Dark

META20270115C500
META Jan 15 2027 500.00 Call (META270115C00500000)
option OPRA

EOD

Sep 17, 2026

195.05+4.584%(+8.55)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	191.3000	195.0500	190.0800	195.0500	+4.584%	20	3,909	0.000%
2026-09-16	197.5000	197.5000	186.5000	186.5000	+0.150%	41	3,899	+4.584%
2026-09-15	177.5800	187.0000	177.5800	186.2200	+1.843%	61	3,940	+4.742%
2026-09-14	177.5000	182.8500	168.7500	182.8500	+11.345%	36	3,928	+6.672%
2026-09-11	172.7500	176.1000	164.2100	164.2200	-1.072%	94	3,953	+18.774%
2026-09-10	168.7200	178.0000	163.6200	166.0000	-3.427%	21	4,044	+17.500%
2026-09-09	162.9000	174.8200	159.2000	171.8900	+19.368%	118	4,042	+13.474%
2026-09-08	140.0000	144.0000	137.0000	144.0000	+4.423%	23	4,123	+35.451%
2026-09-04	132.6500	137.9000	129.4000	137.9000	+4.454%	46	4,130	+41.443%
2026-09-03	127.4000	140.0000	127.4000	132.0200	+11.409%	86	4,130	+47.743%
2026-09-02	111.7500	122.9500	111.7500	118.5000	+12.237%	57	4,152	+64.599%
2026-09-01	90.8700	109.5000	90.0000	105.5800	+4.328%	54	4,175	+84.741%
2026-08-31	102.0000	102.7700	98.3500	101.2000	-3.757%	54	4,176	+92.737%
2026-08-28	107.0000	114.8500	103.0000	105.1500	+4.109%	92	4,188	+85.497%
2026-08-27	100.0000	115.0000	99.0000	101.0000	-6.003%	283	4,230	+93.119%
2026-08-26	115.0500	115.0500	98.0000	107.4500	+7.719%	146	3,996	+81.526%
2026-08-25	98.0800	100.0000	95.7800	99.7500	+6.004%	64	4,052	+95.539%
2026-08-24	87.5500	95.1000	87.0000	94.1000	+7.913%	179	4,100	+107.279%
2026-08-21	86.0000	89.0000	85.8000	87.2000	+1.750%	44	4,081	+123.681%
2026-08-20	85.0000	85.7000	81.1000	85.7000	+0.351%	62	4,073	+127.596%
2026-08-19	80.0000	90.0000	80.0000	85.4000	+1.667%	53	4,064	+128.396%
2026-08-18	92.4500	92.4500	83.8500	84.0000	-16.393%	183	4,065	+132.202%
2026-08-17	109.5500	111.2000	98.1700	100.4700	-14.957%	99	3,928	+94.138%
2026-08-14	127.2500	127.2500	118.1400	118.1400	-1.959%	49	3,878	+65.101%
2026-08-13	115.3300	120.5000	114.6000	120.5000	+8.951%	438	3,885	+61.867%
2026-08-12	129.8500	129.8500	110.4000	110.6000	-14.877%	318	3,614	+76.356%
2026-08-11	126.0000	136.1000	123.7700	129.9300	+4.782%	249	3,405	+50.119%
2026-08-10	127.0000	130.3500	122.8700	124.0000	+0.121%	443	3,240	+57.298%
2026-08-07	121.0000	128.4000	120.8000	123.8500	+2.482%	834	2,830	+57.489%
2026-08-06	122.6500	125.0000	120.8500	120.8500	+0.708%	36	2,295	+61.398%
2026-08-05	125.0000	127.5000	114.4200	120.0000	-0.498%	493	2,310	+62.542%
2026-08-04	115.0000	123.0000	113.0000	120.6000	-3.171%	188	1,865	+61.733%
2026-08-03	100.0000	127.4500	100.0000	124.5500	+27.848%	70	1,894	+56.604%
2026-07-31	88.0500	97.4200	85.2000	97.4200	+15.976%	97	1,920	+100.216%
2026-07-30	76.0200	84.0000	76.0200	84.0000	-30.000%	351	1,928	+132.202%
2026-07-29	125.2100	130.0000	120.0000	120.0000	-6.977%	29	1,782	+62.542%
2026-07-28	128.0000	132.0000	126.7500	129.0000	-0.616%	36	1,785	+51.202%
2026-07-27	137.5700	137.5700	129.8000	129.8000	-3.134%	7	1,784	+50.270%
2026-07-24	140.0600	140.0600	134.0000	134.0000	-5.998%	22	1,787	+45.560%
2026-07-23	143.0000	148.6000	138.0800	142.5500	-9.836%	65	1,773	+36.829%
2026-07-22	161.0000	161.6200	158.1000	158.1000	-10.678%	15	1,777	+23.371%
2026-07-21	177.5000	177.5000	175.8200	177.0000	+0.113%	5	1,773	+10.198%
2026-07-20	180.0000	181.6500	176.8000	176.8000	-0.674%	11	1,778	+10.322%
2026-07-17	175.0000	178.8000	161.0000	178.0000	-7.963%	56	1,788	+9.579%
2026-07-16	200.7000	205.0000	193.4000	193.4000	-7.464%	33	1,753	+0.853%
2026-07-15	188.9500	213.5000	188.9500	209.0000	+10.524%	53	1,773	-6.675%
2026-07-14	183.0000	195.0000	183.0000	189.1000	+0.708%	43	1,800	+3.146%
2026-07-13	191.0800	202.5500	187.7700	187.7700	-6.302%	37	1,827	+3.877%
2026-07-10	195.0000	206.0000	193.1900	200.4000	+23.544%	498	1,827	-2.670%
2026-07-09	123.0000	162.8500	123.0000	162.2100	+16.790%	85	1,993	+20.245%
2026-07-08	138.0000	141.0000	136.7200	138.8900	-6.155%	35	1,961	+40.435%
2026-07-07	144.2100	155.0000	140.4800	148.0000	+6.859%	78	1,965	+31.791%
2026-07-06	131.5000	138.5000	126.5000	138.5000	+10.800%	74	1,986	+40.830%
2026-07-02	134.5500	134.5500	123.5100	125.0000	-16.107%	73	1,963	+56.040%
2026-07-01	133.2900	159.7500	133.2900	149.0000	+41.165%	196	1,963	+30.906%
2026-06-30	103.6500	105.5500	98.2000	105.5500	-1.631%	32	1,996	+84.794%
2026-06-29	108.4300	111.2800	106.4500	107.3000	+9.490%	82	1,994	+81.780%
2026-06-26	93.9900	101.2200	92.6000	98.0000	+5.946%	80	1,973	+99.031%
2026-06-25	98.5500	100.1300	91.9400	92.5000	-10.220%	75	1,957	+110.865%
2026-06-24	105.7500	108.7000	101.5000	103.0300	-3.575%	82	1,911	+89.314%
2026-06-23	114.0500	114.0500	106.4500	106.8500	-1.936%	30	1,901	+82.546%
2026-06-22	113.1500	113.1500	105.4000	108.9600	-8.236%	24	1,893	+79.011%
2026-06-18	115.0000	120.0000	109.5000	118.7400	+6.973%	26	1,811	+64.266%
2026-06-17	124.3500	124.3500	111.0000	111.0000	-16.698%	196	1,811	+75.721%
2026-06-16	139.0000	139.0000	130.8500	133.2500	+2.068%	62	1,811	+46.379%
2026-06-15	121.7000	136.1400	121.7000	130.5500	+20.079%	26	1,819	+49.406%
2026-06-12	115.2500	116.4000	108.6500	108.7200	-4.042%	57	1,804	+79.406%
2026-06-11	107.0000	113.3000	105.9500	113.3000	-1.478%	31	1,815	+72.154%
2026-06-10	126.8500	126.8500	115.0000	115.0000	-9.598%	53	1,804	+69.609%
2026-06-09	134.0400	134.0400	123.8000	127.2100	+1.346%	15	1,776	+53.329%
2026-06-08	129.6600	129.9600	125.0000	125.5200	-4.548%	24	1,767	+55.394%
2026-06-05	156.1400	156.1400	125.8800	131.5000	-15.418%	97	1,756	+48.327%
2026-06-04	163.2500	171.0000	155.4700	155.4700	-0.639%	43	1,743	+25.458%
2026-06-03	145.0000	157.2000	144.8000	156.4700	+13.896%	102	1,744	+24.656%
2026-06-02	139.4000	144.1000	136.0000	137.3800	-1.165%	18	1,789	+41.978%
2026-06-01	162.8500	162.8500	138.5000	139.0000	-13.932%	74	1,787	+40.324%
2026-05-29	160.0000	161.5000	156.8000	161.5000	-2.711%	27	1,720	+20.774%
2026-05-28	163.7200	170.7600	162.2000	166.0000	-1.255%	26	1,706	+17.500%
2026-05-27	144.7000	168.4500	144.3600	168.1100	+14.829%	49	1,692	+16.025%
2026-05-26	143.1400	146.4000	142.0000	146.4000	+0.792%	22	1,717	+33.231%
2026-05-22	145.0000	146.5000	143.5800	145.2500	+1.751%	37	1,714	+34.286%
2026-05-21	137.5000	142.9400	134.5000	142.7500	-0.210%	88	1,724	+36.637%
2026-05-20	137.5000	143.0500	136.5000	143.0500	+2.914%	203	1,724	+36.351%
2026-05-19	143.6000	147.0000	139.0000	139.0000	-6.397%	18	1,831	+40.324%
2026-05-18	145.0000	150.0000	145.0000	148.5000	-2.909%	17	1,831	+31.347%
2026-05-15	148.0000	155.5900	148.0000	152.9500	-2.237%	7	1,831	+27.525%
2026-05-14	158.0000	158.0000	155.5000	156.4500	+2.228%	14	1,823	+24.672%
2026-05-13	138.4300	153.5000	138.2200	153.0400	+8.155%	53	1,849	+27.450%
2026-05-12	133.9000	141.5000	133.8500	141.5000	+2.166%	27	1,849	+37.845%
2026-05-11	141.5000	142.0000	137.8900	138.5000	-6.381%	46	1,849	+40.830%
2026-05-08	153.3000	153.3000	144.7000	147.9400	-3.841%	35	1,819	+31.844%
2026-05-07	157.4900	160.0500	150.8000	153.8500	+2.738%	17	1,800	+26.779%
2026-05-06	140.8000	155.3600	139.0000	149.7500	+3.705%	20	1,802	+30.250%
2026-05-05	147.0000	147.0000	140.0000	144.4000	-3.217%	59	1,795	+35.076%
2026-05-04	146.0000	151.4000	144.0000	149.2000	-1.166%	46	1,805	+30.731%
2026-05-01	155.1500	155.1500	147.2000	150.9600	-3.355%	43	1,786	+29.206%
2026-04-30	155.6700	157.0000	141.4500	156.2000	-23.431%	188	1,786	+24.872%
2026-04-29	202.0000	205.7000	202.0000	204.0000	+1.493%	58	1,739	-4.387%
2026-04-28	207.0000	211.2500	201.0000	201.0000	-5.367%	56	1,757	-2.960%
2026-04-27	208.4300	214.5500	207.2000	212.4000	+0.473%	102	1,703	-8.169%
2026-04-24	199.8800	213.2500	199.8800	211.4000	+6.220%	36	1,691	-7.734%
2026-04-23	200.0000	200.4500	197.7800	199.0200	-5.364%	23	1,695	-1.995%
2026-04-22	208.3000	210.3000	208.2200	210.3000	+3.744%	13	1,712	-7.252%
2026-04-21	207.6000	208.6600	202.6000	202.7100	-1.117%	16	1,719	-3.779%
2026-04-20	208.0000	209.8500	204.7500	205.0000	-7.533%	58	1,719	-4.854%
2026-04-17	218.2000	221.7000	211.0000	221.7000	+6.838%	85	1,731	-12.021%
2026-04-16	207.0000	207.7500	204.3300	207.5100	+0.733%	12	1,739	-6.005%
2026-04-15	202.0000	209.7500	202.0000	206.0000	+3.362%	38	1,737	-5.316%
2026-04-14	185.7400	202.1500	185.7400	199.3000	+14.212%	72	1,736	-2.132%
2026-04-13	173.8000	174.5000	168.8000	174.5000	+1.200%	123	1,776	+11.777%
2026-04-10	179.5000	179.5000	168.5000	172.4300	-0.902%	35	1,773	+13.118%
2026-04-09	174.0000	175.4100	169.8000	174.0000	+8.750%	21	1,778	+12.098%
2026-04-08	150.8100	173.0000	143.6300	160.0000	+26.432%	43	1,786	+21.906%
2026-04-07	126.2000	126.5500	123.0000	126.5500	-1.518%	26	1,809	+54.129%
2026-04-06	132.4500	134.0000	128.5000	128.5000	-1.328%	11	1,826	+51.790%
2026-04-02	123.7000	130.5000	123.7000	130.2300	-2.850%	51	1,779	+49.773%
2026-04-01	136.6700	142.9000	132.7700	134.0500	+4.319%	42	1,779	+45.505%
2026-03-31	112.4900	130.6700	112.4900	128.5000	+23.772%	84	1,796	+51.790%
2026-03-30	104.5000	106.3300	100.0000	103.8200	+6.340%	184	1,812	+87.873%
2026-03-27	107.3900	107.3900	94.6300	97.6300	-12.830%	187	1,859	+99.785%
2026-03-26	138.1000	138.1000	110.9100	112.0000	-23.345%	1,223	1,802	+74.152%
2026-03-25	149.8700	149.8700	146.1100	146.1100	+0.766%	9	1,431	+33.495%
2026-03-24	147.5600	148.3500	145.0000	145.0000	-5.352%	11	1,432	+34.517%
2026-03-23	152.4000	156.6000	151.5900	153.2000	+4.218%	21	1,423	+27.317%
2026-03-20	151.8000	151.8000	143.0000	147.0000	-5.666%	18	1,422	+32.687%
2026-03-19	158.0000	158.1600	154.7500	155.8300	-5.271%	19	1,421	+25.168%
2026-03-18	164.3000	168.1500	164.3000	164.5000	-2.054%	18	1,418	+18.571%
2026-03-17	180.0000	180.0000	167.9500	167.9500	-3.199%	7	1,414	+16.136%
2026-03-16	174.3000	179.5000	171.8500	173.5000	+5.760%	28	1,412	+12.421%
2026-03-13	172.0000	173.0000	161.0000	164.0500	-10.867%	57	1,398	+18.897%
2026-03-12	185.2000	186.5000	184.0500	184.0500	-6.398%	4	1,384	+5.977%
2026-03-10	194.6100	196.6300	194.6100	196.6300	+4.175%	3	1,381	-0.804%
2026-03-09	176.5000	188.7500	175.0000	188.7500	-0.132%	23	1,379	+3.338%
2026-03-06	188.0000	191.5000	184.5000	189.0000	-5.311%	31	1,376	+3.201%
2026-03-05	203.0000	208.5000	194.5500	199.6000	-3.807%	30	1,377	-2.280%
2026-03-04	208.0000	211.5000	206.9600	207.5000	+10.372%	18	1,366	-6.000%
2026-03-03	188.0000	188.0000	188.0000	188.0000	-3.267%	1	1,364	+3.750%
2026-03-02	190.4000	197.5000	190.4000	194.3500	+5.522%	4	1,363	+0.360%
2026-02-27	187.2700	187.2700	184.1300	184.1800	-7.429%	4	1,362	+5.902%
2026-02-26	196.0000	198.9600	195.6100	198.9600	+2.398%	6	1,362	-1.965%
2026-02-25	193.0000	194.4000	192.0500	194.3000	+5.512%	10	1,368	+0.386%
2026-02-24	175.5500	184.1500	175.5500	184.1500	+1.237%	8	1,368	+5.919%
2026-02-23	187.0000	187.0000	181.9000	181.9000	-8.131%	9	1,363	+7.229%
2026-02-20	192.0000	202.5000	192.0000	198.0000	+6.052%	18	1,362	-1.490%
2026-02-19	187.5800	188.7500	186.7000	186.7000	+0.188%	7	1,357	+4.472%
2026-02-18	175.6500	186.6700	175.6500	186.3500	+1.327%	9	1,361	+4.669%
2026-02-17	184.8600	185.6500	180.3000	183.9100	-2.770%	35	1,353	+6.057%
2026-02-13	183.5600	192.9500	183.5600	189.1500	-1.597%	18	1,331	+3.119%
2026-02-12	215.0000	215.0000	191.7000	192.2200	-8.467%	23	1,331	+1.472%
2026-02-11	208.0000	213.0000	202.0100	210.0000	-0.214%	9	1,325	-7.119%
2026-02-10	215.0000	216.0000	210.4500	210.4500	-3.397%	18	1,323	-7.318%
2026-02-09	204.7400	221.0100	204.7400	217.8500	+6.952%	13	1,316	-10.466%
2026-02-06	203.2000	205.0000	192.0700	203.6900	-5.786%	30	1,314	-4.242%
2026-02-05	206.3500	220.0000	206.3500	216.2000	+1.885%	4	1,310	-9.783%
2026-02-04	216.9100	216.9100	210.0000	212.2000	-6.520%	5	1,308	-8.082%
2026-02-03	241.9800	243.7600	223.8100	227.0000	-8.394%	15	1,305	-14.075%
2026-02-02	251.1500	251.1500	242.0000	247.8000	-1.078%	14	1,306	-21.287%
2026-01-30	258.0000	259.0900	248.4500	250.5000	-7.904%	20	1,303	-22.136%
2026-01-29	271.3000	272.0000	248.8300	272.0000	+29.709%	91	1,302	-28.290%
2026-01-28	214.0000	215.0500	209.7000	209.7000	-2.917%	72	1,341	-6.986%
2026-01-27	218.0000	218.0000	211.0000	216.0000	-0.116%	13	1,288	-9.699%
2026-01-26	209.9500	217.6800	209.9500	216.2500	+6.333%	32	1,288	-9.803%
2026-01-23	192.2400	210.0000	192.2400	203.3700	+4.292%	48	1,309	-4.091%
2026-01-22	180.9500	195.0000	178.5500	195.0000	+17.960%	65	1,323	+0.026%
2026-01-21	155.9900	167.9500	154.9500	165.3100	+5.690%	37	1,313	+17.990%
2026-01-20	159.3000	161.6200	156.4100	156.4100	-8.398%	39	1,313	+24.704%
2026-01-16	174.5000	175.6000	170.2500	170.7500	+0.258%	387	1,139	+14.231%
2026-01-15	167.5000	171.5000	166.5100	170.3100	+2.596%	25	1,139	+14.526%
2026-01-14	174.0000	174.0000	166.0000	166.0000	-6.689%	56	1,130	+17.500%
2026-01-13	185.0000	185.0000	173.9800	177.9000	-7.440%	45	1,121	+9.640%
2026-01-12	195.1300	195.1300	191.4000	192.2000	-2.422%	29	1,106	+1.483%
2026-01-09	195.4000	198.8000	192.6300	196.9700	+2.722%	5	1,092	-0.975%
2026-01-08	186.0000	191.7500	186.0000	191.7500	-1.667%	20	1,092	+1.721%
2026-01-07	195.7600	198.8300	193.3700	195.0000	-4.035%	18	1,090	+0.026%
2026-01-06	197.8100	203.6100	197.8100	203.2000	-0.723%	3	1,088	-4.011%
2026-01-05	198.5000	207.5100	198.5000	204.6800	+3.825%	20	1,088	-4.705%
2026-01-02	203.4000	204.3000	192.9000	197.1400	-4.012%	43	1,084	-1.060%
2025-12-31	207.3700	207.3700	205.3800	205.3800	-2.200%	5	1,050	-5.030%
2025-12-30	210.5000	213.2100	209.4100	210.0000	+3.755%	10	1,050	-7.119%
2025-12-29	203.5100	204.0000	202.4000	202.4000	-2.458%	3	1,048	-3.631%
2025-12-26	212.0000	212.0000	207.0000	207.5000	-2.173%	22	1,049	-6.000%
2025-12-24	210.9000	212.1100	210.9000	212.1100	+0.909%	6	1,050	-8.043%
2025-12-23	210.7500	210.7500	210.2000	210.2000	+0.902%	5	1,050	-7.207%
2025-12-22	207.3000	208.3200	204.9500	208.3200	-2.105%	11	1,047	-6.370%
2025-12-19	211.3300	216.0000	208.5000	212.8000	+0.401%	11	1,045	-8.341%
2025-12-18	214.5000	214.5000	211.9500	211.9500	+4.152%	4	1,050	-7.974%
2025-12-17	207.0300	207.0300	203.3400	203.5000	-3.095%	11	1,051	-4.152%
2025-12-16	201.3700	210.0000	201.3700	210.0000	+4.374%	9	1,054	-7.119%
2025-12-15	194.6300	201.2000	191.9500	201.2000	+2.283%	5	1,061	-3.057%
2025-12-12	201.0000	201.0000	192.0000	196.7100	-3.218%	13	1,062	-0.844%
2025-12-11	198.9000	206.0000	198.0000	203.2500	+0.719%	10	1,066	-4.034%
2025-12-10	202.3500	204.7000	198.3400	201.8000	-3.698%	22	1,069	-3.345%
2025-12-09	213.8800	213.8800	207.5500	209.5500	-3.744%	19	1,071	-6.920%
2025-12-08	219.7000	221.8500	216.9000	217.7000	-2.447%	14	1,064	-10.404%
2025-12-05	220.0000	224.0000	216.0700	223.1600	+4.982%	25	1,068	-12.596%
2025-12-04	223.6500	223.6500	212.5600	212.5700	+7.369%	34	1,068	-8.242%
2025-12-03	199.8100	199.8100	197.9800	197.9800	-1.747%	4	1,083	-1.480%
2025-12-02	196.9500	201.5000	195.0800	201.5000	+1.948%	11	1,080	-3.201%
2025-12-01	198.0000	198.4500	197.0000	197.6500	-0.942%	8	1,085	-1.315%
2025-11-28	196.0000	200.0000	196.0000	199.5300	+4.554%	26	1,086	-2.245%
2025-11-26	193.5100	193.5100	190.0000	190.8400	+0.194%	19	1,082	+2.206%
2025-11-25	183.4000	190.4700	181.3900	190.4700	+8.927%	33	1,082	+2.405%
2025-11-24	167.3400	175.2000	167.3400	174.8600	+9.165%	23	1,074	+11.546%
2025-11-21	161.0000	161.0000	151.7000	160.1800	+1.592%	78	1,056	+21.769%
2025-11-20	165.2300	169.0000	154.5000	157.6700	-0.774%	41	1,022	+23.708%
2025-11-19	159.7500	161.0000	154.3000	158.9000	-4.668%	27	1,011	+22.750%
2025-11-18	159.5900	168.4900	154.6600	166.6800	+0.048%	68	996	+17.021%
2025-11-17	173.0000	174.6000	163.2500	166.6000	-4.773%	22	984	+17.077%
2025-11-14	164.1700	175.5000	163.8000	174.9500	+0.086%	22	974	+11.489%
2025-11-13	176.6500	179.0000	169.7000	174.8000	+1.099%	61	972	+11.585%
2025-11-12	185.0000	185.0000	172.5000	172.9000	-7.639%	46	972	+12.811%
2025-11-11	186.6300	187.2000	182.0000	187.2000	-2.829%	19	963	+4.193%
2025-11-10	188.3500	193.6400	185.3000	192.6500	+5.084%	22	959	+1.246%
2025-11-07	178.9000	183.3300	168.0700	183.3300	+0.869%	58	949	+6.393%
2025-11-06	191.0000	191.0000	181.7500	181.7500	-7.741%	39	938	+7.318%
2025-11-05	190.2000	200.1500	190.2000	197.0000	+4.068%	37	922	-0.990%
2025-11-04	196.3800	200.7200	189.3000	189.3000	-4.635%	43	912	+3.038%
2025-11-03	216.4000	216.4000	197.0000	198.5000	-4.337%	61	888	-1.738%
2025-10-31	222.2400	222.2400	206.5000	207.5000	-7.146%	89	888	-6.000%
2025-10-30	232.4000	232.4000	209.4000	223.4700	-23.782%	103	887	-12.718%
2025-10-29	290.9100	294.0500	290.9100	293.2000	-0.845%	6	845	-33.475%
2025-10-28	298.0000	298.0000	295.6300	295.7000	+0.815%	11	842	-34.038%
2025-10-27	293.5300	293.5300	293.3100	293.3100	+4.011%	3	847	-33.500%
2025-10-24	280.7200	282.0000	280.5500	282.0000	+0.822%	3	847	-30.833%
2025-10-23	282.8800	284.0000	279.7000	279.7000	+2.699%	4	845	-30.265%
2025-10-22	278.7000	282.9500	272.3500	272.3500	-2.173%	3	848	-28.383%
2025-10-21	279.9800	280.8400	278.4000	278.4000	+0.735%	3	848	-29.939%
2025-10-20	275.1500	276.3700	275.1500	276.3700	+4.212%	3	845	-29.424%
2025-10-17	265.2000	265.2000	265.2000	265.2000	-1.832%	1	844	-26.452%
2025-10-15	270.1500	270.1500	270.1500	270.1500	+3.288%	1	844	-27.799%
2025-10-14	261.5500	261.5500	261.5500	261.5500	-1.691%	1	843	-25.425%
2025-10-13	266.0500	266.0500	266.0500	266.0500	+1.896%	1	843	-26.687%
2025-10-10	261.4600	266.0000	261.1000	261.1000	-1.842%	36	842	-25.297%
2025-10-08	266.0000	266.0000	266.0000	266.0000	+2.327%	1	840	-26.673%
2025-10-07	261.9600	261.9600	259.4800	259.9500	-0.019%	5	840	-24.966%
2025-10-06	250.0000	260.0000	247.0000	260.0000	-1.440%	5	840	-24.981%
2025-10-03	267.5500	267.5500	263.8000	263.8000	-3.687%	2	839	-26.061%
2025-10-02	270.0000	273.9000	268.7400	273.9000	+1.856%	3	838	-28.788%
2025-10-01	269.4500	269.4500	260.9000	268.9100	-2.438%	19	837	-27.466%
2025-09-30	278.4000	280.5000	275.6300	275.6300	-4.994%	22	837	-29.235%
2025-09-29	291.2500	291.2500	290.1200	290.1200	+0.024%	6	856	-32.769%
2025-09-26	286.8000	290.0500	286.6500	290.0500	-1.276%	4	856	-32.753%
2025-09-25	295.0000	295.0000	293.8000	293.8000	-2.392%	3	856	-33.611%
2025-09-24	298.9300	301.0000	298.9300	301.0000	+0.770%	12	857	-35.199%
2025-09-23	304.5000	304.5000	298.7000	298.7000	-4.263%	2	859	-34.700%
2025-09-22	317.0000	317.0000	312.0000	312.0000	-2.500%	4	860	-37.484%
2025-09-19	330.0000	330.0000	314.0000	320.0000	-1.538%	11	857	-39.047%
2025-09-18	327.0000	329.0000	325.0000	325.0000	+1.563%	12	857	-39.985%
2025-09-17	315.0000	320.0000	310.0000	320.0000	+2.236%	18	855	-39.047%
2025-09-16	315.0000	315.0000	310.0000	313.0000	+0.886%	10	856	-37.684%
2025-09-15	313.0000	313.0000	310.2500	310.2500	+5.495%	4	856	-37.131%
2025-09-12	293.5500	294.0900	293.5500	294.0900	-2.133%	2	853	-33.677%
2025-09-10	300.3000	300.5000	300.3000	300.5000	-1.621%	2	855	-35.092%
2025-09-08	303.8500	305.4500	303.8500	305.4500	+3.193%	2	856	-36.143%
2025-09-05	298.9000	300.0000	291.0000	296.0000	+1.024%	12	855	-34.105%
2025-09-04	303.0000	303.0000	293.0000	293.0000	+4.856%	13	851	-33.430%
2025-09-02	279.4300	279.4300	279.4300	279.4300	-1.972%	1	852	-30.197%
2025-08-29	287.0000	287.0000	285.0500	285.0500	-3.699%	3	850	-31.573%
2025-08-28	295.4400	296.0000	295.4400	296.0000	+2.433%	17	850	-34.105%
2025-08-21	288.9700	288.9700	288.9700	288.9700	+1.262%	2	852	-32.502%
2025-08-20	290.0000	290.0000	282.0000	285.3700	-5.193%	3	852	-31.650%
2025-08-19	309.0000	309.0000	300.0000	301.0000	-3.621%	5	851	-35.199%
2025-08-18	312.0000	314.1100	307.0000	312.3100	-4.714%	19	846	-37.546%
2025-08-14	322.7800	328.0000	322.7800	327.7600	+0.540%	16	850	-40.490%
2025-08-13	332.5900	332.5900	326.0000	326.0000	-2.299%	10	846	-40.169%
2025-08-12	330.0000	333.6700	330.0000	333.6700	+4.710%	15	842	-41.544%
2025-08-11	318.6600	318.6600	318.6600	318.6600	+1.445%	1	836	-38.791%
2025-08-08	312.1000	314.1200	309.0000	314.1200	+1.329%	7	837	-37.906%
2025-08-07	310.0000	310.0000	310.0000	310.0000	-2.516%	4	835	-37.081%
2025-08-06	316.5000	319.0000	316.5000	318.0000	+1.274%	51	831	-38.664%
2025-08-05	319.0000	319.0000	314.0000	314.0000	-2.232%	4	806	-37.882%
2025-08-04	310.0000	321.5000	310.0000	321.1700	+8.871%	22	803	-39.269%
2025-08-01	306.0000	310.0000	295.0000	295.0000	-8.151%	25	799	-33.881%
2025-07-31	316.0000	327.5200	316.0000	321.1800	+26.524%	30	779	-39.271%
2025-07-30	256.5400	256.5400	253.8500	253.8500	+0.020%	17	780	-23.163%
2025-07-29	255.5000	255.5000	253.8000	253.8000	-5.580%	2	782	-23.148%
2025-07-28	266.2000	268.8000	266.1900	268.8000	+1.610%	5	781	-27.437%
2025-07-25	263.1500	264.5400	263.1500	264.5400	-2.312%	5	778	-26.268%
2025-07-24	270.8000	270.8000	270.8000	270.8000	+1.640%	1	778	-27.973%
2025-07-23	263.0000	266.4300	263.0000	266.4300	+3.060%	6	778	-26.791%
2025-07-22	261.0000	261.0000	258.4100	258.5200	-2.445%	32	776	-24.551%
2025-07-21	268.7000	268.7000	265.0000	265.0000	+6.234%	2	773	-26.396%
2025-07-18	252.0000	252.0000	249.4500	249.4500	-4.168%	10	775	-21.808%
2025-07-16	264.0000	265.1300	260.3000	260.3000	-3.895%	5	779	-25.067%
2025-07-15	271.3000	272.0000	270.8500	270.8500	-2.921%	7	776	-27.986%
2025-07-14	277.0000	279.0000	277.0000	279.0000	+2.086%	4	769	-30.090%
2025-07-11	270.0000	275.5500	270.0000	273.3000	-2.078%	3	767	-28.632%
2025-07-10	285.0000	285.0000	276.0000	279.1000	-3.073%	4	766	-30.115%
2025-07-09	283.0000	290.2000	283.0000	287.9500	+4.881%	11	766	-32.263%
2025-07-08	273.8600	274.5500	273.8600	274.5500	+0.938%	4	770	-28.956%
2025-07-02	272.0000	272.0000	272.0000	272.0000	-1.805%	1	770	-28.290%
2025-07-01	292.5000	292.5000	277.0000	277.0000	-5.824%	4	783	-29.585%
2025-06-30	296.8000	300.0000	294.0000	294.1300	+3.204%	16	782	-33.686%
2025-06-27	289.8000	289.9200	285.0000	285.0000	+0.458%	14	777	-31.561%
2025-06-26	274.0000	283.7000	274.0000	283.7000	+4.378%	19	775	-31.248%
2025-06-25	271.8000	271.8000	271.8000	271.8000	-0.074%	1	771	-28.238%
2025-06-24	268.0000	272.0000	267.4700	272.0000	+3.924%	5	770	-28.290%
2025-06-23	248.3500	261.7300	248.3500	261.7300	+5.286%	3	774	-25.477%
2025-06-20	260.0000	260.0000	248.5000	248.5900	-6.192%	20	774	-21.537%
2025-06-17	268.0000	268.3500	265.0000	265.0000	-1.119%	5	766	-26.396%
2025-06-16	264.0000	268.0000	264.0000	268.0000	+5.929%	7	763	-27.220%
2025-06-13	253.0000	253.0000	253.0000	253.0000	-2.290%	2	766	-22.905%
2025-06-12	255.9000	258.9300	255.9000	258.9300	-0.027%	12	765	-24.671%
2025-06-11	265.7500	265.7500	259.0000	259.0000	-1.521%	3	764	-24.691%
2025-06-10	268.0000	268.0000	263.0000	263.0000	+0.535%	9	762	-25.837%
2025-06-09	263.7000	269.0000	261.6000	261.6000	+0.307%	8	758	-25.440%
2025-06-06	264.0000	265.0000	260.8000	260.8000	+3.083%	30	754	-25.211%
2025-06-05	254.0000	260.1800	253.0000	253.0000	+0.837%	24	762	-22.905%
2025-06-04	246.0000	250.9000	246.0000	250.9000	+4.979%	10	755	-22.260%
2025-06-03	237.0000	239.0000	237.0000	239.0000	-0.417%	4	755	-18.389%
2025-06-02	229.0000	242.2000	229.0000	240.0000	+9.840%	18	752	-18.729%
2025-05-30	215.0000	218.5000	211.5000	218.5000	-0.228%	16	739	-10.732%
2025-05-29	223.0000	223.0000	217.5000	219.0000	0.000%	10	737	-10.936%
2025-05-28	224.0000	224.0000	219.0000	219.0000	+0.819%	13	741	-10.936%
2025-05-27	213.7800	217.2200	213.7800	217.2200	+4.332%	2	741	-10.206%
2025-05-23	208.8500	209.0000	208.2000	208.2000	-1.574%	10	740	-6.316%
2025-05-22	211.5300	211.5300	211.5300	211.5300	-2.839%	1	740	-7.791%
2025-05-21	217.7100	217.7100	217.7100	217.7100	+1.190%	1	741	-10.408%
2025-05-19	215.1500	215.1500	215.1500	215.1500	+0.844%	1	740	-9.342%
2025-05-16	208.9000	213.3500	208.0000	213.3500	-1.682%	6	741	-8.577%
2025-05-15	226.0000	226.0000	217.0000	217.0000	-6.510%	9	741	-10.115%
2025-05-14	232.1100	232.1100	232.1100	232.1100	+0.481%	5	732	-15.967%
2025-05-13	224.0000	231.0000	224.0000	231.0000	+7.833%	21	732	-15.563%
2025-05-12	208.6000	214.5900	199.6500	214.2200	+19.609%	31	738	-8.949%
2025-05-09	189.0000	189.1200	178.3000	179.1000	-3.710%	44	740	+8.906%
2025-05-08	190.0000	191.3800	186.0000	186.0000	+2.327%	16	732	+4.866%
2025-05-07	176.7800	181.7700	175.4100	181.7700	+3.091%	4	725	+7.306%
2025-05-06	176.5000	179.1800	174.4400	176.3200	-3.121%	25	723	+10.623%
2025-05-05	176.0000	184.0000	176.0000	182.0000	-0.790%	10	722	+7.170%
2025-05-02	170.0000	186.5000	170.0000	183.4500	+10.127%	164	719	+6.323%
2025-05-01	169.8000	170.0000	160.7000	166.5800	+15.041%	25	734	+17.091%
2025-04-30	134.6300	144.8000	134.6300	144.8000	-1.997%	30	734	+34.703%
2025-04-29	145.2700	147.7500	145.2700	147.7500	+1.981%	11	733	+32.014%
2025-04-28	141.3500	144.8800	141.3500	144.8800	+1.074%	6	732	+34.629%
2025-04-25	137.0000	143.3400	137.0000	143.3400	+7.774%	40	731	+36.075%
2025-04-24	127.6500	133.0000	127.6500	133.0000	+5.765%	44	743	+46.654%
2025-04-23	131.6500	133.7900	124.9400	125.7500	+10.307%	34	727	+55.109%
2025-04-22	109.4100	117.2600	105.5500	114.0000	+8.779%	36	720	+71.096%
2025-04-21	109.8500	109.9000	102.4600	104.8000	-9.655%	42	707	+86.116%
2025-04-17	117.0200	119.2000	114.6400	116.0000	+0.476%	27	688	+68.147%
2025-04-16	120.5000	122.5800	113.0000	115.4500	-10.379%	89	688	+68.948%
2025-04-15	136.0900	138.6400	126.3000	128.8200	-5.252%	35	646	+51.413%
2025-04-14	154.1000	154.1000	135.9600	135.9600	-6.396%	18	622	+43.461%
2025-04-11	150.0000	150.0000	145.2500	145.2500	-7.707%	8	619	+34.286%
2025-04-10	160.0000	160.0000	148.7500	157.3800	-11.085%	22	619	+23.936%
2025-04-09	131.0000	177.0000	124.5000	177.0000	+39.855%	24	619	+10.198%
2025-04-08	148.3000	148.3000	124.9500	126.5600	-1.241%	86	613	+54.117%
2025-04-07	110.4700	139.0000	110.3100	128.1500	+3.413%	44	587	+52.204%
2025-04-04	126.8300	131.3600	121.6400	123.9200	-12.020%	72	569	+57.400%
2025-04-03	150.0000	150.0000	140.8500	140.8500	-21.493%	42	557	+38.481%
2025-04-01	172.5800	181.1600	171.9500	179.4100	+4.918%	61	550	+8.717%
2025-03-31	160.4300	171.0000	160.0000	171.0000	-1.042%	6	563	+14.064%
2025-03-28	180.0000	180.2500	172.8000	172.8000	-13.824%	20	562	+12.876%
2025-03-27	190.7500	200.5200	190.7500	200.5200	-5.415%	7	567	-2.728%
2025-03-25	212.0000	212.0000	212.0000	212.0000	+4.950%	1	567	-7.995%
2025-03-24	201.5400	202.0000	201.5400	202.0000	+1.487%	2	568	-3.441%
2025-03-20	188.4000	199.0400	188.4000	199.0400	+13.278%	2	568	-2.005%
2025-03-19	175.7100	175.7100	175.7100	175.7100	-0.835%	1	570	+11.007%
2025-03-18	188.4000	188.4000	173.7000	177.1900	-10.056%	10	569	+10.080%
2025-03-17	191.6300	197.0000	191.6300	197.0000	+2.636%	3	559	-0.990%
2025-03-14	191.8600	191.9500	191.8600	191.9400	-1.645%	20	556	+1.620%
2025-03-13	200.0000	200.0000	195.1500	195.1500	-5.974%	3	545	-0.051%
2025-03-12	215.0000	215.0000	207.5500	207.5500	+8.099%	14	545	-6.023%
2025-03-11	192.0000	192.0000	192.0000	192.0000	-1.260%	1	553	+1.589%
2025-03-10	194.5800	194.5800	187.2000	194.4500	-8.550%	9	552	+0.309%
2025-03-07	213.5800	213.5800	194.9500	212.6300	-1.061%	138	552	-8.268%
2025-03-06	230.0000	230.0000	214.9100	214.9100	-4.058%	45	613	-9.241%
2025-03-05	224.0000	224.0000	224.0000	224.0000	-3.198%	5	606	-12.924%
2025-03-04	225.9500	231.4000	215.5500	231.4000	-4.222%	26	601	-15.709%
2025-03-03	251.0000	256.0000	241.6000	241.6000	+2.005%	7	590	-19.267%