Dark

META20261218C800
META Dec 18 2026 800.00 Call (META261218C00800000)
option OPRA

EOD

Sep 17, 2026

21.27+5.874%(+1.18)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.0500	21.4300	18.5000	21.2700	+5.874%	103	11,600	0.000%
2026-09-16	21.5000	23.4000	19.6000	20.0900	+5.459%	1,653	11,574	+5.874%
2026-09-15	20.5000	20.8300	18.2500	19.0500	+1.600%	1,091	10,668	+11.654%
2026-09-14	15.8700	19.1200	15.6000	18.7500	+26.348%	72	10,311	+13.440%
2026-09-11	18.7000	19.2000	14.7000	14.8400	-5.176%	104	10,307	+43.329%
2026-09-10	18.5000	20.0700	15.6500	15.6500	-13.774%	100	10,299	+35.911%
2026-09-09	13.6000	20.0500	13.6000	18.1500	+74.855%	866	10,274	+17.190%
2026-09-08	9.9500	11.7400	9.9000	10.3800	+4.848%	1,573	10,284	+104.913%
2026-09-04	8.9100	10.0000	8.1000	9.9000	+13.143%	83	10,415	+114.848%
2026-09-03	8.5000	11.0400	8.5000	8.7500	+22.721%	683	10,415	+143.086%
2026-09-02	6.5500	8.2100	6.5500	7.1300	+22.931%	154	10,184	+198.317%
2026-09-01	4.9000	6.3500	4.5400	5.8000	+3.571%	139	10,222	+266.724%
2026-08-31	6.5000	6.5000	5.2500	5.6000	-12.500%	2,379	10,230	+279.821%
2026-08-28	6.7500	7.5000	6.2000	6.4000	+8.475%	39	8,388	+232.344%
2026-08-27	6.8000	7.8500	5.8600	5.9000	-15.714%	134	8,380	+260.508%
2026-08-26	8.9500	9.2500	6.4000	7.0000	+6.061%	196	8,425	+203.857%
2026-08-25	6.4100	6.6100	5.9400	6.6000	+10.000%	155	8,396	+222.273%
2026-08-24	5.3000	6.0000	5.1500	6.0000	+11.111%	114	8,361	+254.500%
2026-08-21	5.4000	5.5500	5.1000	5.4000	+8.000%	138	8,325	+293.889%
2026-08-20	5.4000	5.4000	4.8500	5.0000	-4.762%	158	8,326	+325.400%
2026-08-19	4.8600	5.7500	4.7000	5.2500	+3.960%	218	8,330	+305.143%
2026-08-18	5.7100	5.9000	5.0000	5.0500	-24.627%	345	8,328	+321.188%
2026-08-17	8.2500	8.2500	6.3000	6.7000	-23.429%	216	8,320	+217.463%
2026-08-14	9.7500	10.8500	8.7500	8.7500	-14.047%	52	8,256	+143.086%
2026-08-13	9.2500	10.3000	8.8000	10.1800	+19.765%	89	8,278	+108.939%
2026-08-12	11.0000	11.3000	8.2100	8.5000	-20.930%	243	8,235	+150.235%
2026-08-11	10.9500	13.3500	10.5000	10.7500	+0.750%	114	8,155	+97.860%
2026-08-10	11.5000	13.4800	10.4000	10.6700	-6.404%	34	8,166	+99.344%
2026-08-07	11.8600	12.5500	11.1000	11.4000	-5.000%	95	8,172	+86.579%
2026-08-06	12.6000	12.6000	11.4000	12.0000	+4.076%	36	8,128	+77.250%
2026-08-05	13.3000	13.3000	10.5000	11.5300	-2.288%	73	8,148	+84.475%
2026-08-04	10.6000	12.5000	10.4700	11.8000	-0.840%	717	8,156	+80.254%
2026-08-03	10.0000	13.1000	10.0000	11.9000	+52.564%	135	8,129	+78.739%
2026-07-31	7.2500	7.8000	6.6000	7.8000	+25.806%	174	8,096	+172.692%
2026-07-30	5.5400	6.6700	5.1500	6.2000	-53.903%	3,584	8,106	+243.065%
2026-07-29	13.5500	15.5500	12.5000	13.4500	-6.920%	212	7,126	+58.141%
2026-07-28	16.0400	16.0400	14.0000	14.4500	-3.667%	62	7,003	+47.197%
2026-07-27	17.3700	18.1000	15.0000	15.0000	-9.639%	45	6,990	+41.800%
2026-07-24	20.0000	20.0000	16.4300	16.6000	-17.000%	56	6,989	+28.133%
2026-07-23	21.6500	22.6000	18.9500	20.0000	-20.855%	148	6,997	+6.350%
2026-07-22	30.5500	30.5500	25.2700	25.2700	-15.767%	38	6,966	-15.829%
2026-07-21	32.6500	32.8600	30.0000	30.0000	-8.953%	170	6,823	-29.100%
2026-07-20	31.2700	34.4000	30.8400	32.9500	-2.802%	112	6,914	-35.448%
2026-07-17	33.1500	37.1500	28.9800	33.9000	-15.482%	615	6,917	-37.257%
2026-07-16	45.0000	46.1500	40.0000	40.1100	-13.742%	21	6,724	-46.971%
2026-07-15	42.2000	50.0000	42.2000	46.5000	+18.835%	216	6,726	-54.258%
2026-07-14	37.9500	40.3900	37.4000	39.1300	+0.462%	97	6,812	-45.643%
2026-07-13	42.0000	45.5000	37.1000	38.9500	-11.898%	239	6,762	-45.392%
2026-07-10	37.6500	47.0000	36.5000	44.2100	+52.448%	1,019	6,794	-51.889%
2026-07-09	14.8500	29.0000	14.8500	29.0000	+56.166%	348	6,429	-26.655%
2026-07-08	20.1200	20.1200	18.0000	18.5700	-15.591%	100	6,417	+14.540%
2026-07-07	18.3800	23.3700	17.6500	22.0000	+24.294%	306	6,422	-3.318%
2026-07-06	15.5000	18.1000	15.0000	17.7000	+19.675%	39	6,396	+20.169%
2026-07-02	18.1000	18.1000	14.3500	14.7900	-26.234%	95	6,428	+43.813%
2026-07-01	16.9400	24.5900	15.8500	20.0500	+80.468%	327	6,428	+6.085%
2026-06-30	10.4500	11.1100	9.8000	11.1100	-2.715%	20	6,432	+91.449%
2026-06-29	11.3200	11.9500	11.2700	11.4200	+14.200%	24	6,442	+86.252%
2026-06-26	9.4000	10.7700	9.4000	10.0000	+5.485%	84	6,449	+112.700%
2026-06-25	10.0000	11.0300	9.4800	9.4800	-14.978%	91	6,472	+124.367%
2026-06-24	12.0500	12.0600	11.0000	11.1500	-3.879%	20	6,455	+90.762%
2026-06-23	12.8000	12.9500	11.6000	11.6000	-8.661%	32	6,456	+83.362%
2026-06-22	13.7500	14.3500	12.0000	12.7000	-10.877%	154	6,438	+67.480%
2026-06-18	14.5500	14.7500	12.9000	14.2500	+4.779%	21	6,431	+49.263%
2026-06-17	16.5000	16.5000	13.6000	13.6000	-25.069%	83	6,431	+56.397%
2026-06-16	18.1000	19.5000	17.5500	18.1500	+1.681%	24	6,431	+17.190%
2026-06-15	16.7500	18.7800	16.7000	17.8500	+29.254%	42	6,437	+19.160%
2026-06-12	14.3000	14.3000	13.1000	13.8100	-0.504%	74	6,432	+54.019%
2026-06-11	12.3000	14.3400	12.2500	13.8800	+0.653%	1,076	6,458	+53.242%
2026-06-10	16.0000	16.7600	13.7900	13.7900	-15.915%	81	5,439	+54.242%
2026-06-09	19.0000	19.0000	16.1500	16.4000	-7.345%	28	5,448	+29.695%
2026-06-08	18.6000	19.5000	16.8000	17.7000	-7.427%	188	5,446	+20.169%
2026-06-05	23.7800	23.7800	16.9000	19.1200	-23.058%	59	5,517	+11.245%
2026-06-04	26.7000	30.5000	24.8500	24.8500	-4.789%	181	5,505	-14.406%
2026-06-03	24.5000	26.5500	23.5500	26.1000	+27.317%	271	5,518	-18.506%
2026-06-02	23.0000	23.6500	20.5000	20.5000	-11.714%	49	5,444	+3.756%
2026-06-01	25.5000	25.5000	22.6000	23.2200	-12.045%	152	5,439	-8.398%
2026-05-29	26.8500	26.8500	23.7500	26.4000	+1.931%	82	5,417	-19.432%
2026-05-28	30.0000	30.0000	25.7000	25.9000	-10.163%	116	5,413	-17.876%
2026-05-27	20.3000	28.8300	19.2700	28.8300	+39.951%	158	5,386	-26.223%
2026-05-26	20.3000	20.6000	18.9000	20.6000	+5.102%	17	5,322	+3.252%
2026-05-22	20.1000	20.1000	19.1000	19.6000	+3.212%	10	5,320	+8.520%
2026-05-21	18.0000	19.0000	17.5000	18.9900	-1.606%	41	5,322	+12.006%
2026-05-20	18.5000	19.4800	18.2500	19.3000	+0.260%	54	5,322	+10.207%
2026-05-19	19.5000	19.5000	18.7500	19.2500	-7.452%	30	5,333	+10.494%
2026-05-18	20.0000	21.2200	20.0000	20.8000	-8.370%	357	5,333	+2.260%
2026-05-15	21.2500	22.7000	21.2500	22.7000	-0.307%	5	5,333	-6.300%
2026-05-14	23.2500	24.3500	22.3500	22.7700	+1.200%	27	5,644	-6.588%
2026-05-13	18.2000	23.0000	18.2000	22.5000	+21.622%	232	5,682	-5.467%
2026-05-12	17.1700	18.5000	16.9900	18.5000	+2.493%	11	5,682	+14.973%
2026-05-11	19.0000	19.0500	17.9000	18.0500	-12.844%	73	5,682	+17.839%
2026-05-08	21.9000	22.4500	20.0000	20.7100	-7.545%	124	5,711	+2.704%
2026-05-07	23.9000	24.8200	22.3700	22.4000	+2.611%	37	5,666	-5.045%
2026-05-06	18.3000	23.5000	18.1000	21.8300	+14.895%	48	5,675	-2.565%
2026-05-05	19.8800	20.0000	18.9000	19.0000	-11.833%	64	5,652	+11.947%
2026-05-04	21.6000	22.7500	20.8500	21.5500	-5.358%	68	5,644	-1.299%
2026-05-01	23.7100	23.8000	22.3500	22.7700	-7.702%	1,050	4,737	-6.588%
2026-04-30	23.5000	25.4800	20.6500	24.6700	-41.898%	1,520	4,737	-13.782%
2026-04-29	40.8600	43.9300	40.8600	42.4600	-1.348%	21	3,944	-49.906%
2026-04-28	44.2500	44.5000	42.3000	43.0400	-7.241%	98	3,939	-50.581%
2026-04-27	44.5000	46.7500	43.5000	46.4000	+1.532%	81	3,917	-54.159%
2026-04-24	41.0000	46.6000	40.9000	45.7000	+16.731%	14	3,858	-53.457%
2026-04-23	39.0600	42.0000	37.6500	39.1500	-11.824%	429	3,858	-45.670%
2026-04-22	43.7500	45.0000	43.7500	44.4000	+5.714%	29	3,631	-52.095%
2026-04-21	42.5000	43.8000	42.0000	42.0000	-1.060%	70	3,633	-49.357%
2026-04-20	43.7500	43.8500	42.3600	42.4500	-14.776%	18	3,633	-49.894%
2026-04-17	47.8500	50.0000	47.3200	49.8100	+8.283%	93	3,628	-57.298%
2026-04-16	45.0000	46.0000	42.7100	46.0000	+3.650%	87	3,606	-53.761%
2026-04-15	41.5000	46.8500	41.5000	44.3800	+10.673%	84	3,592	-52.073%
2026-04-14	36.4800	42.2000	36.2200	40.1000	+31.174%	130	3,576	-46.958%
2026-04-13	28.7800	30.5700	28.6400	30.5700	+2.070%	24	3,507	-30.422%
2026-04-10	31.6000	33.0500	28.8500	29.9500	-5.071%	35	3,507	-28.982%
2026-04-09	30.5200	34.3100	30.5200	31.5500	+15.780%	56	3,507	-32.583%
2026-04-08	21.6500	31.6500	20.1000	27.2500	+68.418%	234	3,481	-21.945%
2026-04-07	16.0000	16.3400	15.8700	16.1800	-10.360%	11	3,399	+31.459%
2026-04-06	18.7000	18.7000	17.9000	18.0500	+0.278%	8	3,404	+17.839%
2026-04-02	17.0000	18.0000	16.7100	18.0000	-6.494%	9	3,401	+18.167%
2026-04-01	19.3000	21.3900	18.7000	19.2500	+8.146%	296	3,401	+10.494%
2026-03-31	14.0100	18.0500	14.0100	17.8000	+42.972%	157	3,413	+19.494%
2026-03-30	12.5000	13.0500	11.7000	12.4500	+6.867%	440	3,380	+70.843%
2026-03-27	13.2200	13.7500	10.8100	11.6500	-18.073%	715	3,244	+82.575%
2026-03-26	19.6000	19.6500	14.2200	14.2200	-35.685%	361	2,880	+49.578%
2026-03-25	22.3000	22.8100	21.8900	22.1100	+0.729%	54	2,838	-3.799%
2026-03-24	23.0600	23.0600	21.5200	21.9500	-7.462%	30	2,824	-3.098%
2026-03-23	23.4000	24.6500	23.2000	23.7200	+9.057%	61	2,816	-10.329%
2026-03-20	23.1500	23.1500	21.6000	21.7500	-11.836%	39	2,793	-2.207%
2026-03-19	26.2000	26.5000	23.9200	24.6700	-9.964%	265	2,811	-13.782%
2026-03-18	27.3700	28.0000	27.0700	27.4000	-2.317%	27	2,737	-22.372%
2026-03-17	30.1000	30.1000	28.0500	28.0500	-8.093%	9	2,750	-24.171%
2026-03-16	32.1200	33.7000	30.0000	30.5200	+6.713%	27	2,752	-30.308%
2026-03-13	30.0000	32.3000	28.1000	28.6000	-20.356%	41	2,752	-25.629%
2026-03-12	36.9600	37.5100	35.4200	35.9100	-9.089%	43	2,751	-40.769%
2026-03-11	39.0000	39.5000	39.0000	39.5000	-1.398%	13	2,752	-46.152%
2026-03-10	40.7000	41.8000	39.0000	40.0600	+8.417%	33	2,753	-46.905%
2026-03-09	35.0800	37.5500	33.6200	36.9500	-2.891%	34	2,739	-42.436%
2026-03-06	38.2000	39.0000	37.4000	38.0500	-8.092%	49	2,892	-44.100%
2026-03-05	45.0000	46.2000	41.1000	41.4000	-8.851%	1,070	2,906	-48.623%
2026-03-04	44.3900	47.4500	43.3000	45.4200	+7.630%	115	3,404	-53.170%
2026-03-03	41.1200	42.8000	38.7600	42.2000	+2.552%	402	3,403	-49.597%
2026-03-02	38.6300	42.9300	38.6300	41.1500	+6.689%	20	3,187	-48.311%
2026-02-27	39.2000	39.8200	38.5700	38.5700	-10.593%	16	3,182	-44.854%
2026-02-26	43.8000	43.8000	41.0000	43.1400	+3.952%	30	3,183	-50.695%
2026-02-25	41.3000	41.6700	41.0000	41.5000	+8.214%	8	3,162	-48.747%
2026-02-24	35.9500	38.4900	34.9500	38.3500	+3.230%	83	3,162	-44.537%
2026-02-23	42.1500	42.1500	37.1500	37.1500	-14.598%	44	3,107	-42.746%
2026-02-20	41.0000	46.0000	41.0000	43.5000	+8.479%	23	3,117	-51.103%
2026-02-19	39.7000	40.3300	39.7000	40.1000	-0.865%	12	3,110	-46.958%
2026-02-18	36.4500	40.4500	36.0000	40.4500	+5.065%	21	3,100	-47.417%
2026-02-17	39.3700	39.5500	36.8500	38.5000	-3.750%	279	3,100	-44.753%
2026-02-13	41.0000	43.0100	38.9100	40.0000	-10.814%	30	3,120	-46.825%
2026-02-12	51.8900	51.8900	42.6500	44.8500	-12.913%	114	3,120	-52.575%
2026-02-11	49.0000	51.8000	45.9000	51.5000	+2.223%	26	3,130	-58.699%
2026-02-10	51.0000	52.2500	50.3800	50.3800	-8.015%	10	3,127	-57.781%
2026-02-09	47.2500	55.2000	46.8000	54.7700	+17.406%	288	3,130	-61.165%
2026-02-06	49.5500	49.5500	42.9500	46.6500	-10.632%	322	3,124	-54.405%
2026-02-05	46.8000	55.5000	46.8000	52.2000	+2.494%	67	3,165	-59.253%
2026-02-04	53.2000	55.1500	49.7500	50.9300	-10.571%	741	3,149	-58.237%
2026-02-03	65.0000	68.5500	56.7200	56.9500	-11.016%	104	3,140	-62.651%
2026-02-02	67.2500	67.3500	64.0000	64.0000	-9.348%	107	3,156	-66.766%
2026-01-30	73.6000	73.9100	69.5000	70.6000	-15.246%	48	3,154	-69.873%
2026-01-29	83.4500	87.0000	71.0000	83.3000	+47.225%	559	3,148	-74.466%
2026-01-28	57.5000	58.2900	55.9500	56.5800	-2.448%	56	3,011	-62.407%
2026-01-27	58.6000	58.8000	56.1700	58.0000	-2.126%	87	2,990	-63.328%
2026-01-26	55.4500	60.5000	55.4500	59.2600	+9.842%	224	2,959	-64.107%
2026-01-23	48.0400	56.0700	48.0400	53.9500	+11.582%	118	2,924	-60.575%
2026-01-22	42.0000	48.4000	40.9400	48.3500	+37.671%	191	2,964	-56.008%
2026-01-21	32.5000	36.1500	31.9000	35.1200	+8.395%	37	2,900	-39.436%
2026-01-20	31.0000	34.0000	31.0000	32.4000	-10.645%	50	2,894	-34.352%
2026-01-16	37.0000	39.0000	36.2600	36.2600	-0.929%	31	2,911	-41.340%
2026-01-15	35.8000	37.5000	35.2000	36.6000	+2.235%	64	2,911	-41.885%
2026-01-14	39.4000	39.4000	35.8000	35.8000	-11.931%	89	2,914	-40.587%
2026-01-13	43.2000	44.0500	39.0400	40.6500	-9.667%	142	2,929	-47.675%
2026-01-12	46.4500	46.7000	45.0000	45.0000	-5.123%	25	2,993	-52.733%
2026-01-09	45.8000	47.4700	45.8000	47.4300	+3.446%	9	2,994	-55.155%
2026-01-08	44.5000	46.1300	44.2000	45.8500	-4.180%	92	2,993	-53.610%
2026-01-07	50.5000	50.5000	46.7500	47.8500	-6.634%	37	2,960	-55.549%
2026-01-06	51.9000	51.9000	48.3400	51.2500	-0.485%	19	2,960	-58.498%
2026-01-05	48.3000	53.7500	48.3000	51.5000	+5.209%	38	2,956	-58.699%
2026-01-02	50.4000	51.1000	47.1900	48.9500	-6.851%	59	2,957	-56.547%
2025-12-31	53.3700	53.4300	52.4000	52.5500	-4.714%	13	2,951	-59.524%
2025-12-30	55.8700	57.6500	54.4900	55.1500	+5.108%	10	2,951	-61.432%
2025-12-29	52.5700	53.0400	51.7500	52.4700	-3.210%	11	2,941	-59.463%
2025-12-26	57.0000	57.0000	54.1700	54.2100	-4.375%	7	2,944	-60.764%
2025-12-24	56.4500	56.6900	56.4500	56.6900	+0.675%	7	2,944	-62.480%
2025-12-23	56.9100	56.9100	56.3100	56.3100	+0.914%	3	2,944	-62.227%
2025-12-22	59.8000	60.9000	55.2000	55.8000	-0.179%	20	2,943	-61.882%
2025-12-19	59.3500	60.0000	55.9000	55.9000	-5.254%	37	2,932	-61.950%
2025-12-18	57.2500	61.1100	57.2500	59.0000	+5.963%	21	2,931	-63.949%
2025-12-17	56.2000	57.9700	55.4900	55.6800	-4.330%	15	2,925	-61.800%
2025-12-16	53.1500	58.2000	53.1500	58.2000	+6.907%	50	2,928	-63.454%
2025-12-15	51.5000	55.0000	51.5000	54.4400	+2.466%	140	2,928	-60.929%
2025-12-12	53.2300	53.7000	51.3000	53.1300	-6.445%	59	2,921	-59.966%
2025-12-11	53.9500	57.2500	53.7500	56.7900	+2.012%	160	2,917	-62.546%
2025-12-10	56.8000	57.9000	54.7000	55.6700	-6.121%	33	3,068	-61.793%
2025-12-09	63.0500	63.0500	58.8000	59.3000	-9.562%	48	3,071	-64.132%
2025-12-08	67.8100	67.8100	65.0000	65.5700	-3.289%	38	3,104	-67.561%
2025-12-05	66.0400	68.2100	65.6400	67.8000	+6.103%	16	3,093	-68.628%
2025-12-04	67.4500	67.4500	63.1500	63.9000	+15.135%	142	3,088	-66.714%
2025-12-03	56.0300	56.4000	55.5000	55.5000	-3.209%	24	3,144	-61.676%
2025-12-02	55.3500	57.4900	54.9600	57.3400	+2.852%	61	3,141	-62.905%
2025-12-01	55.0500	57.0000	54.4000	55.7500	-3.879%	45	3,123	-61.848%
2025-11-28	54.5000	58.0000	54.5000	58.0000	+8.371%	21	3,121	-63.328%
2025-11-26	54.4100	54.9500	52.8500	53.5200	-0.112%	14	3,111	-60.258%
2025-11-25	50.0100	53.5800	49.7200	53.5800	+16.478%	558	3,111	-60.302%
2025-11-24	39.7000	46.5500	39.7000	46.0000	+17.949%	71	2,700	-53.761%
2025-11-21	41.5500	41.5800	37.2000	39.0000	-4.294%	815	2,668	-45.462%
2025-11-20	44.5000	44.5500	39.5000	40.7500	+1.117%	33	2,667	-47.804%
2025-11-19	41.5000	42.5500	39.8000	40.3000	-10.683%	100	2,673	-47.221%
2025-11-18	43.1500	45.3200	40.0000	45.1200	+3.915%	195	2,673	-52.859%
2025-11-17	47.2100	47.2100	43.4200	43.4200	-11.207%	53	2,616	-51.013%
2025-11-14	45.9700	48.9000	45.6000	48.9000	+2.731%	412	2,577	-56.503%
2025-11-13	50.0000	51.3200	47.0000	47.6000	-1.856%	42	2,274	-55.315%
2025-11-12	55.2500	55.2500	48.5000	48.5000	-10.944%	37	2,278	-56.144%
2025-11-11	55.8000	55.8000	54.0000	54.4600	-5.039%	21	2,254	-60.944%
2025-11-10	54.4500	57.5800	54.4500	57.3500	+6.500%	69	2,242	-62.912%
2025-11-07	50.8000	53.8500	47.5000	53.8500	+3.161%	230	2,254	-60.501%
2025-11-06	58.6000	58.6000	52.2000	52.2000	-12.047%	308	2,255	-59.253%
2025-11-05	56.8000	62.2200	56.6000	59.3500	+4.489%	205	2,245	-64.162%
2025-11-04	59.3200	61.9500	56.7500	56.8000	-6.656%	411	2,246	-62.553%
2025-11-03	68.3600	70.7800	60.8500	60.8500	-7.803%	283	2,182	-65.045%
2025-10-31	71.0000	72.4500	65.0500	66.0000	-7.963%	791	2,182	-67.773%
2025-10-30	69.6500	77.0500	62.0200	71.7100	-35.571%	322	1,848	-70.339%
2025-10-29	110.0000	111.3000	107.8800	111.3000	+0.642%	22	1,785	-80.889%
2025-10-28	109.1500	110.5900	106.8000	110.5900	+3.297%	10	1,780	-80.767%
2025-10-27	107.1000	107.1000	105.5000	107.0600	+7.103%	82	1,838	-80.133%
2025-10-24	98.1500	99.9600	96.3500	99.9600	+2.628%	25	1,838	-78.721%
2025-10-23	101.1700	101.1700	97.4000	97.4000	+2.526%	23	1,823	-78.162%
2025-10-22	98.6000	98.6000	95.0000	95.0000	-2.952%	14	1,822	-77.611%
2025-10-21	99.0000	99.0000	96.8500	97.8900	-0.285%	8	1,822	-78.272%
2025-10-20	96.5000	98.1700	95.9400	98.1700	+6.591%	7	1,820	-78.334%
2025-10-17	89.7000	92.4000	89.7000	92.1000	+3.646%	13	1,820	-76.906%
2025-10-16	94.6700	94.6700	88.8600	88.8600	-3.361%	13	1,814	-76.063%
2025-10-15	92.3000	94.7100	91.3700	91.9500	+2.394%	12	1,813	-76.868%
2025-10-14	90.3500	91.1300	89.8000	89.8000	-1.567%	7	1,811	-76.314%
2025-10-13	90.0800	91.2300	88.9000	91.2300	+1.412%	9	1,808	-76.685%
2025-10-10	99.9500	99.9500	89.9600	89.9600	-9.679%	26	1,806	-76.356%
2025-10-09	93.0000	99.6000	92.5000	99.6000	+8.261%	9	1,797	-78.645%
2025-10-08	88.4000	92.0000	88.4000	92.0000	+2.279%	12	1,798	-76.880%
2025-10-07	90.1700	90.1700	87.4900	89.9500	-1.252%	1,017	945	-76.354%
2025-10-06	81.7500	93.1800	81.7500	91.0900	+1.009%	14	945	-76.649%
2025-10-03	93.6400	93.6400	90.0000	90.1800	-1.625%	13	944	-76.414%
2025-10-02	94.0000	94.0000	91.6700	91.6700	+1.349%	10	946	-76.797%
2025-10-01	89.9500	91.7800	87.5000	90.4500	-6.753%	21	940	-76.484%
2025-09-30	96.2300	97.0000	96.2300	97.0000	-6.090%	2	931	-78.072%
2025-09-29	103.2900	103.2900	103.2900	103.2900	-0.232%	1	932	-79.407%
2025-09-26	103.5300	103.5300	103.5300	103.5300	-5.331%	1	931	-79.455%
2025-09-25	108.0900	109.3600	108.0900	109.3600	-3.741%	2	931	-80.550%
2025-09-24	111.2000	113.6100	111.2000	113.6100	-2.439%	2	930	-81.278%
2025-09-23	115.4200	119.5000	113.9500	116.4500	-2.512%	46	930	-81.735%
2025-09-22	122.1000	122.1000	119.4400	119.4500	-0.541%	3	913	-82.193%
2025-09-19	120.1000	120.1000	120.1000	120.1000	-4.758%	1	911	-82.290%
2025-09-18	123.5700	130.4400	123.5700	126.1000	+1.776%	6	912	-83.132%
2025-09-17	121.0200	123.9000	120.7000	123.9000	-0.880%	7	912	-82.833%
2025-09-16	120.4000	125.0000	117.5500	125.0000	+8.019%	6	908	-82.984%
2025-09-15	114.8500	115.7200	114.8500	115.7200	+5.622%	3	907	-81.619%
2025-09-12	104.6500	109.5600	104.6500	109.5600	+1.727%	5	907	-80.586%
2025-09-11	106.7100	108.0500	105.0000	107.7000	-0.838%	97	908	-80.251%
2025-09-10	108.6100	108.6100	108.6100	108.6100	-5.144%	4	877	-80.416%
2025-09-09	112.5700	114.5000	112.5700	114.5000	+2.461%	12	877	-81.424%
2025-09-08	113.0000	113.0000	110.9200	111.7500	+7.256%	22	875	-80.966%
2025-09-04	104.1900	104.1900	104.1900	104.1900	+7.103%	1	892	-79.585%
2025-09-02	97.4700	97.4700	95.7000	97.2800	-2.192%	6	893	-78.135%
2025-08-29	104.0000	104.0000	99.4600	99.4600	-6.908%	22	886	-78.615%
2025-08-28	106.1200	106.8400	106.1200	106.8400	-1.074%	4	886	-80.092%
2025-08-27	110.0000	110.0000	107.0500	108.0000	-1.541%	10	884	-80.306%
2025-08-26	110.0000	110.0000	109.3300	109.6900	-2.454%	10	884	-80.609%
2025-08-25	110.7800	112.4500	110.7800	112.4500	+0.536%	5	884	-81.085%
2025-08-22	105.5100	112.0300	105.5100	111.8500	+8.277%	9	883	-80.983%
2025-08-21	104.4500	104.4500	103.2500	103.3000	-4.617%	3	882	-79.409%
2025-08-20	107.9800	108.9700	102.9400	108.3000	-4.388%	11	880	-80.360%
2025-08-19	118.0000	118.0000	112.4000	113.2700	-6.774%	36	877	-81.222%
2025-08-18	118.9700	121.5000	117.2000	121.5000	-8.135%	12	862	-82.494%
2025-08-15	136.8700	138.0500	132.2600	132.2600	+1.070%	14	857	-83.918%
2025-08-14	127.5300	130.8600	126.7000	130.8600	-0.023%	5	857	-83.746%
2025-08-13	136.1500	136.1500	130.1500	130.8900	-5.152%	17	855	-83.750%
2025-08-12	128.9300	138.0000	128.9300	138.0000	+10.232%	8	854	-84.587%
2025-08-11	124.2900	125.1900	122.1400	125.1900	+2.321%	10	854	-83.010%
2025-08-08	119.4000	122.5900	119.4000	122.3500	+2.163%	10	854	-82.615%
2025-08-07	126.0000	126.0000	119.4700	119.7600	-4.967%	22	856	-82.239%
2025-08-06	124.4600	126.6000	120.9500	126.0200	+0.864%	11	850	-83.122%
2025-08-05	128.7500	129.6000	123.3000	124.9400	-1.699%	136	855	-82.976%
2025-08-04	119.0000	127.1000	118.0100	127.1000	+14.505%	20	813	-83.265%
2025-08-01	116.2300	116.2300	111.0000	111.0000	-11.554%	23	820	-80.838%
2025-07-31	125.0000	130.7600	124.6500	125.5000	+51.753%	152	816	-83.052%
2025-07-30	87.4500	87.4500	82.7000	82.7000	-5.701%	23	870	-74.281%
2025-07-29	91.0000	91.5600	87.7000	87.7000	-5.148%	13	855	-75.747%
2025-07-28	95.6600	95.6600	92.4600	92.4600	-4.365%	17	851	-76.995%
2025-07-25	96.3100	96.6800	96.3100	96.6800	+2.687%	3	844	-78.000%
2025-07-23	91.7400	94.2000	91.7400	94.1500	+4.321%	18	842	-77.408%
2025-07-22	90.2500	90.2500	90.2500	90.2500	-4.396%	2	850	-76.432%
2025-07-21	94.4000	94.4000	94.4000	94.4000	+3.282%	3	850	-77.468%
2025-07-18	90.0000	91.6500	87.5100	91.4000	+1.050%	110	847	-76.729%
2025-07-17	91.0000	91.4800	89.9400	90.4500	-1.148%	25	848	-76.484%
2025-07-16	94.6300	94.6300	91.5000	91.5000	-6.775%	18	849	-76.754%
2025-07-15	98.7100	99.5800	98.1500	98.1500	-6.274%	34	832	-78.329%
2025-07-14	104.7200	104.7200	104.7200	104.7200	+3.376%	1	803	-79.689%
2025-07-11	100.9000	101.3000	100.9000	101.3000	-3.524%	2	802	-79.003%
2025-07-10	105.0000	105.0000	105.0000	105.0000	-5.183%	6	801	-79.743%
2025-07-09	110.5000	110.8900	110.5000	110.7400	+6.042%	26	796	-80.793%
2025-07-08	104.4300	104.4300	104.4300	104.4300	-2.493%	1	796	-79.632%
2025-07-07	107.1000	107.1000	107.1000	107.1000	+3.030%	1	795	-80.140%
2025-07-02	105.8200	105.8200	103.9500	103.9500	-1.291%	7	795	-79.538%
2025-07-01	107.7000	107.7000	105.1100	105.3100	-9.991%	52	790	-79.802%
2025-06-30	119.6000	122.4400	117.0000	117.0000	+2.569%	7	790	-81.821%
2025-06-27	114.0000	115.7000	114.0000	114.0700	+3.063%	6	788	-81.354%
2025-06-26	108.8500	110.9500	108.8500	110.6800	+8.457%	9	787	-80.782%
2025-06-25	103.5200	103.5200	102.0500	102.0500	-1.410%	12	785	-79.157%
2025-06-24	103.4000	103.5100	103.3500	103.5100	+7.823%	37	796	-79.451%
2025-06-23	92.7500	96.0000	92.7500	96.0000	+6.077%	12	815	-77.844%
2025-06-20	100.3800	100.3800	90.5000	90.5000	-9.861%	32	804	-76.497%
2025-06-17	100.4000	100.4000	100.4000	100.4000	-2.144%	2	804	-78.815%
2025-06-16	103.7000	103.7000	102.6000	102.6000	-0.649%	2	804	-79.269%
2025-06-10	103.2700	103.2700	103.2700	103.2700	+0.516%	1	804	-79.404%
2025-06-09	104.7000	104.7000	102.7400	102.7400	+0.039%	29	804	-79.297%
2025-06-06	103.0000	103.0000	102.4500	102.7000	+6.646%	202	808	-79.289%
2025-06-04	96.3000	96.3000	96.3000	96.3000	+10.057%	1	735	-77.913%
2025-06-03	87.5000	87.5000	87.5000	87.5000	+3.245%	2	736	-75.691%
2025-06-02	84.6800	84.7500	84.6800	84.7500	+12.505%	2	738	-74.903%
2025-05-29	75.3300	75.3300	75.3300	75.3300	+0.857%	120	739	-71.764%
2025-05-27	71.6200	74.6900	71.6200	74.6900	+2.808%	3	779	-71.522%
2025-05-19	72.6500	72.6500	72.6500	72.6500	+0.484%	1	780	-70.723%
2025-05-16	72.3000	72.3000	72.3000	72.3000	-6.031%	2	781	-70.581%
2025-05-15	80.5600	80.5600	76.9400	76.9400	-6.739%	2	781	-72.355%
2025-05-14	82.5000	82.5000	82.5000	82.5000	-0.602%	2	780	-74.218%
2025-05-13	83.0000	83.0000	83.0000	83.0000	+12.314%	1	780	-74.373%
2025-05-12	65.7600	73.9000	65.7600	73.9000	+28.522%	7	781	-71.218%
2025-05-09	57.5000	57.5000	57.5000	57.5000	-7.601%	2	784	-63.009%
2025-05-08	59.2500	62.2300	59.2500	62.2300	+8.057%	27	783	-65.820%
2025-05-07	57.5900	57.5900	57.5900	57.5900	+2.437%	1	782	-63.067%
2025-05-06	56.1700	56.2200	56.1700	56.2200	-4.192%	20	781	-62.166%
2025-05-02	53.0000	59.0400	53.0000	58.6800	+21.240%	118	780	-63.753%
2025-05-01	48.4000	48.6800	47.1400	48.4000	+25.714%	33	765	-56.054%
2025-04-30	37.7000	38.9700	37.0900	38.5000	-6.553%	5	767	-44.753%
2025-04-29	41.2000	41.2000	41.2000	41.2000	+21.713%	1	769	-48.374%
2025-04-24	33.8500	33.8500	33.8500	33.8500	+4.669%	1	769	-37.164%
2025-04-23	35.0000	35.0000	32.3400	32.3400	+18.202%	4	770	-34.230%
2025-04-22	26.1500	27.6500	26.1500	27.3600	+7.844%	17	768	-22.259%
2025-04-21	26.6500	26.6500	25.0000	25.3700	-13.560%	16	776	-16.161%
2025-04-17	28.8000	29.9000	28.8000	29.3500	+4.934%	9	773	-27.530%
2025-04-16	30.9000	31.2000	27.9700	27.9700	-14.648%	17	773	-23.954%
2025-04-15	34.4900	34.6200	32.3100	32.7700	-12.145%	367	774	-35.093%
2025-04-14	40.3700	40.3700	37.3000	37.3000	-7.467%	59	869	-42.976%
2025-04-11	40.3000	40.3100	40.3000	40.3100	-10.720%	4	872	-47.234%
2025-04-10	45.1500	45.1500	45.1500	45.1500	-20.159%	1	874	-52.890%
2025-04-09	36.1000	56.5500	34.7500	56.5500	+43.710%	12	874	-62.387%
2025-04-08	44.3000	44.4000	39.1500	39.3500	-2.114%	11	881	-45.947%
2025-04-07	31.8000	40.2000	31.8000	40.2000	+9.686%	125	880	-47.090%
2025-04-04	36.0800	39.5000	35.1000	36.6500	-14.369%	82	891	-41.965%
2025-04-03	44.2900	48.4400	42.8000	42.8000	-31.901%	130	913	-50.304%
2025-04-02	59.1200	62.8500	59.1200	62.8500	+5.542%	2	870	-66.158%
2025-04-01	59.5500	59.5500	59.5500	59.5500	+10.278%	200	868	-64.282%
2025-03-31	54.0000	54.0000	54.0000	54.0000	-5.693%	1	694	-60.611%
2025-03-28	62.0000	62.0000	57.2600	57.2600	-16.409%	26	694	-62.854%
2025-03-27	68.9000	70.3000	68.5000	68.5000	-6.100%	82	689	-68.949%
2025-03-26	76.9000	76.9000	72.2000	72.9500	-5.137%	47	698	-70.843%
2025-03-25	78.3900	81.0000	76.9000	76.9000	+5.198%	49	701	-72.341%
2025-03-24	75.3800	75.3800	71.9500	73.1000	+11.603%	12	696	-70.903%
2025-03-21	63.5000	65.6500	63.4500	65.5000	+1.866%	94	701	-67.527%
2025-03-20	61.0000	66.3300	61.0000	64.3000	+1.821%	4	703	-66.921%
2025-03-19	62.3500	63.1500	62.3500	63.1500	+5.250%	5	703	-66.318%
2025-03-18	63.1700	63.1700	60.0000	60.0000	-12.536%	2	699	-64.550%
2025-03-17	68.5000	68.6900	68.0000	68.6000	-3.380%	36	699	-68.994%
2025-03-14	72.3500	72.3500	71.0000	71.0000	+4.874%	10	708	-70.042%
2025-03-13	75.0000	75.0000	67.2000	67.7000	-14.896%	11	707	-68.582%
2025-03-12	80.1200	80.1200	79.0300	79.5500	+7.152%	31	707	-73.262%
2025-03-11	74.3000	74.3000	74.2400	74.2400	+7.252%	2	710	-71.350%
2025-03-10	70.6500	71.7000	68.4000	69.2200	-3.861%	18	709	-69.272%
2025-03-07	75.2900	75.2900	72.0000	72.0000	-12.195%	6	706	-70.458%
2025-03-06	90.7800	90.7800	82.0000	82.0000	-12.627%	14	716	-74.061%
2025-03-05	93.8500	93.8500	93.8500	93.8500	-4.488%	1	716	-77.336%
2025-03-03	100.0000	100.0000	97.1500	98.2600	+0.102%	3	717	-78.353%