Dark

META20270115C550
META Jan 15 2027 550.00 Call (META270115C00550000)
option OPRA

EOD

Sep 17, 2026

153.42+4.781%(+7.00)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	145.9500	153.4200	144.8500	153.4200	+4.781%	82	1,587	0.000%
2026-09-16	150.8000	154.0000	146.4200	146.4200	+2.349%	83	1,574	+4.781%
2026-09-15	150.0000	150.0000	140.0000	143.0600	+3.704%	28	1,550	+7.242%
2026-09-14	133.0200	140.7900	127.8000	137.9500	+10.184%	32	1,564	+11.214%
2026-09-11	128.0000	129.4600	124.8500	125.2000	-0.239%	25	1,578	+22.540%
2026-09-10	125.0000	135.0000	123.0000	125.5000	-5.547%	26	1,577	+22.247%
2026-09-09	127.9000	133.9500	121.7000	132.8700	+31.243%	103	1,586	+15.466%
2026-09-08	104.4500	104.4500	99.0000	101.2400	-0.079%	25	1,599	+51.541%
2026-09-04	96.9000	101.3200	94.8000	101.3200	+3.251%	120	1,654	+51.421%
2026-09-03	91.6200	103.0500	91.6200	98.1300	+15.747%	306	1,654	+56.344%
2026-09-02	80.0000	89.0000	79.1700	84.7800	+13.327%	132	1,778	+80.962%
2026-09-01	60.0500	77.5000	60.0500	74.8100	+4.982%	85	1,843	+105.080%
2026-08-31	71.0600	72.4200	68.0000	71.2600	-3.703%	41	1,896	+115.296%
2026-08-28	73.5000	81.5000	71.9100	74.0000	+6.017%	258	1,898	+107.324%
2026-08-27	72.0000	79.0000	68.7000	69.8000	-6.647%	96	1,972	+119.799%
2026-08-26	83.7000	86.0000	66.8500	74.7700	+4.647%	299	1,999	+105.189%
2026-08-25	67.2000	71.4500	66.6000	71.4500	+8.094%	219	2,070	+114.724%
2026-08-24	60.0000	66.1000	57.8500	66.1000	+10.295%	629	2,100	+132.103%
2026-08-21	57.9900	62.1000	57.0000	59.9300	+2.095%	385	2,267	+155.999%
2026-08-20	57.4800	59.8500	55.0000	58.7000	+0.807%	484	2,206	+161.363%
2026-08-19	55.6500	62.5600	54.1900	58.2300	+2.248%	480	2,322	+163.472%
2026-08-18	65.5300	65.5300	56.9500	56.9500	-20.238%	714	2,138	+169.394%
2026-08-17	79.1200	79.7000	68.5600	71.4000	-15.503%	116	1,791	+114.874%
2026-08-14	93.0000	93.0000	84.5000	84.5000	-5.797%	30	1,799	+81.562%
2026-08-13	84.4100	89.7000	84.4100	89.7000	+12.830%	23	1,803	+71.037%
2026-08-12	96.1500	96.1500	78.6800	79.5000	-14.700%	45	1,811	+92.981%
2026-08-11	92.7100	103.0000	92.0000	93.2000	+2.927%	87	1,814	+64.614%
2026-08-10	92.4300	100.0000	89.4000	90.5500	+1.004%	25	1,788	+69.431%
2026-08-07	91.5400	93.0000	89.6500	89.6500	-0.223%	17	1,790	+71.132%
2026-08-06	93.0000	93.0000	89.0700	89.8500	+3.039%	23	1,797	+70.751%
2026-08-05	95.0000	95.0000	83.6000	87.2000	-5.063%	38	1,801	+75.940%
2026-08-04	84.9000	91.8500	82.2900	91.8500	+1.212%	68	1,812	+67.033%
2026-08-03	71.0000	95.3600	70.6500	90.7500	+30.670%	182	1,827	+69.058%
2026-07-31	61.6000	69.4500	59.7400	69.4500	+19.659%	333	1,881	+120.907%
2026-07-30	52.7500	58.8700	52.7500	58.0400	-36.672%	601	1,848	+164.335%
2026-07-29	93.0000	98.8700	91.0000	91.6500	-5.026%	30	1,609	+67.398%
2026-07-28	95.6800	96.5000	95.0000	96.5000	-1.531%	12	1,612	+58.984%
2026-07-27	108.1900	108.1900	98.0000	98.0000	-9.091%	12	1,613	+56.551%
2026-07-24	109.6400	109.6400	107.8000	107.8000	-2.107%	11	1,618	+42.319%
2026-07-23	109.5500	110.1200	104.2000	110.1200	-13.086%	14	1,608	+39.321%
2026-07-22	126.7000	126.7000	126.7000	126.7000	-11.225%	7	1,610	+21.089%
2026-07-21	141.1500	142.7200	141.1500	142.7200	-0.889%	2	1,610	+7.497%
2026-07-20	140.2000	144.0000	136.4000	144.0000	+11.628%	11	1,612	+6.542%
2026-07-17	134.8200	134.8200	129.0000	129.0000	-16.656%	12	1,611	+18.930%
2026-07-16	166.0900	169.9500	154.7800	154.7800	-8.603%	57	1,621	-0.879%
2026-07-15	163.2000	175.0000	161.8000	169.3500	+10.592%	9	1,605	-9.407%
2026-07-14	155.0000	156.7500	152.0000	153.1300	-0.500%	11	1,607	+0.189%
2026-07-13	155.0000	155.0000	153.9000	153.9000	-5.292%	2	1,609	-0.312%
2026-07-10	158.4100	167.4000	156.4000	162.5000	+22.135%	129	1,610	-5.588%
2026-07-09	94.7200	133.0500	90.0000	133.0500	+24.404%	38	1,626	+15.310%
2026-07-08	104.4000	108.0000	104.4000	106.9500	-8.315%	5	1,635	+43.450%
2026-07-07	110.8000	121.7500	106.5000	116.6500	+11.734%	77	1,637	+31.522%
2026-07-06	99.9000	105.0000	93.6000	104.4000	+13.478%	24	1,626	+46.954%
2026-07-02	102.0000	102.0000	92.0000	92.0000	-18.077%	76	1,635	+66.761%
2026-07-01	105.1000	124.1600	101.0000	112.3000	+43.974%	148	1,635	+36.616%
2026-06-30	75.1700	78.0000	70.9800	78.0000	-1.825%	201	1,678	+96.692%
2026-06-29	79.5500	82.8200	78.0000	79.4500	+12.138%	242	1,575	+93.103%
2026-06-26	66.5000	74.0200	66.4000	70.8500	+6.686%	171	1,564	+116.542%
2026-06-25	72.7000	72.8400	65.5000	66.4100	-12.156%	434	1,545	+131.019%
2026-06-24	75.5400	80.3900	74.1700	75.6000	-2.815%	36	1,497	+102.937%
2026-06-23	78.2500	82.3000	77.4100	77.7900	+0.193%	85	1,494	+97.223%
2026-06-22	85.0500	85.2000	77.1000	77.6400	-11.973%	40	1,509	+97.604%
2026-06-18	88.0000	89.5000	80.0000	88.2000	+7.299%	79	1,427	+73.946%
2026-06-17	97.0900	97.0900	82.2000	82.2000	-20.194%	214	1,427	+86.642%
2026-06-16	100.6000	107.9500	98.9800	103.0000	+5.587%	107	1,427	+48.951%
2026-06-15	90.7500	104.0000	90.7500	97.5500	+21.030%	84	1,413	+57.273%
2026-06-12	86.3600	87.5500	80.6000	80.6000	-4.502%	54	1,404	+90.347%
2026-06-11	80.0000	85.0000	76.2400	84.4000	-0.904%	120	1,420	+81.777%
2026-06-10	93.0000	97.2000	85.1700	85.1700	-10.526%	49	1,375	+80.134%
2026-06-09	99.0000	102.5000	92.6000	95.1900	+0.816%	59	1,393	+61.172%
2026-06-08	98.8800	98.8800	92.3000	94.4200	-6.718%	70	1,394	+62.487%
2026-06-05	123.5000	125.0000	93.7500	101.2200	-16.999%	127	1,391	+51.571%
2026-06-04	130.6700	135.9000	121.9500	121.9500	-0.652%	51	1,419	+25.806%
2026-06-03	106.0000	122.7500	106.0000	122.7500	+19.152%	76	1,434	+24.986%
2026-06-02	105.0000	111.1600	103.0200	103.0200	-3.720%	602	1,410	+48.923%
2026-06-01	120.0000	120.0000	106.8000	107.0000	-16.504%	101	1,097	+43.383%
2026-05-29	124.0000	128.1500	121.3800	128.1500	-1.119%	21	1,050	+19.719%
2026-05-28	134.2500	134.2500	125.7000	129.6000	-2.189%	14	1,046	+18.380%
2026-05-27	111.7500	134.0800	110.0000	132.5000	+19.693%	76	1,044	+15.789%
2026-05-26	109.0000	112.0000	109.0000	110.7000	-1.205%	4	1,020	+38.591%
2026-05-22	112.0000	112.0500	110.0900	112.0500	+2.808%	8	1,020	+36.921%
2026-05-21	104.6600	108.9900	102.0000	108.9900	+0.917%	21	1,018	+40.765%
2026-05-20	104.2500	108.5400	104.2500	108.0000	+0.935%	18	1,018	+42.056%
2026-05-19	109.6600	112.4200	106.4000	107.0000	-6.550%	58	1,026	+43.383%
2026-05-18	110.7000	114.5000	110.7000	114.5000	-4.583%	7	1,026	+33.991%
2026-05-15	115.3000	120.0000	114.6100	120.0000	-0.067%	6	1,026	+27.850%
2026-05-14	122.5000	124.1000	120.0800	120.0800	+0.067%	15	1,020	+27.765%
2026-05-13	110.2500	121.0000	110.2500	120.0000	+11.940%	27	1,024	+27.850%
2026-05-12	102.2200	107.5000	101.0000	107.2000	+1.804%	61	1,024	+43.116%
2026-05-11	106.9000	108.4300	104.8000	105.3000	-7.469%	27	1,024	+45.698%
2026-05-08	117.0000	117.9300	113.1500	113.8000	-3.853%	9	1,008	+34.815%
2026-05-07	117.4000	123.9000	117.4000	118.3600	+0.818%	12	1,003	+29.621%
2026-05-06	108.5700	121.1500	106.0000	117.4000	+7.460%	6	1,000	+30.681%
2026-05-05	115.7500	115.7500	108.0000	109.2500	-5.041%	20	999	+40.430%
2026-05-04	112.8000	116.2000	111.0200	115.0500	-1.667%	9	997	+33.351%
2026-05-01	119.0000	119.0000	114.7300	117.0000	-1.681%	52	971	+31.128%
2026-04-30	121.3500	123.2500	109.1500	119.0000	-28.529%	103	971	+28.924%
2026-04-29	166.1500	169.7000	163.7500	166.5000	-0.150%	13	952	-7.856%
2026-04-28	167.6500	171.2400	166.7500	166.7500	-4.714%	3	957	-7.994%
2026-04-27	170.5300	175.0000	170.3500	175.0000	+2.669%	9	957	-12.331%
2026-04-24	165.7600	175.4000	164.8800	170.4500	+7.168%	9	959	-9.991%
2026-04-23	159.0500	159.0500	159.0500	159.0500	-7.851%	1	965	-3.540%
2026-04-22	169.0500	172.6000	169.0500	172.6000	+3.645%	13	965	-11.112%
2026-04-21	168.0500	168.6200	166.5300	166.5300	-0.739%	34	971	-7.872%
2026-04-20	180.0000	180.0000	167.7700	167.7700	-8.317%	10	971	-8.553%
2026-04-17	180.0000	182.9900	178.3900	182.9900	+6.606%	57	973	-16.159%
2026-04-16	168.5700	173.1000	168.5700	171.6500	+0.852%	22	1,026	-10.620%
2026-04-15	168.0000	171.8600	168.0000	170.2000	+5.192%	13	1,033	-9.859%
2026-04-14	159.3600	164.5700	159.1500	161.8000	+16.194%	20	1,036	-5.179%
2026-04-13	137.0000	139.5900	134.5000	139.2500	+2.601%	14	1,043	+10.176%
2026-04-10	145.4600	145.4600	135.3500	135.7200	-1.723%	20	1,043	+13.042%
2026-04-09	140.2600	146.2000	137.5000	138.1000	+8.390%	56	1,033	+11.093%
2026-04-08	117.2000	139.4700	112.0300	127.4100	+33.135%	115	1,035	+20.414%
2026-04-07	96.7700	96.7700	94.4900	95.7000	-2.605%	5	1,060	+60.313%
2026-04-06	103.2000	105.0000	98.2600	98.2600	-2.375%	27	1,059	+56.137%
2026-04-02	94.9400	100.6500	92.8000	100.6500	-3.684%	24	1,062	+52.429%
2026-04-01	104.9500	112.6500	103.4100	104.5000	+4.500%	79	1,062	+46.813%
2026-03-31	84.5900	100.8000	84.5900	100.0000	+27.307%	172	1,099	+53.420%
2026-03-30	77.2500	80.2000	73.7000	78.5500	+7.089%	158	1,113	+95.315%
2026-03-27	82.2000	82.2000	70.6000	73.3500	-13.908%	289	1,148	+109.162%
2026-03-26	103.3400	103.9000	84.6900	85.2000	-27.179%	179	1,140	+80.070%
2026-03-25	117.0000	117.0000	117.0000	117.0000	+1.474%	1	1,087	+31.128%
2026-03-24	116.6500	116.6500	114.9300	115.3000	-4.260%	9	1,087	+33.062%
2026-03-23	121.3900	124.0500	120.4000	120.4300	+4.804%	95	1,087	+27.394%
2026-03-20	115.5800	117.0000	112.9500	114.9100	-6.653%	118	1,140	+33.513%
2026-03-19	127.0000	128.3000	122.0600	123.1000	-8.134%	105	1,047	+24.630%
2026-03-17	134.8000	134.8000	134.0000	134.0000	-2.368%	23	971	+14.493%
2026-03-16	141.8700	143.8800	137.2500	137.2500	+4.532%	6	970	+11.781%
2026-03-13	138.3100	139.0000	129.1000	131.3000	-12.757%	24	974	+16.847%
2026-03-12	149.2000	150.5000	149.2000	150.5000	+3.082%	2	962	+1.940%
2026-03-09	146.0000	146.0000	145.1300	146.0000	-5.806%	3	963	+5.082%
2026-03-06	155.0700	155.0700	155.0000	155.0000	-3.004%	3	961	-1.019%
2026-03-05	165.0000	165.0000	159.8000	159.8000	-6.904%	2	959	-3.992%
2026-03-04	171.2500	173.8100	171.2500	171.6500	+5.469%	5	958	-10.620%
2026-03-03	154.9300	162.7500	152.1500	162.7500	+2.552%	6	954	-5.733%
2026-03-02	149.5500	162.0000	149.5500	158.7000	+6.154%	7	957	-3.327%
2026-02-27	154.9000	154.9000	149.5000	149.5000	-7.813%	10	956	+2.622%
2026-02-26	162.1700	162.1700	162.1700	162.1700	+1.981%	2	956	-5.396%
2026-02-25	155.9500	159.0200	155.9500	159.0200	+8.324%	5	954	-3.522%
2026-02-23	152.0000	152.0000	146.8000	146.8000	-12.567%	3	954	+4.510%
2026-02-20	168.0000	168.0000	167.7500	167.9000	+9.567%	17	952	-8.624%
2026-02-19	153.2400	153.2400	153.2400	153.2400	+2.522%	1	945	+0.117%
2026-02-18	150.0000	150.0000	149.4700	149.4700	-0.446%	3	944	+2.643%
2026-02-17	149.6700	150.1400	146.8700	150.1400	-3.447%	6	945	+2.185%
2026-02-13	150.0000	159.0000	149.3500	155.5000	-2.538%	21	939	-1.338%
2026-02-12	170.0000	170.0000	156.2800	159.5500	-8.289%	57	939	-3.842%
2026-02-11	172.5000	176.8900	172.5000	173.9700	-0.017%	4	945	-11.812%
2026-02-10	174.0000	174.0000	174.0000	174.0000	+4.285%	1	943	-11.828%
2026-02-09	166.8500	166.8500	166.8500	166.8500	-0.685%	3	943	-8.049%
2026-02-06	172.0000	172.0000	157.2800	168.0000	-7.469%	52	943	-8.679%
2026-02-05	170.0000	181.5600	170.0000	181.5600	+3.365%	3	914	-15.499%
2026-02-04	176.3000	178.6000	174.9500	175.6500	-7.674%	6	912	-12.656%
2026-02-03	206.1200	206.1200	190.2500	190.2500	-8.779%	9	913	-19.359%
2026-02-02	205.3500	208.5600	205.0000	208.5600	-1.854%	8	914	-26.438%
2026-01-30	220.4500	222.0000	212.0000	212.5000	-8.207%	32	918	-27.802%
2026-01-29	221.5000	231.5000	210.5000	231.5000	+31.013%	66	922	-33.728%
2026-01-28	180.9600	180.9600	175.5400	176.7000	-1.511%	79	951	-13.175%
2026-01-27	179.4000	179.4100	174.4000	179.4100	-1.173%	21	920	-14.486%
2026-01-26	175.0000	182.1000	172.0000	181.5400	+7.420%	54	923	-15.490%
2026-01-23	165.0000	175.0300	163.0000	169.0000	+5.645%	34	953	-9.219%
2026-01-22	144.0000	160.0000	144.0000	159.9700	+19.381%	60	975	-4.095%
2026-01-21	124.7000	135.0000	124.7000	134.0000	+6.349%	18	993	+14.493%
2026-01-20	127.3900	130.5000	125.0000	126.0000	-8.583%	57	988	+21.762%
2026-01-16	143.0200	143.0200	137.8300	137.8300	+1.945%	27	943	+11.311%
2026-01-15	134.2000	138.2000	134.2000	135.2000	+0.745%	8	943	+13.476%
2026-01-14	140.5000	140.5000	134.2000	134.2000	-6.806%	55	935	+14.322%
2026-01-13	150.8500	150.8500	141.3000	144.0000	-6.415%	66	909	+6.542%
2026-01-12	159.4000	159.4000	153.8700	153.8700	-4.559%	22	889	-0.292%
2026-01-09	158.3200	164.2500	158.3200	161.2200	+3.779%	5	876	-4.838%
2026-01-08	154.0200	155.7500	151.9500	155.3500	-3.719%	15	879	-1.242%
2026-01-07	159.9600	163.8000	159.9600	161.3500	-4.368%	3	880	-4.915%
2026-01-06	165.0000	171.9500	165.0000	168.7200	-0.548%	53	880	-9.068%
2026-01-05	169.8000	170.5400	168.7400	169.6500	+5.366%	35	897	-9.567%
2026-01-02	169.7500	169.7500	161.0100	161.0100	-5.930%	36	926	-4.714%
2025-12-31	172.3700	172.3700	171.1600	171.1600	-2.026%	2	894	-10.365%
2025-12-30	174.6000	175.4500	174.1100	174.7000	+4.969%	21	894	-12.181%
2025-12-29	167.2000	169.5500	166.4300	166.4300	-3.575%	22	881	-7.817%
2025-12-26	174.2600	174.2600	172.4000	172.6000	-2.513%	17	887	-11.112%
2025-12-24	176.7000	177.0500	176.7000	177.0500	+0.941%	3	886	-13.347%
2025-12-23	175.4000	175.4000	175.4000	175.4000	+1.935%	1	886	-12.531%
2025-12-22	178.0000	182.9000	171.0000	172.0700	-1.143%	9	886	-10.839%
2025-12-19	175.5000	180.0000	174.0600	174.0600	-2.487%	12	888	-11.858%
2025-12-18	174.5500	181.6000	174.5500	178.5000	+6.218%	10	886	-14.050%
2025-12-17	172.8500	174.2900	167.7500	168.0500	-4.032%	12	889	-8.706%
2025-12-16	166.4500	175.1100	166.4000	175.1100	+6.463%	3	889	-12.386%
2025-12-15	162.9500	164.4800	160.9000	164.4800	+0.753%	13	887	-6.724%
2025-12-12	167.7800	167.7800	163.2500	163.2500	-1.745%	4	885	-6.021%
2025-12-11	166.9200	167.5000	165.5200	166.1500	+0.090%	10	881	-7.662%
2025-12-10	169.0500	170.6200	164.8200	166.0000	-4.652%	9	877	-7.578%
2025-12-09	175.6800	175.6800	172.8500	174.1000	-5.277%	6	878	-11.878%
2025-12-08	183.9200	185.0200	183.5000	183.8000	-2.493%	11	876	-16.529%
2025-12-05	185.0000	189.3700	183.7300	188.5000	+4.722%	24	872	-18.610%
2025-12-04	184.4600	184.4600	179.5000	180.0000	+10.179%	32	884	-14.767%
2025-12-03	166.0000	166.6500	163.3700	163.3700	-2.320%	34	898	-6.090%
2025-12-02	164.5700	168.2000	163.6900	167.2500	+2.306%	19	875	-8.269%
2025-12-01	163.2500	166.6500	163.2500	163.4800	-2.979%	16	866	-6.154%
2025-11-28	165.8400	168.5000	165.8400	168.5000	+5.702%	12	859	-8.950%
2025-11-26	159.1500	161.4300	158.5300	159.4100	-0.468%	10	852	-3.758%
2025-11-25	151.9000	160.1600	151.8000	160.1600	+10.455%	29	852	-4.208%
2025-11-24	132.7500	145.0000	132.7500	145.0000	+11.299%	46	846	+5.807%
2025-11-21	131.4000	131.4000	124.5000	130.2800	+2.413%	35	823	+17.762%
2025-11-20	135.6300	139.3300	126.9200	127.2100	-0.703%	30	800	+20.604%
2025-11-19	130.5700	133.4000	125.6000	128.1100	-5.940%	27	798	+19.756%
2025-11-18	131.9400	139.0500	126.6300	136.2000	+1.204%	37	780	+12.643%
2025-11-17	140.4500	141.7000	133.8500	134.5800	-7.505%	23	773	+13.999%
2025-11-14	136.6000	146.0000	136.0000	145.5000	+2.299%	17	766	+5.443%
2025-11-13	147.0000	149.7400	140.0000	142.2300	-0.538%	15	753	+7.868%
2025-11-12	156.7000	156.7000	143.0000	143.0000	-8.392%	16	745	+7.287%
2025-11-11	155.5000	156.1000	152.5000	156.1000	-3.062%	120	733	-1.717%
2025-11-10	159.0000	161.8700	155.6000	161.0300	+4.565%	23	711	-4.726%
2025-11-07	146.0000	154.0000	139.9000	154.0000	-0.645%	234	710	-0.377%
2025-11-06	164.4500	164.4500	152.0000	155.0000	-7.463%	18	735	-1.019%
2025-11-05	164.0000	169.0500	164.0000	167.5000	+3.902%	5	731	-8.406%
2025-11-04	169.0000	169.0000	159.0000	161.2100	-3.525%	23	730	-4.832%
2025-11-03	181.9000	183.0000	167.1000	167.1000	-6.124%	24	715	-8.187%
2025-10-31	189.6000	189.6000	174.0000	178.0000	-5.515%	33	715	-13.809%
2025-10-30	189.2500	198.2300	175.3300	188.3900	-27.094%	148	710	-18.563%
2025-10-29	255.6600	258.4000	253.2000	258.4000	+0.576%	7	653	-40.627%
2025-10-28	256.9200	256.9200	256.9200	256.9200	+5.080%	1	654	-40.285%
2025-10-24	240.1000	244.5000	239.5000	244.5000	+0.742%	5	654	-37.252%
2025-10-21	242.7000	242.7000	242.7000	242.7000	+1.041%	1	655	-36.786%
2025-10-20	236.0000	240.2000	236.0000	240.2000	+4.435%	10	655	-36.128%
2025-10-17	225.0000	230.0000	225.0000	230.0000	+2.222%	2	656	-33.296%
2025-10-16	225.0000	225.0000	225.0000	225.0000	-1.747%	1	656	-31.813%
2025-10-15	229.0000	229.0000	229.0000	229.0000	+2.921%	2	656	-33.004%
2025-10-14	219.5000	225.0000	219.5000	222.5000	-3.261%	6	657	-31.047%
2025-10-13	230.0000	230.0000	230.0000	230.0000	+2.982%	1	657	-33.296%
2025-10-10	225.0000	229.0000	223.3400	223.3400	-7.520%	5	657	-31.307%
2025-10-09	233.0000	241.5000	233.0000	241.5000	+5.229%	7	657	-36.472%
2025-10-08	226.0000	229.5000	223.0000	229.5000	+1.549%	5	663	-33.150%
2025-10-07	221.5000	226.0000	221.5000	226.0000	+1.450%	2	663	-32.115%
2025-10-06	211.5800	223.0000	211.0000	222.7700	-2.058%	10	663	-31.131%
2025-10-03	237.1700	237.1700	227.4500	227.4500	-1.855%	6	662	-32.548%
2025-10-02	233.9500	236.0000	231.7500	231.7500	+1.024%	4	662	-33.799%
2025-10-01	226.3700	229.8300	225.5000	229.4000	-5.573%	18	662	-33.121%
2025-09-30	245.0000	245.0000	242.0000	242.9400	-2.999%	4	663	-36.849%
2025-09-29	251.8000	251.8000	250.4500	250.4500	+0.582%	4	662	-38.742%
2025-09-26	251.9500	251.9500	249.0000	249.0000	-4.506%	9	661	-38.386%
2025-09-24	264.0000	264.0000	260.2700	260.7500	-6.457%	19	656	-41.162%
2025-09-22	283.6700	283.6700	278.7500	278.7500	+1.250%	13	666	-44.961%
2025-09-19	280.0000	280.0000	275.3100	275.3100	-2.717%	2	675	-44.274%
2025-09-18	283.0000	283.0000	283.0000	283.0000	+9.014%	5	676	-45.788%
2025-09-12	259.6000	259.6000	259.6000	259.6000	-1.480%	1	676	-40.901%
2025-09-08	263.5500	263.5500	263.5000	263.5000	+3.333%	2	675	-41.776%
2025-09-04	254.0800	255.0000	254.0800	255.0000	+8.349%	4	675	-39.835%
2025-09-02	235.3500	235.3500	235.3500	235.3500	-4.616%	6	675	-34.812%
2025-08-29	248.1200	248.1200	246.7400	246.7400	-4.130%	2	677	-37.821%
2025-08-28	257.4000	257.9700	257.3700	257.3700	-0.275%	6	677	-40.389%
2025-08-27	258.0800	258.0800	258.0800	258.0800	-0.719%	1	676	-40.553%
2025-08-26	259.9500	259.9500	259.9500	259.9500	-0.505%	1	676	-40.981%
2025-08-25	261.2700	261.2700	261.2700	261.2700	-0.279%	1	676	-41.279%
2025-08-22	257.1800	262.0000	257.1800	262.0000	+4.532%	4	676	-41.443%
2025-08-21	251.1600	251.1600	250.6400	250.6400	-4.394%	5	674	-38.789%
2025-08-19	267.2500	267.2500	262.1600	262.1600	-2.904%	4	669	-41.478%
2025-08-18	270.0000	270.0000	270.0000	270.0000	-9.335%	5	667	-43.178%
2025-08-12	298.0800	298.0800	297.8000	297.8000	+8.153%	2	667	-48.482%
2025-08-11	275.3500	275.3500	275.3500	275.3500	+1.493%	1	667	-44.282%
2025-08-07	271.3000	271.3000	271.3000	271.3000	-2.428%	10	668	-43.450%
2025-08-05	278.0500	278.0500	278.0500	278.0500	-1.050%	1	668	-44.823%
2025-08-04	279.9000	281.0000	279.9000	281.0000	+7.101%	11	668	-45.402%
2025-08-01	262.3900	262.4500	262.3700	262.3700	-8.294%	10	677	-41.525%
2025-07-31	285.3500	289.0000	284.1300	286.1000	+22.816%	8	667	-46.375%
2025-07-28	232.9500	232.9500	232.9500	232.9500	+2.373%	1	668	-34.140%
2025-07-23	225.3500	227.5500	225.3500	227.5500	+1.821%	2	668	-32.577%
2025-07-22	229.4300	229.4300	222.2800	223.4800	-3.385%	11	667	-31.350%
2025-07-21	228.5800	231.3100	228.5800	231.3100	+2.873%	6	669	-33.673%
2025-07-16	224.8500	224.8500	224.8500	224.8500	-5.207%	1	666	-31.768%
2025-07-15	237.2000	237.2000	237.2000	237.2000	-1.372%	3	666	-35.320%
2025-07-08	240.7400	240.7400	240.5000	240.5000	-1.191%	2	669	-36.208%
2025-07-07	243.5500	243.5500	243.4000	243.4000	+1.417%	2	669	-36.968%
2025-07-03	240.0000	240.0000	240.0000	240.0000	-0.629%	1	669	-36.075%
2025-07-02	241.7200	241.7200	241.5200	241.5200	-0.674%	5	669	-36.477%
2025-07-01	243.1600	243.1600	243.1600	243.1600	-2.161%	1	697	-36.906%
2025-06-26	248.5300	248.5300	248.5300	248.5300	+4.909%	2	697	-38.269%
2025-06-24	231.7000	236.9000	231.7000	236.9000	+6.376%	2	697	-35.238%
2025-06-23	219.5500	222.7000	219.5500	222.7000	-2.815%	3	697	-31.109%
2025-06-18	231.5200	231.5300	229.1500	229.1500	-0.711%	9	697	-33.048%
2025-06-17	230.7900	230.7900	230.7900	230.7900	+1.184%	1	697	-33.524%
2025-06-16	235.7000	235.7000	228.0800	228.0900	+1.468%	12	697	-32.737%
2025-06-13	224.7900	224.7900	224.7900	224.7900	+0.934%	2	707	-31.750%
2025-06-12	222.7100	222.7100	222.7100	222.7100	-3.680%	5	706	-31.112%
2025-06-11	237.7200	237.7200	230.5300	231.2200	-0.623%	9	706	-33.648%
2025-06-10	233.0000	233.0000	232.6700	232.6700	+0.898%	4	708	-34.061%
2025-06-06	232.0500	232.0500	227.9900	230.6000	+5.014%	32	708	-33.469%
2025-06-04	210.5000	219.5900	210.5000	219.5900	+5.572%	2	705	-30.133%
2025-06-03	207.0000	208.0000	207.0000	208.0000	+1.399%	2	705	-26.240%
2025-06-02	194.4300	205.1300	194.3600	205.1300	+9.350%	12	704	-25.208%
2025-05-30	187.5900	187.5900	187.5900	187.5900	-0.218%	2	716	-18.215%
2025-05-29	190.8600	190.8600	188.0000	188.0000	-0.566%	9	716	-18.394%
2025-05-28	189.0700	189.0700	189.0700	189.0700	+6.434%	1	712	-18.855%
2025-05-23	177.0000	177.6400	175.6000	177.6400	-1.256%	6	711	-13.634%
2025-05-21	179.9000	179.9000	179.9000	179.9000	-1.387%	2	711	-14.719%
2025-05-20	182.4300	182.4300	182.4300	182.4300	-0.907%	2	711	-15.902%
2025-05-19	184.1000	184.1000	184.1000	184.1000	+2.563%	2	709	-16.665%
2025-05-16	180.1000	180.1000	179.5000	179.5000	-8.404%	4	709	-14.529%
2025-05-15	195.9800	195.9800	195.9700	195.9700	-2.259%	2	709	-21.713%
2025-05-14	201.0200	201.0200	200.5000	200.5000	+1.263%	11	708	-23.481%
2025-05-13	195.8600	200.3400	194.6000	198.0000	+7.201%	5	708	-22.515%
2025-05-12	177.0000	184.7000	175.9500	184.7000	+21.577%	23	705	-16.936%
2025-05-09	152.5000	152.5000	151.9200	151.9200	-5.358%	32	690	+0.987%
2025-05-08	161.3000	162.0000	154.3000	160.5200	+4.268%	12	691	-4.423%
2025-05-07	147.7000	154.4000	147.7000	153.9500	+3.496%	11	689	-0.344%
2025-05-06	152.0000	152.0000	146.6900	148.7500	-3.772%	70	685	+3.139%
2025-05-05	152.5000	156.5000	152.5000	154.5800	-0.464%	67	680	-0.750%
2025-05-02	140.5800	158.6700	140.5800	155.3000	+12.049%	172	632	-1.211%
2025-05-01	139.5100	142.7500	133.9500	138.6000	+17.358%	83	638	+10.693%
2025-04-30	112.6500	118.1000	112.6500	118.1000	-4.758%	40	665	+29.907%
2025-04-29	119.5000	124.3000	119.5000	124.0000	+3.333%	16	644	+23.726%
2025-04-28	124.7000	124.7000	116.9000	120.0000	+2.128%	96	645	+27.850%
2025-04-25	115.3500	119.5500	115.3500	117.5000	+10.019%	72	592	+30.570%
2025-04-24	107.4900	107.4900	106.8000	106.8000	-1.712%	21	573	+43.652%
2025-04-23	110.9000	110.9000	108.5500	108.6600	+18.276%	19	573	+41.193%
2025-04-22	95.9100	95.9100	90.9000	91.8700	+8.993%	18	573	+66.997%
2025-04-21	87.6000	87.6000	83.5000	84.2900	-10.757%	69	571	+82.014%
2025-04-17	95.4200	97.6000	94.4500	94.4500	-0.422%	22	609	+62.435%
2025-04-16	97.1600	98.3800	94.0000	94.8500	-10.519%	32	609	+61.750%
2025-04-15	112.0000	114.2000	104.0000	106.0000	-5.576%	27	613	+44.736%
2025-04-14	120.3000	123.8200	111.7000	112.2600	-8.509%	66	607	+36.665%
2025-04-11	122.7500	123.0500	120.0000	122.7000	-1.997%	38	577	+25.037%
2025-04-10	148.5700	148.5700	123.4000	125.2000	-16.226%	26	563	+22.540%
2025-04-09	106.5200	150.2600	105.3000	149.4500	+43.702%	334	564	+2.656%
2025-04-08	124.5800	124.5800	103.1700	104.0000	-7.383%	15	332	+47.519%
2025-04-07	93.7000	113.1400	93.7000	112.2900	+6.882%	99	332	+36.628%
2025-04-04	105.0300	107.3500	99.5000	105.0600	-12.922%	80	421	+46.031%
2025-04-03	126.8500	127.6200	120.5200	120.6500	-20.859%	55	408	+27.161%
2025-04-02	152.4500	152.4500	152.4500	152.4500	+3.672%	1	390	+0.636%
2025-04-01	147.0500	147.0500	147.0500	147.0500	-0.555%	5	390	+4.332%
2025-03-31	135.1700	147.8700	135.1700	147.8700	-1.891%	12	385	+3.753%
2025-03-28	150.3600	151.4200	150.3600	150.7200	-10.296%	158	375	+1.791%
2025-03-27	169.3900	169.3900	168.0200	168.0200	-1.159%	12	296	-8.689%
2025-03-26	169.9900	169.9900	169.9900	169.9900	-6.419%	1	301	-9.748%
2025-03-25	181.0500	182.4200	181.0500	181.6500	+4.637%	5	300	-15.541%
2025-03-24	173.6000	173.6000	173.6000	173.6000	+9.059%	1	300	-11.624%
2025-03-21	151.7000	159.1800	151.7000	159.1800	+0.894%	6	300	-3.619%
2025-03-20	157.0000	170.7500	157.0000	157.7700	+1.532%	9	301	-2.757%
2025-03-19	152.4900	155.3900	152.4900	155.3900	+2.907%	2	292	-1.268%
2025-03-18	158.2800	158.2800	150.0000	151.0000	-11.098%	19	291	+1.603%
2025-03-14	169.8500	169.8500	169.8500	169.8500	+6.289%	6	281	-9.673%
2025-03-13	164.3200	164.3200	159.8000	159.8000	-12.198%	11	277	-3.992%
2025-03-12	182.7000	182.7000	182.0000	182.0000	+5.814%	3	277	-15.703%
2025-03-11	171.5500	173.0500	171.5500	172.0000	+6.832%	18	277	-10.802%
2025-03-10	170.2700	170.2700	159.1500	161.0000	-4.564%	42	271	-4.708%
2025-03-07	177.5000	177.5000	167.1900	168.7000	-8.811%	8	282	-9.057%
2025-03-06	185.0000	185.0000	185.0000	185.0000	-6.234%	1	279	-17.070%
2025-03-05	197.4500	197.4500	197.3000	197.3000	+4.724%	2	279	-22.240%
2025-03-04	187.1200	188.4000	184.0000	188.4000	-8.986%	8	279	-18.567%
2025-03-03	207.0000	207.0000	207.0000	207.0000	-1.429%	1	277	-25.884%
2025-02-27	221.0000	221.0000	210.0000	210.0000	-6.878%	7	278	-26.943%
2025-02-26	219.3700	225.5100	219.3700	225.5100	+11.089%	5	277	-31.968%
2025-02-25	207.8800	208.3500	196.5000	203.0000	-11.334%	16	271	-24.424%
2025-02-21	242.9000	242.9000	228.9500	228.9500	-4.004%	4	271	-32.990%
2025-02-20	238.5000	238.5000	238.5000	238.5000	-1.426%	1	272	-35.673%
2025-02-19	241.1600	241.9500	241.1600	241.9500	-2.753%	2	273	-36.590%
2025-02-18	272.3500	272.3500	248.8000	248.8000	-9.937%	3	273	-38.336%
2025-02-14	275.2900	276.2500	274.9500	276.2500	+3.924%	30	286	-44.463%
2025-02-13	264.4400	265.8200	262.0300	265.8200	+2.574%	4	286	-42.284%
2025-02-12	259.1500	259.1500	259.1500	259.1500	+1.795%	2	286	-40.799%
2025-02-07	257.1000	257.1000	254.5800	254.5800	+3.597%	4	286	-39.736%
2025-02-05	249.1000	249.1000	245.7400	245.7400	-0.033%	21	285	-37.568%
2025-02-04	245.8200	245.8200	245.8200	245.8200	+2.212%	1	288	-37.588%
2025-02-03	227.3000	241.5600	227.3000	240.5000	+3.073%	16	287	-36.208%
2025-01-31	245.0000	245.0000	233.3300	233.3300	+0.142%	24	291	-34.248%
2025-01-30	240.0000	249.3000	233.0000	233.0000	+4.719%	10	300	-34.155%
2025-01-29	225.8500	226.4000	222.5000	222.5000	-2.163%	5	300	-31.047%
2025-01-28	222.5000	228.6400	222.5000	227.4200	+8.839%	86	301	-32.539%
2025-01-27	190.4000	214.6500	190.4000	208.9500	+4.319%	14	329	-26.576%
2025-01-24	196.0800	200.3000	196.0800	200.3000	+7.112%	26	318	-23.405%
2025-01-23	187.0000	187.0000	187.0000	187.0000	+2.747%	1	312	-17.957%
2025-01-22	182.0000	182.0000	182.0000	182.0000	+3.456%	1	313	-15.703%
2025-01-21	180.0000	180.0000	175.9200	175.9200	-0.204%	6	319	-12.790%