Dark

META20270115C560
META Jan 15 2027 560.00 Call (META270115C00560000)
option OPRA

EOD

Sep 16, 2026

143.63+8.959%(+11.81)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	143.3500	143.8200	142.4500	143.6300	+8.959%	6	1,278	0.000%
2026-09-15	138.5200	142.1700	130.0000	131.8200	-1.993%	8	1,280	+8.959%
2026-09-14	129.6000	134.5000	122.2000	134.5000	+12.224%	11	1,287	+6.788%
2026-09-11	128.3000	129.6000	118.1100	119.8500	+4.036%	9	1,291	+19.841%
2026-09-10	127.1700	127.5000	115.2000	115.2000	-7.022%	5	1,295	+24.679%
2026-09-09	115.0300	127.0000	112.0500	123.9000	+23.284%	44	1,299	+15.924%
2026-09-08	94.4100	100.5000	94.0000	100.5000	+13.112%	8	1,324	+42.915%
2026-09-04	90.2500	90.2500	88.8500	88.8500	-3.150%	6	1,333	+61.654%
2026-09-03	86.0000	96.5400	86.0000	91.7400	+18.222%	62	1,333	+56.562%
2026-09-02	74.0000	80.9500	74.0000	77.6000	+11.655%	53	1,364	+85.090%
2026-09-01	57.0100	72.1000	56.0000	69.5000	+7.170%	64	1,381	+106.662%
2026-08-31	65.5000	66.6300	63.0000	64.8500	-5.946%	27	1,398	+121.480%
2026-08-28	70.0500	75.2500	67.3000	68.9500	+8.668%	50	1,399	+108.310%
2026-08-27	65.6000	77.0000	63.4500	63.4500	-8.705%	42	1,427	+126.367%
2026-08-26	78.0000	80.0500	62.1800	69.5000	+5.303%	253	1,431	+106.662%
2026-08-25	62.1300	66.5500	62.1300	66.0000	+8.857%	61	1,365	+117.621%
2026-08-24	55.8000	61.6300	55.5400	60.6300	+9.165%	111	1,361	+136.896%
2026-08-21	52.9500	57.5000	52.9500	55.5400	+2.852%	73	1,322	+158.606%
2026-08-20	54.6000	54.6000	50.8000	54.0000	+0.465%	62	1,294	+165.981%
2026-08-19	51.0000	57.9300	50.0000	53.7500	+1.992%	114	1,252	+167.219%
2026-08-18	59.6100	59.6100	52.7000	52.7000	-20.152%	122	1,179	+172.543%
2026-08-17	70.3300	70.3300	63.5000	66.0000	-17.706%	89	1,146	+117.621%
2026-08-14	88.0000	88.0000	80.2000	80.2000	-4.010%	7	1,124	+79.090%
2026-08-13	78.4500	83.5500	78.2500	83.5500	+12.525%	29	1,126	+71.909%
2026-08-12	86.0000	86.0000	74.2500	74.2500	-17.325%	55	1,148	+93.441%
2026-08-11	88.9500	95.0000	88.9500	89.8100	+8.036%	14	1,116	+59.927%
2026-08-10	90.3000	91.5000	83.1300	83.1300	-1.259%	24	1,114	+72.778%
2026-08-07	83.8200	85.4500	83.8200	84.1900	+1.312%	3	1,118	+70.602%
2026-08-06	84.2700	86.0000	83.1000	83.1000	+1.465%	12	1,120	+72.840%
2026-08-05	88.5100	88.5100	79.5500	81.9000	-2.916%	21	1,130	+75.372%
2026-08-04	82.0000	84.5000	78.7500	84.3600	-2.191%	12	1,133	+70.258%
2026-08-03	74.0200	87.7000	74.0000	86.2500	+37.670%	47	1,127	+66.528%
2026-07-31	56.1500	62.9800	55.7400	62.6500	+19.538%	161	1,155	+129.258%
2026-07-30	52.8700	53.9900	49.3000	52.4100	-39.164%	148	1,122	+174.051%
2026-07-29	87.8100	90.7500	86.1500	86.1500	-5.069%	27	1,083	+66.721%
2026-07-28	90.5000	93.5200	90.5000	90.7500	-0.917%	5	1,089	+58.270%
2026-07-27	99.0000	99.0000	91.5900	91.5900	-6.665%	3	1,086	+56.818%
2026-07-24	98.1300	98.1300	98.1300	98.1300	-6.472%	1	1,085	+46.367%
2026-07-23	104.4800	106.0000	99.9900	104.9200	-12.494%	5	1,084	+36.895%
2026-07-22	119.9000	119.9000	119.9000	119.9000	-11.838%	1	1,086	+19.791%
2026-07-21	136.0000	136.0000	136.0000	136.0000	+1.493%	10	1,085	+5.610%
2026-07-20	134.0000	134.0000	134.0000	134.0000	-3.597%	1	1,095	+7.187%
2026-07-17	135.1500	140.1500	135.1500	139.0000	-11.566%	5	1,095	+3.331%
2026-07-16	156.0600	161.7500	156.0600	157.1800	-1.331%	3	1,099	-8.621%
2026-07-15	153.6800	165.0000	153.6800	159.3000	+8.367%	9	1,100	-9.837%
2026-07-14	147.0000	147.0000	147.0000	147.0000	-4.016%	1	1,104	-2.293%
2026-07-10	142.5000	160.0000	142.5000	153.1500	+26.570%	105	1,103	-6.216%
2026-07-09	85.1500	121.0000	85.1500	121.0000	+18.627%	17	1,187	+18.702%
2026-07-08	99.5600	102.0000	99.5600	102.0000	-7.357%	2	1,188	+40.814%
2026-07-07	107.0000	113.7000	100.6200	110.1000	+12.347%	16	1,187	+30.454%
2026-07-06	88.5000	98.0000	88.5000	98.0000	+12.192%	4	1,187	+46.561%
2026-07-02	96.6600	96.6600	87.0000	87.3500	-22.699%	9	1,190	+64.430%
2026-07-01	98.7500	116.5000	96.5000	113.0000	+54.795%	89	1,190	+27.106%
2026-06-30	68.6500	73.0000	66.3400	73.0000	-1.617%	76	1,241	+96.753%
2026-06-29	72.3000	76.0000	72.3000	74.2000	+11.328%	27	1,241	+93.571%
2026-06-26	62.0100	69.1000	62.0100	66.6500	+7.500%	27	1,242	+115.499%
2026-06-25	62.4100	68.5000	61.0000	62.0000	-12.119%	92	1,249	+131.661%
2026-06-24	74.8000	75.9000	69.0500	70.5500	-3.037%	30	1,204	+103.586%
2026-06-23	77.0000	78.0000	72.7600	72.7600	-2.987%	47	1,191	+97.402%
2026-06-22	79.7500	79.7500	72.2600	75.0000	-11.765%	585	1,175	+91.507%
2026-06-18	80.0000	85.0000	75.0000	85.0000	+8.835%	42	608	+68.976%
2026-06-17	91.0000	91.0000	78.0000	78.1000	-18.899%	72	608	+83.905%
2026-06-16	100.0000	100.6000	95.9100	96.3000	+4.879%	7	608	+49.148%
2026-06-15	88.0000	97.5000	87.8000	91.8200	+18.630%	37	612	+56.426%
2026-06-12	75.8000	81.5000	74.5000	77.4000	-1.401%	148	631	+85.568%
2026-06-11	75.0000	80.0000	72.4000	78.5000	-1.875%	56	613	+82.968%
2026-06-10	84.2000	84.2000	80.0000	80.0000	-8.393%	4	569	+79.538%
2026-06-09	87.2800	87.4000	87.2800	87.3300	-2.967%	16	565	+64.468%
2026-06-08	92.5000	92.5000	90.0000	90.0000	-3.537%	6	557	+59.589%
2026-06-05	111.6000	111.6000	90.0000	93.3000	-19.221%	21	551	+53.944%
2026-06-04	127.5000	127.5000	115.5000	115.5000	+0.191%	4	544	+24.355%
2026-06-03	100.9500	115.2800	100.9500	115.2800	+11.977%	4	545	+24.592%
2026-06-01	107.5000	107.5000	102.9500	102.9500	-12.754%	4	547	+39.514%
2026-05-29	118.5000	118.5000	114.9500	118.0000	-2.156%	65	546	+21.720%
2026-05-28	123.2300	126.2300	120.6000	120.6000	-1.535%	7	547	+19.096%
2026-05-27	106.0000	122.4800	106.0000	122.4800	+14.682%	4	550	+17.268%
2026-05-26	106.8000	106.8000	106.8000	106.8000	+1.831%	1	550	+34.485%
2026-05-22	108.6000	108.6000	104.5800	104.8800	+2.322%	4	549	+36.947%
2026-05-21	99.0000	103.0000	96.2800	102.5000	-0.966%	7	550	+40.127%
2026-05-20	99.9000	103.5000	99.9000	103.5000	+1.830%	3	550	+38.773%
2026-05-19	103.7000	103.7000	101.6400	101.6400	-9.290%	6	543	+41.312%
2026-05-15	112.0500	112.0500	112.0500	112.0500	-2.734%	1	543	+28.184%
2026-05-14	117.0000	117.0000	115.2000	115.2000	+1.677%	2	542	+24.679%
2026-05-13	108.0000	113.3000	108.0000	113.3000	+10.645%	2	539	+26.770%
2026-05-12	100.0000	102.4000	99.9400	102.4000	+3.247%	14	539	+40.264%
2026-05-11	103.0000	103.0000	99.1500	99.1800	-7.091%	7	539	+44.818%
2026-05-08	112.0000	112.0000	106.7500	106.7500	-9.687%	5	543	+34.548%
2026-05-07	118.0000	118.2000	118.0000	118.2000	+7.906%	3	542	+21.514%
2026-05-06	112.1800	112.1800	109.5400	109.5400	+6.973%	7	540	+31.121%
2026-05-05	102.4000	102.4000	102.4000	102.4000	-7.120%	1	539	+40.264%
2026-05-04	110.4000	110.7000	110.2500	110.2500	-0.988%	53	540	+30.277%
2026-05-01	111.0000	112.9600	111.0000	111.3500	-3.090%	9	482	+28.990%
2026-04-30	111.0000	116.5000	103.6500	114.9000	-28.589%	122	482	+25.004%
2026-04-29	154.3000	160.9000	154.3000	160.9000	-2.838%	4	450	-10.733%
2026-04-27	162.1800	165.6000	162.1800	165.6000	+10.363%	7	451	-13.267%
2026-04-23	150.3200	150.3200	150.0500	150.0500	-7.769%	6	451	-4.279%
2026-04-21	162.8200	162.8200	162.6900	162.6900	-5.780%	5	454	-11.716%
2026-04-17	167.2500	173.4900	167.2500	172.6700	+4.998%	6	454	-16.818%
2026-04-16	165.9200	165.9200	164.4500	164.4500	-0.030%	3	459	-12.660%
2026-04-15	163.0000	168.5500	163.0000	164.5000	+5.483%	20	459	-12.687%
2026-04-14	157.5000	158.0000	154.0000	155.9500	+17.574%	7	467	-7.900%
2026-04-13	128.9800	132.7600	128.9800	132.6400	+2.031%	10	468	+8.286%
2026-04-10	129.1000	130.0000	129.1000	130.0000	-0.337%	2	472	+10.485%
2026-04-09	131.1900	133.0000	130.4400	130.4400	+8.927%	4	471	+10.112%
2026-04-08	111.4800	130.0000	108.2500	119.7500	+28.171%	95	472	+19.942%
2026-04-07	89.0000	93.4300	89.0000	93.4300	-3.031%	7	481	+53.730%
2026-04-06	99.5000	99.5000	94.6700	96.3500	+0.459%	12	480	+49.071%
2026-04-02	88.8800	96.0500	88.8800	95.9100	-4.272%	16	477	+49.755%
2026-04-01	96.7000	104.5300	96.7000	100.1900	+7.155%	8	477	+43.358%
2026-03-31	85.6000	95.5000	84.9500	93.5000	+24.833%	65	479	+53.615%
2026-03-30	72.8000	75.3300	71.6000	74.9000	+9.744%	12	447	+91.762%
2026-03-27	77.0000	77.0000	67.2000	68.2500	-15.689%	88	448	+110.447%
2026-03-26	97.4000	97.4000	80.9500	80.9500	-27.118%	74	444	+77.431%
2026-03-25	111.0700	111.0700	111.0700	111.0700	+1.462%	1	395	+29.315%
2026-03-24	109.4700	109.4700	109.4700	109.4700	-6.834%	1	395	+31.205%
2026-03-23	112.2500	117.5000	112.2500	117.5000	+8.796%	3	396	+22.238%
2026-03-20	114.0000	114.0000	108.0000	108.0000	-7.850%	7	397	+32.991%
2026-03-19	121.6000	121.6000	116.3000	117.2000	-6.090%	52	395	+22.551%
2026-03-18	123.0000	126.4000	123.0000	124.8000	-2.309%	10	403	+15.088%
2026-03-17	130.5500	130.5500	127.7500	127.7500	-3.366%	2	399	+12.431%
2026-03-16	132.2000	132.2000	132.2000	132.2000	+6.185%	1	400	+8.646%
2026-03-13	131.9900	131.9900	122.9500	124.5000	-17.621%	5	399	+15.365%
2026-03-11	151.0200	151.1300	151.0200	151.1300	-2.979%	6	397	-4.963%
2026-03-10	155.7700	155.7700	155.7700	155.7700	+13.701%	1	392	-7.794%
2026-03-09	137.0000	137.0000	137.0000	137.0000	-6.517%	1	391	+4.839%
2026-03-06	146.5500	146.5500	146.5500	146.5500	-7.247%	4	392	-1.992%
2026-03-05	157.2700	158.0000	157.2600	158.0000	-3.823%	101	392	-9.095%
2026-03-04	164.2800	164.2800	164.2800	164.2800	+9.330%	1	427	-12.570%
2026-02-25	150.2600	150.2600	150.2600	150.2600	+6.605%	2	428	-4.412%
2026-02-23	140.6000	140.9500	140.6000	140.9500	-6.656%	2	428	+1.901%
2026-02-20	151.0000	151.0000	151.0000	151.0000	+4.448%	10	430	-4.881%
2026-02-18	140.2800	144.5700	140.2800	144.5700	+0.396%	7	440	-0.650%
2026-02-17	144.0000	144.0000	144.0000	144.0000	-3.453%	4	433	-0.257%
2026-02-13	152.0000	152.0000	149.0000	149.1500	-1.875%	7	440	-3.701%
2026-02-12	154.4500	154.4500	152.0000	152.0000	-9.113%	2	440	-5.507%
2026-02-11	162.4000	167.2400	162.4000	167.2400	-5.823%	4	442	-14.117%
2026-02-09	160.1500	177.5800	160.1500	177.5800	+10.463%	17	444	-19.118%
2026-02-06	160.7600	160.7600	160.7600	160.7600	-4.355%	2	455	-10.656%
2026-02-04	174.8300	174.8300	168.0800	168.0800	-10.809%	3	457	-14.547%
2026-02-03	189.5500	189.5500	188.4500	188.4500	-4.679%	7	458	-23.783%
2026-02-02	197.7000	197.7000	197.7000	197.7000	-4.006%	1	463	-27.350%
2026-01-30	213.2000	213.2000	204.3000	205.9500	-7.230%	14	462	-30.260%
2026-01-29	219.0500	224.0500	207.4500	222.0000	+30.412%	30	465	-35.302%
2026-01-28	173.5000	173.8600	168.2000	170.2300	-0.885%	6	491	-15.626%
2026-01-27	168.3500	171.7500	168.3500	171.7500	-1.066%	2	494	-16.373%
2026-01-26	174.6000	174.6000	173.6000	173.6000	+7.659%	6	496	-17.264%
2026-01-23	164.3000	166.5000	161.2500	161.2500	+5.565%	3	502	-10.927%
2026-01-22	150.5000	152.7500	150.5000	152.7500	+25.772%	2	505	-5.971%
2026-01-21	120.1600	121.4500	120.1600	121.4500	+1.032%	2	507	+18.263%
2026-01-20	121.4300	121.9000	120.2000	120.2100	-9.446%	119	507	+19.483%
2026-01-16	134.5000	135.6500	132.7500	132.7500	+0.721%	11	380	+8.196%
2026-01-15	129.3000	132.3000	128.8100	131.8000	+2.171%	11	380	+8.976%
2026-01-14	132.0900	132.0900	129.0000	129.0000	-6.045%	10	376	+11.341%
2026-01-13	143.5200	143.5200	136.0200	137.3000	-7.230%	14	373	+4.610%
2026-01-12	151.8500	152.2300	147.5100	148.0000	0.000%	15	371	-2.953%
2026-01-08	148.0000	148.0000	148.0000	148.0000	-4.052%	1	360	-2.953%
2026-01-07	155.1900	155.1900	153.8100	154.2500	-4.784%	4	359	-6.885%
2026-01-05	162.1500	162.5000	162.0000	162.0000	+3.581%	4	359	-11.340%
2026-01-02	156.4000	156.4000	156.4000	156.4000	-4.924%	5	358	-8.165%
2025-12-31	165.4000	165.4000	164.5000	164.5000	-2.072%	2	360	-12.687%
2025-12-30	167.5500	167.9800	167.5500	167.9800	-0.897%	2	360	-14.496%
2025-12-24	169.5000	169.5000	169.5000	169.5000	+0.355%	1	361	-15.263%
2025-12-23	169.0500	169.0500	168.7500	168.9000	-3.821%	3	361	-14.962%
2025-12-22	175.6100	175.6100	175.6100	175.6100	+3.758%	1	359	-18.211%
2025-12-19	169.2500	169.2500	169.2500	169.2500	0.000%	5	359	-15.137%
2025-12-18	168.8800	170.5000	168.8800	169.2500	+1.890%	7	354	-15.137%
2025-12-17	166.1100	166.1100	166.1100	166.1100	+1.317%	1	361	-13.533%
2025-12-16	163.9500	163.9500	163.9500	163.9500	+5.096%	1	362	-12.394%
2025-12-15	156.0000	156.0000	156.0000	156.0000	-3.226%	1	361	-7.929%
2025-12-10	161.2000	161.2000	161.2000	161.2000	-4.451%	1	362	-10.900%
2025-12-09	168.0000	168.7100	168.0000	168.7100	-5.801%	2	361	-14.866%
2025-12-08	178.7500	179.1000	177.7600	179.1000	-0.500%	4	362	-19.805%
2025-12-05	176.1400	180.9500	176.1400	180.0000	+2.787%	4	364	-20.206%
2025-12-04	181.2000	181.2000	174.7500	175.1200	+7.660%	19	366	-17.982%
2025-12-03	162.6600	162.6600	162.6600	162.6600	+1.157%	1	363	-11.699%
2025-12-02	159.1000	160.8000	158.5000	160.8000	+0.187%	8	364	-10.678%
2025-12-01	160.5000	160.5000	160.5000	160.5000	-0.926%	1	358	-10.511%
2025-11-28	159.8000	162.0000	159.8000	162.0000	+6.579%	4	357	-11.340%
2025-11-26	155.7500	155.7500	152.0000	152.0000	+1.232%	2	358	-5.507%
2025-11-25	146.0000	150.5500	146.0000	150.1500	+9.240%	4	358	-4.342%
2025-11-24	131.2500	139.0500	131.2500	137.4500	+9.304%	12	359	+4.496%
2025-11-21	124.8000	126.8700	121.1000	125.7500	+3.074%	52	355	+14.219%
2025-11-20	122.8200	124.1000	121.7500	122.0000	+0.561%	11	352	+17.730%
2025-11-19	123.0900	123.6500	120.0000	121.3200	-8.181%	9	348	+18.389%
2025-11-18	126.4500	132.1300	122.9500	132.1300	-4.184%	6	342	+8.704%
2025-11-17	139.3100	139.3800	137.9000	137.9000	-0.072%	3	341	+4.155%
2025-11-14	129.6500	140.6100	129.6500	138.0000	+2.033%	5	338	+4.080%
2025-11-13	142.0000	143.0000	135.2500	135.2500	-2.698%	14	339	+6.196%
2025-11-12	150.8000	150.8000	139.0000	139.0000	-7.794%	11	332	+3.331%
2025-11-11	150.0000	150.7500	147.0500	150.7500	-3.272%	7	321	-4.723%
2025-11-10	152.2500	155.8800	150.0000	155.8500	+6.020%	8	315	-7.841%
2025-11-07	138.0400	147.0000	134.2500	147.0000	-0.897%	22	313	-2.293%
2025-11-06	151.1000	153.0400	147.4000	148.3300	-7.898%	7	302	-3.169%
2025-11-05	160.0500	161.0500	159.9200	161.0500	+5.103%	5	297	-10.817%
2025-11-04	159.6000	159.6000	153.2000	153.2300	-4.512%	8	296	-6.265%
2025-11-03	174.2500	174.3000	160.4700	160.4700	-6.568%	13	287	-10.494%
2025-10-31	171.5500	173.0700	168.0000	171.7500	-6.551%	12	287	-16.373%
2025-10-30	180.3800	190.7000	176.7000	183.7900	-26.112%	50	283	-21.851%
2025-10-27	248.7400	248.7400	248.7400	248.7400	+7.077%	1	275	-42.257%
2025-10-21	232.3000	232.3000	232.3000	232.3000	+5.807%	7	275	-38.170%
2025-10-17	219.5500	219.5500	219.5500	219.5500	-2.854%	1	282	-34.580%
2025-10-16	226.0000	226.0000	226.0000	226.0000	+1.205%	1	281	-36.447%
2025-10-15	223.1900	223.3100	223.1900	223.3100	+6.847%	132	281	-35.681%
2025-10-06	209.0000	209.0000	209.0000	209.0000	-6.746%	2	321	-31.278%
2025-10-03	224.1200	224.1200	224.1200	224.1200	-1.060%	1	319	-35.914%
2025-10-02	226.5200	226.5200	226.5200	226.5200	+1.080%	1	318	-36.593%
2025-10-01	218.0100	224.1000	217.5500	224.1000	-15.682%	5	317	-35.908%
2025-09-22	265.7800	265.7800	265.7800	265.7800	-5.028%	1	315	-45.959%
2025-09-18	279.8500	279.8500	279.8500	279.8500	+3.533%	1	314	-48.676%
2025-09-16	270.3000	270.3000	270.3000	270.3000	+7.326%	1	315	-46.863%
2025-09-12	251.8500	251.8500	251.8500	251.8500	+5.157%	1	316	-42.970%
2025-08-21	239.5000	239.5000	239.5000	239.5000	-0.125%	4	315	-40.029%
2025-08-20	239.8000	239.8000	239.8000	239.8000	-10.120%	1	311	-40.104%
2025-08-18	266.8000	266.8000	266.8000	266.8000	-8.275%	20	312	-46.166%
2025-08-15	290.8700	290.8700	290.8700	290.8700	+7.060%	20	332	-50.621%
2025-08-11	271.6900	271.6900	271.6900	271.6900	+1.795%	1	312	-47.135%
2025-08-08	266.9000	266.9000	266.9000	266.9000	-0.670%	2	313	-46.186%
2025-08-04	268.7000	268.7000	268.7000	268.7000	-3.223%	1	311	-46.546%
2025-07-31	274.5600	280.4900	274.5600	277.6500	+32.720%	4	311	-48.269%
2025-07-30	209.2000	209.2000	209.2000	209.2000	-6.104%	1	311	-31.343%
2025-07-29	222.8000	222.8000	222.8000	222.8000	-0.810%	1	310	-35.534%
2025-07-28	224.6200	224.6200	224.6200	224.6200	-2.139%	1	309	-36.056%
2025-07-15	229.5300	229.5300	229.5300	229.5300	-0.851%	1	308	-37.424%
2025-07-11	231.5000	231.5000	231.5000	231.5000	-5.741%	4	307	-37.957%
2025-07-09	245.6000	245.6000	245.6000	245.6000	+3.193%	1	311	-41.519%
2025-07-07	238.0000	238.0000	238.0000	238.0000	-1.122%	2	310	-39.651%
2025-06-26	235.0000	240.7000	235.0000	240.7000	+5.109%	6	308	-40.328%
2025-06-24	229.0000	229.0000	229.0000	229.0000	+3.344%	1	311	-37.279%
2025-06-16	221.5800	221.5900	221.5800	221.5900	+1.100%	10	312	-35.182%
2025-06-12	219.1800	219.1800	219.1800	219.1800	-0.621%	10	312	-34.469%
2025-06-11	221.2600	221.2600	220.5500	220.5500	-1.624%	2	302	-34.876%
2025-06-06	224.1300	224.1900	224.1300	224.1900	+2.887%	10	302	-35.934%
2025-06-05	217.9000	217.9000	217.9000	217.9000	+1.528%	2	297	-34.084%
2025-06-04	209.4000	214.6200	209.4000	214.6200	+5.693%	7	299	-33.077%
2025-06-03	203.0600	203.0600	203.0600	203.0600	+15.822%	2	306	-29.267%
2025-05-20	175.3200	175.3200	175.3200	175.3200	-1.815%	1	308	-18.076%
2025-05-19	178.5600	178.5600	178.5600	178.5600	+1.616%	1	309	-19.562%
2025-05-16	175.7200	175.7200	175.7200	175.7200	-5.481%	2	308	-18.262%
2025-05-13	185.9100	185.9100	185.9100	185.9100	+4.403%	2	309	-22.742%
2025-05-12	172.1000	178.0700	165.9800	178.0700	+21.136%	8	309	-19.341%
2025-05-09	151.2500	151.2500	147.0000	147.0000	-6.100%	8	310	-2.293%
2025-05-08	154.6500	156.5500	154.6500	156.5500	+9.201%	2	306	-8.253%
2025-05-06	143.9800	143.9800	141.6300	143.3600	-4.902%	58	306	+0.188%
2025-05-05	144.1400	150.7500	144.1400	150.7500	-0.822%	14	250	-4.723%
2025-05-02	152.2500	152.2500	152.0000	152.0000	+14.665%	4	246	-5.507%
2025-05-01	133.1600	136.4000	132.5600	132.5600	+17.310%	20	248	+8.351%
2025-04-30	110.5000	113.0000	110.5000	113.0000	-4.834%	2	249	+27.106%
2025-04-29	118.5500	119.0000	118.5500	118.7400	+5.126%	3	247	+20.962%
2025-04-25	112.0000	112.9500	112.0000	112.9500	+9.511%	4	244	+27.162%
2025-04-24	103.1500	103.1500	102.1000	103.1400	+17.512%	17	244	+39.257%
2025-04-22	87.7200	87.7700	87.7200	87.7700	+7.918%	2	242	+63.644%
2025-04-21	81.3300	81.3300	81.3300	81.3300	-10.675%	1	242	+76.602%
2025-04-17	91.2300	91.2300	91.0500	91.0500	-2.932%	3	246	+57.748%
2025-04-16	93.2400	93.8700	93.2400	93.8000	-13.068%	5	246	+53.124%
2025-04-14	107.9000	107.9000	107.9000	107.9000	-4.850%	1	246	+33.114%
2025-04-11	113.4000	113.4000	113.4000	113.4000	-11.785%	4	245	+26.658%
2025-04-09	128.5500	128.5500	128.5500	128.5500	+19.972%	2	247	+11.731%
2025-04-08	122.3900	122.3900	107.1500	107.1500	-0.879%	32	245	+34.046%
2025-04-07	97.3900	112.7000	97.3900	108.1000	+5.238%	83	227	+32.868%
2025-04-04	102.1900	102.7200	102.1600	102.7200	-14.042%	6	150	+39.827%
2025-04-03	120.1100	120.1100	117.2200	119.5000	-20.333%	3	150	+20.192%
2025-04-02	150.0000	150.0000	150.0000	150.0000	+1.078%	1	148	-4.247%
2025-04-01	146.9500	148.4000	146.9500	148.4000	+4.581%	5	149	-3.214%
2025-03-31	132.6200	141.9000	132.6200	141.9000	-2.003%	8	147	+1.219%
2025-03-28	148.7000	148.7000	144.8000	144.8000	-11.013%	62	150	-0.808%
2025-03-27	162.7200	162.7200	162.7200	162.7200	-0.172%	1	168	-11.732%
2025-03-26	166.8800	166.8800	163.0000	163.0000	+10.884%	7	168	-11.883%
2025-03-21	147.0000	147.0000	147.0000	147.0000	-6.369%	16	161	-2.293%
2025-03-20	154.9400	157.0000	154.9400	157.0000	+8.583%	3	153	-8.516%
2025-03-19	145.6700	145.6700	144.5900	144.5900	+0.270%	5	152	-0.664%
2025-03-18	144.2000	144.2000	144.2000	144.2000	-10.184%	1	151	-0.395%
2025-03-17	160.5500	160.5500	160.5500	160.5500	-2.697%	1	151	-10.539%
2025-03-14	161.1800	165.0000	161.1800	165.0000	-6.090%	14	151	-12.952%
2025-03-12	175.7000	175.7000	175.7000	175.7000	+4.502%	1	146	-18.253%
2025-03-11	163.0500	168.1300	163.0500	168.1300	+4.429%	2	145	-14.572%
2025-03-10	159.2000	161.0000	157.0300	161.0000	-2.157%	10	145	-10.789%
2025-03-07	179.0000	179.0000	164.5500	164.5500	-9.339%	6	145	-12.713%
2025-03-06	195.3900	195.3900	178.8200	181.5000	-5.493%	9	145	-20.865%
2025-03-05	191.7500	192.0500	191.7500	192.0500	-0.156%	12	145	-25.212%
2025-03-04	180.0000	192.3500	180.0000	192.3500	-4.777%	4	145	-25.329%
2025-02-28	200.6700	202.0000	200.6700	202.0000	-2.415%	4	142	-28.896%
2025-02-27	215.0000	215.0000	207.0000	207.0000	+4.704%	6	141	-30.614%
2025-02-25	207.2500	207.2500	197.7000	197.7000	-5.826%	3	137	-27.350%
2025-02-24	209.1800	209.9300	209.1800	209.9300	-10.094%	2	137	-31.582%
2025-02-20	233.5000	233.5000	233.5000	233.5000	-13.233%	1	138	-38.488%
2025-02-14	265.0500	269.1100	265.0500	269.1100	+3.827%	6	138	-46.628%
2025-02-13	256.5500	259.1900	256.5500	259.1900	+2.776%	5	138	-44.585%
2025-02-11	252.1900	252.1900	252.1900	252.1900	+0.876%	3	139	-43.047%
2025-02-07	250.0000	250.0000	250.0000	250.0000	+4.712%	20	141	-42.548%
2025-02-04	238.7500	238.7500	238.7500	238.7500	+5.408%	1	151	-39.841%
2025-01-31	234.5000	235.0000	226.5000	226.5000	+0.412%	10	151	-36.587%
2025-01-30	228.0000	228.0000	225.5700	225.5700	+0.602%	9	153	-36.326%
2025-01-28	217.5600	224.2200	217.5600	224.2200	+7.282%	2	157	-35.942%
2025-01-27	200.0000	209.0000	200.0000	209.0000	+5.556%	19	157	-31.278%
2025-01-24	197.0000	198.0000	197.0000	198.0000	+8.315%	6	176	-27.460%
2025-01-23	181.1100	183.4500	181.0000	182.8000	+5.971%	6	179	-21.428%
2025-01-17	172.5000	172.5000	172.5000	172.5000	-0.052%	2	183	-16.736%
2025-01-16	172.5900	172.5900	172.5900	172.5900	+7.600%	1	183	-16.780%
2025-01-14	160.6300	160.6300	160.4000	160.4000	-13.344%	2	182	-10.455%
2025-01-10	185.1000	185.1000	185.1000	185.1000	+7.723%	4	183	-22.404%
2025-01-08	171.8300	171.8300	171.8300	171.8300	-5.975%	1	186	-16.412%
2025-01-06	173.8300	182.7500	173.8200	182.7500	+11.060%	47	186	-21.406%
2025-01-03	163.7300	164.5500	163.7300	164.5500	+2.268%	22	187	-12.713%
2024-12-30	155.5900	160.9000	155.5900	160.9000	+1.004%	2	196	-10.733%
2024-12-27	159.3000	159.3000	159.3000	159.3000	-4.975%	20	196	-9.837%
2024-12-26	166.4800	167.6400	166.4800	167.6400	+1.000%	3	186	-14.322%
2024-12-23	157.0000	166.2500	157.0000	165.9800	+2.457%	5	185	-13.465%
2024-12-20	164.0000	164.0000	162.0000	162.0000	-3.571%	6	182	-11.340%
2024-12-18	185.5000	185.5000	168.0000	168.0000	-11.135%	4	176	-14.506%
2024-12-17	189.0500	189.0500	189.0500	189.0500	+2.728%	44	178	-24.025%
2024-12-16	184.3700	184.3700	184.0300	184.0300	+3.580%	2	135	-21.953%
2024-12-13	177.6700	177.6700	177.6700	177.6700	-5.495%	2	135	-19.159%
2024-12-12	188.0000	188.0000	188.0000	188.0000	-2.388%	1	134	-23.601%
2024-12-11	192.6000	192.6000	192.6000	192.6000	+6.715%	1	135	-25.426%
2024-12-09	180.4800	180.4800	180.4800	180.4800	+0.350%	5	136	-20.418%
2024-12-06	182.0900	183.5500	179.8500	179.8500	+4.418%	8	141	-20.139%
2024-12-05	174.6300	174.6300	172.2400	172.2400	-1.011%	7	143	-16.611%
2024-12-04	174.0000	174.0000	173.0000	174.0000	+1.784%	4	146	-17.454%
2024-12-03	161.8800	170.9500	161.8800	170.9500	+8.553%	10	146	-15.981%
2024-12-02	147.0000	157.4800	147.0000	157.4800	+8.033%	22	147	-8.795%
2024-11-29	144.1500	145.7700	144.1500	145.7700	+2.655%	4	147	-1.468%
2024-11-27	140.6000	142.0000	140.6000	142.0000	-2.966%	7	153	+1.148%
2024-11-26	140.0000	146.3400	140.0000	146.3400	+6.857%	20	153	-1.852%
2024-11-25	140.8500	142.5500	134.0000	136.9500	+0.958%	18	147	+4.878%
2024-11-22	134.8000	135.6500	134.8000	135.6500	-0.623%	10	146	+5.883%
2024-11-21	133.6000	136.5000	133.6000	136.5000	-3.123%	2	141	+5.223%
2024-11-20	134.7000	140.9000	134.7000	140.9000	+4.836%	2	141	+1.938%
2024-11-19	131.5000	134.4000	131.5000	134.4000	+0.561%	3	141	+6.868%
2024-11-18	133.2000	135.6000	133.2000	133.6500	-0.261%	16	139	+7.467%
2024-11-15	142.2300	142.2300	132.6500	134.0000	-8.532%	34	136	+7.187%
2024-11-14	149.5000	149.5000	146.5000	146.5000	-4.292%	23	125	-1.959%
2024-11-13	153.0700	153.0700	153.0700	153.0700	-1.404%	1	122	-6.167%
2024-11-12	155.2500	155.2500	155.2500	155.2500	-0.723%	1	123	-7.485%
2024-11-08	155.7400	156.3800	155.7400	156.3800	-1.188%	12	124	-8.153%
2024-11-07	158.2600	158.2600	158.2600	158.2600	+10.555%	5	119	-9.244%
2024-11-06	140.0000	143.1500	139.3000	143.1500	-2.864%	19	124	+0.335%
2024-11-05	147.3700	147.3700	147.3700	147.3700	+5.626%	2	118	-2.538%
2024-11-04	143.0000	143.0000	139.0000	139.5200	-3.266%	4	118	+2.946%
2024-11-01	146.1000	147.4500	143.4500	144.2300	-0.394%	58	116	-0.416%
2024-10-31	152.0000	160.0000	143.0000	144.8000	-11.166%	46	112	-0.808%
2024-10-30	163.0000	163.0000	163.0000	163.0000	+6.251%	1	82	-11.883%
2024-10-28	151.7700	153.4100	151.7700	153.4100	-0.117%	3	81	-6.375%
2024-10-25	152.2700	153.5900	152.2700	153.5900	+5.134%	36	80	-6.485%
2024-10-24	145.6900	146.0900	145.2900	146.0900	+0.961%	3	97	-1.684%
2024-10-23	154.6800	154.6800	143.8500	144.7000	-6.951%	14	97	-0.739%
2024-10-22	154.2000	155.5100	153.9300	155.5100	+3.673%	15	91	-7.639%
2024-10-21	148.3700	150.0000	148.3700	150.0000	-2.025%	8	79	-4.247%
2024-10-18	154.0000	154.0000	153.1000	153.1000	-0.261%	8	77	-6.185%
2024-10-17	153.5000	153.5000	153.5000	153.5000	+0.215%	3	73	-6.430%
2024-10-16	153.1700	153.1700	153.1700	153.1700	-4.537%	1	70	-6.228%
2024-10-15	160.4500	160.4500	160.4500	160.4500	-3.922%	1	69	-10.483%
2024-10-14	170.0500	170.0500	167.0000	167.0000	+0.785%	5	68	-13.994%
2024-10-11	161.7500	165.7000	161.7500	165.7000	+2.126%	6	69	-13.319%
2024-10-10	162.2500	162.2500	162.2500	162.2500	-2.844%	1	69	-11.476%
2024-10-09	164.0000	167.0000	164.0000	167.0000	-1.300%	4	69	-13.994%
2024-10-08	166.0000	169.2000	166.0000	169.2000	+1.928%	3	66	-15.112%
2024-10-07	173.8100	173.8100	166.0000	166.0000	-0.966%	26	67	-13.476%
2024-10-04	167.6200	167.6200	167.6200	167.6200	+6.561%	2	42	-14.312%
2024-10-03	158.5600	158.5600	157.3000	157.3000	+2.743%	10	42	-8.690%
2024-10-02	154.0500	154.0500	153.0000	153.1000	-0.989%	20	51	-6.185%
2024-10-01	156.7000	156.7000	154.6300	154.6300	+1.730%	6	34	-7.114%
2024-09-30	149.0000	152.0000	149.0000	152.0000	+1.064%	12	35	-5.507%
2024-09-27	150.4000	150.4000	150.4000	150.4000	+1.690%	4	39	-4.501%
2024-09-26	151.1200	151.1200	145.8500	147.9000	+1.860%	14	39	-2.887%
2024-09-24	148.9000	148.9000	139.8200	145.2000	-1.466%	11	25	-1.081%
2024-09-23	148.3000	148.3000	147.3600	147.3600	+1.930%	3	14	-2.531%
2024-09-20	143.5400	144.5700	143.1000	144.5700	+2.824%	14	12	-0.650%
2024-09-19	140.1400	144.0000	140.1400	140.6000	0.000%	7	6	+2.155%