Dark

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

EOD

Sep 17, 2026

157.55+2.186%(+3.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	157.9700	157.9700	157.5500	157.5500	+2.186%	4	868	0.000%
2026-09-16	157.0000	157.2500	154.1800	154.1800	+0.214%	12	871	+2.186%
2026-09-15	145.4300	153.8500	145.4300	153.8500	+3.013%	2	881	+2.405%
2026-09-14	144.5200	149.3500	144.5200	149.3500	+11.455%	11	883	+5.490%
2026-09-11	140.7500	140.7500	134.0000	134.0000	-0.593%	3	894	+17.575%
2026-09-10	141.9000	141.9000	134.8000	134.8000	-4.275%	13	896	+16.877%
2026-09-09	134.0000	142.5000	126.0500	140.8200	+33.390%	143	895	+11.880%
2026-09-08	109.1500	111.2500	103.8700	105.5700	+1.510%	17	989	+49.237%
2026-09-04	101.9000	104.0000	101.3000	104.0000	-0.192%	7	995	+51.490%
2026-09-03	97.3100	110.0900	97.3100	104.2000	+14.594%	30	995	+51.200%
2026-09-02	85.8500	95.0000	85.2000	90.9300	+13.876%	19	1,008	+73.265%
2026-09-01	69.4300	82.8000	69.4300	79.8500	+2.622%	18	1,015	+97.307%
2026-08-31	74.0000	77.8100	74.0000	77.8100	-1.506%	29	1,015	+102.480%
2026-08-28	80.3500	87.6500	78.9500	79.0000	+5.813%	24	1,034	+99.430%
2026-08-27	77.8900	77.8900	74.3800	74.6600	-8.167%	6	1,028	+111.023%
2026-08-26	89.0000	92.5000	76.2300	81.3000	+6.358%	67	1,028	+93.788%
2026-08-25	75.5000	76.4400	72.5500	76.4400	+7.951%	8	1,077	+106.109%
2026-08-24	63.5000	71.0700	63.5000	70.8100	+9.056%	154	1,083	+122.497%
2026-08-21	62.0500	66.7000	62.0500	64.9300	+1.216%	17	953	+142.646%
2026-08-20	64.1500	64.1500	59.6900	64.1500	+1.777%	241	958	+145.596%
2026-08-19	61.5500	66.9500	58.9000	63.0300	+2.222%	56	855	+149.960%
2026-08-18	69.1500	69.1500	61.6600	61.6600	-18.708%	102	824	+155.514%
2026-08-17	81.4700	81.4700	74.4900	75.8500	-14.391%	9	781	+107.713%
2026-08-13	92.0000	92.0000	88.6000	88.6000	+1.153%	24	780	+77.822%
2026-08-12	97.5000	97.5000	84.1500	87.5900	-12.906%	26	769	+79.872%
2026-08-11	100.8000	105.5000	100.5700	100.5700	+4.488%	7	767	+56.657%
2026-08-10	100.4000	100.4000	96.2500	96.2500	+1.082%	3	771	+63.688%
2026-08-07	95.2200	95.2200	95.2200	95.2200	-0.709%	1	771	+65.459%
2026-08-06	94.6500	96.5500	94.6500	95.9000	+4.239%	12	770	+64.286%
2026-08-05	103.3500	103.3500	89.9000	92.0000	-3.665%	10	771	+71.250%
2026-08-04	91.0000	95.5000	90.0000	95.5000	-2.749%	13	775	+64.974%
2026-08-03	74.6000	101.3000	74.6000	98.2000	+32.703%	65	782	+60.438%
2026-07-31	68.6600	74.0000	64.0000	74.0000	+16.170%	86	821	+112.905%
2026-07-30	62.2000	63.7000	57.0000	63.7000	-33.466%	269	821	+147.331%
2026-07-29	99.9500	103.2300	95.7400	95.7400	-7.003%	34	693	+64.560%
2026-07-27	102.9500	102.9500	102.9500	102.9500	-8.080%	2	695	+53.035%
2026-07-23	116.5500	117.0900	110.4500	112.0000	-31.153%	4	694	+40.670%
2026-07-16	166.8500	166.8500	162.6800	162.6800	-7.173%	2	696	-3.153%
2026-07-15	170.0100	178.8400	170.0100	175.2500	+8.380%	24	696	-10.100%
2026-07-14	156.7500	161.7000	156.7500	161.7000	+1.328%	2	698	-2.566%
2026-07-13	163.3800	163.3800	159.5800	159.5800	-4.265%	2	697	-1.272%
2026-07-10	169.5100	173.0000	162.2500	166.6900	+27.312%	20	699	-5.483%
2026-07-09	117.5000	130.9300	117.5000	130.9300	+14.449%	11	713	+20.331%
2026-07-08	113.4000	114.4000	113.4000	114.4000	-8.990%	2	720	+37.719%
2026-07-07	117.9500	125.7000	114.1700	125.7000	+15.110%	8	718	+25.338%
2026-07-06	100.9000	109.4700	99.3800	109.2000	+11.429%	5	721	+44.277%
2026-07-02	101.3200	101.3200	98.0000	98.0000	-19.922%	13	710	+60.765%
2026-07-01	116.1000	125.6600	111.6000	122.3800	+55.779%	24	710	+28.738%
2026-06-30	78.5600	78.5600	78.5600	78.5600	-7.413%	2	725	+100.547%
2026-06-29	83.7000	86.0000	83.7000	84.8500	+11.969%	14	727	+85.681%
2026-06-26	72.3500	78.8900	72.3500	75.7800	+3.595%	11	721	+107.904%
2026-06-25	71.0000	76.6000	71.0000	73.1500	-11.655%	17	721	+115.379%
2026-06-24	81.1000	83.6200	81.1000	82.8000	-2.646%	3	713	+90.278%
2026-06-23	87.7000	87.8100	83.3000	85.0500	+1.190%	21	712	+85.244%
2026-06-22	87.7600	87.7600	83.7500	84.0500	-8.412%	23	705	+87.448%
2026-06-18	85.0900	94.9000	85.0900	91.7700	+0.735%	10	661	+71.679%
2026-06-17	99.4000	99.4000	91.1000	91.1000	-13.723%	50	661	+72.942%
2026-06-16	104.7500	107.5000	104.7500	105.5900	-0.901%	3	661	+49.209%
2026-06-15	102.0000	106.6500	102.0000	106.5500	+21.799%	14	661	+47.865%
2026-06-12	89.4300	89.4500	87.4800	87.4800	-1.375%	4	663	+80.098%
2026-06-11	86.3700	89.1000	82.5000	88.7000	-4.910%	20	664	+77.621%
2026-06-10	103.0700	103.0700	93.2800	93.2800	-6.720%	8	645	+68.900%
2026-06-09	108.0300	108.0300	100.0000	100.0000	-0.170%	3	641	+57.550%
2026-06-08	100.1700	100.1700	100.1700	100.1700	-5.749%	1	638	+57.283%
2026-06-05	123.5000	123.5000	104.5000	106.2800	-25.349%	11	637	+48.240%
2026-06-04	134.8500	142.3700	134.0000	142.3700	+14.042%	5	642	+10.662%
2026-06-03	124.8400	124.8400	124.8400	124.8400	+12.773%	1	642	+26.202%
2026-06-02	114.8200	117.1800	110.7000	110.7000	-9.927%	20	643	+42.322%
2026-06-01	121.8200	122.9000	121.8200	122.9000	-9.818%	11	653	+28.194%
2026-05-28	136.6600	136.6600	136.2800	136.2800	-3.348%	2	662	+15.608%
2026-05-27	117.2000	141.0000	117.2000	141.0000	+19.867%	2	662	+11.738%
2026-05-26	117.6300	117.6300	117.6300	117.6300	+0.085%	1	662	+33.937%
2026-05-22	117.5300	117.5300	117.5300	117.5300	+3.096%	1	663	+34.051%
2026-05-21	110.8100	114.0000	108.0000	114.0000	-1.512%	6	664	+38.202%
2026-05-20	115.7500	115.7500	115.7500	115.7500	-1.363%	1	664	+36.112%
2026-05-19	117.3500	117.3500	117.3500	117.3500	-1.221%	1	662	+34.256%
2026-05-18	117.8000	118.8000	116.7700	118.8000	-3.178%	4	662	+32.618%
2026-05-15	122.7000	122.7000	122.7000	122.7000	-5.434%	1	662	+28.403%
2026-05-14	129.7500	129.7500	129.7500	129.7500	+4.217%	1	665	+21.426%
2026-05-13	111.9000	124.5000	111.9000	124.5000	+14.747%	14	650	+26.546%
2026-05-12	108.5000	108.5000	108.5000	108.5000	-2.603%	1	650	+45.207%
2026-05-11	113.5000	113.8000	111.4000	111.4000	-13.730%	34	650	+41.427%
2026-05-07	129.1300	129.1300	129.1300	129.1300	+5.138%	5	661	+22.009%
2026-05-06	115.3000	127.0000	115.3000	122.8200	+4.974%	10	656	+28.277%
2026-05-05	116.7500	117.0000	115.0000	117.0000	-3.585%	17	656	+34.658%
2026-05-04	121.3500	121.3500	121.3500	121.3500	-3.407%	5	651	+29.831%
2026-05-01	123.4000	125.6300	123.4000	125.6300	+3.904%	2	649	+25.408%
2026-04-30	117.5500	120.9100	117.5500	120.9100	-30.243%	2	649	+30.304%
2026-04-29	170.8000	175.2500	170.8000	173.3300	-1.990%	7	648	-9.104%
2026-04-27	176.8500	176.8500	176.8500	176.8500	-0.394%	10	653	-10.913%
2026-04-24	180.1500	180.3500	177.5500	177.5500	+3.667%	13	656	-11.264%
2026-04-23	169.9000	171.2700	169.9000	171.2700	-4.686%	2	663	-8.011%
2026-04-22	176.2500	179.6900	176.2500	179.6900	-0.072%	3	661	-12.321%
2026-04-20	179.8200	179.8200	179.8200	179.8200	-3.994%	1	662	-12.385%
2026-04-17	187.3000	187.3000	187.3000	187.3000	+6.949%	1	662	-15.884%
2026-04-16	175.1300	175.1300	175.1300	175.1300	+3.627%	4	662	-10.038%
2026-04-14	155.2000	173.0700	155.2000	169.0000	+16.818%	15	658	-6.775%
2026-04-13	144.7400	144.8600	144.6700	144.6700	-1.585%	17	671	+8.903%
2026-04-10	148.8300	148.8500	147.0000	147.0000	-0.555%	4	672	+7.177%
2026-04-09	146.0200	150.0000	145.0000	147.8200	+7.623%	17	674	+6.582%
2026-04-08	123.0500	141.1500	123.0500	137.3500	+32.834%	5	679	+14.707%
2026-04-07	98.8500	103.4000	98.8500	103.4000	-4.304%	6	683	+52.369%
2026-04-06	110.2500	110.2500	108.0500	108.0500	+1.256%	3	682	+45.812%
2026-04-02	103.3000	106.7100	101.9000	106.7100	-9.376%	11	679	+47.643%
2026-04-01	110.4500	117.7500	109.0300	117.7500	+13.047%	9	679	+33.800%
2026-03-31	91.6500	105.4200	91.6500	104.1600	+24.892%	12	684	+51.258%
2026-03-30	82.3000	84.8000	78.7500	83.4000	+6.909%	38	682	+88.909%
2026-03-27	86.2300	86.2300	75.0000	78.0100	-13.820%	111	677	+101.961%
2026-03-26	108.0700	108.0700	90.2200	90.5200	-27.000%	46	616	+74.050%
2026-03-25	124.0000	124.0000	124.0000	124.0000	+1.965%	1	598	+27.056%
2026-03-24	121.5300	121.6100	121.5300	121.6100	-4.395%	3	598	+29.553%
2026-03-23	127.2500	127.2500	127.2000	127.2000	+6.417%	2	595	+23.860%
2026-03-20	124.4000	124.4000	119.5300	119.5300	-8.560%	11	593	+31.808%
2026-03-19	130.7000	130.7200	130.7000	130.7200	-4.129%	12	588	+20.525%
2026-03-18	136.3500	136.3500	136.3500	136.3500	-7.872%	1	588	+15.548%
2026-03-16	148.0000	148.0000	148.0000	148.0000	+9.225%	1	587	+6.453%
2026-03-13	137.0000	137.0000	135.5000	135.5000	-12.660%	2	588	+16.273%
2026-03-09	152.7000	155.1400	152.7000	155.1400	-12.877%	2	588	+1.553%
2026-03-04	181.0000	181.0000	178.0700	178.0700	+5.811%	24	599	-11.524%
2026-03-02	166.7500	168.2900	166.7500	168.2900	+5.743%	3	588	-6.382%
2026-02-27	159.1500	159.1500	159.1500	159.1500	-5.268%	1	588	-1.005%
2026-02-26	170.0300	170.0300	163.6000	168.0000	+1.333%	3	588	-6.220%
2026-02-25	162.4000	165.7900	162.4000	165.7900	+5.727%	7	587	-4.970%
2026-02-24	152.9900	156.8100	152.9900	156.8100	-7.262%	6	587	+0.472%
2026-02-20	165.6500	171.6500	165.6500	169.0900	+8.516%	7	589	-6.825%
2026-02-18	150.9000	156.4000	150.9000	155.8200	+1.644%	3	588	+1.110%
2026-02-17	153.3000	153.3000	153.3000	153.3000	-5.662%	1	586	+2.772%
2026-02-12	163.8700	163.8700	162.5000	162.5000	-11.032%	18	586	-3.046%
2026-02-11	178.1300	182.6500	178.1300	182.6500	+2.612%	13	596	-13.742%
2026-02-09	178.0000	178.0000	178.0000	178.0000	+1.714%	1	585	-11.489%
2026-02-06	171.8000	175.0000	164.4700	175.0000	-6.101%	102	584	-9.971%
2026-02-05	189.5400	189.5400	186.3700	186.3700	+2.683%	2	575	-15.464%
2026-02-04	186.0000	186.0000	180.7500	181.5000	-8.863%	5	574	-13.196%
2026-02-03	212.0000	212.0000	199.1500	199.1500	-9.809%	2	574	-20.889%
2026-01-30	227.0000	227.0000	220.2000	220.8100	-7.881%	6	574	-28.649%
2026-01-29	239.5000	239.7000	218.5000	239.7000	+27.297%	31	575	-34.272%
2026-01-28	188.3000	188.3000	188.3000	188.3000	+0.992%	1	588	-16.330%
2026-01-27	186.1400	187.4500	184.2000	186.4500	-0.851%	9	588	-15.500%
2026-01-26	188.0500	188.0500	188.0500	188.0500	+3.529%	5	593	-16.219%
2026-01-23	172.3100	181.6400	172.3100	181.6400	+10.098%	9	593	-13.262%
2026-01-22	155.1400	165.7300	155.1400	164.9800	+18.011%	5	594	-4.504%
2026-01-21	134.4200	140.2500	134.4200	139.8000	+3.441%	47	595	+12.697%
2026-01-20	135.1500	135.1500	135.1500	135.1500	-6.061%	1	595	+16.574%
2026-01-16	143.8700	143.8700	143.8700	143.8700	+0.083%	1	596	+9.509%
2026-01-15	144.2000	144.2000	143.7500	143.7500	+1.339%	5	596	+9.600%
2026-01-14	145.8500	145.8500	141.8500	141.8500	-5.559%	3	599	+11.068%
2026-01-13	149.5200	150.3000	147.1500	150.2000	-10.382%	11	597	+4.893%
2026-01-09	167.6000	167.6000	167.6000	167.6000	+3.393%	2	596	-5.996%
2026-01-08	163.6700	163.6700	158.4200	162.1000	-4.647%	7	594	-2.807%
2026-01-07	172.1400	172.1400	165.5000	170.0000	-2.372%	13	591	-7.324%
2026-01-06	171.1500	174.1300	169.6000	174.1300	-2.009%	6	580	-9.522%
2025-12-31	177.7000	177.7000	177.7000	177.7000	-2.523%	1	579	-11.339%
2025-12-30	182.1900	182.3000	182.1900	182.3000	-0.951%	2	579	-13.577%
2025-12-26	183.6000	184.0500	183.6000	184.0500	+0.327%	2	579	-14.398%
2025-12-24	182.9800	183.4500	182.9800	183.4500	+1.074%	2	580	-14.118%
2025-12-23	181.5000	181.5000	181.5000	181.5000	-1.748%	1	580	-13.196%
2025-12-19	184.7300	184.7300	184.7300	184.7300	+2.259%	1	580	-14.713%
2025-12-18	180.6500	180.6500	180.6500	180.6500	+4.211%	1	579	-12.787%
2025-12-15	173.3500	173.3500	173.3500	173.3500	+1.941%	1	579	-9.115%
2025-12-12	170.0500	170.0500	170.0500	170.0500	-1.134%	1	579	-7.351%
2025-12-10	172.0000	172.0000	172.0000	172.0000	-11.795%	1	579	-8.401%
2025-12-08	191.8500	195.0000	191.8500	195.0000	+0.077%	2	580	-19.205%
2025-12-05	194.4000	194.8500	192.0500	194.8500	+2.257%	8	580	-19.143%
2025-12-04	187.0000	190.5500	185.3800	190.5500	+10.464%	21	583	-17.318%
2025-12-03	171.9000	172.5000	171.9000	172.5000	-0.174%	10	586	-8.667%
2025-12-02	172.8000	172.8000	172.8000	172.8000	+2.370%	5	591	-8.825%
2025-12-01	169.8000	170.0000	167.7000	168.8000	-2.292%	8	589	-6.665%
2025-11-28	172.7600	172.7600	172.7600	172.7600	+5.341%	1	590	-8.804%
2025-11-26	168.0000	168.0000	164.0000	164.0000	+0.490%	3	592	-3.933%
2025-11-25	157.0000	163.2000	157.0000	163.2000	+8.547%	6	592	-3.462%
2025-11-24	141.3500	150.3500	141.3500	150.3500	+11.743%	9	588	+4.789%
2025-11-21	135.0000	137.1500	134.5500	134.5500	+1.670%	8	587	+17.094%
2025-11-20	141.7300	145.0000	132.3400	132.3400	-1.386%	13	583	+19.049%
2025-11-19	137.9500	137.9500	134.1500	134.2000	-0.593%	5	577	+17.399%
2025-11-18	132.9900	135.0000	132.9900	135.0000	-3.969%	2	573	+16.704%
2025-11-17	148.5000	148.5000	140.5800	140.5800	-6.280%	4	571	+12.071%
2025-11-14	141.8200	150.0000	141.8200	150.0000	-0.067%	5	570	+5.033%
2025-11-13	153.0100	153.0100	145.6500	150.1000	-0.891%	4	573	+4.963%
2025-11-12	149.7000	151.4500	149.2400	151.4500	-6.322%	10	574	+4.028%
2025-11-11	161.5500	161.6700	161.5500	161.6700	-3.452%	2	579	-2.548%
2025-11-10	163.0300	167.9000	163.0300	167.4500	+6.115%	10	579	-5.912%
2025-11-07	148.4500	157.8000	148.4500	157.8000	-8.282%	14	572	-0.158%
2025-11-06	172.0500	172.0500	172.0500	172.0500	-1.359%	5	569	-8.428%
2025-11-05	168.1700	174.4200	168.1700	174.4200	+6.419%	5	569	-9.672%
2025-11-04	169.2200	169.6500	163.9000	163.9000	-10.339%	8	567	-3.874%
2025-11-03	185.0000	189.5900	182.8000	182.8000	+0.855%	4	566	-13.813%
2025-10-31	196.1000	196.1000	181.0000	181.2500	-7.643%	18	566	-13.076%
2025-10-30	192.7000	205.3500	186.4100	196.2500	-25.053%	69	562	-19.720%
2025-10-29	261.8500	261.8500	261.8500	261.8500	+5.798%	1	501	-39.832%
2025-10-24	246.5000	247.5000	246.5000	247.5000	-0.503%	2	501	-36.343%
2025-10-23	248.7500	248.7500	248.7500	248.7500	+0.729%	1	501	-36.663%
2025-10-21	247.5700	249.0400	246.9500	246.9500	+7.370%	3	502	-36.202%
2025-10-14	230.0000	230.0000	230.0000	230.0000	-0.476%	1	501	-31.500%
2025-10-10	231.1000	231.1000	231.1000	231.1000	-4.897%	1	502	-31.826%
2025-10-09	243.0000	243.0000	243.0000	243.0000	+2.402%	1	502	-35.165%
2025-10-08	237.3000	237.3000	237.3000	237.3000	+3.336%	1	502	-33.607%
2025-10-07	229.6400	229.6400	229.6400	229.6400	-2.818%	1	504	-31.393%
2025-10-06	236.3000	236.3000	236.3000	236.3000	+0.789%	10	504	-33.326%
2025-10-03	237.4700	237.4700	234.4500	234.4500	-1.072%	2	504	-32.800%
2025-10-01	236.7000	236.9900	236.7000	236.9900	-4.324%	2	506	-33.520%
2025-09-30	247.7000	247.7000	247.7000	247.7000	-3.862%	1	506	-36.395%
2025-09-26	257.6500	257.6500	257.6500	257.6500	-12.676%	1	507	-38.851%
2025-09-18	295.0500	295.0500	295.0500	295.0500	+10.601%	1	506	-46.602%
2025-09-11	266.7700	266.7700	266.7700	266.7700	-0.811%	1	507	-40.942%
2025-09-10	268.9500	268.9500	268.9500	268.9500	+8.199%	2	507	-41.420%
2025-09-02	244.8800	248.5700	244.8800	248.5700	-11.478%	6	507	-36.617%
2025-08-18	276.8500	280.8000	276.8500	280.8000	-8.286%	2	512	-43.892%
2025-08-15	306.1800	306.1800	306.1700	306.1700	+4.051%	19	511	-48.542%
2025-08-13	294.2500	294.2500	294.2500	294.2500	-3.461%	4	511	-46.457%
2025-08-12	300.7300	304.8000	300.7300	304.8000	+9.558%	3	515	-48.310%
2025-08-08	278.2100	278.2100	278.2100	278.2100	-3.332%	19	516	-43.370%
2025-08-04	287.8000	287.8000	287.8000	287.8000	+6.850%	1	497	-45.257%
2025-08-01	274.1000	274.2500	269.3500	269.3500	-8.291%	4	497	-41.507%
2025-07-31	289.8000	293.7000	289.8000	293.7000	+20.502%	2	498	-46.357%
2025-07-11	243.7300	243.7300	243.7300	243.7300	-1.654%	1	498	-35.359%
2025-07-02	247.8300	247.8300	247.8300	247.8300	-0.069%	1	498	-36.428%
2025-07-01	248.0000	248.0000	248.0000	248.0000	-3.828%	1	502	-36.472%
2025-06-27	257.8700	257.8700	257.8700	257.8700	+2.492%	2	501	-38.903%
2025-06-26	251.6000	251.6000	251.6000	251.6000	+10.925%	1	503	-37.381%
2025-06-23	220.7700	226.8200	220.7700	226.8200	-0.935%	3	502	-30.540%
2025-06-20	228.9600	228.9600	228.9600	228.9600	-3.024%	4	502	-31.189%
2025-06-18	236.1000	236.1000	236.1000	236.1000	-0.140%	2	498	-33.270%
2025-06-16	236.4200	236.4300	236.4200	236.4300	+3.729%	10	498	-33.363%
2025-06-12	225.7500	227.9300	225.7500	227.9300	-4.171%	10	498	-30.878%
2025-06-11	237.8500	237.8500	237.8500	237.8500	-0.896%	2	498	-33.761%
2025-06-10	239.4000	240.0000	239.2100	240.0000	+5.867%	3	498	-34.354%
2025-06-05	226.7000	226.7000	226.7000	226.7000	+9.517%	1	498	-30.503%
2025-06-02	207.0000	207.0000	207.0000	207.0000	+9.437%	1	498	-23.889%
2025-05-16	185.7000	189.1500	185.7000	189.1500	-6.361%	4	499	-16.706%
2025-05-15	202.0000	202.0000	202.0000	202.0000	-2.255%	1	500	-22.005%
2025-05-14	206.6600	206.6600	206.6600	206.6600	+0.320%	2	500	-23.764%
2025-05-13	205.1700	206.0000	203.8000	206.0000	+9.035%	34	502	-23.519%
2025-05-12	177.3500	188.9300	175.6500	188.9300	+20.568%	12	521	-16.609%
2025-05-09	157.4500	157.8000	156.7000	156.7000	-0.886%	26	524	+0.542%
2025-05-07	158.1000	158.1000	158.1000	158.1000	+2.629%	5	533	-0.348%
2025-05-06	154.1200	154.4500	152.2100	154.0500	-5.346%	122	533	+2.272%
2025-05-05	162.7500	162.7500	162.7500	162.7500	+1.106%	4	553	-3.195%
2025-05-02	155.3000	164.2800	155.3000	160.9700	+9.251%	28	553	-2.125%
2025-05-01	152.4200	152.4200	139.4500	147.3400	+20.111%	8	540	+6.930%
2025-04-30	117.3500	122.6700	115.3500	122.6700	-2.566%	26	544	+28.434%
2025-04-29	125.9000	125.9000	125.9000	125.9000	+4.093%	1	553	+25.139%
2025-04-28	119.2600	121.0500	119.2600	120.9500	-1.667%	4	554	+30.260%
2025-04-25	117.9300	124.0000	117.9300	123.0000	+9.880%	60	552	+28.089%
2025-04-24	112.6500	112.8000	110.6000	111.9400	-4.071%	16	543	+40.745%
2025-04-23	116.6900	116.6900	116.6900	116.6900	+23.156%	1	540	+35.016%
2025-04-22	91.8000	94.8000	91.8000	94.7500	+6.700%	10	539	+66.280%
2025-04-21	91.4500	91.4500	87.5500	88.8000	-10.754%	25	534	+77.421%
2025-04-17	99.5000	99.5000	99.5000	99.5000	+3.549%	1	546	+58.342%
2025-04-16	103.4100	103.4100	96.0900	96.0900	-12.166%	13	546	+63.961%
2025-04-15	112.4500	112.4500	109.4000	109.4000	-7.951%	101	545	+44.013%
2025-04-14	119.9500	119.9500	117.2000	118.8500	-7.243%	30	448	+32.562%
2025-04-11	124.0800	128.1300	124.0800	128.1300	-2.191%	18	450	+22.961%
2025-04-10	150.6000	150.6000	131.0000	131.0000	-15.484%	34	443	+20.267%
2025-04-09	110.4500	155.0000	109.6300	155.0000	+39.351%	60	417	+1.645%
2025-04-08	120.0700	120.0700	111.2300	111.2300	-4.112%	33	401	+41.643%
2025-04-07	111.8200	116.0000	110.3500	116.0000	+9.786%	30	418	+35.819%
2025-04-04	107.0000	107.5000	103.1800	105.6600	-13.393%	104	416	+49.110%
2025-04-03	126.0000	132.0000	122.0000	122.0000	-19.307%	41	421	+29.139%
2025-04-01	151.7300	151.7300	150.8500	151.1900	-1.164%	16	409	+4.207%
2025-03-31	152.9700	152.9700	152.9700	152.9700	-1.816%	1	401	+2.994%
2025-03-28	157.1400	157.1400	155.8000	155.8000	-10.588%	16	401	+1.123%
2025-03-27	174.2500	174.2500	174.2500	174.2500	-8.169%	1	400	-9.584%
2025-03-25	189.7500	189.7500	189.7500	189.7500	+6.261%	1	400	-16.970%
2025-03-24	177.9700	178.5700	177.9700	178.5700	+16.712%	4	401	-11.771%
2025-03-19	158.5000	158.5000	153.0000	153.0000	-1.513%	3	399	+2.974%
2025-03-18	153.4000	155.5000	153.4000	155.3500	-5.505%	3	398	+1.416%
2025-03-13	163.9000	164.4000	163.9000	164.4000	-12.808%	396	447	-4.167%
2025-03-12	188.4700	188.5500	188.4700	188.5500	+6.525%	4	447	-16.441%
2025-03-11	177.0000	177.0000	177.0000	177.0000	+4.118%	1	443	-10.989%
2025-03-10	169.1200	170.0000	169.1200	170.0000	-10.573%	2	442	-7.324%
2025-03-07	189.6000	190.1000	176.2700	190.1000	+0.053%	6	441	-17.123%
2025-03-06	200.0000	200.0000	190.0000	190.0000	-6.703%	5	436	-17.079%
2025-03-05	203.6500	203.6500	203.6500	203.6500	+2.285%	1	436	-22.637%
2025-03-04	194.0500	199.1000	190.0000	199.1000	-6.963%	6	437	-20.869%
2025-02-28	214.0000	214.0000	214.0000	214.0000	+3.657%	2	434	-26.379%
2025-02-25	206.4500	206.4500	206.4500	206.4500	-8.216%	1	432	-23.686%
2025-02-24	225.1400	225.1400	218.7000	224.9300	-4.081%	3	432	-29.956%
2025-02-21	237.8000	237.8000	234.5000	234.5000	-17.021%	10	433	-32.814%
2025-02-14	281.1000	282.6000	281.1000	282.6000	+4.035%	6	436	-44.250%
2025-02-13	271.6400	271.6400	271.6400	271.6400	+0.514%	2	437	-42.000%
2025-02-12	270.2500	270.2500	270.2500	270.2500	+2.605%	1	437	-41.702%
2025-02-07	269.0300	269.0300	263.3900	263.3900	+0.580%	6	438	-40.184%
2025-02-06	261.8700	261.8700	261.8700	261.8700	+9.327%	1	437	-39.837%
2025-01-31	243.9400	248.3000	239.5300	239.5300	+4.143%	8	436	-34.225%
2025-01-29	227.0000	230.0000	227.0000	230.0000	-2.323%	2	437	-31.500%
2025-01-28	235.0000	235.4700	235.0000	235.4700	+14.807%	3	437	-33.091%
2025-01-24	205.1600	205.2200	205.1000	205.1000	+12.445%	24	438	-23.184%
2025-01-21	182.4000	182.4000	182.4000	182.4000	-1.935%	6	444	-13.624%
2025-01-15	186.0000	186.0000	186.0000	186.0000	+10.386%	4	444	-15.296%
2025-01-14	168.5000	168.5000	168.5000	168.5000	-10.444%	1	440	-6.499%
2025-01-07	187.2000	188.1500	180.9200	188.1500	-1.410%	5	439	-16.264%
2025-01-06	191.2500	191.2500	190.8400	190.8400	+10.217%	2	440	-17.444%
2025-01-03	172.4300	173.1500	172.4300	173.1500	+0.651%	4	438	-9.010%
2025-01-02	170.2000	172.2500	170.2000	172.0300	+3.290%	3	439	-8.417%
2024-12-31	166.5500	166.5500	166.5500	166.5500	-2.029%	2	437	-5.404%
2024-12-30	167.0000	170.0000	167.0000	170.0000	-1.762%	3	437	-7.324%
2024-12-27	173.0500	173.0500	173.0500	173.0500	-4.403%	2	434	-8.957%
2024-12-19	179.4500	181.0200	179.4500	181.0200	+2.000%	2	433	-12.965%
2024-12-18	177.4700	177.4700	177.4700	177.4700	-7.989%	1	433	-11.224%
2024-12-17	192.8800	192.8800	192.8800	192.8800	+1.778%	1	433	-18.317%
2024-12-13	189.5100	189.5100	189.5100	189.5100	-5.122%	2	434	-16.865%
2024-12-12	199.7400	199.7400	199.7400	199.7400	+9.898%	1	435	-21.122%
2024-12-09	182.0900	182.0900	181.7500	181.7500	-6.531%	2	434	-13.315%
2024-12-06	194.4500	194.4500	194.4500	194.4500	+7.962%	2	436	-18.977%
2024-12-03	171.5500	180.1100	171.5500	180.1100	+9.556%	3	436	-12.526%
2024-12-02	164.4000	164.4000	164.4000	164.4000	+5.723%	10	435	-4.167%
2024-11-26	154.8000	155.5000	154.8000	155.5000	+7.094%	18	445	+1.318%
2024-11-22	146.9300	146.9300	145.2000	145.2000	-1.659%	6	429	+8.506%
2024-11-21	145.2300	147.6500	145.2300	147.6500	+2.464%	2	430	+6.705%
2024-11-18	144.0000	144.1000	144.0000	144.1000	+1.837%	397	430	+9.334%
2024-11-15	142.5000	143.3000	141.5000	141.5000	-9.556%	6	74	+11.343%
2024-11-14	156.5300	156.5300	156.4500	156.4500	-4.018%	2	72	+0.703%
2024-11-11	163.0000	163.0000	163.0000	163.0000	-0.610%	2	72	-3.344%
2024-11-08	164.5100	164.5100	164.0000	164.0000	0.000%	6	74	-3.933%
2024-11-07	164.0000	164.0000	164.0000	164.0000	+4.839%	2	76	-3.933%
2024-11-05	155.8000	156.4300	155.8000	156.4300	-0.045%	8	78	+0.716%
2024-11-01	156.8000	156.8000	156.5000	156.5000	+0.572%	8	71	+0.671%
2024-10-23	155.6100	155.6100	155.6100	155.6100	-11.585%	26	72	+1.247%
2024-10-08	176.0000	176.0000	176.0000	176.0000	-1.505%	6	46	-10.483%
2024-10-07	178.6900	178.6900	178.6900	178.6900	+10.214%	2	40	-11.831%
2024-10-02	162.2200	163.9000	161.9100	162.1300	+0.204%	19	38	-2.825%
2024-10-01	161.8000	161.8000	161.8000	161.8000	+0.892%	1	30	-2.627%
2024-09-30	161.7500	161.7500	160.3700	160.3700	+2.499%	16	29	-1.758%
2024-09-27	156.4600	156.4600	156.4600	156.4600	+0.975%	12	21	+0.697%
2024-09-26	160.0000	160.0000	154.9500	154.9500	-2.357%	3	21	+1.678%
2024-09-25	155.2500	158.6900	155.2500	158.6900	+3.529%	2	18	-0.718%
2024-09-23	153.2800	153.2800	153.2800	153.2800	+0.183%	7	16	+2.786%
2024-09-20	155.9800	155.9800	153.0000	153.0000	0.000%	4	9	+2.974%
2024-09-19	152.0000	153.0000	152.0000	153.0000	+8.603%	2	10	+2.974%
2024-09-18	140.8800	140.8800	140.8800	140.8800	+3.171%	1	9	+11.833%
2024-09-17	137.2800	139.3400	136.5500	136.5500	0.000%	8	8	+15.379%