Dark

META20270115C540
META Jan 15 2027 540.00 Call (META270115C00540000)
option OPRA

EOD

Jul 23, 2026

112.00-31.153%(-50.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	116.5500	117.0900	110.4500	112.0000	-31.153%	4	694	0.000%
2026-07-16	166.8500	166.8500	162.6800	162.6800	-7.173%	2	696	-31.153%
2026-07-15	170.0100	178.8400	170.0100	175.2500	+8.380%	24	696	-36.091%
2026-07-14	156.7500	161.7000	156.7500	161.7000	+1.328%	2	698	-30.736%
2026-07-13	163.3800	163.3800	159.5800	159.5800	-4.265%	2	697	-29.816%
2026-07-10	169.5100	173.0000	162.2500	166.6900	+27.312%	20	699	-32.809%
2026-07-09	117.5000	130.9300	117.5000	130.9300	+14.449%	11	713	-14.458%
2026-07-08	113.4000	114.4000	113.4000	114.4000	-8.990%	2	720	-2.098%
2026-07-07	117.9500	125.7000	114.1700	125.7000	+15.110%	8	718	-10.899%
2026-07-06	100.9000	109.4700	99.3800	109.2000	+11.429%	5	721	+2.564%
2026-07-02	101.3200	101.3200	98.0000	98.0000	-19.922%	13	710	+14.286%
2026-07-01	116.1000	125.6600	111.6000	122.3800	+55.779%	24	710	-8.482%
2026-06-30	78.5600	78.5600	78.5600	78.5600	-7.413%	2	725	+42.566%
2026-06-29	83.7000	86.0000	83.7000	84.8500	+11.969%	14	727	+31.998%
2026-06-26	72.3500	78.8900	72.3500	75.7800	+3.595%	11	721	+47.796%
2026-06-25	71.0000	76.6000	71.0000	73.1500	-11.655%	17	721	+53.110%
2026-06-24	81.1000	83.6200	81.1000	82.8000	-2.646%	3	713	+35.266%
2026-06-23	87.7000	87.8100	83.3000	85.0500	+1.190%	21	712	+31.687%
2026-06-22	87.7600	87.7600	83.7500	84.0500	-8.412%	23	705	+33.254%
2026-06-18	85.0900	94.9000	85.0900	91.7700	+0.735%	10	661	+22.044%
2026-06-17	99.4000	99.4000	91.1000	91.1000	-13.723%	50	661	+22.942%
2026-06-16	104.7500	107.5000	104.7500	105.5900	-0.901%	3	661	+6.071%
2026-06-15	102.0000	106.6500	102.0000	106.5500	+21.799%	14	661	+5.115%
2026-06-12	89.4300	89.4500	87.4800	87.4800	-1.375%	4	663	+28.029%
2026-06-11	86.3700	89.1000	82.5000	88.7000	-4.910%	20	664	+26.268%
2026-06-10	103.0700	103.0700	93.2800	93.2800	-6.720%	8	645	+20.069%
2026-06-09	108.0300	108.0300	100.0000	100.0000	-0.170%	3	641	+12.000%
2026-06-08	100.1700	100.1700	100.1700	100.1700	-5.749%	1	638	+11.810%
2026-06-05	123.5000	123.5000	104.5000	106.2800	-25.349%	11	637	+5.382%
2026-06-04	134.8500	142.3700	134.0000	142.3700	+14.042%	5	642	-21.332%
2026-06-03	124.8400	124.8400	124.8400	124.8400	+12.773%	1	642	-10.285%
2026-06-02	114.8200	117.1800	110.7000	110.7000	-9.927%	20	643	+1.174%
2026-06-01	121.8200	122.9000	121.8200	122.9000	-9.818%	11	653	-8.869%
2026-05-28	136.6600	136.6600	136.2800	136.2800	-3.348%	2	662	-17.816%
2026-05-27	117.2000	141.0000	117.2000	141.0000	+19.867%	2	662	-20.567%
2026-05-26	117.6300	117.6300	117.6300	117.6300	+0.085%	1	662	-4.786%
2026-05-22	117.5300	117.5300	117.5300	117.5300	+3.096%	1	663	-4.705%
2026-05-21	110.8100	114.0000	108.0000	114.0000	-1.512%	6	664	-1.754%
2026-05-20	115.7500	115.7500	115.7500	115.7500	-1.363%	1	664	-3.240%
2026-05-19	117.3500	117.3500	117.3500	117.3500	-1.221%	1	662	-4.559%
2026-05-18	117.8000	118.8000	116.7700	118.8000	-3.178%	4	662	-5.724%
2026-05-15	122.7000	122.7000	122.7000	122.7000	-5.434%	1	662	-8.720%
2026-05-14	129.7500	129.7500	129.7500	129.7500	+4.217%	1	665	-13.680%
2026-05-13	111.9000	124.5000	111.9000	124.5000	+14.747%	14	650	-10.040%
2026-05-12	108.5000	108.5000	108.5000	108.5000	-2.603%	1	650	+3.226%
2026-05-11	113.5000	113.8000	111.4000	111.4000	-13.730%	34	650	+0.539%
2026-05-07	129.1300	129.1300	129.1300	129.1300	+5.138%	5	661	-13.266%
2026-05-06	115.3000	127.0000	115.3000	122.8200	+4.974%	10	656	-8.810%
2026-05-05	116.7500	117.0000	115.0000	117.0000	-3.585%	17	656	-4.274%
2026-05-04	121.3500	121.3500	121.3500	121.3500	-3.407%	5	651	-7.705%
2026-05-01	123.4000	125.6300	123.4000	125.6300	+3.904%	2	649	-10.849%
2026-04-30	117.5500	120.9100	117.5500	120.9100	-30.243%	2	649	-7.369%
2026-04-29	170.8000	175.2500	170.8000	173.3300	-1.990%	7	648	-35.383%
2026-04-27	176.8500	176.8500	176.8500	176.8500	-0.394%	10	653	-36.669%
2026-04-24	180.1500	180.3500	177.5500	177.5500	+3.667%	13	656	-36.919%
2026-04-23	169.9000	171.2700	169.9000	171.2700	-4.686%	2	663	-34.606%
2026-04-22	176.2500	179.6900	176.2500	179.6900	-0.072%	3	661	-37.670%
2026-04-20	179.8200	179.8200	179.8200	179.8200	-3.994%	1	662	-37.715%
2026-04-17	187.3000	187.3000	187.3000	187.3000	+6.949%	1	662	-40.203%
2026-04-16	175.1300	175.1300	175.1300	175.1300	+3.627%	4	662	-36.048%
2026-04-14	155.2000	173.0700	155.2000	169.0000	+16.818%	15	658	-33.728%
2026-04-13	144.7400	144.8600	144.6700	144.6700	-1.585%	17	671	-22.582%
2026-04-10	148.8300	148.8500	147.0000	147.0000	-0.555%	4	672	-23.810%
2026-04-09	146.0200	150.0000	145.0000	147.8200	+7.623%	17	674	-24.232%
2026-04-08	123.0500	141.1500	123.0500	137.3500	+32.834%	5	679	-18.456%
2026-04-07	98.8500	103.4000	98.8500	103.4000	-4.304%	6	683	+8.317%
2026-04-06	110.2500	110.2500	108.0500	108.0500	+1.256%	3	682	+3.656%
2026-04-02	103.3000	106.7100	101.9000	106.7100	-9.376%	11	679	+4.957%
2026-04-01	110.4500	117.7500	109.0300	117.7500	+13.047%	9	679	-4.883%
2026-03-31	91.6500	105.4200	91.6500	104.1600	+24.892%	12	684	+7.527%
2026-03-30	82.3000	84.8000	78.7500	83.4000	+6.909%	38	682	+34.293%
2026-03-27	86.2300	86.2300	75.0000	78.0100	-13.820%	111	677	+43.571%
2026-03-26	108.0700	108.0700	90.2200	90.5200	-27.000%	46	616	+23.730%
2026-03-25	124.0000	124.0000	124.0000	124.0000	+1.965%	1	598	-9.677%
2026-03-24	121.5300	121.6100	121.5300	121.6100	-4.395%	3	598	-7.902%
2026-03-23	127.2500	127.2500	127.2000	127.2000	+6.417%	2	595	-11.950%
2026-03-20	124.4000	124.4000	119.5300	119.5300	-8.560%	11	593	-6.300%
2026-03-19	130.7000	130.7200	130.7000	130.7200	-4.129%	12	588	-14.321%
2026-03-18	136.3500	136.3500	136.3500	136.3500	-7.872%	1	588	-17.858%
2026-03-16	148.0000	148.0000	148.0000	148.0000	+9.225%	1	587	-24.324%
2026-03-13	137.0000	137.0000	135.5000	135.5000	-12.660%	2	588	-17.343%
2026-03-09	152.7000	155.1400	152.7000	155.1400	-12.877%	2	588	-27.807%
2026-03-04	181.0000	181.0000	178.0700	178.0700	+5.811%	24	599	-37.103%
2026-03-02	166.7500	168.2900	166.7500	168.2900	+5.743%	3	588	-33.448%
2026-02-27	159.1500	159.1500	159.1500	159.1500	-5.268%	1	588	-29.626%
2026-02-26	170.0300	170.0300	163.6000	168.0000	+1.333%	3	588	-33.333%
2026-02-25	162.4000	165.7900	162.4000	165.7900	+5.727%	7	587	-32.445%
2026-02-24	152.9900	156.8100	152.9900	156.8100	-7.262%	6	587	-28.576%
2026-02-20	165.6500	171.6500	165.6500	169.0900	+8.516%	7	589	-33.763%
2026-02-18	150.9000	156.4000	150.9000	155.8200	+1.644%	3	588	-28.122%
2026-02-17	153.3000	153.3000	153.3000	153.3000	-5.662%	1	586	-26.941%
2026-02-12	163.8700	163.8700	162.5000	162.5000	-11.032%	18	586	-31.077%
2026-02-11	178.1300	182.6500	178.1300	182.6500	+2.612%	13	596	-38.681%
2026-02-09	178.0000	178.0000	178.0000	178.0000	+1.714%	1	585	-37.079%
2026-02-06	171.8000	175.0000	164.4700	175.0000	-6.101%	102	584	-36.000%
2026-02-05	189.5400	189.5400	186.3700	186.3700	+2.683%	2	575	-39.904%
2026-02-04	186.0000	186.0000	180.7500	181.5000	-8.863%	5	574	-38.292%
2026-02-03	212.0000	212.0000	199.1500	199.1500	-9.809%	2	574	-43.761%
2026-01-30	227.0000	227.0000	220.2000	220.8100	-7.881%	6	574	-49.278%
2026-01-29	239.5000	239.7000	218.5000	239.7000	+27.297%	31	575	-53.275%
2026-01-28	188.3000	188.3000	188.3000	188.3000	+0.992%	1	588	-40.520%
2026-01-27	186.1400	187.4500	184.2000	186.4500	-0.851%	9	588	-39.930%
2026-01-26	188.0500	188.0500	188.0500	188.0500	+3.529%	5	593	-40.441%
2026-01-23	172.3100	181.6400	172.3100	181.6400	+10.098%	9	593	-38.340%
2026-01-22	155.1400	165.7300	155.1400	164.9800	+18.011%	5	594	-32.113%
2026-01-21	134.4200	140.2500	134.4200	139.8000	+3.441%	47	595	-19.886%
2026-01-20	135.1500	135.1500	135.1500	135.1500	-6.061%	1	595	-17.129%
2026-01-16	143.8700	143.8700	143.8700	143.8700	+0.083%	1	596	-22.152%
2026-01-15	144.2000	144.2000	143.7500	143.7500	+1.339%	5	596	-22.087%
2026-01-14	145.8500	145.8500	141.8500	141.8500	-5.559%	3	599	-21.043%
2026-01-13	149.5200	150.3000	147.1500	150.2000	-10.382%	11	597	-25.433%
2026-01-09	167.6000	167.6000	167.6000	167.6000	+3.393%	2	596	-33.174%
2026-01-08	163.6700	163.6700	158.4200	162.1000	-4.647%	7	594	-30.907%
2026-01-07	172.1400	172.1400	165.5000	170.0000	-2.372%	13	591	-34.118%
2026-01-06	171.1500	174.1300	169.6000	174.1300	-2.009%	6	580	-35.680%
2025-12-31	177.7000	177.7000	177.7000	177.7000	-2.523%	1	579	-36.972%
2025-12-30	182.1900	182.3000	182.1900	182.3000	-0.951%	2	579	-38.563%
2025-12-26	183.6000	184.0500	183.6000	184.0500	+0.327%	2	579	-39.147%
2025-12-24	182.9800	183.4500	182.9800	183.4500	+1.074%	2	580	-38.948%
2025-12-23	181.5000	181.5000	181.5000	181.5000	-1.748%	1	580	-38.292%
2025-12-19	184.7300	184.7300	184.7300	184.7300	+2.259%	1	580	-39.371%
2025-12-18	180.6500	180.6500	180.6500	180.6500	+4.211%	1	579	-38.002%
2025-12-15	173.3500	173.3500	173.3500	173.3500	+1.941%	1	579	-35.391%
2025-12-12	170.0500	170.0500	170.0500	170.0500	-1.134%	1	579	-34.137%
2025-12-10	172.0000	172.0000	172.0000	172.0000	-11.795%	1	579	-34.884%
2025-12-08	191.8500	195.0000	191.8500	195.0000	+0.077%	2	580	-42.564%
2025-12-05	194.4000	194.8500	192.0500	194.8500	+2.257%	8	580	-42.520%
2025-12-04	187.0000	190.5500	185.3800	190.5500	+10.464%	21	583	-41.223%
2025-12-03	171.9000	172.5000	171.9000	172.5000	-0.174%	10	586	-35.072%
2025-12-02	172.8000	172.8000	172.8000	172.8000	+2.370%	5	591	-35.185%
2025-12-01	169.8000	170.0000	167.7000	168.8000	-2.292%	8	589	-33.649%
2025-11-28	172.7600	172.7600	172.7600	172.7600	+5.341%	1	590	-35.170%
2025-11-26	168.0000	168.0000	164.0000	164.0000	+0.490%	3	592	-31.707%
2025-11-25	157.0000	163.2000	157.0000	163.2000	+8.547%	6	592	-31.373%
2025-11-24	141.3500	150.3500	141.3500	150.3500	+11.743%	9	588	-25.507%
2025-11-21	135.0000	137.1500	134.5500	134.5500	+1.670%	8	587	-16.760%
2025-11-20	141.7300	145.0000	132.3400	132.3400	-1.386%	13	583	-15.370%
2025-11-19	137.9500	137.9500	134.1500	134.2000	-0.593%	5	577	-16.542%
2025-11-18	132.9900	135.0000	132.9900	135.0000	-3.969%	2	573	-17.037%
2025-11-17	148.5000	148.5000	140.5800	140.5800	-6.280%	4	571	-20.330%
2025-11-14	141.8200	150.0000	141.8200	150.0000	-0.067%	5	570	-25.333%
2025-11-13	153.0100	153.0100	145.6500	150.1000	-0.891%	4	573	-25.383%
2025-11-12	149.7000	151.4500	149.2400	151.4500	-6.322%	10	574	-26.048%
2025-11-11	161.5500	161.6700	161.5500	161.6700	-3.452%	2	579	-30.723%
2025-11-10	163.0300	167.9000	163.0300	167.4500	+6.115%	10	579	-33.114%
2025-11-07	148.4500	157.8000	148.4500	157.8000	-8.282%	14	572	-29.024%
2025-11-06	172.0500	172.0500	172.0500	172.0500	-1.359%	5	569	-34.903%
2025-11-05	168.1700	174.4200	168.1700	174.4200	+6.419%	5	569	-35.787%
2025-11-04	169.2200	169.6500	163.9000	163.9000	-10.339%	8	567	-31.666%
2025-11-03	185.0000	189.5900	182.8000	182.8000	+0.855%	4	566	-38.731%
2025-10-31	196.1000	196.1000	181.0000	181.2500	-7.643%	18	566	-38.207%
2025-10-30	192.7000	205.3500	186.4100	196.2500	-25.053%	69	562	-42.930%
2025-10-29	261.8500	261.8500	261.8500	261.8500	+5.798%	1	501	-57.227%
2025-10-24	246.5000	247.5000	246.5000	247.5000	-0.503%	2	501	-54.747%
2025-10-23	248.7500	248.7500	248.7500	248.7500	+0.729%	1	501	-54.975%
2025-10-21	247.5700	249.0400	246.9500	246.9500	+7.370%	3	502	-54.647%
2025-10-14	230.0000	230.0000	230.0000	230.0000	-0.476%	1	501	-51.304%
2025-10-10	231.1000	231.1000	231.1000	231.1000	-4.897%	1	502	-51.536%
2025-10-09	243.0000	243.0000	243.0000	243.0000	+2.402%	1	502	-53.909%
2025-10-08	237.3000	237.3000	237.3000	237.3000	+3.336%	1	502	-52.802%
2025-10-07	229.6400	229.6400	229.6400	229.6400	-2.818%	1	504	-51.228%
2025-10-06	236.3000	236.3000	236.3000	236.3000	+0.789%	10	504	-52.603%
2025-10-03	237.4700	237.4700	234.4500	234.4500	-1.072%	2	504	-52.229%
2025-10-01	236.7000	236.9900	236.7000	236.9900	-4.324%	2	506	-52.741%
2025-09-30	247.7000	247.7000	247.7000	247.7000	-3.862%	1	506	-54.784%
2025-09-26	257.6500	257.6500	257.6500	257.6500	-12.676%	1	507	-56.530%
2025-09-18	295.0500	295.0500	295.0500	295.0500	+10.601%	1	506	-62.040%
2025-09-11	266.7700	266.7700	266.7700	266.7700	-0.811%	1	507	-58.016%
2025-09-10	268.9500	268.9500	268.9500	268.9500	+8.199%	2	507	-58.357%
2025-09-02	244.8800	248.5700	244.8800	248.5700	-11.478%	6	507	-54.942%
2025-08-18	276.8500	280.8000	276.8500	280.8000	-8.286%	2	512	-60.114%
2025-08-15	306.1800	306.1800	306.1700	306.1700	+4.051%	19	511	-63.419%
2025-08-13	294.2500	294.2500	294.2500	294.2500	-3.461%	4	511	-61.937%
2025-08-12	300.7300	304.8000	300.7300	304.8000	+9.558%	3	515	-63.255%
2025-08-08	278.2100	278.2100	278.2100	278.2100	-3.332%	19	516	-59.743%
2025-08-04	287.8000	287.8000	287.8000	287.8000	+6.850%	1	497	-61.084%
2025-08-01	274.1000	274.2500	269.3500	269.3500	-8.291%	4	497	-58.418%
2025-07-31	289.8000	293.7000	289.8000	293.7000	+20.502%	2	498	-61.866%
2025-07-11	243.7300	243.7300	243.7300	243.7300	-1.654%	1	498	-54.048%
2025-07-02	247.8300	247.8300	247.8300	247.8300	-0.069%	1	498	-54.808%
2025-07-01	248.0000	248.0000	248.0000	248.0000	-3.828%	1	502	-54.839%
2025-06-27	257.8700	257.8700	257.8700	257.8700	+2.492%	2	501	-56.567%
2025-06-26	251.6000	251.6000	251.6000	251.6000	+10.925%	1	503	-55.485%
2025-06-23	220.7700	226.8200	220.7700	226.8200	-0.935%	3	502	-50.622%
2025-06-20	228.9600	228.9600	228.9600	228.9600	-3.024%	4	502	-51.083%
2025-06-18	236.1000	236.1000	236.1000	236.1000	-0.140%	2	498	-52.562%
2025-06-16	236.4200	236.4300	236.4200	236.4300	+3.729%	10	498	-52.629%
2025-06-12	225.7500	227.9300	225.7500	227.9300	-4.171%	10	498	-50.862%
2025-06-11	237.8500	237.8500	237.8500	237.8500	-0.896%	2	498	-52.911%
2025-06-10	239.4000	240.0000	239.2100	240.0000	+5.867%	3	498	-53.333%
2025-06-05	226.7000	226.7000	226.7000	226.7000	+9.517%	1	498	-50.596%
2025-06-02	207.0000	207.0000	207.0000	207.0000	+9.437%	1	498	-45.894%
2025-05-16	185.7000	189.1500	185.7000	189.1500	-6.361%	4	499	-40.788%
2025-05-15	202.0000	202.0000	202.0000	202.0000	-2.255%	1	500	-44.554%
2025-05-14	206.6600	206.6600	206.6600	206.6600	+0.320%	2	500	-45.805%
2025-05-13	205.1700	206.0000	203.8000	206.0000	+9.035%	34	502	-45.631%
2025-05-12	177.3500	188.9300	175.6500	188.9300	+20.568%	12	521	-40.719%
2025-05-09	157.4500	157.8000	156.7000	156.7000	-0.886%	26	524	-28.526%
2025-05-07	158.1000	158.1000	158.1000	158.1000	+2.629%	5	533	-29.159%
2025-05-06	154.1200	154.4500	152.2100	154.0500	-5.346%	122	533	-27.296%
2025-05-05	162.7500	162.7500	162.7500	162.7500	+1.106%	4	553	-31.183%
2025-05-02	155.3000	164.2800	155.3000	160.9700	+9.251%	28	553	-30.422%
2025-05-01	152.4200	152.4200	139.4500	147.3400	+20.111%	8	540	-23.985%
2025-04-30	117.3500	122.6700	115.3500	122.6700	-2.566%	26	544	-8.698%
2025-04-29	125.9000	125.9000	125.9000	125.9000	+4.093%	1	553	-11.041%
2025-04-28	119.2600	121.0500	119.2600	120.9500	-1.667%	4	554	-7.400%
2025-04-25	117.9300	124.0000	117.9300	123.0000	+9.880%	60	552	-8.943%
2025-04-24	112.6500	112.8000	110.6000	111.9400	-4.071%	16	543	+0.054%
2025-04-23	116.6900	116.6900	116.6900	116.6900	+23.156%	1	540	-4.019%
2025-04-22	91.8000	94.8000	91.8000	94.7500	+6.700%	10	539	+18.206%
2025-04-21	91.4500	91.4500	87.5500	88.8000	-10.754%	25	534	+26.126%
2025-04-17	99.5000	99.5000	99.5000	99.5000	+3.549%	1	546	+12.563%
2025-04-16	103.4100	103.4100	96.0900	96.0900	-12.166%	13	546	+16.557%
2025-04-15	112.4500	112.4500	109.4000	109.4000	-7.951%	101	545	+2.377%
2025-04-14	119.9500	119.9500	117.2000	118.8500	-7.243%	30	448	-5.764%
2025-04-11	124.0800	128.1300	124.0800	128.1300	-2.191%	18	450	-12.589%
2025-04-10	150.6000	150.6000	131.0000	131.0000	-15.484%	34	443	-14.504%
2025-04-09	110.4500	155.0000	109.6300	155.0000	+39.351%	60	417	-27.742%
2025-04-08	120.0700	120.0700	111.2300	111.2300	-4.112%	33	401	+0.692%
2025-04-07	111.8200	116.0000	110.3500	116.0000	+9.786%	30	418	-3.448%
2025-04-04	107.0000	107.5000	103.1800	105.6600	-13.393%	104	416	+6.000%
2025-04-03	126.0000	132.0000	122.0000	122.0000	-19.307%	41	421	-8.197%
2025-04-01	151.7300	151.7300	150.8500	151.1900	-1.164%	16	409	-25.921%
2025-03-31	152.9700	152.9700	152.9700	152.9700	-1.816%	1	401	-26.783%
2025-03-28	157.1400	157.1400	155.8000	155.8000	-10.588%	16	401	-28.113%
2025-03-27	174.2500	174.2500	174.2500	174.2500	-8.169%	1	400	-35.725%
2025-03-25	189.7500	189.7500	189.7500	189.7500	+6.261%	1	400	-40.975%
2025-03-24	177.9700	178.5700	177.9700	178.5700	+16.712%	4	401	-37.279%
2025-03-19	158.5000	158.5000	153.0000	153.0000	-1.513%	3	399	-26.797%
2025-03-18	153.4000	155.5000	153.4000	155.3500	-5.505%	3	398	-27.905%
2025-03-13	163.9000	164.4000	163.9000	164.4000	-12.808%	396	447	-31.873%
2025-03-12	188.4700	188.5500	188.4700	188.5500	+6.525%	4	447	-40.599%
2025-03-11	177.0000	177.0000	177.0000	177.0000	+4.118%	1	443	-36.723%
2025-03-10	169.1200	170.0000	169.1200	170.0000	-10.573%	2	442	-34.118%
2025-03-07	189.6000	190.1000	176.2700	190.1000	+0.053%	6	441	-41.084%
2025-03-06	200.0000	200.0000	190.0000	190.0000	-6.703%	5	436	-41.053%
2025-03-05	203.6500	203.6500	203.6500	203.6500	+2.285%	1	436	-45.004%
2025-03-04	194.0500	199.1000	190.0000	199.1000	-6.963%	6	437	-43.747%
2025-02-28	214.0000	214.0000	214.0000	214.0000	+3.657%	2	434	-47.664%
2025-02-25	206.4500	206.4500	206.4500	206.4500	-8.216%	1	432	-45.750%
2025-02-24	225.1400	225.1400	218.7000	224.9300	-4.081%	3	432	-50.207%
2025-02-21	237.8000	237.8000	234.5000	234.5000	-17.021%	10	433	-52.239%
2025-02-14	281.1000	282.6000	281.1000	282.6000	+4.035%	6	436	-60.368%
2025-02-13	271.6400	271.6400	271.6400	271.6400	+0.514%	2	437	-58.769%
2025-02-12	270.2500	270.2500	270.2500	270.2500	+2.605%	1	437	-58.557%
2025-02-07	269.0300	269.0300	263.3900	263.3900	+0.580%	6	438	-57.478%
2025-02-06	261.8700	261.8700	261.8700	261.8700	+9.327%	1	437	-57.231%
2025-01-31	243.9400	248.3000	239.5300	239.5300	+4.143%	8	436	-53.242%
2025-01-29	227.0000	230.0000	227.0000	230.0000	-2.323%	2	437	-51.304%
2025-01-28	235.0000	235.4700	235.0000	235.4700	+14.807%	3	437	-52.436%
2025-01-24	205.1600	205.2200	205.1000	205.1000	+12.445%	24	438	-45.392%
2025-01-21	182.4000	182.4000	182.4000	182.4000	-1.935%	6	444	-38.596%
2025-01-15	186.0000	186.0000	186.0000	186.0000	+10.386%	4	444	-39.785%
2025-01-14	168.5000	168.5000	168.5000	168.5000	-10.444%	1	440	-33.531%
2025-01-07	187.2000	188.1500	180.9200	188.1500	-1.410%	5	439	-40.473%
2025-01-06	191.2500	191.2500	190.8400	190.8400	+10.217%	2	440	-41.312%
2025-01-03	172.4300	173.1500	172.4300	173.1500	+0.651%	4	438	-35.316%
2025-01-02	170.2000	172.2500	170.2000	172.0300	+3.290%	3	439	-34.895%
2024-12-31	166.5500	166.5500	166.5500	166.5500	-2.029%	2	437	-32.753%
2024-12-30	167.0000	170.0000	167.0000	170.0000	-1.762%	3	437	-34.118%
2024-12-27	173.0500	173.0500	173.0500	173.0500	-4.403%	2	434	-35.279%
2024-12-19	179.4500	181.0200	179.4500	181.0200	+2.000%	2	433	-38.128%
2024-12-18	177.4700	177.4700	177.4700	177.4700	-7.989%	1	433	-36.891%
2024-12-17	192.8800	192.8800	192.8800	192.8800	+1.778%	1	433	-41.933%
2024-12-13	189.5100	189.5100	189.5100	189.5100	-5.122%	2	434	-40.900%
2024-12-12	199.7400	199.7400	199.7400	199.7400	+9.898%	1	435	-43.927%
2024-12-09	182.0900	182.0900	181.7500	181.7500	-6.531%	2	434	-38.377%
2024-12-06	194.4500	194.4500	194.4500	194.4500	+7.962%	2	436	-42.402%
2024-12-03	171.5500	180.1100	171.5500	180.1100	+9.556%	3	436	-37.816%
2024-12-02	164.4000	164.4000	164.4000	164.4000	+5.723%	10	435	-31.873%
2024-11-26	154.8000	155.5000	154.8000	155.5000	+7.094%	18	445	-27.974%
2024-11-22	146.9300	146.9300	145.2000	145.2000	-1.659%	6	429	-22.865%
2024-11-21	145.2300	147.6500	145.2300	147.6500	+2.464%	2	430	-24.145%
2024-11-18	144.0000	144.1000	144.0000	144.1000	+1.837%	397	430	-22.276%
2024-11-15	142.5000	143.3000	141.5000	141.5000	-9.556%	6	74	-20.848%
2024-11-14	156.5300	156.5300	156.4500	156.4500	-4.018%	2	72	-28.412%
2024-11-11	163.0000	163.0000	163.0000	163.0000	-0.610%	2	72	-31.288%
2024-11-08	164.5100	164.5100	164.0000	164.0000	0.000%	6	74	-31.707%
2024-11-07	164.0000	164.0000	164.0000	164.0000	+4.839%	2	76	-31.707%
2024-11-05	155.8000	156.4300	155.8000	156.4300	-0.045%	8	78	-28.402%
2024-11-01	156.8000	156.8000	156.5000	156.5000	+0.572%	8	71	-28.435%
2024-10-23	155.6100	155.6100	155.6100	155.6100	-11.585%	26	72	-28.025%
2024-10-08	176.0000	176.0000	176.0000	176.0000	-1.505%	6	46	-36.364%
2024-10-07	178.6900	178.6900	178.6900	178.6900	+10.214%	2	40	-37.322%
2024-10-02	162.2200	163.9000	161.9100	162.1300	+0.204%	19	38	-30.920%
2024-10-01	161.8000	161.8000	161.8000	161.8000	+0.892%	1	30	-30.779%
2024-09-30	161.7500	161.7500	160.3700	160.3700	+2.499%	16	29	-30.162%
2024-09-27	156.4600	156.4600	156.4600	156.4600	+0.975%	12	21	-28.416%
2024-09-26	160.0000	160.0000	154.9500	154.9500	-2.357%	3	21	-27.719%
2024-09-25	155.2500	158.6900	155.2500	158.6900	+3.529%	2	18	-29.422%
2024-09-23	153.2800	153.2800	153.2800	153.2800	+0.183%	7	16	-26.931%
2024-09-20	155.9800	155.9800	153.0000	153.0000	0.000%	4	9	-26.797%
2024-09-19	152.0000	153.0000	152.0000	153.0000	+8.603%	2	10	-26.797%
2024-09-18	140.8800	140.8800	140.8800	140.8800	+3.171%	1	9	-20.500%
2024-09-17	137.2800	139.3400	136.5500	136.5500	0.000%	8	8	-17.979%