Dark

META20261218C900
META Dec 18 2026 900.00 Call (META261218C00900000)
option OPRA

EOD

Jul 23, 2026

10.85-20.803%(-2.85)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.7400	11.1500	9.7800	10.8500	-20.803%	126	2,327	0.000%
2026-07-22	13.9000	14.1500	13.3500	13.7000	-13.291%	19	2,332	-20.803%
2026-07-21	17.1000	17.1500	15.8000	15.8000	-12.222%	8	2,334	-31.329%
2026-07-20	17.2000	18.0000	17.2000	18.0000	-9.091%	6	2,332	-39.722%
2026-07-17	19.1700	21.1500	16.0500	19.8000	-15.457%	65	2,327	-45.202%
2026-07-16	25.0000	28.0000	23.4200	23.4200	-16.357%	30	2,356	-53.672%
2026-07-15	22.9400	29.4000	22.9400	28.0000	+31.148%	71	2,373	-61.250%
2026-07-14	22.4500	23.1000	21.3500	21.3500	-7.974%	39	2,413	-49.180%
2026-07-13	26.0000	26.1000	20.5500	23.2000	-10.940%	40	2,425	-53.233%
2026-07-10	18.0000	27.8700	18.0000	26.0500	+61.300%	218	2,431	-58.349%
2026-07-09	8.5000	16.1500	8.5000	16.1500	+66.495%	57	2,434	-32.817%
2026-07-08	10.2000	10.2000	9.7000	9.7000	-16.738%	4	2,435	+11.856%
2026-07-07	10.4000	11.7500	9.1800	11.6500	+25.810%	5	2,435	-6.867%
2026-07-06	8.8000	9.2600	8.0500	9.2600	+19.638%	5	2,437	+17.171%
2026-07-02	9.7500	9.7500	7.7000	7.7400	-28.991%	62	2,416	+40.181%
2026-07-01	10.3000	13.2500	9.2500	10.9000	+91.228%	194	2,416	-0.459%
2026-06-30	5.3900	5.7100	5.0500	5.7000	+1.423%	85	2,493	+90.351%
2026-06-29	5.4500	6.0000	5.4500	5.6200	+7.048%	11	2,484	+93.060%
2026-06-26	5.1000	5.5000	5.1000	5.2500	+3.960%	7	2,484	+106.667%
2026-06-25	5.2600	5.5500	5.0500	5.0500	-14.407%	20	2,483	+114.851%
2026-06-24	6.1500	6.4600	5.8800	5.9000	-5.297%	6	2,498	+83.898%
2026-06-23	6.3000	6.3000	6.2000	6.2300	-3.411%	9	2,500	+74.157%
2026-06-22	7.2700	7.2700	6.4500	6.4500	-15.132%	9	2,499	+68.217%
2026-06-18	7.3000	7.7000	7.3000	7.6000	+0.662%	10	2,499	+42.763%
2026-06-17	9.1000	9.1000	7.5500	7.5500	-21.762%	28	2,499	+43.709%
2026-06-16	10.1000	10.7400	9.5200	9.6500	+3.209%	92	2,499	+12.435%
2026-06-15	9.4000	9.9500	9.3500	9.3500	+24.667%	11	2,514	+16.043%
2026-06-12	7.8100	8.0000	7.2000	7.5000	-3.226%	12	2,515	+44.667%
2026-06-11	7.0000	7.7500	6.7700	7.7500	+2.649%	205	2,511	+40.000%
2026-06-10	8.5500	8.7500	7.4500	7.5500	-14.496%	47	2,544	+43.709%
2026-06-09	10.1600	10.1800	8.8300	8.8300	-6.064%	17	2,527	+22.877%
2026-06-08	10.0000	10.2300	9.3500	9.4000	-9.441%	25	2,538	+15.426%
2026-06-05	14.2000	14.2000	9.0000	10.3800	-24.673%	153	2,538	+4.528%
2026-06-04	14.9200	17.0000	13.7000	13.7800	-4.966%	64	2,584	-21.263%
2026-06-03	12.7400	14.9500	12.7400	14.5000	+23.932%	115	2,616	-25.172%
2026-06-02	13.1600	13.4000	11.6000	11.7000	-11.027%	213	2,656	-7.265%
2026-06-01	14.2500	14.2500	12.7000	13.1500	-7.849%	147	2,567	-17.490%
2026-05-29	13.4100	14.3500	12.6800	14.2700	+3.406%	160	2,508	-23.966%
2026-05-28	14.6000	16.0500	13.6300	13.8000	-10.506%	80	2,504	-21.377%
2026-05-27	10.3500	15.7000	9.8500	15.4200	+47.560%	213	2,508	-29.637%
2026-05-26	10.1000	10.4500	9.7300	10.4500	+6.633%	45	2,509	+3.828%
2026-05-22	10.2000	10.2000	9.8000	9.8000	+2.083%	32	2,480	+10.714%
2026-05-21	9.1500	9.7500	8.7500	9.6000	0.000%	257	2,487	+13.021%
2026-05-20	9.5100	9.6000	9.4900	9.6000	-0.415%	4	2,487	+13.021%
2026-05-19	10.0000	10.3200	9.6400	9.6400	-8.626%	67	2,474	+12.552%
2026-05-18	10.2000	11.0500	10.2000	10.5500	-9.829%	46	2,474	+2.844%
2026-05-15	10.7500	11.7000	10.7500	11.7000	+0.429%	29	2,474	-7.265%
2026-05-14	11.7500	12.6900	11.6500	11.6500	+2.193%	20	2,487	-6.867%
2026-05-13	8.8500	11.5000	8.8500	11.4000	+25.551%	18	2,500	-4.825%
2026-05-12	9.3500	9.5000	8.8000	9.0800	+0.889%	54	2,500	+19.493%
2026-05-11	9.6000	9.6500	9.0000	9.0000	-13.876%	90	2,500	+20.556%
2026-05-08	11.0500	11.0500	10.0800	10.4500	-6.696%	20	2,433	+3.828%
2026-05-07	11.3800	12.2500	11.1800	11.2000	+2.941%	6	2,424	-3.125%
2026-05-06	8.9500	11.7500	8.9500	10.8800	+11.020%	13	2,422	-0.276%
2026-05-05	9.5000	9.8000	9.3200	9.8000	-5.769%	24	2,416	+10.714%
2026-05-04	12.0400	12.0400	10.3800	10.4000	-11.489%	25	2,406	+4.327%
2026-05-01	13.0500	13.0500	11.4500	11.7500	-9.266%	387	2,074	-7.660%
2026-04-30	12.0000	13.1800	10.7000	12.9500	-44.894%	629	2,074	-16.216%
2026-04-29	23.0000	23.7000	22.7200	23.5000	-0.424%	74	1,794	-53.830%
2026-04-28	25.1500	25.1500	23.5000	23.6000	-8.704%	27	1,818	-54.025%
2026-04-27	24.2000	26.0000	24.2000	25.8500	+5.640%	16	1,817	-58.027%
2026-04-24	21.8800	26.1500	21.8800	24.4700	+16.579%	35	1,815	-55.660%
2026-04-23	21.7800	21.7800	20.4500	20.9900	-14.151%	25	1,824	-48.309%
2026-04-22	23.3200	24.4500	23.3200	24.4500	+5.388%	11	1,818	-55.624%
2026-04-21	23.8500	23.8500	23.2000	23.2000	+0.782%	18	1,811	-53.233%
2026-04-20	25.4500	25.4500	23.0000	23.0200	-15.523%	62	1,811	-52.867%
2026-04-17	26.0000	27.2800	26.0000	27.2500	+10.772%	60	1,830	-60.183%
2026-04-16	24.7500	24.7500	23.4800	24.6000	+1.653%	9	1,835	-55.894%
2026-04-15	23.0000	24.6500	23.0000	24.2000	+12.558%	22	1,830	-55.165%
2026-04-14	19.3000	22.4600	19.3000	21.5000	+41.076%	82	1,824	-49.535%
2026-04-13	15.1600	15.3000	15.1600	15.2400	-0.066%	55	1,781	-28.806%
2026-04-10	16.0700	17.0000	15.2500	15.2500	-5.573%	20	1,781	-28.852%
2026-04-09	16.1500	17.5000	15.8000	16.1500	+16.187%	60	1,781	-32.817%
2026-04-08	10.1500	16.2000	9.4000	13.9000	+74.843%	220	1,799	-21.942%
2026-04-07	7.5700	7.9500	7.5700	7.9500	-7.558%	6	1,762	+36.478%
2026-04-06	8.6600	8.7300	8.5200	8.6000	-2.825%	89	1,758	+26.163%
2026-04-02	7.8200	8.8500	7.8200	8.8500	-3.804%	118	1,777	+22.599%
2026-04-01	9.3500	11.0000	9.2000	9.2000	+3.371%	256	1,777	+17.935%
2026-03-31	7.6000	8.9000	7.2500	8.9000	+41.270%	80	1,934	+21.910%
2026-03-30	5.9500	6.4500	5.8800	6.3000	+14.545%	18	1,925	+72.222%
2026-03-27	6.9000	6.9000	5.4700	5.5000	-26.862%	159	1,922	+97.273%
2026-03-26	9.0000	9.2000	7.4000	7.5200	-30.691%	62	1,997	+44.282%
2026-03-25	11.0800	11.0900	10.6500	10.8500	+1.024%	13	1,975	0.000%
2026-03-24	11.0000	11.0000	10.4500	10.7400	-9.214%	17	1,980	+1.024%
2026-03-23	11.4500	12.0500	11.4500	11.8300	+7.545%	11	1,985	-8.284%
2026-03-20	11.0500	11.3000	10.9700	11.0000	-10.204%	19	1,989	-1.364%
2026-03-19	12.5000	12.5000	12.0500	12.2500	-9.594%	13	1,996	-11.429%
2026-03-18	13.7500	13.7500	13.2000	13.5500	-1.455%	30	2,000	-19.926%
2026-03-17	15.0500	15.0500	13.7500	13.7500	-10.365%	23	2,001	-21.091%
2026-03-16	16.0500	17.1500	15.3400	15.3400	+4.000%	35	2,013	-29.270%
2026-03-13	15.7500	16.4000	14.0500	14.7500	-19.531%	169	1,993	-26.441%
2026-03-12	19.3100	19.5700	18.3300	18.3300	-10.147%	120	2,057	-40.807%
2026-03-11	21.0000	21.0000	19.5000	20.4000	-2.857%	19	2,057	-46.814%
2026-03-10	21.0000	21.3500	20.9400	21.0000	+7.969%	54	2,057	-48.333%
2026-03-09	18.0000	19.4500	17.5000	19.4500	-4.187%	39	2,076	-44.216%
2026-03-06	20.0000	20.5100	19.9500	20.3000	-11.739%	51	2,160	-46.552%
2026-03-05	23.2900	23.7500	21.8500	23.0000	-8.000%	62	2,157	-52.826%
2026-03-04	24.5000	25.8500	23.5000	25.0000	+10.717%	42	2,139	-56.600%
2026-03-03	23.0000	23.0000	20.7000	22.5800	+0.356%	62	2,129	-51.949%
2026-03-02	22.6300	24.0000	22.5000	22.5000	+4.167%	71	2,139	-51.778%
2026-02-27	22.3000	22.3000	20.2000	21.6000	-11.184%	24	2,107	-49.769%
2026-02-26	23.8400	24.3200	23.1900	24.3200	+7.945%	34	2,109	-55.387%
2026-02-25	22.6000	22.6000	22.4000	22.5300	+7.542%	23	2,099	-51.842%
2026-02-24	19.1700	21.0000	19.1700	20.9500	+1.946%	6	2,099	-48.210%
2026-02-23	24.0000	24.0000	20.5500	20.5500	-14.375%	15	2,098	-47.202%
2026-02-20	23.4600	25.4700	23.4600	24.0000	+8.450%	50	2,097	-54.792%
2026-02-19	22.3500	22.7500	22.1300	22.1300	+0.591%	15	2,058	-50.972%
2026-02-18	19.9900	22.1600	19.9900	22.0000	+3.286%	129	2,054	-50.682%
2026-02-17	22.3000	22.3000	20.4700	21.3000	-7.792%	18	2,068	-49.061%
2026-02-13	22.7000	24.3000	22.6700	23.1000	-6.667%	32	2,069	-53.030%
2026-02-12	27.6900	27.6900	24.6400	24.7500	-13.763%	74	2,069	-56.162%
2026-02-11	29.5000	29.5000	27.3000	28.7000	-2.712%	110	2,094	-62.195%
2026-02-10	30.0000	30.0000	29.3400	29.5000	-9.841%	46	2,102	-63.220%
2026-02-09	26.7000	32.7200	26.7000	32.7200	+20.604%	67	2,113	-66.840%
2026-02-06	29.0000	29.0000	24.5000	27.1300	-9.476%	64	2,106	-60.007%
2026-02-05	26.0000	32.6000	26.0000	29.9700	+5.158%	89	2,116	-63.797%
2026-02-04	31.5000	31.5000	28.5000	28.5000	-16.373%	212	2,100	-61.930%
2026-02-03	35.1500	35.9500	33.7600	34.0800	-12.615%	68	2,173	-68.163%
2026-02-02	39.3000	40.1000	37.8000	39.0000	-7.363%	362	2,191	-72.179%
2026-01-30	46.5000	46.5000	41.4100	42.1000	-17.854%	57	2,378	-74.228%
2026-01-29	53.1000	55.0000	43.2000	51.2500	+48.766%	192	2,408	-78.829%
2026-01-28	36.1500	36.1500	34.4500	34.4500	-5.616%	67	2,400	-68.505%
2026-01-27	36.6500	36.6500	35.6000	36.5000	-1.351%	14	2,379	-70.274%
2026-01-26	36.0000	37.6500	35.5000	37.0000	+7.872%	98	2,392	-70.676%
2026-01-23	30.6000	34.7000	30.6000	34.3000	+17.506%	36	2,345	-68.367%
2026-01-22	23.1100	29.2500	23.1100	29.1900	+38.341%	47	2,338	-62.830%
2026-01-21	18.4000	21.1000	18.4000	21.1000	+13.319%	58	2,325	-48.578%
2026-01-20	18.1600	19.4600	17.9300	18.6200	-11.754%	59	2,328	-41.729%
2026-01-16	22.7500	22.7500	21.1000	21.1000	-1.632%	3	2,315	-48.578%
2026-01-15	21.0000	21.8000	20.6500	21.4500	+0.281%	60	2,315	-49.417%
2026-01-14	22.6100	22.9000	21.1500	21.3900	-9.556%	54	2,334	-49.275%
2026-01-13	25.5900	25.5900	23.3800	23.6500	-9.387%	118	2,343	-54.123%
2026-01-12	28.1700	28.1700	26.1000	26.1000	-9.059%	11	2,393	-58.429%
2026-01-09	28.1200	29.3000	26.8100	28.7000	+4.936%	45	2,391	-62.195%
2026-01-08	26.6600	27.3500	26.1400	27.3500	-4.035%	17	2,380	-60.329%
2026-01-07	29.7000	29.9000	28.0000	28.5000	-9.236%	38	2,378	-61.930%
2026-01-06	29.8700	31.8900	28.6500	31.4000	+1.290%	45	2,388	-65.446%
2026-01-05	29.6500	31.9500	29.6500	31.0000	+3.679%	126	2,378	-65.000%
2026-01-02	30.4100	31.9000	28.2000	29.9000	-5.975%	75	2,347	-63.712%
2025-12-31	32.5000	32.5500	31.7500	31.8000	-5.357%	11	2,339	-65.881%
2025-12-30	31.9000	34.5500	31.9000	33.6000	+5.329%	36	2,339	-67.708%
2025-12-29	32.0000	32.0100	31.1000	31.9000	-7.132%	8	2,328	-65.987%
2025-12-26	34.7000	34.7000	33.8000	34.3500	-0.866%	25	2,327	-68.413%
2025-12-24	33.9500	34.7000	33.9500	34.6500	-0.431%	7	2,329	-68.687%
2025-12-23	34.6000	35.3700	34.6000	34.8000	+1.428%	6	2,329	-68.822%
2025-12-22	38.0000	38.3000	34.2500	34.3100	-7.893%	44	2,329	-68.377%
2025-12-19	36.4500	37.2500	35.8000	37.2500	-0.401%	28	2,324	-70.872%
2025-12-18	36.4000	38.1800	36.0000	37.4000	+9.357%	124	2,326	-70.989%
2025-12-17	36.1500	36.7200	34.2000	34.2000	-7.065%	98	2,345	-68.275%
2025-12-16	33.0500	36.8000	33.0500	36.8000	+11.380%	93	2,333	-70.516%
2025-12-15	32.6200	34.1000	31.5000	33.0400	+0.121%	42	2,304	-67.161%
2025-12-12	34.4900	34.4900	32.2500	33.0000	-7.042%	52	2,317	-67.121%
2025-12-11	34.0000	36.6000	33.4000	35.5000	+3.048%	43	2,317	-69.437%
2025-12-10	35.8600	36.7700	34.4500	34.4500	-8.378%	49	2,317	-68.505%
2025-12-09	38.9500	38.9500	37.6000	37.6000	-10.689%	19	2,310	-71.144%
2025-12-08	42.7500	44.1000	42.0100	42.1000	-4.209%	53	2,313	-74.228%
2025-12-05	41.4400	44.4500	41.0600	43.9500	+6.804%	55	2,309	-75.313%
2025-12-04	43.0200	43.0200	40.8000	41.1500	+15.883%	59	2,298	-73.633%
2025-12-03	35.9500	36.2500	35.5100	35.5100	-3.031%	11	2,255	-69.445%
2025-12-02	35.9300	36.6200	35.8100	36.6200	+2.491%	24	2,246	-70.371%
2025-12-01	35.2400	35.7300	35.0000	35.7300	-4.209%	4	2,247	-69.633%
2025-11-28	35.1300	37.3300	35.1300	37.3000	+8.651%	19	2,245	-70.912%
2025-11-26	35.0000	35.1100	33.8900	34.3300	-2.555%	60	2,188	-68.395%
2025-11-25	30.8400	35.2300	30.8400	35.2300	+24.488%	99	2,188	-69.202%
2025-11-24	25.0000	28.3500	25.0000	28.3000	+19.409%	54	2,133	-61.661%
2025-11-21	25.7000	26.3000	23.3200	23.7000	-5.200%	191	2,111	-54.219%
2025-11-20	28.3500	28.3500	25.0000	25.0000	-2.534%	47	2,147	-56.600%
2025-11-19	26.4600	26.4600	25.4800	25.6500	-12.457%	16	2,121	-57.700%
2025-11-18	28.0000	29.3000	25.8000	29.3000	+0.171%	81	2,115	-62.969%
2025-11-17	31.2500	31.2500	28.3000	29.2500	-7.729%	43	2,082	-62.906%
2025-11-14	29.5000	31.7000	29.5000	31.7000	+0.475%	39	2,074	-65.773%
2025-11-13	31.5000	31.7500	30.6000	31.5500	-0.505%	25	2,088	-65.610%
2025-11-12	35.2000	35.2000	31.6900	31.7100	-11.671%	68	2,083	-65.784%
2025-11-11	36.2000	36.5000	35.7000	35.9000	-5.526%	15	2,099	-69.777%
2025-11-10	36.9900	38.3500	35.8800	38.0000	+8.571%	32	2,093	-71.447%
2025-11-07	31.9200	35.4500	30.9000	35.0000	+2.941%	20	2,079	-69.000%
2025-11-06	36.5500	37.0000	34.0000	34.0000	-15.612%	39	2,077	-68.088%
2025-11-05	36.8000	41.0000	36.8000	40.2900	+8.598%	29	2,082	-73.070%
2025-11-04	38.5000	40.8000	37.0000	37.1000	-7.481%	77	2,067	-70.755%
2025-11-03	46.0000	47.1000	40.0500	40.1000	-9.746%	190	1,844	-72.943%
2025-10-31	48.8000	48.8000	43.6000	44.4300	-5.468%	176	1,844	-75.580%
2025-10-30	40.3600	51.4000	40.3600	47.0000	-38.977%	157	1,760	-76.915%
2025-10-29	72.7500	77.4200	72.7500	77.0200	+3.941%	11	1,664	-85.913%
2025-10-28	74.1500	75.0800	70.5000	74.1000	+2.988%	16	1,660	-85.358%
2025-10-27	71.3000	71.9500	71.3000	71.9500	+9.797%	8	1,661	-84.920%
2025-10-24	65.5300	65.5300	65.5300	65.5300	-1.176%	1	1,661	-83.443%
2025-10-23	67.2900	67.2900	66.3100	66.3100	+3.110%	3	1,662	-83.637%
2025-10-22	65.4600	65.4600	64.3100	64.3100	-2.220%	10	1,661	-83.129%
2025-10-21	66.0800	66.1600	65.1000	65.7700	+0.535%	31	1,661	-83.503%
2025-10-20	63.7400	65.4300	63.7400	65.4200	+6.686%	6	1,659	-83.415%
2025-10-17	59.9500	61.3200	58.7700	61.3200	-0.130%	15	1,659	-82.306%
2025-10-16	62.0700	62.0700	61.4000	61.4000	+2.333%	2	1,658	-82.329%
2025-10-14	57.7200	60.6200	57.7200	60.0000	-0.514%	6	1,658	-81.917%
2025-10-13	59.3500	60.5700	58.8000	60.3100	-0.314%	16	1,656	-82.010%
2025-10-10	64.6400	66.9500	60.5000	60.5000	-6.332%	9	1,646	-82.066%
2025-10-09	60.8200	64.5900	60.8200	64.5900	+5.024%	5	1,639	-83.202%
2025-10-08	61.3500	61.5000	60.4000	61.5000	+2.500%	3	1,638	-82.358%
2025-10-07	60.0000	60.0000	60.0000	60.0000	-2.755%	1	1,636	-81.917%
2025-10-06	58.0700	61.7000	57.0800	61.7000	+4.399%	13	1,636	-82.415%
2025-10-03	60.0000	60.0000	59.1000	59.1000	-6.041%	2	1,631	-81.641%
2025-10-02	60.2900	62.9000	60.2900	62.9000	+6.574%	5	1,630	-82.750%
2025-10-01	58.2800	60.1900	58.0000	59.0200	-8.397%	21	1,626	-81.616%
2025-09-30	65.6000	65.6000	64.2500	64.4300	-11.070%	16	1,622	-83.160%
2025-09-25	72.6000	72.6000	72.4500	72.4500	-3.976%	8	1,637	-85.024%
2025-09-24	76.8500	76.8500	75.4500	75.4500	+1.004%	15	1,643	-85.620%
2025-09-23	81.3000	81.3000	74.7000	74.7000	-9.124%	10	1,655	-85.475%
2025-09-22	87.2800	87.2800	82.2000	82.2000	-0.339%	2	1,653	-86.800%
2025-09-19	83.0800	83.0800	82.4800	82.4800	-7.534%	7	1,653	-86.845%
2025-09-18	85.0700	90.0000	85.0700	89.2000	+2.001%	5	1,653	-87.836%
2025-09-16	82.5100	87.4500	82.5100	87.4500	+9.381%	3	1,651	-87.593%
2025-09-15	76.5500	79.9500	76.5500	79.9500	+8.998%	4	1,652	-86.429%
2025-09-12	70.3500	73.6200	70.0800	73.3500	+2.017%	10	1,648	-85.208%
2025-09-11	71.0800	71.9000	71.0800	71.9000	-1.695%	70	1,648	-84.910%
2025-09-10	73.1400	73.1400	73.1400	73.1400	-5.136%	1	1,614	-85.165%
2025-09-09	75.1700	77.1000	75.1700	77.1000	+4.869%	4	1,614	-85.927%
2025-09-08	73.5200	73.5200	73.5200	73.5200	+4.551%	1	1,614	-85.242%
2025-09-05	69.4200	70.8500	69.4200	70.3200	+2.657%	15	1,614	-84.571%
2025-09-04	68.9000	72.0000	68.5000	68.5000	+6.698%	10	1,620	-84.161%
2025-09-03	64.6300	65.2500	64.2000	64.2000	+0.943%	4	1,622	-83.100%
2025-09-02	63.8300	63.8300	63.0000	63.6000	-11.148%	17	1,622	-82.940%
2025-08-28	71.5800	71.5800	71.5800	71.5800	-2.612%	1	1,633	-84.842%
2025-08-26	73.5000	73.5000	73.5000	73.5000	-2.688%	1	1,634	-85.238%
2025-08-22	69.0000	75.5300	69.0000	75.5300	+6.350%	9	1,634	-85.635%
2025-08-21	71.0200	71.0200	71.0200	71.0200	-0.671%	1	1,632	-84.723%
2025-08-20	71.5000	71.5000	71.5000	71.5000	-7.167%	1	1,631	-84.825%
2025-08-19	78.0000	78.0000	77.0200	77.0200	-6.812%	2	1,631	-85.913%
2025-08-18	82.9000	82.9000	82.6500	82.6500	-9.771%	3	1,631	-86.872%
2025-08-14	91.6000	91.6000	91.6000	91.6000	-3.782%	1	1,630	-88.155%
2025-08-13	98.0000	98.0000	95.2000	95.2000	+0.411%	4	1,630	-88.603%
2025-08-12	92.9900	97.0600	92.9900	94.8100	+10.180%	10	1,633	-88.556%
2025-08-11	84.2100	86.5000	84.2100	86.0500	+0.058%	10	1,632	-87.391%
2025-08-07	87.9500	87.9500	86.0000	86.0000	-2.273%	2	1,632	-87.384%
2025-08-06	86.3700	88.0000	84.7700	88.0000	+0.802%	3	1,632	-87.670%
2025-08-05	89.0500	89.0500	86.1000	87.3000	-1.910%	8	1,632	-87.572%
2025-08-04	82.4500	89.0000	82.2000	89.0000	+17.136%	16	1,624	-87.809%
2025-08-01	78.6000	80.0000	75.9800	75.9800	-13.884%	8	1,630	-85.720%
2025-07-31	88.8000	91.3000	87.0500	88.2300	+61.210%	18	1,631	-87.703%
2025-07-30	57.7500	57.7500	54.5600	54.7300	-16.007%	18	1,636	-80.175%
2025-07-24	65.1600	65.1600	65.1600	65.1600	+9.109%	1	1,653	-83.349%
2025-07-22	59.6300	59.7200	59.6300	59.7200	+0.285%	6	1,653	-81.832%
2025-07-18	59.6100	59.6100	58.9000	59.5500	-2.217%	6	1,653	-81.780%
2025-07-17	60.9000	60.9000	60.9000	60.9000	-1.616%	1	1,654	-82.184%
2025-07-16	63.5000	63.5000	61.9000	61.9000	-8.500%	2	1,654	-82.472%
2025-07-15	67.9500	67.9500	67.5000	67.6500	-5.385%	4	1,655	-83.962%
2025-07-14	71.5000	71.5000	71.5000	71.5000	+2.406%	100	1,659	-84.825%
2025-07-11	69.8200	69.8200	69.8200	69.8200	-11.283%	1	1,659	-84.460%
2025-07-09	78.3400	78.7000	78.0000	78.7000	+9.458%	14	1,659	-86.213%
2025-07-08	71.9000	71.9000	71.9000	71.9000	-3.581%	2	1,668	-84.910%
2025-07-07	74.5700	74.5700	74.5700	74.5700	+2.431%	1	1,670	-85.450%
2025-07-03	71.7000	72.8000	71.7000	72.8000	+2.420%	9	1,679	-85.096%
2025-07-02	71.0800	71.0800	71.0800	71.0800	-4.179%	1	1,679	-84.736%
2025-07-01	74.1800	74.1800	74.1800	74.1800	-12.934%	1	1,679	-85.373%
2025-06-30	85.2900	85.2900	83.8800	85.2000	+6.447%	10	1,679	-87.265%
2025-06-27	78.9300	80.0700	78.9300	80.0400	+3.612%	43	1,679	-86.444%
2025-06-26	74.7000	77.2500	74.7000	77.2500	+9.342%	5	1,674	-85.955%
2025-06-25	70.6000	70.6500	70.6000	70.6500	-1.050%	2	1,672	-84.643%
2025-06-24	71.0000	71.4000	71.0000	71.4000	+9.677%	5	1,672	-84.804%
2025-06-23	64.4000	65.1000	64.4000	65.1000	-7.463%	3	1,676	-83.333%
2025-06-16	70.3500	70.3500	70.3500	70.3500	+6.915%	2	1,676	-84.577%
2025-06-13	65.8000	65.8000	65.8000	65.8000	-2.735%	4	1,676	-83.511%
2025-06-12	67.6500	67.6500	67.6500	67.6500	-2.028%	4	1,677	-83.962%
2025-06-11	72.6500	72.6500	69.0500	69.0500	-4.495%	5	1,681	-84.287%
2025-06-09	72.3000	72.3000	72.3000	72.3000	+5.702%	4	1,681	-84.993%
2025-06-05	68.7000	68.7000	68.4000	68.4000	+0.455%	2	1,677	-84.137%
2025-06-04	63.8000	68.0900	63.1700	68.0900	+12.175%	8	1,677	-84.065%
2025-06-02	55.6000	60.7000	55.6000	60.7000	+19.488%	4	1,674	-82.125%
2025-05-30	50.5000	51.7000	50.5000	50.8000	-3.330%	78	1,674	-78.642%
2025-05-28	52.5500	52.5500	52.5500	52.5500	+4.890%	3	1,697	-79.353%
2025-05-27	49.7000	50.1000	49.7000	50.1000	+5.474%	8	1,700	-78.343%
2025-05-23	47.5000	47.5000	47.5000	47.5000	-5.095%	4	1,705	-77.158%
2025-05-19	50.0500	50.1000	50.0500	50.0500	+0.200%	25	1,705	-78.322%
2025-05-16	48.1000	49.9500	48.1000	49.9500	-3.942%	36	1,718	-78.278%
2025-05-15	55.9000	55.9000	52.0000	52.0000	-8.596%	6	1,736	-79.135%
2025-05-13	58.0200	58.0200	56.8900	56.8900	+14.122%	5	1,736	-80.928%
2025-05-12	49.8500	49.8500	49.8500	49.8500	+31.150%	2	1,740	-78.235%
2025-05-09	38.0100	38.0100	38.0100	38.0100	-5.448%	2	1,740	-71.455%
2025-05-08	39.4000	40.2000	38.9900	40.2000	+10.500%	6	1,740	-73.010%
2025-05-07	38.0100	38.0500	36.3800	36.3800	-4.263%	104	1,744	-70.176%
2025-05-05	38.0000	38.0000	38.0000	38.0000	-5.331%	1	1,744	-71.447%
2025-05-02	38.0700	40.3000	38.0700	40.1400	+61.205%	12	1,744	-72.970%
2025-04-28	24.9000	24.9000	24.9000	24.9000	+2.007%	1	1,740	-56.426%
2025-04-25	22.9600	24.4100	22.9600	24.4100	+53.137%	4	1,740	-55.551%
2025-04-21	15.9400	15.9400	15.9400	15.9400	-13.838%	1	1,740	-31.932%
2025-04-17	18.5000	18.5000	18.5000	18.5000	-7.869%	2	1,742	-41.351%
2025-04-15	20.3400	20.5000	20.0800	20.0800	-23.065%	128	1,742	-45.966%
2025-04-11	27.5000	27.5000	26.1000	26.1000	-14.566%	8	1,700	-58.429%
2025-04-10	33.0500	33.0500	30.2000	30.5500	-18.966%	5	1,700	-64.484%
2025-04-09	23.7900	37.7000	23.7900	37.7000	+47.496%	9	1,704	-71.220%
2025-04-08	25.5600	25.5600	25.5600	25.5600	+6.102%	2	1,704	-57.551%
2025-04-07	24.0900	24.0900	24.0900	24.0900	+2.598%	2	1,704	-54.961%
2025-04-04	26.0600	26.0600	22.7000	23.4800	-24.258%	26	1,704	-53.790%
2025-04-03	32.7000	32.7000	31.0000	31.0000	-22.597%	4	1,709	-65.000%
2025-04-02	41.0000	42.0000	39.9000	40.0500	-3.494%	26	1,710	-72.909%
2025-04-01	41.2000	41.7000	40.4000	41.5000	+14.483%	8	1,706	-73.855%
2025-03-31	34.6500	36.2500	34.6500	36.2500	-8.228%	4	1,704	-70.069%
2025-03-28	39.5000	39.5000	39.5000	39.5000	-15.598%	2	1,707	-72.532%
2025-03-27	46.8500	46.8500	46.8000	46.8000	-6.494%	2	1,706	-76.816%
2025-03-24	51.6500	51.8000	49.9500	50.0500	+12.169%	53	1,707	-78.322%
2025-03-21	44.6200	44.6200	44.6200	44.6200	+3.527%	2	1,722	-75.684%
2025-03-20	43.1000	43.1000	43.1000	43.1000	+4.106%	2	1,723	-74.826%
2025-03-18	41.4500	41.5000	41.1000	41.4000	-18.696%	24	1,725	-73.792%
2025-03-14	50.9200	50.9200	50.9200	50.9200	+7.426%	2	1,732	-78.692%
2025-03-13	49.2000	49.2000	47.4000	47.4000	-22.295%	6	1,733	-77.110%
2025-03-12	61.0000	61.0000	61.0000	61.0000	+27.083%	1	1,733	-82.213%
2025-03-10	48.0000	48.0000	48.0000	48.0000	-8.222%	4	1,732	-77.396%
2025-03-07	52.9000	52.9000	52.2500	52.3000	-12.101%	16	1,736	-79.254%
2025-03-04	59.5000	59.5000	59.5000	59.5000	-19.377%	5	1,737	-81.765%
2025-03-03	73.8000	73.8000	73.8000	73.8000	+6.555%	1	1,742	-85.298%
2025-02-28	69.2600	69.2600	69.2600	69.2600	-3.092%	4	1,743	-84.334%
2025-02-27	74.8500	75.0000	71.4700	71.4700	-7.049%	7	1,745	-84.819%
2025-02-26	70.6000	77.7000	70.6000	76.8900	+15.105%	4	1,748	-85.889%
2025-02-25	68.5200	68.5200	66.6000	66.8000	-9.730%	29	1,759	-83.757%
2025-02-24	74.0000	74.0000	74.0000	74.0000	-7.500%	1	1,759	-85.338%
2025-02-21	84.8000	84.8000	80.0000	80.0000	-5.993%	6	1,759	-86.438%
2025-02-20	87.0500	88.2000	85.1000	85.1000	-3.569%	22	1,757	-87.250%
2025-02-19	90.4000	90.4000	88.2000	88.2500	-5.159%	3	3,758	-87.705%
2025-02-18	96.0000	96.0200	92.5000	93.0500	-12.051%	2,012	1,756	-88.340%
2025-02-14	105.8500	105.8500	105.8000	105.8000	+5.589%	4	2,267	-89.745%
2025-02-13	100.2000	100.2000	100.2000	100.2000	+0.673%	11	2,267	-89.172%
2025-02-12	98.0000	99.5300	98.0000	99.5300	+3.677%	19	2,278	-89.099%
2025-02-11	96.0000	96.0000	96.0000	96.0000	+0.052%	1	2,260	-88.698%
2025-02-10	96.7700	96.7700	95.9500	95.9500	+0.735%	36	2,259	-88.692%
2025-02-06	95.2500	95.2500	95.2500	95.2500	+5.540%	2,000	2,278	-88.609%
2025-02-05	94.6200	94.6200	90.2500	90.2500	-0.890%	9	501	-87.978%
2025-02-04	86.8600	91.0600	86.7500	91.0600	+2.986%	14	510	-88.085%
2025-02-03	88.4200	88.4200	88.4200	88.4200	+0.352%	2	506	-87.729%
2025-01-31	88.4500	88.4500	88.1100	88.1100	-2.856%	4	506	-87.686%
2025-01-30	90.7000	90.7000	90.7000	90.7000	+12.044%	1	507	-88.037%
2025-01-29	81.1500	81.1500	80.9500	80.9500	+0.534%	2	507	-86.597%
2025-01-28	78.0000	80.5200	78.0000	80.5200	+7.274%	8	507	-86.525%
2025-01-27	74.5000	75.0600	74.5000	75.0600	+16.246%	2	509	-85.545%
2025-01-24	64.6500	64.6500	64.2000	64.5700	+4.652%	10	510	-83.197%
2025-01-23	60.8000	61.7000	60.7500	61.7000	+6.196%	11	509	-82.415%
2025-01-22	58.1000	58.1000	58.1000	58.1000	+2.523%	1	504	-81.325%
2025-01-17	56.6700	56.6700	56.6700	56.6700	+11.052%	2	503	-80.854%
2025-01-14	55.1500	55.5400	51.0300	51.0300	-19.903%	4	503	-78.738%
2025-01-10	63.6300	63.7100	63.6300	63.7100	+18.530%	8	500	-82.970%
2025-01-03	53.7500	53.7500	53.7500	53.7500	-4.274%	2	502	-79.814%
2024-12-20	56.1500	56.1500	56.1500	56.1500	-2.939%	1	501	-80.677%
2024-12-19	57.8500	57.8500	57.8500	57.8500	-9.326%	1	501	-81.245%
2024-12-18	63.7500	63.8000	63.7500	63.8000	+1.673%	2	501	-82.994%
2024-12-06	61.9200	62.7500	61.9200	62.7500	+6.718%	78	502	-82.709%
2024-12-03	56.1100	58.8000	55.5500	58.8000	+19.197%	3	465	-81.548%
2024-12-02	45.6900	49.3300	45.6900	49.3300	+9.089%	5	463	-78.005%
2024-11-29	45.3900	45.4700	44.9200	45.2200	+11.242%	60	459	-76.006%
2024-11-25	40.6500	40.6500	40.6500	40.6500	+2.393%	5	444	-73.309%
2024-11-19	39.7000	39.7000	39.7000	39.7000	-3.524%	1	449	-72.670%
2024-11-18	41.1500	41.1500	41.1500	41.1500	-4.124%	5	448	-73.633%
2024-11-15	42.7500	42.9200	42.7500	42.9200	-8.817%	6	448	-74.720%
2024-11-11	47.0200	47.0700	47.0200	47.0700	+10.105%	8	448	-76.949%
2024-11-06	42.7300	42.7500	42.7300	42.7500	-6.476%	2	443	-74.620%
2024-10-31	49.3900	49.3900	45.7100	45.7100	-19.666%	4	441	-76.263%
2024-10-09	56.9000	56.9000	56.9000	56.9000	-0.210%	150	441	-80.931%
2024-10-04	57.0300	57.0300	57.0200	57.0200	+10.141%	8	441	-80.972%
2024-10-03	51.7700	51.7700	51.7700	51.7700	+0.524%	2	443	-79.042%
2024-10-01	51.5000	51.5000	51.5000	51.5000	+11.231%	1	441	-78.932%
2024-09-24	46.3000	46.3000	46.3000	46.3000	-5.356%	1	441	-76.566%
2024-09-23	48.9200	48.9200	48.9200	48.9200	+4.196%	1	441	-77.821%
2024-09-19	43.8000	47.9000	43.8000	46.9500	+26.210%	103	441	-76.890%
2024-09-13	37.2000	37.2000	37.2000	37.2000	+2.423%	4	351	-70.833%
2024-09-12	35.6600	36.3200	35.6600	36.3200	+8.418%	100	351	-70.127%
2024-09-10	33.5000	33.5000	33.5000	33.5000	-2.047%	1	385	-67.612%
2024-09-04	34.2000	34.2000	34.2000	34.2000	-5.000%	1	385	-68.275%
2024-09-03	36.0000	36.0000	36.0000	36.0000	-8.280%	1	385	-69.861%
2024-08-27	39.3000	39.3000	39.2500	39.2500	-1.382%	2	386	-72.357%
2024-08-26	39.8000	39.8000	39.8000	39.8000	-4.096%	1	386	-72.739%
2024-08-23	41.5000	41.5000	41.5000	41.5000	-5.639%	2	387	-73.855%
2024-08-21	43.9800	43.9800	43.9800	43.9800	-3.974%	1	387	-75.330%
2024-08-15	45.8000	45.8000	45.8000	45.8000	+6.636%	1	387	-76.310%
2024-08-13	42.7200	42.9500	42.7200	42.9500	+7.107%	2	387	-74.738%