Dark

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

EOD

Jul 23, 2026

110.12-13.086%(-16.58)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	109.5500	110.1200	104.2000	110.1200	-13.086%	14	1,608	0.000%
2026-07-22	126.7000	126.7000	126.7000	126.7000	-11.225%	7	1,610	-13.086%
2026-07-21	141.1500	142.7200	141.1500	142.7200	-0.889%	2	1,610	-22.842%
2026-07-20	140.2000	144.0000	136.4000	144.0000	+11.628%	11	1,612	-23.528%
2026-07-17	134.8200	134.8200	129.0000	129.0000	-16.656%	12	1,611	-14.636%
2026-07-16	166.0900	169.9500	154.7800	154.7800	-8.603%	57	1,621	-28.854%
2026-07-15	163.2000	175.0000	161.8000	169.3500	+10.592%	9	1,605	-34.975%
2026-07-14	155.0000	156.7500	152.0000	153.1300	-0.500%	11	1,607	-28.087%
2026-07-13	155.0000	155.0000	153.9000	153.9000	-5.292%	2	1,609	-28.447%
2026-07-10	158.4100	167.4000	156.4000	162.5000	+22.135%	129	1,610	-32.234%
2026-07-09	94.7200	133.0500	90.0000	133.0500	+24.404%	38	1,626	-17.234%
2026-07-08	104.4000	108.0000	104.4000	106.9500	-8.315%	5	1,635	+2.964%
2026-07-07	110.8000	121.7500	106.5000	116.6500	+11.734%	77	1,637	-5.598%
2026-07-06	99.9000	105.0000	93.6000	104.4000	+13.478%	24	1,626	+5.479%
2026-07-02	102.0000	102.0000	92.0000	92.0000	-18.077%	76	1,635	+19.696%
2026-07-01	105.1000	124.1600	101.0000	112.3000	+43.974%	148	1,635	-1.941%
2026-06-30	75.1700	78.0000	70.9800	78.0000	-1.825%	201	1,678	+41.179%
2026-06-29	79.5500	82.8200	78.0000	79.4500	+12.138%	242	1,575	+38.603%
2026-06-26	66.5000	74.0200	66.4000	70.8500	+6.686%	171	1,564	+55.427%
2026-06-25	72.7000	72.8400	65.5000	66.4100	-12.156%	434	1,545	+65.818%
2026-06-24	75.5400	80.3900	74.1700	75.6000	-2.815%	36	1,497	+45.661%
2026-06-23	78.2500	82.3000	77.4100	77.7900	+0.193%	85	1,494	+41.561%
2026-06-22	85.0500	85.2000	77.1000	77.6400	-11.973%	40	1,509	+41.834%
2026-06-18	88.0000	89.5000	80.0000	88.2000	+7.299%	79	1,427	+24.853%
2026-06-17	97.0900	97.0900	82.2000	82.2000	-20.194%	214	1,427	+33.966%
2026-06-16	100.6000	107.9500	98.9800	103.0000	+5.587%	107	1,427	+6.913%
2026-06-15	90.7500	104.0000	90.7500	97.5500	+21.030%	84	1,413	+12.886%
2026-06-12	86.3600	87.5500	80.6000	80.6000	-4.502%	54	1,404	+36.625%
2026-06-11	80.0000	85.0000	76.2400	84.4000	-0.904%	120	1,420	+30.474%
2026-06-10	93.0000	97.2000	85.1700	85.1700	-10.526%	49	1,375	+29.294%
2026-06-09	99.0000	102.5000	92.6000	95.1900	+0.816%	59	1,393	+15.684%
2026-06-08	98.8800	98.8800	92.3000	94.4200	-6.718%	70	1,394	+16.628%
2026-06-05	123.5000	125.0000	93.7500	101.2200	-16.999%	127	1,391	+8.793%
2026-06-04	130.6700	135.9000	121.9500	121.9500	-0.652%	51	1,419	-9.701%
2026-06-03	106.0000	122.7500	106.0000	122.7500	+19.152%	76	1,434	-10.289%
2026-06-02	105.0000	111.1600	103.0200	103.0200	-3.720%	602	1,410	+6.892%
2026-06-01	120.0000	120.0000	106.8000	107.0000	-16.504%	101	1,097	+2.916%
2026-05-29	124.0000	128.1500	121.3800	128.1500	-1.119%	21	1,050	-14.069%
2026-05-28	134.2500	134.2500	125.7000	129.6000	-2.189%	14	1,046	-15.031%
2026-05-27	111.7500	134.0800	110.0000	132.5000	+19.693%	76	1,044	-16.891%
2026-05-26	109.0000	112.0000	109.0000	110.7000	-1.205%	4	1,020	-0.524%
2026-05-22	112.0000	112.0500	110.0900	112.0500	+2.808%	8	1,020	-1.722%
2026-05-21	104.6600	108.9900	102.0000	108.9900	+0.917%	21	1,018	+1.037%
2026-05-20	104.2500	108.5400	104.2500	108.0000	+0.935%	18	1,018	+1.963%
2026-05-19	109.6600	112.4200	106.4000	107.0000	-6.550%	58	1,026	+2.916%
2026-05-18	110.7000	114.5000	110.7000	114.5000	-4.583%	7	1,026	-3.825%
2026-05-15	115.3000	120.0000	114.6100	120.0000	-0.067%	6	1,026	-8.233%
2026-05-14	122.5000	124.1000	120.0800	120.0800	+0.067%	15	1,020	-8.294%
2026-05-13	110.2500	121.0000	110.2500	120.0000	+11.940%	27	1,024	-8.233%
2026-05-12	102.2200	107.5000	101.0000	107.2000	+1.804%	61	1,024	+2.724%
2026-05-11	106.9000	108.4300	104.8000	105.3000	-7.469%	27	1,024	+4.577%
2026-05-08	117.0000	117.9300	113.1500	113.8000	-3.853%	9	1,008	-3.234%
2026-05-07	117.4000	123.9000	117.4000	118.3600	+0.818%	12	1,003	-6.962%
2026-05-06	108.5700	121.1500	106.0000	117.4000	+7.460%	6	1,000	-6.201%
2026-05-05	115.7500	115.7500	108.0000	109.2500	-5.041%	20	999	+0.796%
2026-05-04	112.8000	116.2000	111.0200	115.0500	-1.667%	9	997	-4.285%
2026-05-01	119.0000	119.0000	114.7300	117.0000	-1.681%	52	971	-5.880%
2026-04-30	121.3500	123.2500	109.1500	119.0000	-28.529%	103	971	-7.462%
2026-04-29	166.1500	169.7000	163.7500	166.5000	-0.150%	13	952	-33.862%
2026-04-28	167.6500	171.2400	166.7500	166.7500	-4.714%	3	957	-33.961%
2026-04-27	170.5300	175.0000	170.3500	175.0000	+2.669%	9	957	-37.074%
2026-04-24	165.7600	175.4000	164.8800	170.4500	+7.168%	9	959	-35.395%
2026-04-23	159.0500	159.0500	159.0500	159.0500	-7.851%	1	965	-30.764%
2026-04-22	169.0500	172.6000	169.0500	172.6000	+3.645%	13	965	-36.199%
2026-04-21	168.0500	168.6200	166.5300	166.5300	-0.739%	34	971	-33.874%
2026-04-20	180.0000	180.0000	167.7700	167.7700	-8.317%	10	971	-34.363%
2026-04-17	180.0000	182.9900	178.3900	182.9900	+6.606%	57	973	-39.822%
2026-04-16	168.5700	173.1000	168.5700	171.6500	+0.852%	22	1,026	-35.846%
2026-04-15	168.0000	171.8600	168.0000	170.2000	+5.192%	13	1,033	-35.300%
2026-04-14	159.3600	164.5700	159.1500	161.8000	+16.194%	20	1,036	-31.941%
2026-04-13	137.0000	139.5900	134.5000	139.2500	+2.601%	14	1,043	-20.919%
2026-04-10	145.4600	145.4600	135.3500	135.7200	-1.723%	20	1,043	-18.862%
2026-04-09	140.2600	146.2000	137.5000	138.1000	+8.390%	56	1,033	-20.261%
2026-04-08	117.2000	139.4700	112.0300	127.4100	+33.135%	115	1,035	-13.570%
2026-04-07	96.7700	96.7700	94.4900	95.7000	-2.605%	5	1,060	+15.068%
2026-04-06	103.2000	105.0000	98.2600	98.2600	-2.375%	27	1,059	+12.070%
2026-04-02	94.9400	100.6500	92.8000	100.6500	-3.684%	24	1,062	+9.409%
2026-04-01	104.9500	112.6500	103.4100	104.5000	+4.500%	79	1,062	+5.378%
2026-03-31	84.5900	100.8000	84.5900	100.0000	+27.307%	172	1,099	+10.120%
2026-03-30	77.2500	80.2000	73.7000	78.5500	+7.089%	158	1,113	+40.191%
2026-03-27	82.2000	82.2000	70.6000	73.3500	-13.908%	289	1,148	+50.130%
2026-03-26	103.3400	103.9000	84.6900	85.2000	-27.179%	179	1,140	+29.249%
2026-03-25	117.0000	117.0000	117.0000	117.0000	+1.474%	1	1,087	-5.880%
2026-03-24	116.6500	116.6500	114.9300	115.3000	-4.260%	9	1,087	-4.493%
2026-03-23	121.3900	124.0500	120.4000	120.4300	+4.804%	95	1,087	-8.561%
2026-03-20	115.5800	117.0000	112.9500	114.9100	-6.653%	118	1,140	-4.168%
2026-03-19	127.0000	128.3000	122.0600	123.1000	-8.134%	105	1,047	-10.544%
2026-03-17	134.8000	134.8000	134.0000	134.0000	-2.368%	23	971	-17.821%
2026-03-16	141.8700	143.8800	137.2500	137.2500	+4.532%	6	970	-19.767%
2026-03-13	138.3100	139.0000	129.1000	131.3000	-12.757%	24	974	-16.131%
2026-03-12	149.2000	150.5000	149.2000	150.5000	+3.082%	2	962	-26.831%
2026-03-09	146.0000	146.0000	145.1300	146.0000	-5.806%	3	963	-24.575%
2026-03-06	155.0700	155.0700	155.0000	155.0000	-3.004%	3	961	-28.955%
2026-03-05	165.0000	165.0000	159.8000	159.8000	-6.904%	2	959	-31.089%
2026-03-04	171.2500	173.8100	171.2500	171.6500	+5.469%	5	958	-35.846%
2026-03-03	154.9300	162.7500	152.1500	162.7500	+2.552%	6	954	-32.338%
2026-03-02	149.5500	162.0000	149.5500	158.7000	+6.154%	7	957	-30.611%
2026-02-27	154.9000	154.9000	149.5000	149.5000	-7.813%	10	956	-26.341%
2026-02-26	162.1700	162.1700	162.1700	162.1700	+1.981%	2	956	-32.096%
2026-02-25	155.9500	159.0200	155.9500	159.0200	+8.324%	5	954	-30.751%
2026-02-23	152.0000	152.0000	146.8000	146.8000	-12.567%	3	954	-24.986%
2026-02-20	168.0000	168.0000	167.7500	167.9000	+9.567%	17	952	-34.413%
2026-02-19	153.2400	153.2400	153.2400	153.2400	+2.522%	1	945	-28.139%
2026-02-18	150.0000	150.0000	149.4700	149.4700	-0.446%	3	944	-26.326%
2026-02-17	149.6700	150.1400	146.8700	150.1400	-3.447%	6	945	-26.655%
2026-02-13	150.0000	159.0000	149.3500	155.5000	-2.538%	21	939	-29.183%
2026-02-12	170.0000	170.0000	156.2800	159.5500	-8.289%	57	939	-30.981%
2026-02-11	172.5000	176.8900	172.5000	173.9700	-0.017%	4	945	-36.702%
2026-02-10	174.0000	174.0000	174.0000	174.0000	+4.285%	1	943	-36.713%
2026-02-09	166.8500	166.8500	166.8500	166.8500	-0.685%	3	943	-34.001%
2026-02-06	172.0000	172.0000	157.2800	168.0000	-7.469%	52	943	-34.452%
2026-02-05	170.0000	181.5600	170.0000	181.5600	+3.365%	3	914	-39.348%
2026-02-04	176.3000	178.6000	174.9500	175.6500	-7.674%	6	912	-37.307%
2026-02-03	206.1200	206.1200	190.2500	190.2500	-8.779%	9	913	-42.118%
2026-02-02	205.3500	208.5600	205.0000	208.5600	-1.854%	8	914	-47.200%
2026-01-30	220.4500	222.0000	212.0000	212.5000	-8.207%	32	918	-48.179%
2026-01-29	221.5000	231.5000	210.5000	231.5000	+31.013%	66	922	-52.432%
2026-01-28	180.9600	180.9600	175.5400	176.7000	-1.511%	79	951	-37.680%
2026-01-27	179.4000	179.4100	174.4000	179.4100	-1.173%	21	920	-38.621%
2026-01-26	175.0000	182.1000	172.0000	181.5400	+7.420%	54	923	-39.341%
2026-01-23	165.0000	175.0300	163.0000	169.0000	+5.645%	34	953	-34.840%
2026-01-22	144.0000	160.0000	144.0000	159.9700	+19.381%	60	975	-31.162%
2026-01-21	124.7000	135.0000	124.7000	134.0000	+6.349%	18	993	-17.821%
2026-01-20	127.3900	130.5000	125.0000	126.0000	-8.583%	57	988	-12.603%
2026-01-16	143.0200	143.0200	137.8300	137.8300	+1.945%	27	943	-20.104%
2026-01-15	134.2000	138.2000	134.2000	135.2000	+0.745%	8	943	-18.550%
2026-01-14	140.5000	140.5000	134.2000	134.2000	-6.806%	55	935	-17.943%
2026-01-13	150.8500	150.8500	141.3000	144.0000	-6.415%	66	909	-23.528%
2026-01-12	159.4000	159.4000	153.8700	153.8700	-4.559%	22	889	-28.433%
2026-01-09	158.3200	164.2500	158.3200	161.2200	+3.779%	5	876	-31.696%
2026-01-08	154.0200	155.7500	151.9500	155.3500	-3.719%	15	879	-29.115%
2026-01-07	159.9600	163.8000	159.9600	161.3500	-4.368%	3	880	-31.751%
2026-01-06	165.0000	171.9500	165.0000	168.7200	-0.548%	53	880	-34.732%
2026-01-05	169.8000	170.5400	168.7400	169.6500	+5.366%	35	897	-35.090%
2026-01-02	169.7500	169.7500	161.0100	161.0100	-5.930%	36	926	-31.607%
2025-12-31	172.3700	172.3700	171.1600	171.1600	-2.026%	2	894	-35.663%
2025-12-30	174.6000	175.4500	174.1100	174.7000	+4.969%	21	894	-36.966%
2025-12-29	167.2000	169.5500	166.4300	166.4300	-3.575%	22	881	-33.834%
2025-12-26	174.2600	174.2600	172.4000	172.6000	-2.513%	17	887	-36.199%
2025-12-24	176.7000	177.0500	176.7000	177.0500	+0.941%	3	886	-37.803%
2025-12-23	175.4000	175.4000	175.4000	175.4000	+1.935%	1	886	-37.218%
2025-12-22	178.0000	182.9000	171.0000	172.0700	-1.143%	9	886	-36.003%
2025-12-19	175.5000	180.0000	174.0600	174.0600	-2.487%	12	888	-36.734%
2025-12-18	174.5500	181.6000	174.5500	178.5000	+6.218%	10	886	-38.308%
2025-12-17	172.8500	174.2900	167.7500	168.0500	-4.032%	12	889	-34.472%
2025-12-16	166.4500	175.1100	166.4000	175.1100	+6.463%	3	889	-37.114%
2025-12-15	162.9500	164.4800	160.9000	164.4800	+0.753%	13	887	-33.050%
2025-12-12	167.7800	167.7800	163.2500	163.2500	-1.745%	4	885	-32.545%
2025-12-11	166.9200	167.5000	165.5200	166.1500	+0.090%	10	881	-33.723%
2025-12-10	169.0500	170.6200	164.8200	166.0000	-4.652%	9	877	-33.663%
2025-12-09	175.6800	175.6800	172.8500	174.1000	-5.277%	6	878	-36.749%
2025-12-08	183.9200	185.0200	183.5000	183.8000	-2.493%	11	876	-40.087%
2025-12-05	185.0000	189.3700	183.7300	188.5000	+4.722%	24	872	-41.581%
2025-12-04	184.4600	184.4600	179.5000	180.0000	+10.179%	32	884	-38.822%
2025-12-03	166.0000	166.6500	163.3700	163.3700	-2.320%	34	898	-32.595%
2025-12-02	164.5700	168.2000	163.6900	167.2500	+2.306%	19	875	-34.158%
2025-12-01	163.2500	166.6500	163.2500	163.4800	-2.979%	16	866	-32.640%
2025-11-28	165.8400	168.5000	165.8400	168.5000	+5.702%	12	859	-34.647%
2025-11-26	159.1500	161.4300	158.5300	159.4100	-0.468%	10	852	-30.920%
2025-11-25	151.9000	160.1600	151.8000	160.1600	+10.455%	29	852	-31.244%
2025-11-24	132.7500	145.0000	132.7500	145.0000	+11.299%	46	846	-24.055%
2025-11-21	131.4000	131.4000	124.5000	130.2800	+2.413%	35	823	-15.474%
2025-11-20	135.6300	139.3300	126.9200	127.2100	-0.703%	30	800	-13.434%
2025-11-19	130.5700	133.4000	125.6000	128.1100	-5.940%	27	798	-14.043%
2025-11-18	131.9400	139.0500	126.6300	136.2000	+1.204%	37	780	-19.148%
2025-11-17	140.4500	141.7000	133.8500	134.5800	-7.505%	23	773	-18.175%
2025-11-14	136.6000	146.0000	136.0000	145.5000	+2.299%	17	766	-24.316%
2025-11-13	147.0000	149.7400	140.0000	142.2300	-0.538%	15	753	-22.576%
2025-11-12	156.7000	156.7000	143.0000	143.0000	-8.392%	16	745	-22.993%
2025-11-11	155.5000	156.1000	152.5000	156.1000	-3.062%	120	733	-29.455%
2025-11-10	159.0000	161.8700	155.6000	161.0300	+4.565%	23	711	-31.615%
2025-11-07	146.0000	154.0000	139.9000	154.0000	-0.645%	234	710	-28.494%
2025-11-06	164.4500	164.4500	152.0000	155.0000	-7.463%	18	735	-28.955%
2025-11-05	164.0000	169.0500	164.0000	167.5000	+3.902%	5	731	-34.257%
2025-11-04	169.0000	169.0000	159.0000	161.2100	-3.525%	23	730	-31.692%
2025-11-03	181.9000	183.0000	167.1000	167.1000	-6.124%	24	715	-34.099%
2025-10-31	189.6000	189.6000	174.0000	178.0000	-5.515%	33	715	-38.135%
2025-10-30	189.2500	198.2300	175.3300	188.3900	-27.094%	148	710	-41.547%
2025-10-29	255.6600	258.4000	253.2000	258.4000	+0.576%	7	653	-57.384%
2025-10-28	256.9200	256.9200	256.9200	256.9200	+5.080%	1	654	-57.138%
2025-10-24	240.1000	244.5000	239.5000	244.5000	+0.742%	5	654	-54.961%
2025-10-21	242.7000	242.7000	242.7000	242.7000	+1.041%	1	655	-54.627%
2025-10-20	236.0000	240.2000	236.0000	240.2000	+4.435%	10	655	-54.155%
2025-10-17	225.0000	230.0000	225.0000	230.0000	+2.222%	2	656	-52.122%
2025-10-16	225.0000	225.0000	225.0000	225.0000	-1.747%	1	656	-51.058%
2025-10-15	229.0000	229.0000	229.0000	229.0000	+2.921%	2	656	-51.913%
2025-10-14	219.5000	225.0000	219.5000	222.5000	-3.261%	6	657	-50.508%
2025-10-13	230.0000	230.0000	230.0000	230.0000	+2.982%	1	657	-52.122%
2025-10-10	225.0000	229.0000	223.3400	223.3400	-7.520%	5	657	-50.694%
2025-10-09	233.0000	241.5000	233.0000	241.5000	+5.229%	7	657	-54.402%
2025-10-08	226.0000	229.5000	223.0000	229.5000	+1.549%	5	663	-52.017%
2025-10-07	221.5000	226.0000	221.5000	226.0000	+1.450%	2	663	-51.274%
2025-10-06	211.5800	223.0000	211.0000	222.7700	-2.058%	10	663	-50.568%
2025-10-03	237.1700	237.1700	227.4500	227.4500	-1.855%	6	662	-51.585%
2025-10-02	233.9500	236.0000	231.7500	231.7500	+1.024%	4	662	-52.483%
2025-10-01	226.3700	229.8300	225.5000	229.4000	-5.573%	18	662	-51.997%
2025-09-30	245.0000	245.0000	242.0000	242.9400	-2.999%	4	663	-54.672%
2025-09-29	251.8000	251.8000	250.4500	250.4500	+0.582%	4	662	-56.031%
2025-09-26	251.9500	251.9500	249.0000	249.0000	-4.506%	9	661	-55.775%
2025-09-24	264.0000	264.0000	260.2700	260.7500	-6.457%	19	656	-57.768%
2025-09-22	283.6700	283.6700	278.7500	278.7500	+1.250%	13	666	-60.495%
2025-09-19	280.0000	280.0000	275.3100	275.3100	-2.717%	2	675	-60.001%
2025-09-18	283.0000	283.0000	283.0000	283.0000	+9.014%	5	676	-61.088%
2025-09-12	259.6000	259.6000	259.6000	259.6000	-1.480%	1	676	-57.581%
2025-09-08	263.5500	263.5500	263.5000	263.5000	+3.333%	2	675	-58.209%
2025-09-04	254.0800	255.0000	254.0800	255.0000	+8.349%	4	675	-56.816%
2025-09-02	235.3500	235.3500	235.3500	235.3500	-4.616%	6	675	-53.210%
2025-08-29	248.1200	248.1200	246.7400	246.7400	-4.130%	2	677	-55.370%
2025-08-28	257.4000	257.9700	257.3700	257.3700	-0.275%	6	677	-57.213%
2025-08-27	258.0800	258.0800	258.0800	258.0800	-0.719%	1	676	-57.331%
2025-08-26	259.9500	259.9500	259.9500	259.9500	-0.505%	1	676	-57.638%
2025-08-25	261.2700	261.2700	261.2700	261.2700	-0.279%	1	676	-57.852%
2025-08-22	257.1800	262.0000	257.1800	262.0000	+4.532%	4	676	-57.969%
2025-08-21	251.1600	251.1600	250.6400	250.6400	-4.394%	5	674	-56.064%
2025-08-19	267.2500	267.2500	262.1600	262.1600	-2.904%	4	669	-57.995%
2025-08-18	270.0000	270.0000	270.0000	270.0000	-9.335%	5	667	-59.215%
2025-08-12	298.0800	298.0800	297.8000	297.8000	+8.153%	2	667	-63.022%
2025-08-11	275.3500	275.3500	275.3500	275.3500	+1.493%	1	667	-60.007%
2025-08-07	271.3000	271.3000	271.3000	271.3000	-2.428%	10	668	-59.410%
2025-08-05	278.0500	278.0500	278.0500	278.0500	-1.050%	1	668	-60.396%
2025-08-04	279.9000	281.0000	279.9000	281.0000	+7.101%	11	668	-60.811%
2025-08-01	262.3900	262.4500	262.3700	262.3700	-8.294%	10	677	-58.029%
2025-07-31	285.3500	289.0000	284.1300	286.1000	+22.816%	8	667	-61.510%
2025-07-28	232.9500	232.9500	232.9500	232.9500	+2.373%	1	668	-52.728%
2025-07-23	225.3500	227.5500	225.3500	227.5500	+1.821%	2	668	-51.606%
2025-07-22	229.4300	229.4300	222.2800	223.4800	-3.385%	11	667	-50.725%
2025-07-21	228.5800	231.3100	228.5800	231.3100	+2.873%	6	669	-52.393%
2025-07-16	224.8500	224.8500	224.8500	224.8500	-5.207%	1	666	-51.025%
2025-07-15	237.2000	237.2000	237.2000	237.2000	-1.372%	3	666	-53.575%
2025-07-08	240.7400	240.7400	240.5000	240.5000	-1.191%	2	669	-54.212%
2025-07-07	243.5500	243.5500	243.4000	243.4000	+1.417%	2	669	-54.758%
2025-07-03	240.0000	240.0000	240.0000	240.0000	-0.629%	1	669	-54.117%
2025-07-02	241.7200	241.7200	241.5200	241.5200	-0.674%	5	669	-54.405%
2025-07-01	243.1600	243.1600	243.1600	243.1600	-2.161%	1	697	-54.713%
2025-06-26	248.5300	248.5300	248.5300	248.5300	+4.909%	2	697	-55.691%
2025-06-24	231.7000	236.9000	231.7000	236.9000	+6.376%	2	697	-53.516%
2025-06-23	219.5500	222.7000	219.5500	222.7000	-2.815%	3	697	-50.552%
2025-06-18	231.5200	231.5300	229.1500	229.1500	-0.711%	9	697	-51.944%
2025-06-17	230.7900	230.7900	230.7900	230.7900	+1.184%	1	697	-52.286%
2025-06-16	235.7000	235.7000	228.0800	228.0900	+1.468%	12	697	-51.721%
2025-06-13	224.7900	224.7900	224.7900	224.7900	+0.934%	2	707	-51.012%
2025-06-12	222.7100	222.7100	222.7100	222.7100	-3.680%	5	706	-50.555%
2025-06-11	237.7200	237.7200	230.5300	231.2200	-0.623%	9	706	-52.374%
2025-06-10	233.0000	233.0000	232.6700	232.6700	+0.898%	4	708	-52.671%
2025-06-06	232.0500	232.0500	227.9900	230.6000	+5.014%	32	708	-52.246%
2025-06-04	210.5000	219.5900	210.5000	219.5900	+5.572%	2	705	-49.852%
2025-06-03	207.0000	208.0000	207.0000	208.0000	+1.399%	2	705	-47.058%
2025-06-02	194.4300	205.1300	194.3600	205.1300	+9.350%	12	704	-46.317%
2025-05-30	187.5900	187.5900	187.5900	187.5900	-0.218%	2	716	-41.298%
2025-05-29	190.8600	190.8600	188.0000	188.0000	-0.566%	9	716	-41.426%
2025-05-28	189.0700	189.0700	189.0700	189.0700	+6.434%	1	712	-41.757%
2025-05-23	177.0000	177.6400	175.6000	177.6400	-1.256%	6	711	-38.009%
2025-05-21	179.9000	179.9000	179.9000	179.9000	-1.387%	2	711	-38.788%
2025-05-20	182.4300	182.4300	182.4300	182.4300	-0.907%	2	711	-39.637%
2025-05-19	184.1000	184.1000	184.1000	184.1000	+2.563%	2	709	-40.185%
2025-05-16	180.1000	180.1000	179.5000	179.5000	-8.404%	4	709	-38.652%
2025-05-15	195.9800	195.9800	195.9700	195.9700	-2.259%	2	709	-43.808%
2025-05-14	201.0200	201.0200	200.5000	200.5000	+1.263%	11	708	-45.077%
2025-05-13	195.8600	200.3400	194.6000	198.0000	+7.201%	5	708	-44.384%
2025-05-12	177.0000	184.7000	175.9500	184.7000	+21.577%	23	705	-40.379%
2025-05-09	152.5000	152.5000	151.9200	151.9200	-5.358%	32	690	-27.514%
2025-05-08	161.3000	162.0000	154.3000	160.5200	+4.268%	12	691	-31.398%
2025-05-07	147.7000	154.4000	147.7000	153.9500	+3.496%	11	689	-28.470%
2025-05-06	152.0000	152.0000	146.6900	148.7500	-3.772%	70	685	-25.970%
2025-05-05	152.5000	156.5000	152.5000	154.5800	-0.464%	67	680	-28.762%
2025-05-02	140.5800	158.6700	140.5800	155.3000	+12.049%	172	632	-29.092%
2025-05-01	139.5100	142.7500	133.9500	138.6000	+17.358%	83	638	-20.548%
2025-04-30	112.6500	118.1000	112.6500	118.1000	-4.758%	40	665	-6.757%
2025-04-29	119.5000	124.3000	119.5000	124.0000	+3.333%	16	644	-11.194%
2025-04-28	124.7000	124.7000	116.9000	120.0000	+2.128%	96	645	-8.233%
2025-04-25	115.3500	119.5500	115.3500	117.5000	+10.019%	72	592	-6.281%
2025-04-24	107.4900	107.4900	106.8000	106.8000	-1.712%	21	573	+3.109%
2025-04-23	110.9000	110.9000	108.5500	108.6600	+18.276%	19	573	+1.344%
2025-04-22	95.9100	95.9100	90.9000	91.8700	+8.993%	18	573	+19.865%
2025-04-21	87.6000	87.6000	83.5000	84.2900	-10.757%	69	571	+30.644%
2025-04-17	95.4200	97.6000	94.4500	94.4500	-0.422%	22	609	+16.591%
2025-04-16	97.1600	98.3800	94.0000	94.8500	-10.519%	32	609	+16.099%
2025-04-15	112.0000	114.2000	104.0000	106.0000	-5.576%	27	613	+3.887%
2025-04-14	120.3000	123.8200	111.7000	112.2600	-8.509%	66	607	-1.906%
2025-04-11	122.7500	123.0500	120.0000	122.7000	-1.997%	38	577	-10.253%
2025-04-10	148.5700	148.5700	123.4000	125.2000	-16.226%	26	563	-12.045%
2025-04-09	106.5200	150.2600	105.3000	149.4500	+43.702%	334	564	-26.316%
2025-04-08	124.5800	124.5800	103.1700	104.0000	-7.383%	15	332	+5.885%
2025-04-07	93.7000	113.1400	93.7000	112.2900	+6.882%	99	332	-1.932%
2025-04-04	105.0300	107.3500	99.5000	105.0600	-12.922%	80	421	+4.816%
2025-04-03	126.8500	127.6200	120.5200	120.6500	-20.859%	55	408	-8.728%
2025-04-02	152.4500	152.4500	152.4500	152.4500	+3.672%	1	390	-27.766%
2025-04-01	147.0500	147.0500	147.0500	147.0500	-0.555%	5	390	-25.114%
2025-03-31	135.1700	147.8700	135.1700	147.8700	-1.891%	12	385	-25.529%
2025-03-28	150.3600	151.4200	150.3600	150.7200	-10.296%	158	375	-26.937%
2025-03-27	169.3900	169.3900	168.0200	168.0200	-1.159%	12	296	-34.460%
2025-03-26	169.9900	169.9900	169.9900	169.9900	-6.419%	1	301	-35.220%
2025-03-25	181.0500	182.4200	181.0500	181.6500	+4.637%	5	300	-39.378%
2025-03-24	173.6000	173.6000	173.6000	173.6000	+9.059%	1	300	-36.567%
2025-03-21	151.7000	159.1800	151.7000	159.1800	+0.894%	6	300	-30.820%
2025-03-20	157.0000	170.7500	157.0000	157.7700	+1.532%	9	301	-30.202%
2025-03-19	152.4900	155.3900	152.4900	155.3900	+2.907%	2	292	-29.133%
2025-03-18	158.2800	158.2800	150.0000	151.0000	-11.098%	19	291	-27.073%
2025-03-14	169.8500	169.8500	169.8500	169.8500	+6.289%	6	281	-35.166%
2025-03-13	164.3200	164.3200	159.8000	159.8000	-12.198%	11	277	-31.089%
2025-03-12	182.7000	182.7000	182.0000	182.0000	+5.814%	3	277	-39.495%
2025-03-11	171.5500	173.0500	171.5500	172.0000	+6.832%	18	277	-35.977%
2025-03-10	170.2700	170.2700	159.1500	161.0000	-4.564%	42	271	-31.602%
2025-03-07	177.5000	177.5000	167.1900	168.7000	-8.811%	8	282	-34.724%
2025-03-06	185.0000	185.0000	185.0000	185.0000	-6.234%	1	279	-40.476%
2025-03-05	197.4500	197.4500	197.3000	197.3000	+4.724%	2	279	-44.187%
2025-03-04	187.1200	188.4000	184.0000	188.4000	-8.986%	8	279	-41.550%
2025-03-03	207.0000	207.0000	207.0000	207.0000	-1.429%	1	277	-46.802%
2025-02-27	221.0000	221.0000	210.0000	210.0000	-6.878%	7	278	-47.562%
2025-02-26	219.3700	225.5100	219.3700	225.5100	+11.089%	5	277	-51.168%
2025-02-25	207.8800	208.3500	196.5000	203.0000	-11.334%	16	271	-45.754%
2025-02-21	242.9000	242.9000	228.9500	228.9500	-4.004%	4	271	-51.902%
2025-02-20	238.5000	238.5000	238.5000	238.5000	-1.426%	1	272	-53.828%
2025-02-19	241.1600	241.9500	241.1600	241.9500	-2.753%	2	273	-54.486%
2025-02-18	272.3500	272.3500	248.8000	248.8000	-9.937%	3	273	-55.740%
2025-02-14	275.2900	276.2500	274.9500	276.2500	+3.924%	30	286	-60.138%
2025-02-13	264.4400	265.8200	262.0300	265.8200	+2.574%	4	286	-58.573%
2025-02-12	259.1500	259.1500	259.1500	259.1500	+1.795%	2	286	-57.507%
2025-02-07	257.1000	257.1000	254.5800	254.5800	+3.597%	4	286	-56.744%
2025-02-05	249.1000	249.1000	245.7400	245.7400	-0.033%	21	285	-55.188%
2025-02-04	245.8200	245.8200	245.8200	245.8200	+2.212%	1	288	-55.203%
2025-02-03	227.3000	241.5600	227.3000	240.5000	+3.073%	16	287	-54.212%
2025-01-31	245.0000	245.0000	233.3300	233.3300	+0.142%	24	291	-52.805%
2025-01-30	240.0000	249.3000	233.0000	233.0000	+4.719%	10	300	-52.738%
2025-01-29	225.8500	226.4000	222.5000	222.5000	-2.163%	5	300	-50.508%
2025-01-28	222.5000	228.6400	222.5000	227.4200	+8.839%	86	301	-51.579%
2025-01-27	190.4000	214.6500	190.4000	208.9500	+4.319%	14	329	-47.298%
2025-01-24	196.0800	200.3000	196.0800	200.3000	+7.112%	26	318	-45.022%
2025-01-23	187.0000	187.0000	187.0000	187.0000	+2.747%	1	312	-41.112%
2025-01-22	182.0000	182.0000	182.0000	182.0000	+3.456%	1	313	-39.495%
2025-01-21	180.0000	180.0000	175.9200	175.9200	-0.204%	6	319	-37.403%
2025-01-17	173.8200	176.2800	173.8200	176.2800	-0.283%	6	319	-37.531%
2025-01-16	176.7800	176.7800	176.7800	176.7800	+1.307%	68	319	-37.708%
2025-01-15	176.0000	176.5000	174.5000	174.5000	+4.179%	7	258	-36.894%
2025-01-14	165.0000	167.5000	162.8000	167.5000	-4.329%	8	253	-34.257%
2025-01-13	175.0800	175.0800	175.0800	175.0800	-4.692%	5	249	-37.103%
2025-01-10	183.7000	183.7000	183.7000	183.7000	+2.913%	2	249	-40.054%
2025-01-08	177.1000	178.5000	177.1000	178.5000	-1.799%	3	247	-38.308%
2025-01-07	192.1500	192.1500	181.7700	181.7700	-1.405%	10	247	-39.418%
2025-01-06	185.0000	185.0000	184.3100	184.3600	+8.256%	10	240	-40.269%
2025-01-03	170.2500	170.3000	170.2500	170.3000	+3.841%	40	236	-35.338%
2025-01-02	167.9500	167.9500	164.0000	164.0000	+1.958%	6	216	-32.854%
2024-12-31	161.4000	161.6200	160.8500	160.8500	-3.683%	5	216	-31.539%
2024-12-30	162.0400	167.0000	162.0400	167.0000	-0.417%	5	216	-34.060%
2024-12-27	167.7000	167.7000	167.7000	167.7000	-1.930%	4	214	-34.335%
2024-12-26	171.0000	171.0000	171.0000	171.0000	+0.070%	1	212	-35.602%
2024-12-23	170.0400	170.8800	170.0400	170.8800	-0.622%	3	213	-35.557%
2024-12-20	169.9400	171.9500	169.9400	171.9500	+1.734%	6	213	-35.958%
2024-12-19	178.0000	178.0000	169.0200	169.0200	-1.435%	32	208	-34.848%
2024-12-18	188.2500	188.5500	171.4800	171.4800	-7.955%	8	231	-35.783%
2024-12-17	186.3000	186.3000	186.3000	186.3000	-2.486%	1	229	-40.891%
2024-12-16	191.0500	191.0500	191.0500	191.0500	+3.911%	1	231	-42.361%
2024-12-13	184.0000	184.8500	182.9500	183.8600	-6.760%	10	231	-40.107%
2024-12-12	197.1900	197.1900	197.1900	197.1900	+1.383%	1	232	-44.155%
2024-12-11	189.8500	194.5000	189.8500	194.5000	+5.879%	4	231	-43.383%
2024-12-10	185.6600	185.6600	183.7000	183.7000	+3.785%	3	233	-40.054%
2024-12-09	180.4300	180.4300	177.0000	177.0000	-6.026%	7	233	-37.785%
2024-12-06	177.7700	188.3500	177.7700	188.3500	+7.629%	10	231	-41.534%
2024-12-05	179.0000	179.0000	175.0000	175.0000	-0.625%	4	234	-37.074%
2024-12-03	165.0000	176.1000	163.7500	176.1000	+8.203%	14	230	-37.467%
2024-12-02	157.0000	162.7500	157.0000	162.7500	+11.488%	9	227	-32.338%
2024-11-29	145.9800	145.9800	145.9800	145.9800	+0.185%	2	227	-24.565%
2024-11-27	144.9200	146.1100	144.9200	145.7100	-3.279%	39	196	-24.425%
2024-11-26	150.1500	150.6500	150.1000	150.6500	+6.844%	15	196	-26.903%
2024-11-25	145.7300	145.7300	141.0000	141.0000	+0.392%	4	197	-21.901%
2024-11-22	140.9500	142.0000	138.5000	140.4500	-2.125%	50	197	-21.595%
2024-11-21	141.3000	143.5000	135.0000	143.5000	-0.761%	12	176	-23.261%
2024-11-20	144.6000	144.6000	144.6000	144.6000	+2.372%	3	173	-23.845%
2024-11-19	135.8300	141.2500	135.8300	141.2500	+2.281%	16	173	-22.039%
2024-11-18	137.6300	140.6500	136.4300	138.1000	-0.036%	16	161	-20.261%