Dark

META20270115C1000
META Jan 15 2027 1000.00 Call (META270115C01000000)
option OPRA

EOD

Sep 17, 2026

5.50+1.852%(+0.10)866

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.3000	5.5500	4.7300	5.5000	+1.852%	866	6,952	0.000%
2026-09-16	5.5500	6.0500	5.2000	5.4000	+8.000%	774	7,297	+1.852%
2026-09-15	4.9500	5.7300	4.6100	5.0000	+3.093%	429	7,588	+10.000%
2026-09-14	4.6000	5.0000	4.2000	4.8500	+22.785%	435	7,577	+13.402%
2026-09-11	5.1500	5.3000	3.8000	3.9500	-13.187%	1,733	7,837	+39.241%
2026-09-10	5.0000	5.6300	4.3000	4.5500	-9.901%	2,163	9,045	+20.879%
2026-09-09	4.8000	5.9500	4.3400	5.0500	+72.945%	515	8,294	+8.911%
2026-09-08	2.7000	3.1700	2.5100	2.9200	+13.178%	145	8,426	+88.356%
2026-09-04	2.4100	2.7000	2.1000	2.5800	+7.054%	150	8,419	+113.178%
2026-09-03	2.5000	3.0500	2.4100	2.4100	+20.500%	253	8,419	+128.216%
2026-09-02	1.9500	2.3000	1.9200	2.0000	+12.360%	142	8,414	+175.000%
2026-09-01	1.5000	1.9500	1.4700	1.7800	+1.714%	91	8,424	+208.989%
2026-08-31	1.9300	1.9300	1.7000	1.7500	-14.634%	44	8,412	+214.286%
2026-08-28	2.2000	2.4100	1.8900	2.0500	+3.015%	40	8,396	+168.293%
2026-08-27	2.1900	2.6200	1.9000	1.9900	-17.083%	103	8,394	+176.382%
2026-08-26	2.9300	3.2000	2.2000	2.4000	+10.599%	120	8,387	+129.167%
2026-08-25	2.2200	2.2500	2.1000	2.1700	+3.333%	35	8,333	+153.456%
2026-08-24	1.9200	2.1000	1.8500	2.1000	+5.000%	64	8,328	+161.905%
2026-08-21	1.9200	2.0000	1.8500	2.0000	+4.712%	48	8,332	+175.000%
2026-08-20	1.8400	1.9100	1.7500	1.9100	+0.526%	80	8,316	+187.958%
2026-08-19	1.9000	2.0200	1.8500	1.9000	+3.825%	87	8,292	+189.474%
2026-08-18	1.8900	2.0700	1.8000	1.8300	-19.027%	329	8,260	+200.546%
2026-08-17	2.6200	2.6200	2.1600	2.2600	-19.286%	222	8,232	+143.363%
2026-08-14	3.2500	3.4000	2.8000	2.8000	-14.110%	46	8,192	+96.429%
2026-08-13	3.2300	3.3100	2.8600	3.2600	+9.396%	4,237	8,192	+68.712%
2026-08-12	3.7000	3.7000	2.8900	2.9800	-20.107%	1,942	10,482	+84.564%
2026-08-11	4.0500	4.5000	3.7300	3.7300	+3.611%	103	10,088	+47.453%
2026-08-10	4.1500	4.5000	3.5000	3.6000	-5.263%	52	10,074	+52.778%
2026-08-07	4.1000	4.3500	3.8000	3.8000	-10.165%	783	10,061	+44.737%
2026-08-06	4.1000	4.5400	4.0000	4.2300	+3.676%	2,692	9,412	+30.024%
2026-08-05	4.4000	4.6000	3.6000	4.0800	+2.000%	33	8,175	+34.804%
2026-08-04	3.6000	4.2000	3.6000	4.0000	-5.660%	222	8,175	+37.500%
2026-08-03	3.2000	4.6000	3.1000	4.2400	+41.806%	2,804	8,169	+29.717%
2026-07-31	2.8100	3.0500	2.6000	2.9900	+14.559%	279	8,937	+83.946%
2026-07-30	1.8400	2.7000	1.2800	2.6100	-43.991%	4,240	8,900	+110.728%
2026-07-29	4.7500	5.3000	4.4000	4.6600	-4.898%	311	7,931	+18.026%
2026-07-28	5.6000	5.6000	4.7000	4.9000	-6.667%	653	8,046	+12.245%
2026-07-27	6.4000	6.7900	5.2500	5.2500	-11.017%	190	7,676	+4.762%
2026-07-24	7.1000	7.1000	5.9000	5.9000	-23.377%	296	7,646	-6.780%
2026-07-23	7.9500	8.0500	6.9200	7.7000	-21.026%	238	7,403	-28.571%
2026-07-22	10.5500	10.7500	9.5300	9.7500	-13.869%	67	7,469	-43.590%
2026-07-21	12.6000	12.6000	11.3200	11.3200	-12.923%	151	7,464	-51.413%
2026-07-20	13.0400	13.4000	12.3000	13.0000	-8.386%	385	7,540	-57.692%
2026-07-17	14.8300	15.6000	11.8600	14.1900	-15.686%	295	7,788	-61.240%
2026-07-16	20.6600	20.6600	16.7100	16.8300	-20.048%	63	7,753	-67.320%
2026-07-15	15.8500	21.9300	15.8500	21.0500	+33.228%	267	7,770	-73.872%
2026-07-14	16.0000	17.2500	15.5600	15.8000	-4.532%	272	7,725	-65.190%
2026-07-13	18.2700	19.3000	15.0000	16.5500	-15.128%	188	7,678	-66.767%
2026-07-10	15.0000	20.6000	14.7000	19.5000	+65.957%	1,294	7,628	-71.795%
2026-07-09	6.3000	11.7500	6.1000	11.7500	+49.682%	348	7,794	-53.191%
2026-07-08	7.2500	7.8500	6.9000	7.8500	-6.548%	90	7,751	-29.936%
2026-07-07	7.2500	8.8000	6.6500	8.4000	+22.449%	166	7,751	-34.524%
2026-07-06	5.5800	7.0000	5.5800	6.8600	+18.276%	295	7,746	-19.825%
2026-07-02	7.4000	7.4000	5.7000	5.8000	-25.641%	187	7,650	-5.172%
2026-07-01	6.1000	9.8000	6.0100	7.8000	+79.310%	514	7,650	-29.487%
2026-06-30	4.2000	4.4000	3.8000	4.3500	+9.848%	153	7,845	+26.437%
2026-06-29	4.6000	4.6000	3.9600	3.9600	-5.714%	139	7,855	+38.889%
2026-06-26	4.0000	4.3500	3.8000	4.2000	+3.704%	99	7,847	+30.952%
2026-06-25	4.2600	4.5000	3.8500	4.0500	-10.989%	140	7,812	+35.802%
2026-06-24	5.1500	5.1500	4.4900	4.5500	-4.211%	52	7,815	+20.879%
2026-06-23	5.0500	5.2500	4.6500	4.7500	-7.767%	51	7,809	+15.789%
2026-06-22	5.5000	5.6000	5.0000	5.1500	-14.167%	121	7,811	+6.796%
2026-06-18	5.5500	6.2000	5.3500	6.0000	+7.143%	95	6,829	-8.333%
2026-06-17	6.7200	6.7200	5.5500	5.6000	-22.330%	1,367	6,829	-1.786%
2026-06-16	7.4000	7.9100	7.1000	7.2100	+1.693%	378	6,829	-23.717%
2026-06-15	6.5900	7.5000	6.5900	7.0900	+21.197%	87	6,694	-22.426%
2026-06-12	6.0000	6.0500	5.4000	5.8500	+4.464%	146	6,717	-5.983%
2026-06-11	5.4000	5.7600	5.1000	5.6000	-2.609%	246	6,631	-1.786%
2026-06-10	6.7000	6.8500	5.6500	5.7500	-11.538%	113	6,617	-4.348%
2026-06-09	7.4300	7.8000	6.5000	6.5000	-11.565%	163	6,617	-15.385%
2026-06-08	7.2000	7.9000	6.9700	7.3500	-4.297%	297	6,674	-25.170%
2026-06-05	10.0000	10.0200	6.7500	7.6800	-23.582%	312	6,793	-28.385%
2026-06-04	10.7500	12.5000	10.0500	10.0500	-6.075%	152	6,737	-45.274%
2026-06-03	9.9000	10.9000	9.7500	10.7000	+23.843%	197	6,726	-48.598%
2026-06-02	9.6000	10.1000	8.6000	8.6400	-11.747%	222	6,691	-36.343%
2026-06-01	9.8900	10.0000	9.2000	9.7900	-1.111%	541	6,693	-43.820%
2026-05-29	9.3500	10.0000	8.8500	9.9000	+3.125%	157	6,585	-44.444%
2026-05-28	11.1500	11.3000	9.4500	9.6000	-9.859%	266	6,572	-42.708%
2026-05-27	7.0000	10.7000	6.7500	10.6500	+48.951%	739	6,577	-48.357%
2026-05-26	6.7000	7.1500	6.4500	7.1500	+5.926%	247	6,372	-23.077%
2026-05-22	7.0000	7.0000	6.5500	6.7500	+3.053%	43	6,384	-18.519%
2026-05-21	6.4000	6.6000	6.0500	6.5500	-2.239%	148	6,400	-16.031%
2026-05-20	6.6000	6.8500	6.3000	6.7000	+0.299%	164	6,400	-17.910%
2026-05-19	6.8000	7.1700	6.6000	6.6800	-6.573%	312	6,437	-17.665%
2026-05-18	7.4000	7.5500	6.9000	7.1500	-8.216%	251	6,437	-23.077%
2026-05-15	7.4000	8.0000	7.3000	7.7900	-1.765%	65	6,437	-29.397%
2026-05-14	7.4500	8.5000	7.4500	7.9300	+2.987%	159	6,375	-30.643%
2026-05-13	6.1000	7.8000	5.9000	7.7000	+24.595%	350	6,233	-28.571%
2026-05-12	6.0000	6.5000	5.7500	6.1800	+0.980%	227	6,233	-11.003%
2026-05-11	6.0800	6.4500	6.0500	6.1200	-11.304%	256	6,233	-10.131%
2026-05-08	7.3000	7.4000	6.6500	6.9000	-7.383%	389	6,075	-20.290%
2026-05-07	7.8000	8.2000	7.3000	7.4500	+2.476%	123	6,049	-26.174%
2026-05-06	6.3500	7.9500	5.9500	7.2700	+12.713%	480	6,027	-24.347%
2026-05-05	7.0500	7.0500	6.1500	6.4500	-6.522%	132	6,091	-14.729%
2026-05-04	7.3600	7.7000	6.9000	6.9000	-10.968%	110	6,018	-20.290%
2026-05-01	8.0000	8.2000	7.6000	7.7500	-7.186%	268	5,916	-29.032%
2026-04-30	7.2600	8.8000	7.0200	8.3500	-44.184%	1,239	5,916	-34.132%
2026-04-29	15.3500	15.7500	14.5000	14.9600	-3.856%	203	5,635	-63.235%
2026-04-28	16.1000	16.8000	15.2800	15.5600	-7.929%	101	5,640	-64.653%
2026-04-27	15.9000	17.1000	15.7000	16.9000	+5.493%	196	5,638	-67.456%
2026-04-24	13.6000	17.1000	13.3000	16.0200	+19.552%	135	5,674	-65.668%
2026-04-23	13.3000	14.7000	13.2500	13.4000	-14.650%	40	5,697	-58.955%
2026-04-22	14.9000	15.8500	14.9000	15.7000	+7.904%	45	5,709	-64.968%
2026-04-21	14.6000	15.5000	14.5500	14.5500	-1.088%	64	5,734	-62.199%
2026-04-20	16.0000	16.0000	14.6000	14.7100	-17.220%	36	5,734	-62.610%
2026-04-17	15.8500	18.1000	15.8500	17.7700	+12.043%	152	5,738	-69.049%
2026-04-16	15.6700	15.9500	14.8000	15.8600	-0.875%	64	5,784	-65.322%
2026-04-15	15.0000	16.7000	14.5000	16.0000	+14.943%	110	5,783	-65.625%
2026-04-14	10.8500	14.3000	10.8500	13.9200	+39.200%	444	5,761	-60.489%
2026-04-13	9.6500	10.0000	9.1500	10.0000	+2.041%	19	5,561	-45.000%
2026-04-10	10.9300	11.1000	9.4000	9.8000	-4.854%	83	5,553	-43.878%
2026-04-09	10.1000	11.6900	10.1000	10.3000	+15.730%	288	5,571	-46.602%
2026-04-08	6.9500	10.4000	6.0000	8.9000	+72.816%	304	5,660	-38.202%
2026-04-07	5.4000	5.4000	5.0000	5.1500	-3.738%	50	5,690	+6.796%
2026-04-06	6.0000	6.0000	5.3500	5.3500	-8.547%	203	5,654	+2.804%
2026-04-02	5.1500	5.9000	5.1500	5.8500	-4.098%	81	5,508	-5.983%
2026-04-01	6.1000	7.0100	6.0000	6.1000	+4.274%	116	5,508	-9.836%
2026-03-31	4.5000	5.8500	4.5000	5.8500	+48.101%	212	5,493	-5.983%
2026-03-30	4.1400	4.3000	3.8500	3.9500	-1.250%	130	5,482	+39.241%
2026-03-27	4.5000	4.7500	3.8000	4.0000	-15.789%	329	5,432	+37.500%
2026-03-26	6.1900	6.1900	4.7500	4.7500	-29.630%	608	5,313	+15.789%
2026-03-25	7.2000	7.2000	6.7500	6.7500	+0.746%	65	5,073	-18.519%
2026-03-24	7.2000	7.2000	6.7000	6.7000	-10.667%	56	5,050	-17.910%
2026-03-23	7.3000	7.8500	7.2500	7.5000	+2.740%	121	5,033	-26.667%
2026-03-20	7.5000	7.5000	7.0000	7.3000	-2.667%	259	4,952	-24.658%
2026-03-19	8.4500	8.4500	7.4000	7.5000	-10.714%	112	5,022	-26.667%
2026-03-18	8.1800	8.5700	8.0000	8.4000	-1.176%	32	5,000	-34.524%
2026-03-17	9.8500	9.8500	8.4000	8.5000	-11.734%	78	4,991	-35.294%
2026-03-16	10.6000	10.8000	9.4500	9.6300	+3.548%	57	4,968	-42.887%
2026-03-13	10.4000	10.4000	9.0000	9.3000	-19.481%	306	4,973	-40.860%
2026-03-12	12.2000	12.2000	11.3000	11.5500	-7.895%	92	4,811	-52.381%
2026-03-11	12.4800	12.7000	12.0000	12.5400	-5.358%	40	4,787	-56.140%
2026-03-10	12.8000	13.5000	12.4600	13.2500	+8.964%	62	4,770	-58.491%
2026-03-09	11.7000	12.2000	10.9000	12.1600	-4.627%	364	4,766	-54.770%
2026-03-06	13.1000	13.1000	12.5000	12.7500	-11.581%	70	4,798	-56.863%
2026-03-05	15.4000	15.6700	13.8500	14.4200	-7.028%	125	4,797	-61.859%
2026-03-04	15.0500	16.3100	15.0500	15.5100	+6.233%	465	4,731	-64.539%
2026-03-03	14.0600	14.6000	13.0700	14.6000	+0.690%	125	4,865	-62.329%
2026-03-02	14.6000	15.3000	14.0000	14.5000	+3.203%	107	4,829	-62.069%
2026-02-27	13.5500	14.1000	13.1000	14.0500	-9.936%	122	4,867	-60.854%
2026-02-26	14.7700	15.8500	14.4000	15.6000	+6.849%	96	4,857	-64.744%
2026-02-25	14.0500	14.8600	14.0300	14.6000	+6.960%	201	4,876	-62.329%
2026-02-24	12.5000	13.7500	12.0000	13.6500	+5.000%	83	4,876	-59.707%
2026-02-23	15.6500	15.6500	13.0000	13.0000	-16.129%	67	4,843	-57.692%
2026-02-20	15.0800	17.0000	15.0800	15.5000	+6.897%	193	4,791	-64.516%
2026-02-19	14.4500	15.0200	14.4000	14.5000	0.000%	114	4,763	-62.069%
2026-02-18	12.8500	14.5000	12.8000	14.5000	+4.317%	132	4,745	-62.069%
2026-02-17	14.5100	14.8000	13.4000	13.9000	-7.947%	541	4,628	-60.432%
2026-02-13	16.0000	16.4000	15.0000	15.1000	-10.386%	43	4,093	-63.576%
2026-02-12	19.3500	20.1200	16.2500	16.8500	-13.767%	108	4,093	-67.359%
2026-02-11	19.8200	19.8200	17.5500	19.5400	+1.771%	54	4,155	-71.853%
2026-02-10	20.3000	20.3000	19.2000	19.2000	-7.246%	31	4,132	-71.354%
2026-02-09	18.2500	22.2000	17.3000	20.7000	+16.751%	69	4,121	-73.430%
2026-02-06	19.5000	19.5000	16.2000	17.7300	-11.394%	47	4,119	-68.979%
2026-02-05	17.5000	21.9500	17.5000	20.0100	+5.482%	64	4,105	-72.514%
2026-02-04	21.5000	21.5000	18.9700	18.9700	-15.689%	100	4,096	-71.007%
2026-02-03	25.9500	25.9500	22.0500	22.5000	-10.000%	106	4,094	-75.556%
2026-02-02	27.1500	27.1500	25.0000	25.0000	-11.630%	165	4,115	-78.000%
2026-01-30	32.9700	32.9700	28.0000	28.2900	-20.400%	267	4,187	-80.559%
2026-01-29	37.5500	38.0700	28.7000	35.5400	+49.328%	1,200	4,263	-84.524%
2026-01-28	25.2000	25.5000	23.7600	23.8000	-6.667%	217	4,168	-76.891%
2026-01-27	25.0000	25.7500	24.2500	25.5000	-1.923%	109	4,135	-78.431%
2026-01-26	24.1000	26.7000	23.3500	26.0000	+14.035%	164	4,137	-78.846%
2026-01-23	20.5000	24.4600	20.5000	22.8000	+9.880%	378	4,100	-75.877%
2026-01-22	15.3500	20.7500	15.3500	20.7500	+46.127%	263	3,989	-73.494%
2026-01-21	12.6000	14.6000	12.3500	14.2000	+11.899%	87	3,911	-61.268%
2026-01-20	12.8000	13.1400	12.0500	12.6900	-10.634%	205	3,907	-56.659%
2026-01-16	14.8600	15.3000	14.2000	14.2000	-2.606%	125	3,963	-61.268%
2026-01-15	14.1600	14.9100	13.8900	14.5800	+2.676%	79	3,963	-62.277%
2026-01-14	15.8500	15.8500	14.2000	14.2000	-12.723%	275	3,977	-61.268%
2026-01-13	17.4600	17.5000	15.6900	16.2700	-8.852%	315	3,930	-66.195%
2026-01-12	18.7100	18.8000	17.7400	17.8500	-7.895%	91	3,901	-69.188%
2026-01-09	18.5000	19.7500	18.2700	19.3800	+4.082%	68	3,860	-71.620%
2026-01-08	18.9500	18.9500	17.9200	18.6200	-5.000%	122	3,860	-70.462%
2026-01-07	20.0500	20.6800	19.1500	19.6000	-7.765%	66	3,832	-71.939%
2026-01-06	20.9500	21.5800	19.5000	21.2500	+0.094%	70	3,816	-74.118%
2026-01-05	20.6700	22.1800	20.6700	21.2300	+5.517%	127	3,780	-74.093%
2026-01-02	21.2000	21.8000	19.5500	20.1200	-6.157%	55	3,776	-72.664%
2025-12-31	22.3000	22.4000	21.4400	21.4400	-6.171%	136	3,823	-74.347%
2025-12-30	23.0500	24.5000	22.8400	22.8500	+4.768%	264	3,823	-75.930%
2025-12-29	21.8500	22.2500	21.1500	21.8100	-5.788%	287	3,956	-74.782%
2025-12-26	23.7000	24.1500	22.5500	23.1500	-3.742%	102	4,225	-76.242%
2025-12-24	23.9000	24.2000	23.8000	24.0500	+0.208%	22	4,215	-77.131%
2025-12-23	24.5000	24.6000	23.9000	24.0000	-1.031%	18	4,215	-77.083%
2025-12-22	25.0200	25.3500	23.8000	24.2500	-4.528%	11	4,216	-77.320%
2025-12-19	25.3500	26.3500	24.6500	25.4000	-2.232%	64	4,219	-78.346%
2025-12-18	25.4300	27.4000	25.4300	25.9800	+8.703%	575	4,215	-78.830%
2025-12-17	25.0300	25.6000	23.9000	23.9000	-6.823%	146	4,493	-76.987%
2025-12-16	22.3700	25.8000	22.3700	25.6500	+8.000%	99	4,504	-78.558%
2025-12-15	22.4600	23.8500	21.9700	23.7500	+4.030%	32	4,514	-76.842%
2025-12-12	24.0500	24.0500	22.6000	22.8300	-8.607%	72	4,515	-75.909%
2025-12-11	24.2000	25.8500	24.1200	24.9800	+1.834%	32	4,513	-77.982%
2025-12-10	25.6500	25.8000	24.2000	24.5300	-8.058%	32	4,520	-77.578%
2025-12-09	29.0000	29.0000	26.5000	26.6800	-11.947%	63	4,516	-79.385%
2025-12-08	32.0000	32.1000	29.8500	30.3000	-3.195%	50	4,514	-81.848%
2025-12-05	30.4000	32.0000	29.5000	31.3000	+6.826%	85	4,532	-82.428%
2025-12-04	32.2000	33.7000	29.0000	29.3000	+18.145%	305	4,547	-81.229%
2025-12-03	25.5000	26.7000	24.8000	24.8000	-6.415%	48	4,678	-77.823%
2025-12-02	25.8500	26.5000	25.5000	26.5000	+2.953%	66	4,666	-79.245%
2025-12-01	26.3300	26.5500	25.5000	25.7400	-5.368%	82	4,724	-78.632%
2025-11-28	25.3600	27.2000	25.3600	27.2000	+9.457%	103	4,709	-79.779%
2025-11-26	25.5000	25.5000	24.2000	24.8500	-2.358%	92	4,744	-77.867%
2025-11-25	22.3800	25.6100	21.8700	25.4500	+21.770%	179	4,744	-78.389%
2025-11-24	17.6000	20.9000	17.2500	20.9000	+22.941%	226	4,731	-73.684%
2025-11-21	18.5500	18.5500	16.6500	17.0000	-8.108%	559	4,809	-67.647%
2025-11-20	20.2500	21.0000	18.1500	18.5000	-3.243%	152	5,136	-70.270%
2025-11-19	19.9500	20.2500	18.5000	19.1200	-8.952%	202	5,161	-71.234%
2025-11-18	20.0000	21.7000	18.8500	21.0000	-3.448%	955	5,088	-73.810%
2025-11-17	22.2500	23.0000	21.1000	21.7500	-3.974%	353	4,450	-74.713%
2025-11-14	22.1500	23.7000	21.4700	22.6500	-3.205%	213	4,603	-75.717%
2025-11-13	23.8000	24.9500	22.3000	23.4000	+0.429%	262	4,593	-76.496%
2025-11-12	26.3000	26.3000	23.2500	23.3000	-11.742%	315	4,491	-76.395%
2025-11-11	26.9000	26.9500	25.7500	26.4000	-5.714%	55	4,404	-79.167%
2025-11-10	27.1000	28.3000	26.2500	28.0000	+7.280%	256	4,401	-80.357%
2025-11-07	24.4600	26.1000	22.7500	26.1000	+4.609%	676	4,481	-78.927%
2025-11-06	28.5000	28.8500	24.9000	24.9500	-15.165%	484	4,273	-77.956%
2025-11-05	28.0500	30.9000	27.5000	29.4100	+9.088%	250	4,041	-81.299%
2025-11-04	27.8500	30.0500	26.9600	26.9600	-8.610%	463	3,935	-79.599%
2025-11-03	33.1500	35.1000	29.5000	29.5000	-8.300%	430	3,660	-81.356%
2025-10-31	35.6000	35.6000	31.2500	32.1700	-4.963%	1,342	3,660	-82.903%
2025-10-30	37.0000	37.4000	28.0000	33.8500	-38.678%	1,951	3,216	-83.752%
2025-10-29	53.4700	55.8000	51.8400	55.2000	+5.143%	70	2,766	-90.036%
2025-10-28	52.3500	53.8500	50.0000	52.5000	+2.941%	145	2,775	-89.524%
2025-10-27	50.0000	51.0000	49.5000	51.0000	+9.138%	60	2,838	-89.216%
2025-10-24	46.3500	47.1000	44.7500	46.7300	+2.523%	34	2,838	-88.230%
2025-10-23	46.0900	47.3500	45.5000	45.5800	-0.153%	11	2,847	-87.933%
2025-10-22	45.8500	47.3000	43.8600	45.6500	-1.190%	208	2,844	-87.952%
2025-10-21	46.7000	46.7000	45.0000	46.2000	+0.435%	13	2,677	-88.095%
2025-10-20	44.2000	46.0500	44.2000	46.0000	+8.057%	25	2,670	-88.043%
2025-10-17	42.7200	43.3500	41.8000	42.5700	-1.000%	30	2,682	-87.080%
2025-10-16	44.4000	45.4000	41.7000	43.0000	-2.050%	25	2,682	-87.209%
2025-10-15	43.4000	45.4000	42.7500	43.9000	+6.039%	35	2,676	-87.472%
2025-10-14	41.0000	43.8500	40.2500	41.4000	-3.900%	46	2,680	-86.715%
2025-10-13	43.1200	44.0200	41.3000	43.0800	+0.654%	131	2,678	-87.233%
2025-10-10	47.1000	47.5300	42.1700	42.8000	-9.514%	75	2,741	-87.150%
2025-10-09	44.5000	47.5500	42.4000	47.3000	+7.622%	81	2,741	-88.372%
2025-10-08	42.6000	43.9500	41.2000	43.9500	+3.901%	31	2,772	-87.486%
2025-10-07	44.0000	44.0000	41.1800	42.3000	-2.982%	100	2,779	-86.998%
2025-10-06	39.9500	44.8500	37.7500	43.6000	+6.732%	173	2,779	-87.385%
2025-10-03	45.0300	45.2500	40.8500	40.8500	-7.746%	105	2,748	-86.536%
2025-10-02	42.5700	44.7000	42.0000	44.2800	+7.737%	81	2,707	-87.579%
2025-10-01	42.1000	42.2000	40.0000	41.1000	-11.231%	361	2,682	-86.618%
2025-09-30	46.0000	46.3000	43.9000	46.3000	-3.542%	108	2,665	-88.121%
2025-09-29	49.5000	49.7500	48.0000	48.0000	-1.031%	44	2,678	-88.542%
2025-09-26	50.0000	50.0000	47.5000	48.5000	-5.825%	32	2,683	-88.660%
2025-09-25	54.0000	54.0000	51.0400	51.5000	-7.540%	74	2,668	-89.320%
2025-09-24	55.0000	55.7000	53.3500	55.7000	+3.301%	10	2,699	-90.126%
2025-09-23	58.0000	58.6700	52.8200	53.9200	-7.513%	115	2,695	-89.800%
2025-09-22	62.7500	64.0000	58.2900	58.3000	-3.636%	55	2,642	-90.566%
2025-09-19	65.7500	65.7500	58.8500	60.5000	-3.200%	22	2,609	-90.909%
2025-09-18	64.2500	65.0000	61.8000	62.5000	+3.306%	79	2,607	-91.200%
2025-09-17	62.8000	62.8000	58.7500	60.5000	-3.355%	22	2,656	-90.909%
2025-09-16	56.4200	62.6000	56.4200	62.6000	+12.489%	93	2,645	-91.214%
2025-09-15	53.3500	58.0000	51.9000	55.6500	+9.332%	207	2,647	-90.117%
2025-09-12	47.7000	51.4200	47.7000	50.9000	+3.518%	188	2,499	-89.194%
2025-09-11	49.9400	50.3000	48.0000	49.1700	-1.265%	54	2,348	-88.814%
2025-09-10	49.5000	51.8500	49.5000	49.8000	-3.376%	74	2,340	-88.956%
2025-09-09	51.5400	51.5400	51.5400	51.5400	+5.184%	25	2,303	-89.329%
2025-09-08	52.0000	52.3500	49.0000	49.0000	+1.702%	29	2,328	-88.776%
2025-09-05	48.0000	48.6000	47.2200	48.1800	+2.554%	10	2,341	-88.584%
2025-09-04	50.0000	50.0000	46.5000	46.9800	+7.876%	92	2,341	-88.293%
2025-09-03	44.5000	44.5000	43.4200	43.5500	-0.910%	271	2,387	-87.371%
2025-09-02	43.7700	43.9500	42.3000	43.9500	-3.300%	80	2,187	-87.486%
2025-08-29	47.1500	47.1500	45.0000	45.4500	-8.643%	55	2,202	-87.899%
2025-08-28	48.0000	50.0000	48.0000	49.7500	+1.303%	16	2,202	-88.945%
2025-08-27	49.9300	50.0000	48.5000	49.1100	-3.988%	25	2,198	-88.801%
2025-08-26	50.8000	51.1500	50.8000	51.1500	-3.125%	6	2,178	-89.247%
2025-08-25	52.2300	52.8000	52.1500	52.8000	-0.264%	23	2,178	-89.583%
2025-08-22	48.4800	53.0000	48.4400	52.9400	+8.773%	37	2,158	-89.611%
2025-08-21	49.0000	49.8500	47.7600	48.6700	-6.260%	232	2,133	-88.699%
2025-08-20	52.1600	52.1600	47.5000	51.9200	-2.222%	240	2,061	-89.407%
2025-08-19	59.4500	59.4500	53.1000	53.1000	-11.735%	267	2,086	-89.642%
2025-08-18	60.0000	60.1800	56.7500	60.1600	-10.503%	70	2,177	-90.858%
2025-08-15	66.8400	68.6500	66.8400	67.2200	+1.587%	20	2,123	-91.818%
2025-08-14	63.9000	66.5200	63.8500	66.1700	+2.589%	29	2,105	-91.688%
2025-08-13	69.1000	69.1000	64.5000	64.5000	-5.977%	16	2,102	-91.473%
2025-08-12	67.2000	70.2500	64.9000	68.6000	+13.859%	116	2,090	-91.983%
2025-08-11	61.2600	61.8100	60.1500	60.2500	-1.552%	19	2,082	-90.871%
2025-08-08	58.5500	61.2000	58.5000	61.2000	+2.000%	29	2,075	-91.013%
2025-08-07	61.9800	63.0000	60.0000	60.0000	-4.610%	17	2,056	-90.833%
2025-08-06	60.6000	63.3500	59.0500	62.9000	+2.028%	32	2,042	-91.256%
2025-08-05	63.2500	66.0000	60.5200	61.6500	-1.360%	22	2,017	-91.079%
2025-08-04	58.1000	63.1000	57.5300	62.5000	+14.679%	83	2,018	-91.200%
2025-08-01	56.5500	57.2900	53.9000	54.5000	-13.492%	68	2,021	-89.908%
2025-07-31	59.4000	66.3500	58.5000	63.0000	+64.491%	383	2,014	-91.270%
2025-07-30	40.7000	40.7000	37.8200	38.3000	-7.711%	32	1,917	-85.640%
2025-07-29	46.3500	46.3500	40.9000	41.5000	-6.468%	23	1,921	-86.747%
2025-07-28	43.9000	46.4500	43.3300	44.3700	+1.348%	134	1,912	-87.604%
2025-07-25	44.5600	45.7000	43.7800	43.7800	-4.515%	46	1,913	-87.437%
2025-07-24	46.0000	46.6000	45.8500	45.8500	+3.499%	9	1,930	-88.004%
2025-07-23	43.4500	44.3000	43.0500	44.3000	+3.336%	57	1,932	-87.585%
2025-07-22	46.1200	46.1200	42.1800	42.8700	-4.201%	191	1,941	-87.171%
2025-07-21	46.5000	47.0500	44.7000	44.7500	+2.755%	66	1,771	-87.709%
2025-07-18	42.5000	43.5500	40.0000	43.5500	+1.161%	39	1,720	-87.371%
2025-07-17	44.0000	44.0000	42.5400	43.0500	-1.261%	66	1,706	-87.224%
2025-07-16	45.8000	45.8000	43.4000	43.6000	-7.234%	183	1,678	-87.385%
2025-07-15	50.4000	50.4000	47.0000	47.0000	-6.653%	33	1,638	-88.298%
2025-07-14	49.6000	52.0000	49.6000	50.3500	+1.410%	212	1,616	-89.076%
2025-07-11	52.7000	52.7000	48.0000	49.6500	-6.108%	37	1,515	-88.922%
2025-07-10	54.0000	54.4400	51.5000	52.8800	-4.549%	78	1,509	-89.599%
2025-07-09	54.7100	57.2500	54.7100	55.4000	+5.504%	1,063	1,476	-90.072%
2025-07-08	51.9300	52.5100	51.3700	52.5100	-0.737%	6	1,786	-89.526%
2025-07-07	52.6400	55.2900	51.0000	52.9000	-0.339%	15	1,789	-89.603%
2025-07-03	53.1400	53.1400	52.5700	53.0800	+2.412%	8	1,790	-89.638%
2025-07-02	53.1500	53.9500	51.8300	51.8300	-4.461%	18	1,790	-89.388%
2025-07-01	55.9900	55.9900	54.0000	54.2500	-9.583%	32	1,831	-89.862%
2025-06-30	64.8000	64.8000	60.0000	60.0000	+1.695%	5	1,826	-90.833%
2025-06-27	57.3300	60.0500	57.3300	59.0000	+3.873%	51	1,823	-90.678%
2025-06-26	52.2000	56.8000	52.2000	56.8000	+10.938%	55	1,788	-90.317%
2025-06-25	52.5000	52.5000	51.2000	51.2000	-1.727%	4	1,808	-89.258%
2025-06-24	53.1100	53.1100	50.8000	52.1000	+8.316%	12	1,806	-89.443%
2025-06-23	47.0000	48.1600	47.0000	48.1000	+9.318%	5	1,813	-88.565%
2025-06-20	49.5000	49.5000	44.0000	44.0000	-15.385%	144	1,812	-87.500%
2025-06-18	52.0000	52.0000	52.0000	52.0000	-0.038%	1	1,841	-89.423%
2025-06-17	52.4800	52.9800	51.3000	52.0200	+0.483%	17	1,841	-89.427%
2025-06-16	53.0000	53.8600	51.7700	51.7700	+2.616%	30	1,829	-89.376%
2025-06-13	48.6700	50.4500	48.6700	50.4500	+0.900%	26	1,807	-89.098%
2025-06-12	49.4500	50.0000	49.3500	50.0000	-1.961%	28	1,794	-89.000%
2025-06-11	53.3600	54.0000	51.0000	51.0000	-5.556%	25	1,767	-89.216%
2025-06-10	52.6000	54.0000	52.2100	54.0000	+1.466%	8	1,767	-89.815%
2025-06-09	54.4500	54.8000	53.2200	53.2200	+2.111%	5	1,761	-89.666%
2025-06-06	52.3000	55.0000	52.0900	52.1200	+5.827%	42	1,762	-89.447%
2025-06-05	50.8500	51.4700	49.2500	49.2500	+0.613%	12	1,758	-88.832%
2025-06-04	47.7000	48.9500	47.7000	48.9500	+10.372%	26	1,755	-88.764%
2025-06-02	38.8700	45.3700	38.8700	44.3500	+28.031%	22	1,755	-87.599%
2025-05-30	35.8000	35.8000	34.4700	34.6400	-6.378%	460	1,749	-84.122%
2025-05-29	39.0000	39.0000	37.0000	37.0000	-2.632%	165	1,933	-85.135%
2025-05-28	38.0000	38.0000	38.0000	38.0000	+2.842%	1	2,064	-85.526%
2025-05-27	36.0000	36.9500	36.0000	36.9500	+4.526%	15	2,064	-85.115%
2025-05-23	35.0000	35.4000	34.9200	35.3500	-4.845%	8	2,056	-84.441%
2025-05-22	37.0000	37.1500	37.0000	37.1500	+2.426%	3	2,056	-85.195%
2025-05-21	37.7500	38.0000	36.2700	36.2700	+3.629%	57	2,056	-84.836%
2025-05-20	35.0000	35.0000	35.0000	35.0000	-4.891%	1	2,101	-84.286%
2025-05-19	33.0000	36.8000	33.0000	36.8000	+7.571%	125	2,100	-85.054%
2025-05-16	36.5000	36.5000	34.2100	34.2100	-10.210%	38	2,198	-83.923%
2025-05-15	40.4500	40.5800	37.8500	38.1000	-10.142%	1,028	2,199	-85.564%
2025-05-14	42.0000	42.4000	42.0000	42.4000	+0.952%	5	3,183	-87.028%
2025-05-13	38.0000	42.4100	38.0000	42.0000	+16.667%	42	3,188	-86.905%
2025-05-12	32.0000	36.5000	30.9900	36.0000	+32.841%	25	3,182	-84.722%
2025-05-09	27.2000	27.2000	27.1000	27.1000	-4.745%	304	3,190	-79.705%
2025-05-08	28.5800	29.9000	28.4500	28.4500	+4.289%	3	3,038	-80.668%
2025-05-07	27.1000	27.2800	26.4200	27.2800	+2.556%	11	3,040	-79.839%
2025-05-06	26.9000	26.9000	25.7500	26.6000	-5.338%	84	3,039	-79.323%
2025-05-05	26.5000	28.7000	26.5000	28.1000	+1.079%	10	3,033	-80.427%
2025-05-02	23.2000	29.0600	23.1500	27.8000	+26.941%	76	3,039	-80.216%
2025-05-01	25.0000	25.0000	21.0000	21.9000	+19.346%	37	3,052	-74.886%
2025-04-30	17.0000	18.3500	17.0000	18.3500	-6.616%	140	3,066	-70.027%
2025-04-29	19.4500	19.7500	19.4500	19.6500	+10.393%	26	2,958	-72.010%
2025-04-25	16.2000	17.9000	16.0000	17.8000	+21.088%	88	2,936	-69.101%
2025-04-24	13.6500	15.0500	13.6500	14.7000	-4.545%	57	2,957	-62.585%
2025-04-23	14.9000	15.9500	14.9000	15.4000	+26.749%	13	2,951	-64.286%
2025-04-22	11.8000	12.4000	11.4500	12.1500	+8.871%	110	2,955	-54.733%
2025-04-21	11.1500	11.4000	10.8500	11.1600	-17.638%	61	3,004	-50.717%
2025-04-17	12.2800	13.5500	12.2800	13.5500	+5.447%	2,028	1,053	-59.410%
2025-04-16	12.8500	13.2000	12.2900	12.8500	-10.140%	46	1,053	-57.198%
2025-04-15	15.6700	15.6700	13.8000	14.3000	-9.206%	15	1,047	-61.538%
2025-04-14	16.9000	16.9000	15.4500	15.7500	-9.742%	65	1,037	-65.079%
2025-04-11	18.5000	18.5300	17.4000	17.4500	-15.700%	78	1,008	-68.481%
2025-04-10	22.0000	22.8000	20.0800	20.7000	-22.761%	45	983	-73.430%
2025-04-09	16.7500	27.0000	16.7500	26.8000	+65.432%	66	980	-79.478%
2025-04-08	20.7000	21.0000	15.0000	16.2000	-10.744%	120	1,002	-66.049%
2025-04-07	15.5000	19.3000	15.4200	18.1500	+9.668%	110	1,014	-69.697%
2025-04-04	18.1500	19.2800	16.4000	16.5500	-21.378%	402	978	-66.767%
2025-04-03	22.0300	23.8000	21.0500	21.0500	-28.034%	69	924	-73.872%
2025-04-02	31.2200	31.7500	29.2500	29.2500	-4.098%	28	915	-81.197%
2025-04-01	28.9700	30.5000	28.9700	30.5000	+11.111%	10	896	-81.967%
2025-03-31	25.8900	27.4500	25.8500	27.4500	-5.670%	15	898	-79.964%
2025-03-28	33.6000	33.6000	29.1000	29.1000	-14.588%	52	898	-81.100%
2025-03-27	35.8000	36.7000	34.0700	34.0700	-13.747%	24	883	-83.857%
2025-03-26	39.4500	39.5500	39.2500	39.5000	-3.776%	17	873	-86.076%