Dark

META20270115C570
META Jan 15 2027 570.00 Call (META270115C00570000)
option OPRA

EOD

Sep 17, 2026

132.85-4.424%(-6.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	127.3000	132.8500	127.3000	132.8500	-4.424%	3	970	0.000%
2026-09-16	134.2500	139.0000	133.2300	139.0000	+7.336%	29	971	-4.424%
2026-09-15	124.2600	135.0000	124.2600	129.5000	+3.327%	9	983	+2.587%
2026-09-14	121.2500	126.4900	118.8000	125.3300	+7.349%	19	983	+6.000%
2026-09-11	117.0100	122.4900	116.7500	116.7500	+4.793%	5	998	+13.790%
2026-09-10	110.2500	119.4500	110.0500	111.4100	-4.468%	29	1,000	+19.244%
2026-09-09	110.1500	118.4800	107.0000	116.6200	+30.975%	124	1,022	+13.917%
2026-09-08	86.0500	90.4100	86.0500	89.0400	+0.667%	13	1,086	+49.203%
2026-09-04	82.0000	88.4500	82.0000	88.4500	+4.059%	28	1,113	+50.198%
2026-09-03	82.0600	90.0000	82.0600	85.0000	+17.177%	65	1,113	+56.294%
2026-09-02	68.0000	77.5000	68.0000	72.5400	+11.772%	53	1,154	+83.140%
2026-09-01	51.9500	67.2000	51.9500	64.9000	+8.402%	105	1,178	+104.700%
2026-08-31	61.7700	62.0500	57.8000	59.8700	-6.086%	83	1,189	+121.897%
2026-08-28	63.6000	70.4700	61.4000	63.7500	+5.372%	116	1,184	+108.392%
2026-08-27	59.0000	69.8000	58.8000	60.5000	-5.924%	110	1,209	+119.587%
2026-08-26	73.0000	75.0000	58.0000	64.3100	+5.099%	532	1,174	+106.578%
2026-08-25	58.2000	61.6500	57.2000	61.1900	+9.268%	68	1,109	+117.111%
2026-08-24	50.8300	57.0000	50.8300	56.0000	+9.268%	23	1,139	+137.232%
2026-08-21	51.9000	53.0000	50.5500	51.2500	+8.214%	90	1,137	+159.220%
2026-08-20	49.5000	50.0700	46.8500	47.3600	-4.323%	70	1,078	+180.511%
2026-08-19	48.0700	53.5000	46.0000	49.5000	+2.273%	66	1,080	+168.384%
2026-08-18	55.1000	55.4500	48.4000	48.4000	-21.492%	91	1,059	+174.483%
2026-08-17	69.0000	69.0000	59.0000	61.6500	-16.858%	193	1,039	+115.491%
2026-08-14	80.1700	80.1700	74.0500	74.1500	-4.753%	52	933	+79.164%
2026-08-13	74.0300	77.8500	72.2500	77.8500	+12.826%	9	945	+70.649%
2026-08-12	75.0000	75.0000	68.0000	69.0000	-19.109%	15	946	+92.536%
2026-08-11	81.4500	89.1000	81.4500	85.3000	+7.566%	10	934	+55.744%
2026-08-10	82.8900	82.8900	78.2500	79.3000	-1.491%	14	936	+67.528%
2026-08-07	80.5000	80.5000	80.5000	80.5000	+1.912%	1	936	+65.031%
2026-08-06	81.5000	81.5000	78.8500	78.9900	+5.180%	7	937	+68.186%
2026-08-05	85.7400	85.7400	73.5000	75.1000	-4.026%	78	934	+76.897%
2026-08-04	75.2200	79.0800	73.9000	78.2500	-2.735%	10	899	+69.776%
2026-08-03	65.3000	84.0000	65.3000	80.4500	+42.138%	76	901	+65.134%
2026-07-31	56.5000	58.5000	52.1500	56.6000	+18.410%	61	917	+134.717%
2026-07-30	47.7800	48.4000	46.0000	47.8000	-39.987%	117	898	+177.929%
2026-07-29	84.0000	84.0000	79.6500	79.6500	-8.174%	4	823	+66.792%
2026-07-27	89.2800	89.2800	86.7400	86.7400	-6.731%	7	823	+53.159%
2026-07-23	97.0200	97.0200	93.0000	93.0000	-18.671%	4	822	+42.849%
2026-07-22	114.2900	114.3500	114.1100	114.3500	-10.783%	7	826	+16.178%
2026-07-20	128.1700	128.1700	128.1700	128.1700	+0.525%	1	823	+3.651%
2026-07-17	127.5000	127.5000	127.5000	127.5000	-15.440%	1	824	+4.196%
2026-07-16	150.5600	150.7800	150.5600	150.7800	-4.750%	2	825	-11.891%
2026-07-15	158.9200	158.9200	154.0800	158.3000	+14.793%	6	827	-16.077%
2026-07-14	137.4000	144.2500	137.4000	137.9000	-1.913%	20	829	-3.662%
2026-07-13	139.8500	140.5900	139.8500	140.5900	-5.250%	3	848	-5.505%
2026-07-10	139.8000	153.8500	139.1500	148.3800	+29.307%	50	851	-10.466%
2026-07-09	80.3300	115.0000	80.3300	114.7500	+20.409%	33	879	+15.773%
2026-07-08	95.3000	95.3000	95.3000	95.3000	-8.365%	3	884	+39.402%
2026-07-07	95.7000	109.0500	94.0500	104.0000	+12.432%	19	884	+27.740%
2026-07-06	83.3500	92.5500	83.3500	92.5000	+10.832%	8	895	+43.622%
2026-07-02	88.2400	88.2400	81.8000	83.4600	-17.366%	18	887	+59.178%
2026-07-01	95.2500	110.0200	89.5000	101.0000	+51.085%	354	887	+31.535%
2026-06-30	64.7900	67.4500	61.9100	66.8500	-2.409%	26	1,117	+98.728%
2026-06-29	69.6600	71.1000	68.0000	68.5000	+11.147%	261	1,113	+93.942%
2026-06-26	57.4400	64.2500	57.0500	61.6300	+4.546%	14	917	+115.561%
2026-06-25	63.3100	63.6500	57.7000	58.9500	-10.506%	50	913	+125.360%
2026-06-24	69.6000	71.0000	64.9000	65.8700	-3.558%	23	914	+101.685%
2026-06-23	69.0500	73.1000	68.3000	68.3000	-1.868%	47	906	+94.510%
2026-06-22	74.7000	75.5300	67.7000	69.6000	-12.673%	83	909	+90.876%
2026-06-18	72.5000	79.7000	71.2000	79.7000	+7.965%	29	858	+66.688%
2026-06-17	83.6000	83.6000	73.8200	73.8200	-17.520%	75	858	+79.965%
2026-06-16	93.1000	93.1000	89.2300	89.5000	+0.112%	14	858	+48.436%
2026-06-15	81.0500	92.2000	81.0500	89.4000	+23.481%	38	851	+48.602%
2026-06-12	77.0000	77.0000	69.7000	72.4000	-2.215%	269	872	+83.494%
2026-06-11	70.0000	75.6000	67.9800	74.0400	-1.438%	78	706	+79.430%
2026-06-10	80.3800	80.3800	74.9300	75.1200	-10.805%	97	672	+76.850%
2026-06-09	87.7000	88.8000	82.0000	84.2200	+0.477%	23	659	+57.742%
2026-06-08	81.3900	87.8000	81.3900	83.8200	-4.966%	17	646	+58.494%
2026-06-05	99.6700	99.6700	84.3600	88.2000	-19.489%	38	642	+50.624%
2026-06-04	114.8000	121.6000	109.5500	109.5500	+3.741%	52	608	+21.269%
2026-06-03	102.1500	107.0000	102.1500	105.6000	+10.264%	20	648	+25.805%
2026-06-02	96.5000	99.1500	94.6000	95.7700	-0.808%	14	656	+38.718%
2026-06-01	104.7000	104.7000	96.5000	96.5500	-16.494%	22	648	+37.597%
2026-05-29	109.7500	115.6200	109.1500	115.6200	+0.741%	6	628	+14.902%
2026-05-28	118.0500	118.0500	114.7700	114.7700	-0.623%	2	627	+15.753%
2026-05-27	115.4900	115.4900	115.4900	115.4900	+16.893%	1	628	+15.032%
2026-05-26	99.3000	99.3000	97.5000	98.8000	-0.343%	33	627	+34.464%
2026-05-22	101.7000	101.7000	99.1400	99.1400	+2.143%	3	601	+34.002%
2026-05-21	92.3800	98.3200	91.5700	97.0600	+1.052%	30	602	+36.874%
2026-05-20	98.2000	98.2000	96.0500	96.0500	-0.052%	4	602	+38.313%
2026-05-19	97.8000	97.8000	96.1000	96.1000	-3.707%	3	576	+38.241%
2026-05-18	99.8000	99.8000	99.8000	99.8000	-5.805%	1	576	+33.116%
2026-05-15	102.2700	105.9500	102.2700	105.9500	-0.981%	2	576	+25.389%
2026-05-14	107.2500	107.5000	107.0000	107.0000	+0.094%	7	574	+24.159%
2026-05-13	98.0000	106.9000	98.0000	106.9000	+11.528%	5	571	+24.275%
2026-05-12	94.2500	95.8500	94.2500	95.8500	+2.513%	3	571	+38.602%
2026-05-11	96.8600	97.3300	93.5000	93.5000	-7.654%	16	571	+42.086%
2026-05-08	105.9100	106.6500	100.4000	101.2500	-6.250%	17	564	+31.210%
2026-05-07	110.0000	112.0000	108.0000	108.0000	+2.321%	5	570	+23.009%
2026-05-06	94.2200	109.2100	94.2200	105.5500	+5.921%	124	568	+25.865%
2026-05-05	99.6800	100.0000	96.4000	99.6500	-4.541%	117	645	+33.317%
2026-05-04	100.0000	105.4300	100.0000	104.3900	-1.024%	114	539	+27.263%
2026-05-01	105.0000	108.0000	102.1200	105.4700	-4.552%	121	533	+25.960%
2026-04-30	106.0500	111.3000	98.2300	110.5000	-26.578%	14	533	+20.226%
2026-04-29	150.5000	150.5000	150.5000	150.5000	-1.794%	2	527	-11.728%
2026-04-28	152.5000	153.2500	152.5000	153.2500	-3.068%	12	529	-13.312%
2026-04-24	158.6000	158.6000	158.1000	158.1000	-0.347%	3	541	-15.971%
2026-04-22	154.6800	158.6500	154.6800	158.6500	+1.426%	4	543	-16.262%
2026-04-21	156.4200	156.4200	156.4200	156.4200	+0.359%	3	548	-15.068%
2026-04-20	158.0000	158.0000	155.8600	155.8600	-7.567%	3	548	-14.763%
2026-04-17	164.9000	168.6200	164.7000	168.6200	+4.344%	4	549	-21.213%
2026-04-15	152.0700	161.6000	151.3800	161.6000	+8.130%	7	549	-17.791%
2026-04-14	141.3200	151.4500	141.3200	149.4500	+18.142%	9	548	-11.107%
2026-04-13	126.4500	126.5000	126.4500	126.5000	+2.330%	6	550	+5.020%
2026-04-10	130.8000	130.8000	123.6200	123.6200	-6.313%	7	555	+7.466%
2026-04-09	124.4900	132.0500	123.7500	131.9500	+15.029%	24	555	+0.682%
2026-04-08	105.5000	125.3400	103.0000	114.7100	+32.643%	36	568	+15.814%
2026-04-07	87.5500	87.5500	84.4000	86.4800	-3.212%	7	574	+53.619%
2026-04-06	90.7000	92.1500	89.3500	89.3500	-1.172%	113	575	+48.685%
2026-04-02	84.8000	90.4100	83.7500	90.4100	-7.310%	65	523	+46.942%
2026-04-01	93.0000	100.0000	91.8000	97.5400	+8.668%	62	523	+36.201%
2026-03-31	74.8700	90.3000	74.8700	89.7600	+27.900%	72	521	+48.006%
2026-03-30	67.9000	70.9600	65.3500	70.1800	+7.803%	15	488	+89.299%
2026-03-27	70.6300	71.3500	62.2000	65.1000	-14.387%	41	484	+104.071%
2026-03-26	93.5000	93.6000	76.0400	76.0400	-28.701%	110	484	+74.711%
2026-03-25	106.5000	106.8500	106.5000	106.6500	+3.243%	7	422	+24.566%
2026-03-24	106.4200	106.4200	103.3000	103.3000	-5.055%	11	422	+28.606%
2026-03-23	107.0000	112.0000	107.0000	108.8000	+6.406%	7	418	+22.105%
2026-03-20	103.5000	104.0000	101.8500	102.2500	-7.045%	55	418	+29.927%
2026-03-19	115.7400	115.7400	110.0000	110.0000	-12.802%	50	442	+20.773%
2026-03-16	131.7000	131.7000	124.7100	126.1500	+6.187%	6	394	+5.311%
2026-03-13	124.6800	127.2500	118.7500	118.8000	-13.499%	13	390	+11.827%
2026-03-12	137.3400	137.3400	137.3400	137.3400	-6.099%	1	382	-3.269%
2026-03-11	146.2600	146.2600	146.2600	146.2600	+3.952%	3	382	-9.169%
2026-03-09	130.7500	140.7000	130.7000	140.7000	-0.142%	3	379	-5.579%
2026-03-06	143.1800	143.1800	140.9000	140.9000	-5.118%	15	378	-5.713%
2026-03-05	155.5000	155.5000	148.5000	148.5000	-5.172%	120	371	-10.539%
2026-03-04	156.6000	156.6000	156.6000	156.6000	+6.661%	1	413	-15.166%
2026-03-02	146.8200	146.8200	146.8200	146.8200	-1.463%	1	413	-9.515%
2026-02-20	148.4400	149.0000	148.4400	149.0000	+7.659%	2	412	-10.839%
2026-02-18	131.9800	138.4000	131.9800	138.4000	-4.208%	7	412	-4.010%
2026-02-13	144.4200	144.5000	144.3500	144.4800	-4.413%	7	409	-8.050%
2026-02-12	154.7000	155.3500	151.1500	151.1500	-5.229%	3	409	-12.107%
2026-02-11	158.8500	159.4900	153.3100	159.4900	-1.531%	4	408	-16.703%
2026-02-10	161.9700	161.9700	161.9700	161.9700	-4.409%	1	406	-17.979%
2026-02-09	154.6000	169.4400	154.6000	169.4400	+8.986%	9	407	-21.595%
2026-02-06	154.5900	155.4700	149.5900	155.4700	-0.550%	5	406	-14.549%
2026-02-05	156.3300	156.3300	156.3300	156.3300	-3.500%	1	406	-15.020%
2026-02-04	161.0000	167.5100	160.0000	162.0000	-8.215%	5	406	-17.994%
2026-02-03	190.6600	190.6600	176.5000	176.5000	-9.487%	9	405	-24.731%
2026-02-02	189.2700	195.0000	189.2700	195.0000	-0.915%	7	408	-31.872%
2026-01-30	203.8500	203.8500	196.8000	196.8000	-8.333%	11	407	-32.495%
2026-01-29	207.6000	216.6500	197.1000	214.6900	+30.909%	89	410	-38.120%
2026-01-28	163.5300	164.1500	163.4500	164.0000	-1.796%	4	458	-18.994%
2026-01-27	166.0000	167.0000	164.9700	167.0000	-0.625%	6	458	-20.449%
2026-01-26	168.0000	168.0500	168.0000	168.0500	+5.367%	2	464	-20.946%
2026-01-23	158.0000	160.6000	158.0000	159.4900	+7.328%	5	465	-16.703%
2026-01-22	132.6000	148.6000	132.6000	148.6000	+21.475%	18	470	-10.599%
2026-01-21	114.4500	122.5000	114.4500	122.3300	+6.634%	18	477	+8.600%
2026-01-20	113.5500	115.8900	113.5500	114.7200	-8.458%	114	470	+15.804%
2026-01-16	129.6000	129.8000	125.3200	125.3200	+1.310%	20	433	+6.009%
2026-01-15	124.4000	127.1300	123.4100	123.7000	+0.569%	9	433	+7.397%
2026-01-14	130.2000	130.2000	123.0000	123.0000	-6.321%	21	434	+8.008%
2026-01-13	137.4700	138.3400	129.5800	131.3000	-7.450%	77	427	+1.181%
2026-01-12	147.9400	147.9400	141.0000	141.8700	-4.881%	15	439	-6.358%
2026-01-09	148.4800	149.2000	148.4800	149.1500	+4.410%	3	440	-10.929%
2026-01-08	140.6500	143.7500	140.6500	142.8500	-3.166%	9	440	-7.000%
2026-01-07	147.6400	151.0900	147.5200	147.5200	-5.678%	9	438	-9.944%
2026-01-06	152.2000	156.4000	152.2000	156.4000	+0.256%	6	445	-15.058%
2026-01-05	151.2200	159.5000	151.2200	156.0000	+3.875%	22	449	-14.840%
2026-01-02	146.8500	150.1800	144.9500	150.1800	-4.466%	4	449	-11.539%
2025-12-31	157.2000	157.2000	157.2000	157.2000	-3.112%	8	439	-15.490%
2025-12-30	160.9300	162.2500	160.9300	162.2500	+3.634%	4	439	-18.120%
2025-12-29	153.9200	156.5600	153.8800	156.5600	-2.485%	7	437	-15.144%
2025-12-26	161.0000	161.0000	160.5500	160.5500	-0.619%	8	439	-17.253%
2025-12-23	162.3600	162.3600	161.5500	161.5500	-3.696%	4	431	-17.765%
2025-12-22	167.7500	167.7500	167.7500	167.7500	-0.149%	2	434	-20.805%
2025-12-19	162.7000	168.0000	162.7000	168.0000	+2.815%	5	434	-20.923%
2025-12-18	163.5000	165.9400	163.4000	163.4000	+0.864%	7	433	-18.696%
2025-12-17	159.3500	162.0000	159.3500	162.0000	+1.111%	3	428	-17.994%
2025-12-16	157.9500	160.2200	157.9500	160.2200	+4.039%	3	429	-17.083%
2025-12-15	149.2000	155.4800	149.2000	154.0000	+2.088%	10	430	-13.734%
2025-12-12	150.6500	150.8500	150.6500	150.8500	-3.264%	2	427	-11.932%
2025-12-11	156.9000	156.9000	155.9400	155.9400	+2.256%	4	425	-14.807%
2025-12-10	156.0500	156.8600	152.5000	152.5000	-5.602%	12	429	-12.885%
2025-12-09	160.8200	162.3900	160.8200	161.5500	-4.943%	18	435	-17.765%
2025-12-08	173.3500	173.3500	169.9500	169.9500	-3.372%	5	437	-21.830%
2025-12-05	172.8200	176.4300	172.8200	175.8800	+4.940%	8	438	-24.466%
2025-12-04	169.9300	171.4500	167.6000	167.6000	+10.082%	12	445	-20.734%
2025-12-03	152.2500	152.2500	152.2500	152.2500	-1.348%	1	441	-12.742%
2025-12-02	154.3300	154.3300	154.3300	154.3300	+0.214%	1	441	-13.918%
2025-12-01	151.3000	154.6000	151.1800	154.0000	-0.888%	36	442	-13.734%
2025-11-28	152.0000	155.3800	152.0000	155.3800	+5.164%	13	425	-14.500%
2025-11-26	148.0500	148.0500	145.5500	147.7500	+1.233%	8	415	-10.085%
2025-11-25	140.0000	145.9500	139.9000	145.9500	+8.918%	18	415	-8.976%
2025-11-24	122.0600	134.0000	122.0600	134.0000	+12.181%	12	413	-0.858%
2025-11-21	113.3500	121.5500	113.3500	119.4500	+0.143%	54	405	+11.218%
2025-11-20	124.3300	124.3300	119.2800	119.2800	+1.085%	5	423	+11.377%
2025-11-19	118.2700	118.4500	117.5900	118.0000	-5.976%	5	419	+12.585%
2025-11-18	116.6000	126.0000	116.6000	125.5000	-0.111%	6	416	+5.857%
2025-11-17	133.7200	133.7200	123.4500	125.6400	-6.239%	11	411	+5.739%
2025-11-14	125.9000	134.7900	125.9000	134.0000	+0.942%	17	405	-0.858%
2025-11-13	137.3000	137.3000	130.6500	132.7500	-0.225%	18	399	+0.075%
2025-11-12	142.4100	142.4100	132.6800	133.0500	-7.668%	12	389	-0.150%
2025-11-11	144.6000	144.6000	142.8000	144.1000	-4.068%	8	385	-7.807%
2025-11-10	143.5000	150.3000	143.5000	150.2100	+5.559%	28	382	-11.557%
2025-11-07	133.3100	142.3000	130.3000	142.3000	-0.490%	7	371	-6.641%
2025-11-06	151.6500	151.6500	141.7000	143.0000	-8.685%	16	374	-7.098%
2025-11-05	150.5000	156.6000	147.0000	156.6000	+3.702%	18	366	-15.166%
2025-11-04	150.1000	157.0000	150.1000	151.0100	-2.511%	9	356	-12.026%
2025-11-03	168.1000	168.3500	154.9000	154.9000	-5.922%	32	348	-14.235%
2025-10-31	170.0000	170.0000	162.6500	164.6500	-8.222%	12	348	-19.314%
2025-10-30	164.6300	183.1900	164.6300	179.4000	-21.905%	22	344	-25.948%
2025-10-24	228.3200	229.7200	228.0000	229.7200	-1.281%	3	337	-42.169%
2025-10-23	232.7000	232.7000	232.7000	232.7000	+3.143%	1	337	-42.909%
2025-10-20	225.6100	225.6100	225.6100	225.6100	+6.470%	1	337	-41.115%
2025-10-17	212.0000	212.0000	211.9000	211.9000	-2.102%	6	338	-37.305%
2025-10-16	216.4500	216.4500	216.4500	216.4500	+2.486%	1	338	-38.623%
2025-10-15	211.2000	211.2000	211.2000	211.2000	-1.077%	1	338	-37.098%
2025-10-14	213.5000	213.5000	213.5000	213.5000	+0.428%	1	338	-37.775%
2025-10-10	227.4500	227.4500	212.5900	212.5900	-4.966%	3	338	-37.509%
2025-10-09	223.3500	223.7000	223.3500	223.7000	+3.584%	2	337	-40.612%
2025-10-08	215.9600	215.9600	215.9600	215.9600	+2.848%	1	337	-38.484%
2025-10-07	213.5100	213.5100	209.9800	209.9800	-2.787%	2	336	-36.732%
2025-10-06	197.2500	216.6500	197.2500	216.0000	+1.337%	5	336	-38.495%
2025-10-03	216.0000	216.0000	213.1500	213.1500	-3.333%	4	337	-37.673%
2025-10-02	219.0000	220.5000	219.0000	220.5000	+3.376%	2	335	-39.751%
2025-10-01	213.3000	213.3000	213.3000	213.3000	-6.533%	1	333	-37.717%
2025-09-30	228.2100	228.2100	228.2100	228.2100	-2.670%	2	333	-41.786%
2025-09-29	236.2000	236.2000	234.4700	234.4700	-9.443%	2	334	-43.340%
2025-09-23	258.9200	258.9200	258.9200	258.9200	-4.598%	2	335	-48.691%
2025-09-18	271.4000	271.4000	271.4000	271.4000	+5.304%	1	333	-51.050%
2025-09-16	257.7300	257.7300	257.7300	257.7300	+6.942%	1	334	-48.454%
2025-09-11	240.0000	241.0000	240.0000	241.0000	+4.533%	13	333	-44.876%
2025-09-03	230.8700	230.8700	230.5500	230.5500	-5.489%	3	332	-42.377%
2025-08-28	243.9400	243.9400	243.9400	243.9400	-0.777%	1	334	-45.540%
2025-08-22	245.8500	245.8500	245.8500	245.8500	+4.174%	1	334	-45.963%
2025-08-21	237.8000	237.8000	236.0000	236.0000	+0.426%	11	335	-43.708%
2025-08-20	235.0000	235.0000	235.0000	235.0000	-4.394%	1	334	-43.468%
2025-08-19	249.3000	249.3000	245.8000	245.8000	-5.067%	2	335	-45.952%
2025-08-18	258.5400	258.9200	258.4100	258.9200	-8.444%	4	335	-48.691%
2025-08-12	278.6900	282.8000	278.6900	282.8000	+8.769%	3	337	-53.023%
2025-08-07	263.6500	263.6500	260.0000	260.0000	-2.384%	4	337	-48.904%
2025-08-04	266.3500	266.3500	266.3500	266.3500	+8.079%	1	340	-50.122%
2025-08-01	246.4400	246.4400	246.4400	246.4400	-8.318%	10	340	-46.092%
2025-07-31	272.7500	272.7500	268.8000	268.8000	+20.668%	12	340	-50.577%
2025-07-24	222.7500	222.7600	222.7500	222.7600	+2.725%	3	342	-40.362%
2025-07-23	216.8500	216.8500	216.8500	216.8500	-2.232%	1	344	-38.736%
2025-07-15	222.7000	222.7000	221.8000	221.8000	-2.075%	3	343	-40.104%
2025-07-14	226.5000	226.5000	226.5000	226.5000	-2.396%	1	341	-41.347%
2025-07-10	232.0600	232.0600	232.0600	232.0600	-7.913%	1	341	-42.752%
2025-06-30	252.0000	252.0000	252.0000	252.0000	+6.975%	1	349	-47.282%
2025-06-26	232.4000	235.5700	232.4000	235.5700	+5.010%	2	349	-43.605%
2025-06-25	224.3300	224.3300	224.3300	224.3300	+0.936%	1	349	-40.779%
2025-06-16	222.2500	222.2500	222.2500	222.2500	+0.698%	3	349	-40.225%
2025-06-10	220.7100	220.7100	220.7100	220.7100	-0.176%	1	349	-39.808%
2025-06-09	221.1000	221.1000	221.1000	221.1000	+1.338%	2	349	-39.914%
2025-06-06	218.1800	218.1800	218.1800	218.1800	+3.589%	6	349	-39.110%
2025-06-05	210.6200	210.6200	210.6200	210.6200	+2.442%	1	349	-36.924%
2025-06-04	205.6000	205.6000	205.6000	205.6000	+4.903%	2	350	-35.384%
2025-06-02	184.6400	195.9900	184.6400	195.9900	+8.883%	6	350	-32.216%
2025-05-13	180.1100	180.1100	180.0000	180.0000	+9.190%	7	350	-26.194%
2025-05-12	165.0000	165.0000	164.8500	164.8500	+17.918%	2	353	-19.412%
2025-05-09	139.8000	139.8000	139.8000	139.8000	-6.812%	2	353	-4.971%
2025-05-08	150.0200	150.0200	150.0200	150.0200	+2.340%	2	352	-11.445%
2025-05-05	139.1400	146.5900	139.1400	146.5900	-0.279%	24	352	-9.373%
2025-05-02	139.3000	147.0000	139.3000	147.0000	+13.077%	4	354	-9.626%
2025-05-01	135.0000	135.0000	124.8700	130.0000	+17.223%	29	355	+2.192%
2025-04-30	103.2000	110.9000	103.2000	110.9000	-0.054%	6	342	+19.793%
2025-04-29	110.9600	110.9600	110.9600	110.9600	+1.426%	3	340	+19.728%
2025-04-28	111.3400	111.3500	109.3900	109.4000	+3.452%	5	343	+21.435%
2025-04-25	105.7500	105.7500	105.7500	105.7500	+7.579%	2	340	+25.626%
2025-04-24	98.3000	98.3000	98.3000	98.3000	+16.899%	1	339	+35.148%
2025-04-22	84.0900	84.1100	84.0400	84.0900	+8.995%	4	339	+57.985%
2025-04-21	77.2300	77.2300	77.1500	77.1500	-9.523%	5	337	+72.197%
2025-04-16	84.9000	85.5500	84.9000	85.2700	-12.651%	32	341	+55.799%
2025-04-15	101.3300	102.1500	97.6200	97.6200	-8.638%	4	334	+36.089%
2025-04-14	106.8500	106.8500	106.8500	106.8500	-4.273%	7	334	+24.333%
2025-04-11	111.6200	111.6200	111.6200	111.6200	-4.794%	10	327	+19.020%
2025-04-10	130.0000	130.0000	117.2400	117.2400	-17.233%	10	322	+13.315%
2025-04-09	95.0000	141.6500	95.0000	141.6500	+47.552%	32	327	-6.212%
2025-04-08	114.5000	114.5000	95.0000	96.0000	-5.035%	11	311	+38.385%
2025-04-07	86.2000	101.0900	84.8000	101.0900	+4.056%	94	308	+31.418%
2025-04-04	97.8700	98.4500	95.5200	97.1500	-13.836%	26	326	+36.747%
2025-04-03	114.8000	118.3500	112.5000	112.7500	-20.098%	15	323	+17.827%
2025-04-01	134.3500	141.1100	134.3500	141.1100	+3.188%	14	315	-5.854%
2025-03-31	124.7000	136.7500	124.7000	136.7500	-2.482%	35	304	-2.852%
2025-03-28	142.2800	142.2800	140.2300	140.2300	-11.185%	38	288	-5.263%
2025-03-27	158.5400	158.5400	157.8900	157.8900	-0.842%	2	275	-15.859%
2025-03-26	164.4500	165.1700	159.2300	159.2300	-7.693%	35	275	-16.567%
2025-03-25	172.5000	172.5000	172.3500	172.5000	+6.147%	3	273	-22.986%
2025-03-24	163.8000	164.5500	162.5100	162.5100	+2.208%	5	273	-18.251%
2025-03-20	155.0000	159.0000	155.0000	159.0000	+12.367%	10	275	-16.447%
2025-03-19	141.5000	141.5000	141.5000	141.5000	+0.283%	10	280	-6.113%
2025-03-18	153.0000	153.0000	138.5500	141.1000	-11.536%	47	270	-5.847%
2025-03-14	160.7500	160.9700	159.5000	159.5000	+2.244%	10	250	-16.708%
2025-03-13	166.0000	166.0000	156.0000	156.0000	-8.504%	3	250	-14.840%
2025-03-12	170.5000	170.5000	170.5000	170.5000	+5.475%	1	250	-22.082%
2025-03-11	161.6500	161.6500	161.6500	161.6500	+4.129%	1	251	-17.816%
2025-03-10	162.6500	162.6500	150.6000	155.2400	-10.807%	15	250	-14.423%
2025-03-07	163.6500	174.0500	159.6000	174.0500	-3.306%	108	240	-23.671%
2025-03-06	188.2800	190.3600	179.0000	180.0000	-3.408%	24	227	-26.194%
2025-03-05	186.3000	186.5000	186.3000	186.3500	+1.553%	4	227	-28.709%
2025-03-04	186.1200	186.1200	174.0000	183.5000	-11.052%	10	225	-27.602%
2025-02-24	206.3000	206.3000	206.3000	206.3000	-4.455%	1	220	-35.603%
2025-02-21	215.9300	215.9300	215.9200	215.9200	-4.036%	20	220	-38.473%
2025-02-20	225.0000	225.0000	225.0000	225.0000	-1.695%	10	220	-40.956%
2025-02-19	228.8800	228.8800	228.8800	228.8800	-6.959%	1	220	-41.956%
2025-02-18	248.7000	248.7000	246.0000	246.0000	-5.837%	2	219	-45.996%
2025-02-14	256.1000	261.2500	256.1000	261.2500	+4.920%	8	218	-49.148%
2025-02-13	249.0000	249.0000	249.0000	249.0000	-0.797%	1	219	-46.647%
2025-02-12	251.0000	251.0000	251.0000	251.0000	+2.095%	1	219	-47.072%
2025-02-11	245.8500	245.8500	245.8500	245.8500	+1.448%	3	220	-45.963%
2025-02-10	242.3400	242.3400	242.3400	242.3400	-0.802%	1	220	-45.180%
2025-02-07	250.0000	250.0000	244.3000	244.3000	+5.293%	24	221	-45.620%
2025-02-05	232.0200	232.0200	232.0200	232.0200	-0.634%	1	221	-42.742%
2025-02-04	235.0000	235.0000	233.2700	233.5000	+5.156%	5	220	-43.105%
2025-01-30	221.3600	222.0500	220.2400	222.0500	+3.279%	4	222	-40.171%
2025-01-28	207.3500	218.5500	205.5000	215.0000	+10.421%	20	222	-38.209%
2025-01-27	199.0600	199.0600	194.7100	194.7100	+3.514%	4	224	-31.770%
2025-01-24	192.5000	192.5000	187.8500	188.1000	+6.875%	60	225	-29.373%
2025-01-23	176.0000	176.0000	176.0000	176.0000	+7.383%	1	221	-24.517%
2025-01-21	168.2000	168.2000	163.9000	163.9000	-1.915%	4	220	-18.944%
2025-01-16	166.5700	167.1000	166.5700	167.1000	+0.784%	6	220	-20.497%
2025-01-15	163.7100	165.8000	163.7100	165.8000	-0.018%	15	224	-19.873%
2025-01-13	163.5000	165.8300	163.5000	165.8300	-1.409%	85	229	-19.888%
2025-01-08	168.2000	168.2000	168.2000	168.2000	+1.662%	1	191	-21.017%
2025-01-07	175.8300	175.8300	165.4500	165.4500	+4.234%	2	191	-19.704%
2025-01-03	158.7000	158.7300	158.7000	158.7300	+0.507%	20	192	-16.304%
2025-01-02	156.8500	157.9300	156.8500	157.9300	+4.265%	3	192	-15.880%
2024-12-31	151.4700	151.4700	151.4700	151.4700	-1.155%	1	194	-12.293%
2024-12-30	152.0000	153.2400	152.0000	153.2400	-2.933%	3	194	-13.306%
2024-12-27	157.8700	157.8700	157.8700	157.8700	-3.591%	4	194	-15.848%
2024-12-26	162.5600	163.7500	162.5600	163.7500	-0.110%	16	192	-18.870%
2024-12-24	163.9300	163.9300	163.9300	163.9300	+3.681%	1	194	-18.959%
2024-12-20	158.1100	158.1100	158.1100	158.1100	-4.868%	1	194	-15.976%
2024-12-19	162.8500	166.2000	162.8500	166.2000	-5.029%	2	195	-20.066%
2024-12-18	175.0000	175.0000	175.0000	175.0000	-1.436%	1	195	-24.086%
2024-12-16	175.3600	177.5500	175.3600	177.5500	-2.381%	2	195	-25.176%
2024-12-12	183.8000	184.5000	181.8800	181.8800	+4.229%	6	195	-26.957%
2024-12-10	174.5000	174.5000	174.5000	174.5000	+3.684%	1	193	-23.868%
2024-12-09	168.3000	168.3000	168.3000	168.3000	-3.608%	2	193	-21.064%
2024-12-06	178.3200	178.3200	174.6000	174.6000	+5.225%	6	193	-23.912%
2024-12-05	166.3500	168.4500	165.9300	165.9300	-1.519%	6	196	-19.936%
2024-12-04	172.3000	172.3000	166.4000	168.4900	-0.302%	10	198	-21.153%
2024-12-03	156.0000	169.0000	155.9500	169.0000	+11.662%	12	196	-21.391%
2024-12-02	151.3500	151.3500	151.3500	151.3500	+6.435%	1	203	-12.223%
2024-11-29	139.4000	142.2000	139.4000	142.2000	+4.790%	6	202	-6.575%
2024-11-27	138.0000	138.0000	135.7000	135.7000	-3.106%	7	196	-2.100%
2024-11-26	139.9700	141.7100	139.4500	140.0500	+5.459%	107	196	-5.141%
2024-11-25	138.0000	138.0000	130.4300	132.8000	+0.568%	15	168	+0.038%
2024-11-22	131.5000	132.0500	131.5000	132.0500	-0.340%	4	163	+0.606%
2024-11-21	126.7000	132.5000	126.7000	132.5000	+2.009%	2	164	+0.264%
2024-11-19	129.8900	129.8900	129.8900	129.8900	+1.160%	1	164	+2.279%
2024-11-18	129.1200	129.1200	128.4000	128.4000	-1.056%	2	165	+3.466%
2024-11-15	135.0000	135.0000	129.0500	129.7700	-11.056%	14	163	+2.373%
2024-11-14	145.9000	145.9000	145.9000	145.9000	-1.651%	1	163	-8.944%
2024-11-13	148.3500	148.3500	148.3500	148.3500	-1.448%	1	162	-10.448%
2024-11-12	149.0300	150.5300	149.0300	150.5300	+0.824%	2	161	-11.745%
2024-11-11	149.3000	149.3000	149.3000	149.3000	-1.815%	1	160	-11.018%
2024-11-08	149.9000	152.1000	149.9000	152.0600	-1.260%	14	159	-12.633%
2024-11-07	150.4500	154.0000	150.4500	154.0000	+14.074%	12	158	-13.734%
2024-11-06	136.5000	136.5000	135.0000	135.0000	-3.177%	4	159	-1.593%
2024-11-05	141.1000	142.1700	139.4300	139.4300	+3.190%	58	157	-4.719%
2024-11-04	139.3500	139.3500	134.3500	135.1200	-3.355%	5	137	-1.680%
2024-11-01	143.6000	143.6000	139.0400	139.8100	-1.194%	146	139	-4.978%
2024-10-31	148.8000	148.8000	139.1000	141.5000	-13.270%	31	160	-6.113%
2024-10-30	163.1000	163.1500	163.1000	163.1500	+3.719%	2	133	-18.572%
2024-10-29	155.5000	157.3000	155.5000	157.3000	+6.356%	6	133	-15.544%
2024-10-28	146.9500	148.3900	146.9500	147.9000	-0.236%	14	133	-10.176%
2024-10-25	145.7000	149.4200	145.7000	148.2500	+4.108%	18	121	-10.388%
2024-10-24	141.5900	142.4000	141.5900	142.4000	+1.714%	2	114	-6.706%
2024-10-23	148.7500	148.7500	140.0000	140.0000	-7.652%	19	114	-5.107%
2024-10-22	148.6800	151.7500	148.6000	151.6000	+3.552%	23	97	-12.368%
2024-10-21	145.0000	146.4000	143.9600	146.4000	-2.400%	14	85	-9.255%
2024-10-18	150.0000	150.0000	150.0000	150.0000	+0.570%	2	74	-11.433%
2024-10-17	150.0000	151.2000	149.1500	149.1500	-0.034%	18	73	-10.929%
2024-10-16	149.4000	149.4000	147.9000	149.2000	-4.236%	20	74	-10.958%
2024-10-15	155.8000	155.8000	155.8000	155.8000	-4.417%	1	55	-14.730%
2024-10-14	163.0000	163.0000	163.0000	163.0000	+2.852%	1	56	-18.497%