Dark

META20270115C580
META Jan 15 2027 580.00 Call (META270115C00580000)
option OPRA

EOD

Sep 17, 2026

128.00+4.285%(+5.26)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	118.0500	128.7900	118.0500	128.0000	+4.285%	8	1,249	0.000%
2026-09-16	129.0000	132.5000	122.7400	122.7400	+0.689%	24	1,253	+4.285%
2026-09-15	126.5000	126.5000	117.2500	121.9000	+2.653%	13	1,273	+5.004%
2026-09-14	113.4200	119.2100	110.0000	118.7500	+12.988%	20	1,285	+7.789%
2026-09-11	113.1400	113.1400	105.1000	105.1000	+1.693%	8	1,290	+21.789%
2026-09-10	111.0000	115.0000	102.2000	103.3500	-6.589%	43	1,294	+23.851%
2026-09-09	103.8300	114.0000	100.8500	110.6400	+33.704%	136	1,302	+15.691%
2026-09-08	82.3000	85.9000	80.0000	82.7500	+0.547%	40	1,409	+54.683%
2026-09-04	77.5100	82.3200	75.9500	82.3000	+3.665%	33	1,446	+55.529%
2026-09-03	74.3500	84.5000	74.3500	79.3900	+18.175%	123	1,446	+61.229%
2026-09-02	62.5500	72.0000	62.5500	67.1800	+14.838%	92	1,497	+90.533%
2026-09-01	47.6400	62.0500	47.6400	58.5000	+3.668%	133	1,536	+118.803%
2026-08-31	56.3700	56.5100	53.2000	56.4300	-4.356%	53	1,565	+126.830%
2026-08-28	58.1400	66.0000	57.0000	59.0000	+8.158%	247	1,548	+116.949%
2026-08-27	55.0000	65.5000	54.5000	54.5500	-9.083%	88	1,548	+134.647%
2026-08-26	66.2500	70.0000	54.0000	60.0000	+5.411%	357	1,520	+113.333%
2026-08-25	55.5000	56.9200	52.8500	56.9200	+9.356%	37	1,502	+124.877%
2026-08-24	47.0000	52.3500	46.2500	52.0500	+10.651%	36	1,522	+145.917%
2026-08-21	46.5000	48.6500	46.2000	47.0400	+1.489%	44	1,523	+172.109%
2026-08-20	46.7500	47.7000	42.9700	46.3500	+1.201%	92	1,506	+176.160%
2026-08-19	43.8500	49.3900	42.0000	45.8000	+2.004%	247	1,443	+179.476%
2026-08-18	50.0000	50.0000	44.7500	44.9000	-20.531%	150	1,540	+185.078%
2026-08-17	64.0000	64.0000	54.3500	56.5000	-18.529%	347	1,491	+126.549%
2026-08-14	74.0000	77.5000	68.9000	69.3500	-4.345%	46	1,401	+84.571%
2026-08-13	65.8000	73.2500	65.8000	72.5000	+13.264%	113	1,408	+76.552%
2026-08-12	76.7500	76.7500	63.0000	64.0100	-17.332%	194	1,396	+99.969%
2026-08-11	76.0600	85.3200	76.0600	77.4300	+5.232%	89	1,304	+65.311%
2026-08-10	79.9300	79.9300	73.0000	73.5800	-1.828%	44	1,293	+73.960%
2026-08-07	77.0000	77.0000	72.6500	74.9500	+2.953%	17	1,290	+70.781%
2026-08-06	73.7000	77.0000	71.2000	72.8000	-1.288%	82	1,287	+75.824%
2026-08-05	77.5000	78.6000	68.0000	73.7500	-1.667%	109	1,305	+73.559%
2026-08-04	70.0000	75.0000	67.5000	75.0000	+0.563%	70	1,298	+70.667%
2026-08-03	61.0700	77.0000	61.0700	74.5800	+34.113%	89	1,289	+71.628%
2026-07-31	51.0000	55.6100	47.0000	55.6100	+20.420%	84	1,317	+130.174%
2026-07-30	42.3500	46.7700	42.0000	46.1800	-38.826%	234	1,306	+177.176%
2026-07-29	78.6000	83.3900	75.1800	75.4900	-6.514%	34	1,213	+69.559%
2026-07-28	80.3000	82.6000	78.5000	80.7500	-3.869%	13	1,183	+58.514%
2026-07-27	91.9200	91.9200	84.0000	84.0000	-4.762%	17	1,184	+52.381%
2026-07-24	91.0000	91.1300	87.9000	88.2000	-6.020%	8	1,198	+45.125%
2026-07-23	97.8000	97.8000	88.9400	93.8500	-11.629%	11	1,192	+36.388%
2026-07-22	112.3500	112.3500	106.0000	106.2000	-13.207%	47	1,189	+20.527%
2026-07-21	122.0500	122.3600	122.0500	122.3600	-1.083%	11	1,144	+4.609%
2026-07-20	118.9800	126.3700	118.9800	123.7000	+1.668%	3	1,155	+3.476%
2026-07-17	125.7800	126.3700	112.5000	121.6700	-10.962%	23	1,157	+5.203%
2026-07-16	149.7000	149.7000	136.6500	136.6500	-7.806%	8	1,159	-6.330%
2026-07-15	137.1500	154.0000	137.1500	148.2200	+11.184%	25	1,163	-13.642%
2026-07-14	135.6200	137.6500	133.3100	133.3100	-0.441%	6	1,180	-3.983%
2026-07-13	142.0000	148.2300	132.2000	133.9000	-6.206%	50	1,182	-4.406%
2026-07-10	133.0000	147.6500	133.0000	142.7600	+26.616%	61	1,217	-10.339%
2026-07-09	77.0000	112.7500	75.1700	112.7500	+24.765%	66	1,263	+13.525%
2026-07-08	93.0900	93.0900	87.1500	90.3700	-7.823%	34	1,275	+41.640%
2026-07-07	93.0000	102.0000	89.1500	98.0400	+12.174%	43	1,293	+30.559%
2026-07-06	84.0000	88.5000	76.9000	87.4000	+12.484%	85	1,301	+46.453%
2026-07-02	79.7500	82.5300	75.0000	77.7000	-18.236%	70	1,259	+64.736%
2026-07-01	89.0500	105.0000	83.2100	95.0300	+50.889%	167	1,259	+34.694%
2026-06-30	59.9600	62.9800	58.2000	62.9800	-2.809%	21	1,333	+103.239%
2026-06-29	65.0000	68.0000	63.8500	64.8000	+13.984%	408	1,336	+97.531%
2026-06-26	53.4500	60.3000	53.4500	56.8500	+4.889%	34	1,193	+125.154%
2026-06-25	57.2000	59.4000	53.9000	54.2000	-12.369%	94	1,178	+136.162%
2026-06-24	62.8000	66.0000	60.8500	61.8500	-2.675%	47	1,113	+106.952%
2026-06-23	68.4800	68.4800	63.5500	63.5500	-2.020%	63	1,131	+101.416%
2026-06-22	68.2500	71.8500	63.5900	64.8600	-13.750%	58	1,115	+97.348%
2026-06-18	72.1500	75.2000	66.0000	75.2000	+9.382%	91	989	+70.213%
2026-06-17	81.0000	81.0000	68.7500	68.7500	-17.881%	236	989	+86.182%
2026-06-16	88.8000	90.0000	82.5000	83.7200	+2.472%	27	989	+52.891%
2026-06-15	75.1000	87.0400	75.1000	81.7000	+19.357%	96	1,010	+56.671%
2026-06-12	71.8500	73.3000	66.2800	68.4500	-1.652%	45	1,031	+86.998%
2026-06-11	66.6000	71.2500	63.0000	69.6000	-2.657%	247	1,011	+83.908%
2026-06-10	78.2500	81.9000	70.3600	71.5000	-9.264%	89	831	+79.021%
2026-06-09	81.8000	86.3000	77.1700	78.8000	-1.500%	110	767	+62.437%
2026-06-08	78.9000	82.9500	77.4000	80.0000	-4.192%	72	774	+60.000%
2026-06-05	106.1500	106.1500	78.3700	83.5000	-27.818%	69	730	+53.293%
2026-06-04	112.4500	116.5500	112.4500	115.6800	+11.499%	13	716	+10.650%
2026-06-03	94.9400	104.0000	94.9400	103.7500	+18.301%	26	722	+23.373%
2026-06-02	92.5000	94.6400	87.5000	87.7000	-3.679%	18	737	+45.952%
2026-06-01	100.0000	102.5000	90.9900	91.0500	-13.738%	43	732	+40.582%
2026-05-29	105.5000	105.5500	103.6000	105.5500	-4.824%	6	710	+21.270%
2026-05-28	116.6200	118.5500	109.9100	110.9000	-2.719%	15	710	+15.419%
2026-05-27	96.5000	114.0000	96.5000	114.0000	+21.990%	14	705	+12.281%
2026-05-22	92.5200	95.0000	92.5200	93.4500	+5.118%	6	708	+36.972%
2026-05-21	89.1000	89.1000	85.0000	88.9000	-1.441%	6	708	+43.982%
2026-05-20	92.6200	92.6200	90.0000	90.2000	+0.501%	35	708	+41.907%
2026-05-19	93.6500	93.6500	89.7500	89.7500	-6.510%	4	699	+42.618%
2026-05-18	94.3000	96.6000	94.3000	96.0000	-3.421%	4	699	+33.333%
2026-05-15	97.9000	103.8000	97.9000	99.4000	-6.111%	6	699	+28.773%
2026-05-14	105.1000	105.8700	105.1000	105.8700	+5.239%	8	698	+20.903%
2026-05-13	91.0000	102.6700	91.0000	100.6000	+11.074%	12	700	+27.237%
2026-05-12	85.3100	91.1000	84.5500	90.5700	+2.247%	33	700	+41.327%
2026-05-11	91.3300	91.3300	88.5800	88.5800	-7.421%	112	700	+44.502%
2026-05-08	99.5000	99.5000	95.5000	95.6800	-5.239%	7	671	+33.779%
2026-05-07	102.8000	106.0000	98.9000	100.9700	+2.196%	8	672	+26.770%
2026-05-06	101.0000	103.0000	98.0000	98.8000	+5.106%	18	671	+29.555%
2026-05-05	95.1000	95.1000	91.0000	94.0000	-5.051%	24	678	+36.170%
2026-05-04	97.0000	99.0000	94.5000	99.0000	-0.452%	5	680	+29.293%
2026-05-01	99.8300	101.5500	99.4500	99.4500	-2.500%	80	674	+28.708%
2026-04-30	106.2500	106.2500	92.4200	102.0000	-29.655%	96	674	+25.490%
2026-04-29	145.7700	146.5300	145.0000	145.0000	-0.412%	8	653	-11.724%
2026-04-28	148.0100	148.9500	145.6000	145.6000	-5.467%	21	648	-12.088%
2026-04-27	152.3500	154.0200	152.3000	154.0200	+2.680%	32	648	-16.894%
2026-04-24	151.2300	151.2300	150.0000	150.0000	+8.696%	2	654	-14.667%
2026-04-23	137.0000	138.0000	135.0000	138.0000	-9.073%	3	654	-7.246%
2026-04-22	149.3200	151.7700	149.3200	151.7700	+3.175%	3	653	-15.662%
2026-04-21	148.3900	148.3900	147.0000	147.1000	-0.068%	3	656	-12.984%
2026-04-20	155.5400	155.5400	147.2000	147.2000	-6.063%	10	656	-13.043%
2026-04-17	153.5000	159.1500	153.5000	156.7000	+2.285%	4	660	-18.315%
2026-04-16	149.1000	153.2000	149.1000	153.2000	+1.693%	6	664	-16.449%
2026-04-15	150.2000	150.6500	150.2000	150.6500	+3.185%	3	663	-15.035%
2026-04-14	139.7000	146.0000	139.7000	146.0000	+22.227%	29	665	-12.329%
2026-04-13	119.5200	119.6400	119.4500	119.4500	+1.229%	15	686	+7.158%
2026-04-10	122.1500	122.1500	116.4000	118.0000	-1.642%	26	689	+8.475%
2026-04-09	119.0000	123.7800	119.0000	119.9700	+8.081%	15	688	+6.693%
2026-04-08	100.7500	121.5000	94.8800	111.0000	+35.780%	39	688	+15.315%
2026-04-07	82.5000	82.5000	80.9100	81.7500	-2.096%	4	706	+56.575%
2026-04-06	87.6000	88.7500	83.5000	83.5000	-2.339%	13	706	+53.293%
2026-04-02	81.5000	86.5500	81.5000	85.5000	-3.291%	103	649	+49.708%
2026-04-01	89.8500	96.5100	86.8800	88.4100	+4.012%	73	649	+44.780%
2026-03-31	73.5000	85.4500	73.2000	85.0000	+31.579%	43	630	+50.588%
2026-03-30	63.2000	67.0000	62.1400	64.6000	+5.556%	24	624	+98.142%
2026-03-27	67.3700	67.3700	59.2000	61.2000	-14.882%	73	632	+109.150%
2026-03-26	89.2500	89.2500	71.6300	71.9000	-26.120%	303	636	+78.025%
2026-03-24	97.3200	97.3200	97.3200	97.3200	-5.054%	1	605	+31.525%
2026-03-23	105.8000	105.8000	102.5000	102.5000	+5.042%	7	604	+24.878%
2026-03-20	102.0000	102.0000	96.2000	97.5800	-7.682%	85	606	+31.174%
2026-03-19	107.8000	107.8000	104.5100	105.7000	-8.572%	13	585	+21.097%
2026-03-17	125.2400	125.2400	115.6100	115.6100	-3.939%	24	586	+10.717%
2026-03-16	124.0000	124.0000	120.3500	120.3500	+6.457%	4	585	+6.356%
2026-03-13	118.0000	120.5700	112.8000	113.0500	-13.205%	37	584	+13.224%
2026-03-12	130.2500	130.2500	130.2500	130.2500	-5.616%	1	581	-1.727%
2026-03-11	138.0000	138.0000	138.0000	138.0000	-2.810%	1	581	-7.246%
2026-03-10	141.9500	141.9900	141.9500	141.9900	+5.569%	2	581	-9.853%
2026-03-09	129.6500	134.5000	129.6500	134.5000	-1.379%	3	582	-4.833%
2026-03-06	134.8000	136.3800	134.8000	136.3800	-5.114%	3	579	-6.145%
2026-03-05	149.1000	149.1000	140.3000	143.7300	-5.248%	12	578	-10.944%
2026-03-04	151.5000	153.0000	150.7000	151.6900	+12.488%	9	581	-15.617%
2026-03-03	134.8500	134.8500	134.8500	134.8500	-4.740%	1	582	-5.080%
2026-02-26	144.9000	144.9000	137.7000	141.5600	+2.788%	3	582	-9.579%
2026-02-25	137.7200	137.7200	137.7200	137.7200	+5.654%	2	578	-7.058%
2026-02-24	125.0000	130.3500	125.0000	130.3500	-11.284%	9	578	-1.803%
2026-02-20	146.9300	146.9300	146.9300	146.9300	+9.772%	5	570	-12.884%
2026-02-19	134.4400	135.2000	133.8500	133.8500	+1.363%	20	565	-4.371%
2026-02-18	131.3000	132.0500	131.0300	132.0500	+0.411%	9	563	-3.067%
2026-02-17	127.0000	131.7500	127.0000	131.5100	+1.317%	6	559	-2.669%
2026-02-13	129.8000	129.8000	129.8000	129.8000	-8.553%	1	559	-1.387%
2026-02-12	140.6900	141.9400	140.6900	141.9400	-7.059%	12	559	-9.821%
2026-02-11	150.0000	153.2800	150.0000	152.7200	-6.878%	10	563	-16.186%
2026-02-09	152.6100	164.2100	152.6100	164.0000	+15.795%	19	558	-21.951%
2026-02-06	145.6500	145.6500	141.6300	141.6300	-11.459%	3	559	-9.624%
2026-02-05	147.5000	163.4000	147.5000	159.9600	+4.365%	8	561	-19.980%
2026-02-04	159.5600	161.0000	152.0000	153.2700	-12.065%	25	557	-16.487%
2026-02-03	181.6000	181.6000	174.3000	174.3000	-4.020%	2	558	-26.563%
2026-02-02	183.0000	183.1700	181.6000	181.6000	-4.052%	4	557	-29.515%
2026-01-30	197.0700	197.0700	189.2700	189.2700	-9.440%	10	556	-32.372%
2026-01-29	210.0000	210.0000	188.2500	209.0000	+33.674%	110	558	-38.756%
2026-01-28	160.5000	160.6500	155.6300	156.3500	-2.888%	9	626	-18.132%
2026-01-27	160.3000	161.0000	158.5000	161.0000	-0.310%	3	634	-20.497%
2026-01-26	156.6000	162.1300	156.6000	161.5000	+7.330%	9	636	-20.743%
2026-01-23	143.6500	155.0000	143.6500	150.4700	+7.479%	11	643	-14.933%
2026-01-22	129.6200	141.0000	129.6200	140.0000	+19.812%	7	645	-8.571%
2026-01-21	109.3800	117.1500	107.0000	116.8500	+7.123%	38	649	+9.542%
2026-01-20	111.1500	111.1500	109.0800	109.0800	-9.100%	9	628	+17.345%
2026-01-16	125.1000	125.1000	120.0000	120.0000	+0.343%	28	614	+6.667%
2026-01-15	118.0700	121.6800	117.5000	119.5900	-0.300%	38	614	+7.032%
2026-01-14	123.1500	123.1500	117.8500	119.9500	-6.435%	13	589	+6.711%
2026-01-13	134.0300	134.0300	125.4700	128.2000	-5.248%	9	583	-0.156%
2026-01-12	143.7500	143.7500	135.3000	135.3000	-5.859%	10	578	-5.395%
2026-01-09	142.2100	143.7200	142.2100	143.7200	+5.599%	3	581	-10.938%
2026-01-08	134.0000	138.2500	134.0000	136.1000	-4.155%	11	580	-5.952%
2026-01-07	142.3600	143.5000	142.0000	142.0000	-4.889%	8	576	-9.859%
2026-01-06	150.0000	150.0000	149.3000	149.3000	-0.467%	3	572	-14.267%
2026-01-05	151.0000	151.4000	149.4000	150.0000	-3.611%	11	570	-14.667%
2025-12-30	157.0000	157.0000	154.3000	155.6200	+3.747%	15	569	-17.748%
2025-12-29	149.3300	150.5000	149.0500	150.0000	-2.471%	8	561	-14.667%
2025-12-26	154.0600	154.0600	153.8000	153.8000	-1.410%	2	560	-16.775%
2025-12-23	156.0000	156.0000	156.0000	156.0000	+1.741%	4	561	-17.949%
2025-12-22	157.2500	157.2500	152.3000	153.3300	-1.712%	10	557	-16.520%
2025-12-19	155.6500	156.0000	155.6500	156.0000	-3.226%	11	554	-17.949%
2025-12-18	158.0000	161.3000	158.0000	161.2000	+3.666%	13	553	-20.596%
2025-12-17	152.4500	155.5000	152.4500	155.5000	+0.097%	11	545	-17.685%
2025-12-16	150.0000	155.3500	148.2500	155.3500	+4.789%	20	536	-17.605%
2025-12-15	143.9400	148.4000	143.7300	148.2500	+1.541%	6	534	-13.659%
2025-12-12	148.2700	148.2700	141.7000	146.0000	-4.669%	5	536	-12.329%
2025-12-11	145.0000	153.1500	145.0000	153.1500	+3.971%	13	537	-16.422%
2025-12-10	149.8200	151.0000	147.3000	147.3000	-5.365%	6	524	-13.103%
2025-12-09	157.1500	157.2500	155.5500	155.6500	-5.091%	6	524	-17.764%
2025-12-08	164.6300	166.5100	164.0000	164.0000	-2.844%	3	522	-21.951%
2025-12-05	165.6700	169.1000	165.6700	168.8000	+4.520%	14	523	-24.171%
2025-12-04	166.5500	166.6500	161.5000	161.5000	+8.901%	45	527	-20.743%
2025-12-03	147.0000	151.0500	147.0000	148.3000	-1.133%	9	523	-13.688%
2025-12-02	147.1300	150.0000	146.5500	150.0000	+2.041%	8	520	-14.667%
2025-12-01	145.2200	147.0000	145.2200	147.0000	-1.342%	3	522	-12.925%
2025-11-28	146.0100	149.0000	146.0100	149.0000	+4.930%	12	522	-14.094%
2025-11-26	140.8200	144.2000	140.8200	142.0000	-0.042%	13	514	-9.859%
2025-11-25	135.3700	142.0600	131.6500	142.0600	+10.553%	74	514	-9.897%
2025-11-24	120.0000	128.5000	120.0000	128.5000	+12.031%	2	538	-0.389%
2025-11-21	115.0000	116.9600	109.1900	114.7000	+0.332%	228	539	+11.595%
2025-11-20	123.0000	123.7700	111.8300	114.3200	+1.123%	19	503	+11.966%
2025-11-19	113.8000	116.7900	111.0000	113.0500	-6.663%	67	505	+13.224%
2025-11-18	117.5000	121.5000	112.9000	121.1200	+0.598%	27	474	+5.680%
2025-11-17	126.2800	128.4200	120.4000	120.4000	-7.548%	13	483	+6.312%
2025-11-14	123.7000	130.2300	121.9900	130.2300	+2.495%	153	482	-1.712%
2025-11-13	130.0500	130.0500	125.0000	127.0600	-0.696%	18	381	+0.740%
2025-11-12	138.6500	138.6500	127.5700	127.9500	-8.273%	28	368	+0.039%
2025-11-11	139.5500	139.5500	136.3400	139.4900	-3.727%	10	362	-8.237%
2025-11-10	139.0500	145.0000	139.0500	144.8900	+11.548%	23	358	-11.657%
2025-11-07	127.2000	129.8900	124.0000	129.8900	-3.406%	8	353	-1.455%
2025-11-06	143.0000	143.0000	134.4700	134.4700	-9.050%	10	350	-4.811%
2025-11-05	143.5000	151.3000	143.5000	147.8500	+2.439%	23	349	-13.426%
2025-11-04	142.5600	151.9000	142.4000	144.3300	-3.780%	43	354	-11.314%
2025-11-03	164.2000	165.2000	150.0000	150.0000	-5.063%	26	357	-14.667%
2025-10-31	170.0000	170.1500	157.6300	158.0000	-7.565%	41	357	-18.987%
2025-10-30	165.1500	179.5500	161.0000	170.9300	-26.891%	60	342	-25.116%
2025-10-29	233.8000	233.8000	233.8000	233.8000	-0.489%	1	330	-45.252%
2025-10-28	230.0000	234.9500	230.0000	234.9500	+0.427%	2	330	-45.520%
2025-10-27	232.4300	233.9500	231.2500	233.9500	+5.908%	4	334	-45.287%
2025-10-24	221.1500	221.1500	220.9000	220.9000	-2.257%	2	334	-42.055%
2025-10-23	226.0000	226.0000	226.0000	226.0000	+2.774%	1	334	-43.363%
2025-10-22	218.2500	219.9000	218.2500	219.9000	+0.365%	2	335	-41.792%
2025-10-20	219.3500	219.3500	218.4000	219.1000	+5.337%	3	337	-41.579%
2025-10-17	205.6000	208.0000	205.6000	208.0000	-2.476%	2	340	-38.462%
2025-10-15	213.2800	213.2800	213.2800	213.2800	+4.039%	1	340	-39.985%
2025-10-14	205.0000	205.0000	205.0000	205.0000	-1.646%	4	340	-37.561%
2025-10-13	208.4300	208.4300	208.4300	208.4300	+3.903%	1	336	-38.588%
2025-10-10	218.0800	218.0800	200.6000	200.6000	-9.231%	17	335	-36.191%
2025-10-09	213.0000	221.0000	213.0000	221.0000	+5.489%	12	328	-42.081%
2025-10-08	205.1000	209.5000	205.1000	209.5000	+3.075%	9	332	-38.902%
2025-10-07	204.2000	204.2000	201.2000	203.2500	-2.983%	4	326	-37.023%
2025-10-06	199.0000	209.5000	199.0000	209.5000	+2.071%	3	326	-38.902%
2025-10-03	210.0000	210.0000	205.2500	205.2500	-4.668%	5	326	-37.637%
2025-10-02	213.4500	215.7000	211.4500	215.3000	+3.709%	8	326	-40.548%
2025-10-01	208.0200	211.0000	204.1000	207.6000	-8.807%	59	330	-38.343%
2025-09-29	227.6500	227.6500	227.6500	227.6500	-9.136%	1	281	-43.773%
2025-09-23	250.5400	250.5400	250.5400	250.5400	-4.059%	2	282	-48.910%
2025-09-16	261.1400	261.1400	261.1400	261.1400	+9.493%	1	280	-50.984%
2025-09-08	244.0000	244.0000	238.5000	238.5000	+1.334%	4	281	-46.331%
2025-08-27	235.8000	235.8000	235.3600	235.3600	-6.733%	27	280	-45.615%
2025-08-18	252.3500	252.3500	252.3500	252.3500	-8.734%	21	301	-49.277%
2025-08-15	276.5000	276.5000	276.5000	276.5000	+2.351%	1	280	-53.707%
2025-08-14	270.1500	270.1500	270.1500	270.1500	+6.325%	1	280	-52.619%
2025-08-11	254.0800	254.0800	254.0800	254.0800	+2.204%	2	280	-49.622%
2025-08-07	259.0000	259.0000	248.6000	248.6000	-0.556%	6	282	-48.512%
2025-08-04	249.9900	249.9900	249.9900	249.9900	-3.832%	2	288	-48.798%
2025-07-31	261.0000	263.2000	259.9500	259.9500	+27.765%	12	288	-50.760%
2025-07-23	203.5000	203.5000	203.4600	203.4600	+0.474%	3	293	-37.088%
2025-07-17	202.5000	202.5000	202.5000	202.5000	-6.050%	1	293	-36.790%
2025-07-15	214.5000	215.5400	214.5000	215.5400	-1.804%	2	292	-40.614%
2025-07-11	219.5000	219.5000	219.5000	219.5000	-5.192%	2	291	-41.686%
2025-07-09	231.5200	231.5200	231.5200	231.5200	+2.898%	1	293	-44.713%
2025-07-07	225.0000	225.0000	225.0000	225.0000	+2.740%	7	292	-43.111%
2025-07-02	219.0000	219.0000	219.0000	219.0000	-2.013%	1	299	-41.553%
2025-07-01	223.5000	223.5000	223.5000	223.5000	-2.137%	1	300	-42.729%
2025-06-26	223.0500	228.3800	223.0500	228.3800	+9.509%	2	300	-43.953%
2025-06-18	208.5500	208.5500	208.5500	208.5500	-1.776%	1	299	-38.624%
2025-06-16	212.3200	212.3200	212.3200	212.3200	+6.640%	1	299	-39.714%
2025-06-13	206.7000	207.0000	199.1000	199.1000	-4.141%	28	299	-35.711%
2025-06-12	207.7000	207.7000	207.7000	207.7000	-2.899%	2	299	-38.373%
2025-06-10	213.9000	213.9000	213.9000	213.9000	-0.512%	1	301	-40.159%
2025-06-09	214.8000	215.5900	214.8000	215.0000	0.000%	8	302	-40.465%
2025-06-06	215.2600	215.2600	215.0000	215.0000	+4.796%	12	300	-40.465%
2025-06-05	205.1600	205.1600	205.1600	205.1600	+7.894%	3	300	-37.610%
2025-06-03	191.3500	191.3500	190.1500	190.1500	+9.225%	3	300	-32.685%
2025-06-02	174.0900	174.0900	174.0900	174.0900	+3.625%	2	301	-26.475%
2025-05-22	168.0000	168.0000	168.0000	168.0000	+2.221%	1	302	-23.810%
2025-05-21	167.0000	167.0000	162.8000	164.3500	-0.243%	7	302	-22.117%
2025-05-20	164.7500	164.7500	164.7500	164.7500	-1.170%	15	303	-22.307%
2025-05-19	168.1000	168.1000	166.7000	166.7000	-4.688%	36	318	-23.215%
2025-05-15	174.9000	174.9000	174.9000	174.9000	-4.790%	20	353	-26.815%
2025-05-13	177.1500	183.7000	177.1500	183.7000	+10.430%	16	353	-30.321%
2025-05-12	153.7700	167.1500	153.7700	166.3500	+15.153%	7	360	-23.054%
2025-05-08	144.4600	144.4600	144.4600	144.4600	+7.453%	10	363	-11.394%
2025-05-07	133.7000	134.4500	133.7000	134.4400	+0.984%	4	363	-4.790%
2025-05-06	133.1300	133.1300	133.1300	133.1300	-5.942%	3	362	-3.853%
2025-05-05	134.0500	141.5700	134.0500	141.5400	+1.049%	15	359	-9.566%
2025-05-02	127.8200	143.2000	127.8200	140.0700	+11.432%	50	358	-8.617%
2025-05-01	127.0500	128.0000	120.0000	125.7000	+19.943%	13	359	+1.830%
2025-04-30	97.4000	104.8000	97.4000	104.8000	-4.441%	59	360	+22.137%
2025-04-29	107.4500	109.9000	107.4500	109.6700	+2.495%	3	392	+16.714%
2025-04-28	109.5000	109.5000	107.0000	107.0000	+2.589%	2	392	+19.626%
2025-04-25	104.3000	104.3000	104.3000	104.3000	+9.215%	2	393	+22.723%
2025-04-23	96.6500	96.6500	95.5000	95.5000	+13.690%	2	392	+34.031%
2025-04-22	77.1900	84.0000	77.1900	84.0000	+14.084%	13	394	+52.381%
2025-04-21	77.6700	77.6700	73.0000	73.6300	-11.725%	15	396	+73.842%
2025-04-17	83.0200	83.4200	83.0000	83.4100	-0.144%	5	407	+53.459%
2025-04-16	87.0500	87.0500	80.8500	83.5300	-11.468%	124	407	+53.238%
2025-04-15	97.2500	97.5000	94.3500	94.3500	-5.243%	6	390	+35.665%
2025-04-14	99.5700	99.5700	99.5700	99.5700	-11.509%	1	395	+28.553%
2025-04-11	112.5200	112.5200	112.5200	112.5200	+2.059%	4	396	+13.758%
2025-04-10	111.4200	115.8500	110.2500	110.2500	-18.934%	53	394	+16.100%
2025-04-09	118.6400	136.0000	115.6600	136.0000	+37.722%	20	342	-5.882%
2025-04-08	111.0500	111.0500	96.8000	98.7500	+1.522%	28	334	+29.620%
2025-04-07	82.4000	97.8600	82.4000	97.2700	+3.204%	32	308	+31.592%
2025-04-04	94.4400	95.2600	91.8800	94.2500	-18.575%	64	325	+35.809%
2025-04-03	111.9500	115.7500	108.1300	115.7500	-16.486%	11	345	+10.583%
2025-04-02	138.6000	138.6000	138.6000	138.6000	+2.667%	1	340	-7.648%
2025-04-01	131.8500	138.0000	131.8500	135.0000	+5.058%	14	340	-5.185%
2025-03-31	123.7700	128.5000	123.7700	128.5000	-3.129%	6	351	-0.389%
2025-03-28	140.0000	140.0000	132.4500	132.6500	-10.931%	152	356	-3.505%
2025-03-27	153.7300	157.2300	148.9300	148.9300	-3.386%	18	285	-14.054%
2025-03-26	165.0000	165.0000	154.1500	154.1500	-7.167%	62	288	-16.964%
2025-03-25	166.4300	169.2700	164.3300	166.0500	+5.002%	55	300	-22.915%
2025-03-24	158.0000	161.7000	158.0000	158.1400	+8.426%	41	333	-19.059%
2025-03-21	140.2500	145.8500	140.2500	145.8500	+3.513%	40	305	-12.239%
2025-03-20	137.8300	152.2000	137.8300	140.9000	-0.248%	10	315	-9.155%
2025-03-19	137.0000	141.2500	133.3800	141.2500	+2.541%	66	314	-9.381%
2025-03-18	145.0000	145.0000	134.8000	137.7500	-11.100%	27	283	-7.078%
2025-03-14	151.2400	155.5000	151.2400	154.9500	+7.047%	44	262	-17.393%
2025-03-13	152.0000	152.0000	144.7500	144.7500	-7.212%	5	261	-11.572%
2025-03-11	156.0000	156.0000	156.0000	156.0000	+5.813%	1	261	-17.949%
2025-03-10	151.6500	151.6500	145.4000	147.4300	-3.134%	33	260	-13.179%
2025-03-07	159.5200	159.5200	152.2000	152.2000	-12.979%	4	256	-15.900%
2025-03-06	174.9000	174.9000	174.9000	174.9000	-8.044%	1	254	-26.815%
2025-03-05	190.2000	190.2000	190.2000	190.2000	+7.004%	1	254	-32.702%
2025-03-04	177.7500	177.7500	177.7500	177.7500	-1.752%	1	253	-27.989%
2025-02-25	195.5000	195.5000	180.9200	180.9200	-9.540%	2	253	-29.250%
2025-02-24	198.4400	200.6200	198.4400	200.0000	-11.633%	13	253	-36.000%
2025-02-19	226.3300	226.3300	226.3300	226.3300	-2.406%	1	263	-43.445%
2025-02-18	237.3200	237.3500	231.9100	231.9100	-9.019%	7	263	-44.806%
2025-02-14	245.1300	254.9000	243.8800	254.9000	+3.614%	20	271	-49.784%
2025-02-13	246.0100	246.0100	246.0100	246.0100	+0.208%	2	270	-47.970%
2025-02-12	246.4000	246.4000	245.5000	245.5000	+9.208%	4	270	-47.862%
2025-02-05	229.6400	232.5100	224.8000	224.8000	-2.261%	7	266	-43.060%
2025-02-04	227.6700	230.0000	227.6700	230.0000	+2.227%	4	262	-44.348%
2025-02-03	216.2000	224.9900	216.2000	224.9900	+0.712%	4	264	-43.109%
2025-01-31	219.5300	225.0000	219.5300	223.4000	+4.081%	8	268	-42.704%
2025-01-30	225.3000	225.5300	213.5000	214.6400	+1.976%	80	268	-40.365%
2025-01-29	205.5000	210.4800	205.5000	210.4800	-0.270%	2	298	-39.187%
2025-01-28	211.6500	214.0000	210.8500	211.0500	+11.880%	6	300	-39.351%
2025-01-27	187.8900	188.6400	187.8900	188.6400	+3.308%	2	300	-32.146%
2025-01-24	180.5000	185.5000	180.5000	182.6000	+7.665%	268	301	-29.901%
2025-01-22	170.0000	170.0000	168.3500	169.6000	+5.015%	3	284	-24.528%
2025-01-21	162.5000	162.5000	161.5000	161.5000	-0.768%	2	285	-20.743%
2025-01-17	158.2000	162.7500	158.2000	162.7500	-0.276%	80	296	-21.352%
2025-01-16	162.3400	163.2000	162.3400	163.2000	-3.168%	2	296	-21.569%
2025-01-15	161.8300	168.5500	161.8300	168.5400	+13.495%	4	296	-24.054%
2025-01-14	148.5000	148.5000	148.5000	148.5000	-7.332%	1	295	-13.805%
2025-01-13	157.2700	160.2500	157.2700	160.2500	-8.439%	8	294	-20.125%
2025-01-10	160.4500	175.0200	160.1000	175.0200	+7.243%	236	294	-26.866%
2025-01-08	163.2000	163.2000	163.2000	163.2000	-4.225%	4	188	-21.569%
2025-01-07	170.4000	170.4000	170.4000	170.4000	-0.059%	1	188	-24.883%
2025-01-06	170.5000	170.5000	170.5000	170.5000	+6.703%	1	188	-24.927%
2025-01-03	158.4300	159.7900	158.2600	159.7900	+7.487%	16	189	-19.895%
2025-01-02	148.6600	148.6600	148.6600	148.6600	+2.524%	1	187	-13.897%
2024-12-31	149.8500	149.8500	145.0000	145.0000	-3.333%	43	226	-11.724%
2024-12-30	147.2500	150.0000	147.2500	150.0000	-2.261%	47	226	-14.667%
2024-12-27	152.0000	153.4700	150.0000	153.4700	-2.466%	52	197	-16.596%
2024-12-26	159.0000	159.0000	156.6800	157.3500	+0.698%	7	197	-18.653%
2024-12-23	148.9700	156.2600	148.9700	156.2600	+4.173%	18	196	-18.085%
2024-12-20	150.0000	158.6200	150.0000	150.0000	-5.063%	22	195	-14.667%
2024-12-19	162.5000	163.0000	158.0000	158.0000	-6.137%	19	193	-18.987%
2024-12-13	168.7600	168.7600	168.3300	168.3300	-4.941%	12	179	-23.959%
2024-12-12	179.3000	179.3000	177.0800	177.0800	+11.252%	3	179	-27.716%
2024-12-09	171.0000	171.0000	159.1700	159.1700	-7.994%	12	180	-19.583%
2024-12-06	175.8700	175.8700	172.4400	173.0000	+7.440%	12	183	-26.012%
2024-12-05	168.0000	168.0000	161.0200	161.0200	-1.432%	8	179	-20.507%
2024-12-04	166.7900	166.7900	160.1900	163.3600	+0.840%	7	172	-21.645%
2024-12-03	150.2000	162.0000	150.2000	162.0000	+9.875%	18	170	-20.988%
2024-12-02	141.6000	150.0000	141.6000	147.4400	+6.941%	26	168	-13.185%
2024-11-29	134.8000	137.8700	134.8000	137.8700	+4.542%	10	169	-7.159%
2024-11-27	131.8800	131.8800	131.8800	131.8800	-2.094%	1	166	-2.942%
2024-11-26	135.3800	135.3800	134.6500	134.7000	+5.070%	4	166	-4.974%
2024-11-25	126.1300	128.3000	126.1300	128.2000	+1.344%	13	164	-0.156%
2024-11-22	126.5000	126.5000	126.5000	126.5000	+2.745%	20	164	+1.186%
2024-11-21	126.1200	126.1200	122.5000	123.1200	-6.479%	23	166	+3.964%
2024-11-20	131.6500	131.6500	131.6500	131.6500	+4.775%	5	166	-2.773%
2024-11-19	123.5000	126.9000	123.5000	125.6500	+0.697%	4	161	+1.870%
2024-11-18	127.6500	127.6500	124.7800	124.7800	-0.629%	2	159	+2.581%
2024-11-15	129.5500	129.5500	124.7500	125.5700	-8.981%	16	157	+1.935%
2024-11-14	138.5200	138.5200	137.7000	137.9600	-2.398%	19	154	-7.219%
2024-11-13	143.3700	143.3700	141.3500	141.3500	-3.974%	2	151	-9.445%
2024-11-12	150.6500	150.6500	147.2000	147.2000	+1.517%	2	150	-13.043%
2024-11-11	146.1800	146.1800	140.0000	145.0000	-1.024%	9	150	-11.724%