Dark

META20270115C600
META Jan 15 2027 600.00 Call (META270115C00600000)
option OPRA

EOD

Sep 17, 2026

116.00+8.411%(+9.00)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	112.9000	116.2000	106.0000	116.0000	+8.411%	107	6,374	0.000%
2026-09-16	114.7500	118.0000	107.0000	107.0000	-0.926%	181	6,366	+8.411%
2026-09-15	102.2500	114.1400	99.1200	108.0000	+3.349%	171	6,443	+7.407%
2026-09-14	98.2800	106.0000	94.4000	104.5000	+14.835%	294	6,501	+11.005%
2026-09-11	98.2600	103.0000	91.0000	91.0000	0.000%	104	6,559	+27.473%
2026-09-10	96.4000	104.0000	90.0000	91.0000	-6.195%	301	6,614	+27.473%
2026-09-09	93.7000	101.2800	87.0000	97.0100	+35.093%	979	6,676	+19.575%
2026-09-08	72.0000	76.1000	68.0000	71.8100	+0.602%	145	7,069	+61.537%
2026-09-04	66.7000	71.5000	63.5000	71.3800	+5.592%	144	7,093	+62.511%
2026-09-03	64.5000	73.5000	64.5000	67.6000	+17.565%	1,346	7,093	+71.598%
2026-09-02	54.0500	62.0000	53.9000	57.5000	+16.162%	681	7,489	+101.739%
2026-09-01	40.0000	53.0900	39.5100	49.5000	+6.337%	1,024	7,763	+134.343%
2026-08-31	48.0000	48.6000	44.9500	46.5500	-7.547%	599	7,827	+149.194%
2026-08-28	49.3000	56.3000	48.3100	50.3500	+6.651%	1,489	7,808	+130.387%
2026-08-27	49.0000	57.0000	45.7500	47.2100	-7.250%	636	8,032	+145.711%
2026-08-26	58.0000	60.1500	45.4500	50.9000	+4.927%	1,360	7,944	+127.898%
2026-08-25	47.0000	48.7000	44.5000	48.5100	+10.880%	530	7,649	+139.126%
2026-08-24	40.2500	44.8500	38.8000	43.7500	+9.512%	308	7,907	+165.143%
2026-08-21	39.1000	41.5100	37.9400	39.9500	+2.436%	418	7,911	+190.363%
2026-08-20	39.2000	40.0100	36.5000	39.0000	+0.128%	420	7,814	+197.436%
2026-08-19	36.7500	42.2500	35.5500	38.9500	+2.231%	719	7,669	+197.818%
2026-08-18	45.3000	45.3000	37.9000	38.1000	-20.542%	757	7,299	+204.462%
2026-08-17	58.4000	58.4000	46.2500	47.9500	-18.452%	1,300	7,049	+141.919%
2026-08-14	64.4500	66.3700	58.8000	58.8000	-7.402%	288	6,724	+97.279%
2026-08-13	55.5000	63.9500	55.5000	63.5000	+15.141%	737	6,777	+82.677%
2026-08-12	65.5500	67.0000	54.2800	55.1500	-16.439%	2,390	6,657	+110.335%
2026-08-11	64.6000	74.9000	63.5000	66.0000	+2.884%	558	6,273	+75.758%
2026-08-10	69.0000	72.7000	62.8000	64.1500	+0.470%	908	6,311	+80.826%
2026-08-07	64.0000	68.5000	62.7900	63.8500	-1.084%	620	6,369	+81.676%
2026-08-06	64.0000	67.6000	63.0000	64.5500	+0.078%	911	6,258	+79.706%
2026-08-05	70.7500	71.0900	58.9500	64.5000	+1.002%	780	6,109	+79.845%
2026-08-04	59.7500	66.2300	58.4500	63.8600	-0.915%	1,189	6,026	+81.647%
2026-08-03	50.0000	69.2200	49.2800	64.4500	+35.599%	1,123	6,071	+79.984%
2026-07-31	41.5000	48.1500	40.6900	47.5300	+20.941%	1,261	6,112	+144.056%
2026-07-30	36.0000	40.5800	34.5800	39.3000	-41.343%	2,173	5,902	+195.165%
2026-07-29	68.7500	74.2300	65.5000	67.0000	-6.307%	161	5,228	+73.134%
2026-07-28	74.9500	74.9500	68.5000	71.5100	-1.297%	164	5,178	+62.215%
2026-07-27	81.0400	81.7300	72.0000	72.4500	-2.398%	346	5,112	+60.110%
2026-07-24	80.4900	82.0000	74.0000	74.2300	-11.314%	88	5,009	+56.271%
2026-07-23	84.7000	88.1000	78.5000	83.7000	-13.711%	223	5,026	+38.590%
2026-07-22	109.5500	109.5500	95.0000	97.0000	-11.009%	131	5,023	+19.588%
2026-07-21	112.5000	112.5000	109.0000	109.0000	-3.343%	94	4,994	+6.422%
2026-07-20	107.7700	114.4300	105.0000	112.7700	+2.611%	74	5,047	+2.864%
2026-07-17	109.7500	116.1300	99.5000	109.9000	-12.080%	141	5,056	+5.551%
2026-07-16	137.1000	137.1500	122.8200	125.0000	-9.780%	94	5,081	-7.200%
2026-07-15	120.6200	142.5000	119.9800	138.5500	+13.584%	260	5,096	-16.276%
2026-07-14	120.0000	126.0000	119.2300	121.9800	+1.565%	75	5,110	-4.902%
2026-07-13	124.1700	135.1500	117.9000	120.1000	-8.565%	195	5,168	-3.414%
2026-07-10	117.5500	136.0000	117.5500	131.3500	+30.333%	494	5,229	-11.686%
2026-07-09	69.5500	101.8800	66.3000	100.7800	+24.789%	493	5,550	+15.102%
2026-07-08	86.2500	86.2500	77.6600	80.7600	-8.008%	126	5,677	+43.635%
2026-07-07	79.8700	92.6500	78.3500	87.7900	+13.806%	494	5,670	+32.134%
2026-07-06	73.7000	79.0000	66.5000	77.1400	+14.062%	776	5,779	+50.376%
2026-07-02	80.7500	81.3300	66.0000	67.6300	-20.219%	1,139	5,648	+71.522%
2026-07-01	75.5000	94.6500	74.2200	84.7700	+51.918%	1,564	5,648	+36.841%
2026-06-30	54.3800	55.8000	50.0000	55.8000	+0.722%	168	6,079	+107.885%
2026-06-29	56.0300	59.5500	55.3000	55.4000	+11.694%	322	6,011	+109.386%
2026-06-26	48.0500	52.3400	46.0000	49.6000	+7.127%	135	5,934	+133.871%
2026-06-25	52.0000	52.4000	46.0000	46.3000	-13.812%	297	5,932	+150.540%
2026-06-24	55.0000	58.2500	52.8000	53.7200	-3.207%	204	5,957	+115.934%
2026-06-23	56.4500	60.0000	55.3500	55.5000	-2.289%	232	6,012	+109.009%
2026-06-22	61.4500	63.3000	55.3500	56.8000	-12.615%	296	6,074	+104.225%
2026-06-18	63.0500	65.6000	57.4600	65.0000	+8.333%	527	5,612	+78.462%
2026-06-17	72.0000	72.0000	60.0000	60.0000	-22.330%	632	5,612	+93.333%
2026-06-16	73.7000	80.5000	72.5000	77.2500	+5.967%	203	5,612	+50.162%
2026-06-15	67.0500	77.6000	67.0500	72.9000	+21.500%	393	5,617	+59.122%
2026-06-12	64.0000	64.0000	57.1000	60.0000	-2.360%	575	5,719	+93.333%
2026-06-11	59.0000	62.8500	55.0000	61.4500	-0.454%	522	5,612	+88.771%
2026-06-10	67.0000	72.8000	61.7300	61.7300	-11.371%	253	5,485	+87.915%
2026-06-09	73.4800	76.3000	67.9500	69.6500	-0.429%	558	5,350	+66.547%
2026-06-08	74.6000	75.2000	67.6500	69.9500	-7.290%	429	5,287	+65.833%
2026-06-05	94.5500	94.5500	69.0000	75.4500	-20.243%	857	5,221	+53.744%
2026-06-04	94.2500	105.4500	92.0000	94.6000	+1.209%	366	5,094	+22.622%
2026-06-03	79.6800	94.0000	79.6800	93.4700	+19.987%	340	5,209	+24.104%
2026-06-02	82.9000	85.2000	77.4500	77.9000	-4.417%	340	5,288	+48.909%
2026-06-01	96.5500	96.5500	81.0000	81.5000	-16.922%	531	5,160	+42.331%
2026-05-29	96.0000	98.8000	91.5000	98.1000	-1.861%	185	4,905	+18.247%
2026-05-28	105.0000	106.3000	96.5000	99.9600	-1.030%	243	4,857	+16.046%
2026-05-27	84.0000	104.0000	82.4000	101.0000	+19.301%	428	4,839	+14.851%
2026-05-26	82.6400	84.6600	81.0000	84.6600	+1.657%	248	4,843	+37.019%
2026-05-22	84.0000	86.0000	81.0000	83.2800	+1.735%	298	4,748	+39.289%
2026-05-21	78.1100	82.9000	75.0000	81.8600	+1.375%	331	4,901	+41.705%
2026-05-20	78.8000	82.7900	77.2200	80.7500	+0.311%	254	4,901	+43.653%
2026-05-19	84.0000	86.8500	79.2900	80.5000	-5.294%	361	4,730	+44.099%
2026-05-18	85.5500	87.7000	83.0000	85.0000	-4.494%	175	4,730	+36.471%
2026-05-15	87.0000	92.5000	85.9000	89.0000	-2.294%	716	4,730	+30.337%
2026-05-14	91.3000	95.7000	89.5000	91.0900	+0.730%	265	4,679	+27.347%
2026-05-13	78.5000	92.0000	77.7000	90.4300	+11.340%	717	4,632	+28.276%
2026-05-12	76.3500	81.4000	74.7500	81.2200	+3.729%	335	4,632	+42.822%
2026-05-11	82.3000	82.3000	78.0000	78.3000	-8.421%	603	4,632	+48.148%
2026-05-08	89.4000	90.8000	83.9500	85.5000	-6.044%	225	4,148	+35.673%
2026-05-07	90.0000	96.0000	88.9500	91.0000	+3.058%	568	4,075	+27.473%
2026-05-06	80.6000	93.0000	78.7500	88.3000	+6.258%	394	3,987	+31.370%
2026-05-05	88.3500	88.3500	80.4000	83.1000	-4.756%	447	3,948	+39.591%
2026-05-04	87.5500	89.8400	83.7400	87.2500	-0.852%	387	3,812	+32.951%
2026-05-01	91.2000	94.7500	86.0000	88.0000	-3.509%	300	3,701	+31.818%
2026-04-30	95.4000	95.4000	82.4500	91.2000	-30.699%	1,072	3,701	+27.193%
2026-04-29	128.7100	134.1500	128.0000	131.6000	-0.679%	112	3,260	-11.854%
2026-04-28	138.3000	138.3000	131.0000	132.5000	-5.694%	157	3,288	-12.453%
2026-04-27	135.9300	142.0000	135.9300	140.5000	+1.488%	44	3,277	-17.438%
2026-04-24	130.6000	142.0000	130.6000	138.4400	+9.525%	19	3,279	-16.209%
2026-04-23	125.5000	130.4400	124.2000	126.4000	-9.065%	20	3,286	-8.228%
2026-04-22	135.5500	139.1300	135.5500	139.0000	+4.511%	30	3,287	-16.547%
2026-04-21	137.2200	137.2200	132.5400	133.0000	-1.152%	13	3,296	-12.782%
2026-04-20	140.0300	140.0300	131.8500	134.5500	-9.345%	25	3,296	-13.787%
2026-04-17	139.6000	148.4900	139.6000	148.4200	+5.848%	68	3,308	-21.843%
2026-04-16	137.7000	140.2200	133.3000	140.2200	+2.643%	60	3,342	-17.273%
2026-04-15	133.2000	141.0100	132.2400	136.6100	+5.328%	153	3,349	-15.087%
2026-04-14	113.1500	133.0000	113.1500	129.7000	+18.643%	149	3,277	-10.563%
2026-04-13	107.5100	109.8000	104.5000	109.3200	+1.222%	104	3,290	+6.111%
2026-04-10	114.1000	115.0000	105.0000	108.0000	-1.952%	111	3,270	+7.407%
2026-04-09	110.0000	115.0000	106.4500	110.1500	+11.612%	157	3,256	+5.311%
2026-04-08	89.3000	110.0000	84.7400	98.6900	+32.027%	423	3,234	+17.540%
2026-04-07	72.1000	74.7500	71.0000	74.7500	-0.200%	115	3,274	+55.184%
2026-04-06	77.0700	78.2700	74.9000	74.9000	-1.989%	177	3,263	+54.873%
2026-04-02	71.9500	77.2000	69.3000	76.4200	-3.498%	145	3,232	+51.793%
2026-04-01	78.5000	86.2000	77.0700	79.1900	+4.335%	229	3,232	+46.483%
2026-03-31	63.8100	76.7500	63.8100	75.9000	+31.338%	330	3,258	+52.833%
2026-03-30	57.8500	59.4000	54.9500	57.7900	+7.536%	433	3,296	+100.727%
2026-03-27	61.0000	61.0000	51.2500	53.7400	-15.196%	374	3,305	+115.854%
2026-03-26	81.1500	81.1500	63.1000	63.3700	-28.127%	1,211	3,247	+83.052%
2026-03-25	91.0000	91.9500	87.3300	88.1700	+1.228%	159	2,689	+31.564%
2026-03-24	90.3500	91.0000	86.3500	87.1000	-6.775%	115	2,655	+33.180%
2026-03-23	92.0000	95.6000	91.2100	93.4300	+5.333%	104	2,646	+24.157%
2026-03-20	94.0000	94.0000	86.2000	88.7000	-6.857%	248	2,656	+30.778%
2026-03-19	100.0000	100.0000	93.7500	95.2300	-6.270%	233	2,659	+21.810%
2026-03-18	103.2000	103.9000	101.2000	101.6000	-2.914%	33	2,773	+14.173%
2026-03-17	110.0000	114.4000	104.4000	104.6500	-3.920%	56	2,770	+10.846%
2026-03-16	111.2500	115.0000	107.1200	108.9200	+6.575%	65	2,790	+6.500%
2026-03-13	109.3500	111.8000	100.5000	102.2000	-13.755%	189	2,782	+13.503%
2026-03-12	122.6100	122.6100	118.0000	118.5000	-7.832%	49	2,740	-2.110%
2026-03-11	130.0000	130.0000	124.5500	128.5700	+1.236%	43	2,715	-9.777%
2026-03-10	129.0000	131.1900	127.0000	127.0000	+2.254%	21	2,713	-8.661%
2026-03-09	116.8500	124.2000	113.1000	124.2000	+0.976%	61	2,725	-6.602%
2026-03-06	121.7500	125.0000	120.0000	123.0000	-6.464%	36	2,839	-5.691%
2026-03-05	136.9200	136.9200	128.2800	131.5000	-4.710%	37	2,828	-11.787%
2026-03-04	134.9200	140.5000	134.9200	138.0000	+4.943%	30	2,834	-15.942%
2026-03-03	128.0000	131.5000	121.7000	131.5000	+2.096%	23	2,838	-11.787%
2026-03-02	123.5000	131.0500	123.5000	128.8000	+4.368%	19	2,843	-9.938%
2026-02-27	122.9400	123.6100	118.1500	123.4100	-6.755%	23	2,843	-6.004%
2026-02-26	129.7000	132.3500	126.5800	132.3500	+4.270%	22	2,838	-12.354%
2026-02-25	122.2000	127.7000	122.2000	126.9300	+6.235%	65	2,847	-8.611%
2026-02-24	115.3600	119.4800	113.6000	119.4800	+2.242%	21	2,847	-2.913%
2026-02-23	130.5000	130.5000	116.8600	116.8600	-10.452%	81	2,844	-0.736%
2026-02-20	121.6000	134.8000	121.6000	130.5000	+6.279%	53	2,851	-11.111%
2026-02-19	122.1200	124.7000	122.1200	122.7900	-0.373%	12	2,850	-5.530%
2026-02-18	112.1000	123.2500	112.1000	123.2500	+4.449%	12	2,850	-5.882%
2026-02-17	120.5900	120.7600	114.7500	118.0000	-3.040%	76	2,844	-1.695%
2026-02-13	120.0000	128.5000	120.0000	121.7000	-5.586%	40	2,837	-4.684%
2026-02-12	143.0000	145.0000	126.5000	128.9000	-8.523%	115	2,837	-10.008%
2026-02-11	141.5300	141.5300	138.4500	140.9100	-0.410%	20	2,839	-17.678%
2026-02-10	147.0600	147.0600	141.4900	141.4900	-5.072%	19	2,832	-18.015%
2026-02-09	135.1000	151.4500	135.1000	149.0500	+8.859%	52	2,821	-22.174%
2026-02-06	142.0800	142.0800	126.9600	136.9200	-4.552%	89	2,820	-15.279%
2026-02-05	135.9700	151.8000	132.5000	143.4500	+1.810%	79	2,779	-19.136%
2026-02-04	148.6200	152.0000	140.8200	140.9000	-10.140%	106	2,808	-17.672%
2026-02-03	170.0100	170.0100	152.8500	156.8000	-8.731%	127	2,861	-26.020%
2026-02-02	176.5000	176.5000	167.0000	171.8000	-1.134%	78	2,926	-32.480%
2026-01-30	186.6000	188.0000	173.7700	173.7700	-11.792%	115	2,962	-33.245%
2026-01-29	195.4000	200.0000	175.9700	197.0000	+36.050%	855	3,040	-41.117%
2026-01-28	148.3500	150.1000	141.7500	144.8000	-2.030%	188	3,702	-19.890%
2026-01-27	149.0000	150.1000	142.0000	147.8000	-0.538%	270	3,839	-21.516%
2026-01-26	145.0000	151.5000	141.0000	148.6000	+7.955%	222	3,768	-21.938%
2026-01-23	130.4500	144.0000	130.4500	137.6500	+5.503%	113	3,881	-15.728%
2026-01-22	114.8500	130.9000	114.8500	130.4700	+24.376%	349	3,930	-11.091%
2026-01-21	99.0000	108.3700	97.7900	104.9000	+4.900%	165	4,068	+10.582%
2026-01-20	103.3000	103.3500	97.7300	100.0000	-8.181%	556	4,040	+16.000%
2026-01-16	111.5500	114.6400	108.8000	108.9100	-0.539%	133	3,798	+6.510%
2026-01-15	108.5000	111.6500	105.7000	109.5000	+2.413%	136	3,798	+5.936%
2026-01-14	113.2500	113.2500	106.8800	106.9200	-8.615%	177	3,790	+8.492%
2026-01-13	123.0000	124.1000	113.0000	117.0000	-6.024%	211	3,671	-0.855%
2026-01-12	131.3000	131.8000	124.3000	124.5000	-6.186%	113	3,591	-6.827%
2026-01-09	126.6000	133.0000	126.6000	132.7100	+3.866%	112	3,542	-12.591%
2026-01-08	124.5100	128.0000	121.5700	127.7700	-2.002%	66	3,525	-9.212%
2026-01-07	135.0000	135.9500	129.0000	130.3800	-5.570%	69	3,486	-11.029%
2026-01-06	138.5700	141.2600	132.0000	138.0700	+1.076%	61	3,461	-15.985%
2026-01-05	131.6000	141.0000	131.6000	136.6000	+3.211%	51	3,460	-15.081%
2026-01-02	135.5000	138.3800	127.8000	132.3500	-4.406%	126	3,473	-12.354%
2025-12-31	139.9600	141.0000	138.4500	138.4500	-3.754%	85	3,449	-16.215%
2025-12-30	140.2500	146.0500	140.2500	143.8500	+4.330%	43	3,449	-19.360%
2025-12-29	139.0000	139.0000	135.0700	137.8800	-3.092%	91	3,451	-15.869%
2025-12-26	145.4400	145.4400	140.8800	142.2800	-2.314%	93	3,495	-18.471%
2025-12-24	144.9600	145.6500	144.1600	145.6500	+0.691%	35	3,458	-20.357%
2025-12-23	142.9100	145.0000	142.9100	144.6500	+1.544%	60	3,458	-19.806%
2025-12-22	151.0000	151.0000	140.1100	142.4500	+0.225%	46	3,457	-18.568%
2025-12-19	148.0000	149.0000	142.1300	142.1300	-3.306%	69	3,457	-18.385%
2025-12-18	142.5100	150.0000	141.8500	146.9900	+7.229%	130	3,459	-21.083%
2025-12-17	140.2500	144.4800	137.0800	137.0800	-4.474%	68	3,465	-15.378%
2025-12-16	136.0000	143.5000	135.0000	143.5000	+5.013%	321	3,517	-19.164%
2025-12-15	134.5000	139.1500	130.9500	136.6500	+2.360%	665	3,514	-15.112%
2025-12-12	138.0500	138.0500	130.9300	133.5000	-4.370%	85	3,807	-13.109%
2025-12-11	134.6700	142.1500	134.6700	139.6000	+0.432%	730	3,800	-16.905%
2025-12-10	139.8200	141.9100	135.5900	139.0000	-3.533%	123	3,120	-16.547%
2025-12-09	151.4500	151.4500	143.0000	144.0900	-6.130%	76	3,073	-19.495%
2025-12-08	154.5500	158.0900	152.3500	153.5000	-2.136%	57	3,094	-24.430%
2025-12-05	153.0000	158.5000	150.0000	156.8500	+5.092%	97	3,112	-26.044%
2025-12-04	158.4500	158.4500	148.9000	149.2500	+11.631%	153	3,150	-22.278%
2025-12-03	135.8000	140.0000	133.7000	133.7000	-3.882%	46	3,186	-13.239%
2025-12-02	135.7300	139.1000	133.7600	139.1000	+2.114%	67	3,193	-16.607%
2025-12-01	135.0500	138.0700	133.2000	136.2200	-1.802%	84	3,239	-14.844%
2025-11-28	132.5000	139.0000	132.5000	138.7200	+5.909%	41	3,192	-16.378%
2025-11-26	132.5000	132.7500	130.0000	130.9800	-0.213%	61	3,198	-11.437%
2025-11-25	122.4500	131.2600	122.4500	131.2600	+11.473%	244	3,198	-11.626%
2025-11-24	107.4300	118.1500	106.7800	117.7500	+12.636%	120	3,273	-1.486%
2025-11-21	107.0000	108.6500	99.8500	104.5400	-0.438%	231	3,245	+10.962%
2025-11-20	111.3900	114.7000	102.7000	105.0000	-0.709%	270	3,119	+10.476%
2025-11-19	107.2100	108.5000	101.8000	105.7500	-4.609%	437	3,143	+9.693%
2025-11-18	107.6000	114.0000	102.7300	110.8600	-1.431%	472	3,069	+4.636%
2025-11-17	114.8100	119.0000	109.0000	112.4700	-4.281%	173	2,802	+3.139%
2025-11-14	112.8500	120.2500	110.6500	117.5000	-1.161%	297	2,758	-1.277%
2025-11-13	120.0500	123.0000	115.0000	118.8800	+1.003%	183	2,607	-2.423%
2025-11-12	129.0000	129.0000	117.4500	117.7000	-9.147%	191	2,569	-1.444%
2025-11-11	130.2000	132.5000	126.0000	129.5500	-3.859%	71	2,482	-10.459%
2025-11-10	128.4000	135.0100	127.8400	134.7500	+5.977%	189	2,451	-13.915%
2025-11-07	123.0000	127.1500	114.6000	127.1500	+2.129%	597	2,500	-8.769%
2025-11-06	136.4000	137.0500	124.5000	124.5000	-9.237%	418	2,120	-6.827%
2025-11-05	133.7500	141.7000	131.5000	137.1700	+4.312%	70	2,054	-15.433%
2025-11-04	132.1500	141.3000	129.4000	131.5000	-5.396%	277	2,003	-11.787%
2025-11-03	151.1500	155.1600	139.0000	139.0000	-5.474%	199	1,827	-16.547%
2025-10-31	161.0000	161.0000	145.9200	147.0500	-7.748%	427	1,827	-21.115%
2025-10-30	159.3500	168.5000	145.0000	159.4000	-28.533%	720	1,551	-27.227%
2025-10-29	218.0000	223.0400	218.0000	223.0400	+1.382%	14	1,179	-47.991%
2025-10-28	224.2000	224.2000	220.0000	220.0000	-0.901%	23	1,167	-47.273%
2025-10-27	221.4000	222.5000	216.4000	222.0000	+6.246%	18	1,160	-47.748%
2025-10-24	206.7500	209.5500	205.0900	208.9500	+1.084%	15	1,160	-44.484%
2025-10-23	212.2000	212.2000	205.6000	206.7100	+3.407%	5	1,169	-43.883%
2025-10-22	199.9000	199.9000	199.9000	199.9000	-3.055%	1	1,172	-41.971%
2025-10-21	207.8200	207.8200	205.0000	206.2000	+0.194%	4	1,173	-43.744%
2025-10-20	203.6500	206.2500	203.6500	205.8000	+4.893%	20	1,171	-43.635%
2025-10-17	191.4500	196.2000	191.4500	196.2000	+2.187%	7	1,170	-40.877%
2025-10-16	197.9500	199.0000	189.3000	192.0000	-2.419%	7	1,175	-39.583%
2025-10-15	194.2500	198.6500	194.2500	196.7600	+0.696%	97	1,175	-41.045%
2025-10-14	185.5000	195.4000	185.5000	195.4000	+0.349%	7	1,132	-40.635%
2025-10-13	189.6000	196.6300	189.6000	194.7200	+3.602%	10	1,134	-40.427%
2025-10-10	207.3000	207.3000	187.9500	187.9500	-8.771%	69	1,128	-38.281%
2025-10-09	197.8000	206.0200	193.9000	206.0200	+4.887%	35	1,106	-43.695%
2025-10-08	189.9500	196.4200	189.9500	196.4200	+3.542%	18	1,128	-40.943%
2025-10-07	192.1000	194.5000	188.4500	189.7000	-1.852%	39	1,122	-38.851%
2025-10-06	180.0000	197.0000	179.9000	193.2800	+0.016%	40	1,122	-39.983%
2025-10-03	196.2500	197.9500	193.0000	193.2500	-4.803%	20	1,112	-39.974%
2025-10-02	199.6300	203.0000	196.9800	203.0000	+3.783%	20	1,103	-42.857%
2025-10-01	195.3200	197.1800	189.9900	195.6000	-5.585%	57	1,101	-40.695%
2025-09-30	208.6000	208.6000	204.0200	207.1700	-3.865%	5	1,051	-44.007%
2025-09-29	218.5000	218.6000	215.5000	215.5000	-0.282%	7	1,048	-46.172%
2025-09-26	219.8400	219.8400	212.0000	216.1100	-2.763%	7	1,042	-46.324%
2025-09-25	219.9900	222.2500	219.9900	222.2500	-2.671%	4	1,040	-47.807%
2025-09-24	227.3500	228.3500	227.3500	228.3500	+0.630%	2	1,038	-49.201%
2025-09-23	235.2000	235.2000	226.9200	226.9200	-5.576%	6	1,036	-48.881%
2025-09-22	247.0100	248.4300	240.3200	240.3200	+0.658%	5	1,034	-51.731%
2025-09-19	241.8000	241.8000	238.7500	238.7500	+1.419%	3	1,039	-51.414%
2025-09-17	239.4200	239.4200	235.4100	235.4100	-1.088%	11	1,037	-50.724%
2025-09-16	238.0000	238.0000	238.0000	238.0000	+2.190%	1	1,037	-51.261%
2025-09-15	230.0000	232.9000	225.0000	232.9000	+4.243%	16	1,036	-50.193%
2025-09-12	219.6000	223.4200	219.1100	223.4200	+1.716%	10	1,034	-48.080%
2025-09-11	221.1200	221.1200	219.2500	219.6500	-2.139%	46	1,032	-47.189%
2025-09-10	226.0000	226.0000	224.4500	224.4500	-3.296%	25	1,005	-48.318%
2025-09-09	228.8300	232.1000	228.8300	232.1000	+0.528%	2	1,027	-50.022%
2025-09-08	230.8800	230.8800	230.8800	230.8800	+3.790%	1	1,026	-49.757%
2025-09-05	221.8100	222.4500	221.8100	222.4500	+1.575%	3	1,026	-47.853%
2025-09-04	219.0100	224.0000	219.0000	219.0000	+4.910%	5	1,023	-47.032%
2025-09-03	208.7500	208.7500	208.7500	208.7500	+2.605%	1	1,022	-44.431%
2025-09-02	208.0000	208.0000	203.4500	203.4500	-8.170%	3	1,021	-42.984%
2025-08-27	222.3000	222.3000	218.9000	221.5500	-0.992%	35	1,023	-47.642%
2025-08-26	223.7700	223.7700	223.7700	223.7700	-1.505%	1	998	-48.161%
2025-08-25	227.1900	227.1900	227.1900	227.1900	-0.180%	1	998	-48.941%
2025-08-22	226.0000	227.6000	226.0000	227.6000	+5.395%	4	998	-49.033%
2025-08-21	218.4500	218.4500	214.7000	215.9500	-2.338%	4	996	-46.284%
2025-08-20	217.7500	221.1200	213.1700	221.1200	-2.440%	13	997	-47.540%
2025-08-19	226.6500	226.6500	226.6500	226.6500	-4.709%	1	992	-48.820%
2025-08-18	236.1000	239.7500	236.1000	237.8500	-7.322%	5	991	-51.230%
2025-08-15	252.0000	256.6400	252.0000	256.6400	+1.487%	4	992	-54.800%
2025-08-13	252.1000	252.8800	252.1000	252.8800	-0.831%	2	990	-54.128%
2025-08-12	254.8000	255.0000	254.8000	255.0000	+5.459%	3	990	-54.510%
2025-08-11	239.2200	241.8000	239.2200	241.8000	+0.495%	8	993	-52.026%
2025-08-08	240.6100	240.6100	240.6100	240.6100	-1.163%	1	997	-51.789%
2025-08-06	243.4400	243.4400	243.4400	243.4400	+1.084%	10	997	-52.350%
2025-08-05	243.0000	243.0000	238.6100	240.8300	-1.622%	3	1,007	-51.833%
2025-08-04	235.0400	245.9000	235.0400	244.8000	+9.457%	18	1,006	-52.614%
2025-08-01	228.6200	231.5000	222.1300	223.6500	-8.058%	152	999	-48.133%
2025-07-31	246.0300	250.1500	235.9000	243.2500	+37.081%	71	1,125	-52.312%
2025-07-30	184.8500	186.0000	177.4500	177.4500	-4.853%	14	1,157	-34.629%
2025-07-29	199.0000	199.0000	186.5000	186.5000	-4.803%	4	1,147	-37.802%
2025-07-28	203.7000	203.7000	195.9100	195.9100	-2.469%	13	1,147	-40.789%
2025-07-25	199.0000	200.8700	199.0000	200.8700	+0.435%	3	1,135	-42.251%
2025-07-24	198.8500	201.3500	198.8500	200.0000	+2.801%	4	1,132	-42.000%
2025-07-23	194.5500	194.5500	194.5500	194.5500	+2.427%	1	1,130	-40.375%
2025-07-22	191.8500	191.8500	189.9100	189.9400	-3.117%	6	1,131	-38.928%
2025-07-21	200.0000	200.0000	196.0500	196.0500	+2.967%	55	1,133	-40.831%
2025-07-18	183.8000	190.4000	183.8000	190.4000	-0.859%	6	1,135	-39.076%
2025-07-17	190.6100	192.0500	190.6100	192.0500	+1.533%	19	1,133	-39.599%
2025-07-16	195.7000	195.7000	189.1500	189.1500	-7.529%	8	1,150	-38.673%
2025-07-15	203.4800	204.5500	203.4800	204.5500	-2.470%	3	1,158	-43.290%
2025-07-14	207.7000	209.7300	205.5000	209.7300	+1.811%	6	1,155	-44.691%
2025-07-11	202.2500	207.2000	202.2500	206.0000	-2.397%	15	1,159	-43.689%
2025-07-10	208.0000	212.5000	208.0000	211.0600	-3.197%	8	1,149	-45.039%
2025-07-09	215.4500	218.0300	215.4500	218.0300	+4.822%	5	1,153	-46.796%
2025-07-07	210.2000	213.3700	208.0000	208.0000	+1.637%	13	1,158	-44.231%
2025-07-02	210.6700	210.6700	204.6500	204.6500	-2.315%	8	1,164	-43.318%
2025-07-01	214.7500	214.7500	207.4500	209.5000	-8.535%	17	1,169	-44.630%
2025-06-30	225.8500	229.0500	225.8500	229.0500	+4.685%	3	1,160	-49.356%
2025-06-27	219.4900	220.9700	217.2300	218.8000	+1.287%	33	1,163	-46.984%
2025-06-26	212.3000	216.6500	210.9900	216.0200	+6.592%	29	1,192	-46.301%
2025-06-25	201.5500	202.6600	201.5500	202.6600	+4.233%	6	1,195	-42.761%
2025-06-23	184.0000	194.5000	183.6000	194.4300	+4.476%	18	1,196	-40.338%
2025-06-20	200.0000	200.0000	186.1000	186.1000	-5.206%	34	1,199	-37.668%
2025-06-18	200.0200	200.0300	196.3200	196.3200	-2.148%	11	1,209	-40.913%
2025-06-17	200.6200	200.6300	200.6200	200.6300	+0.025%	2	1,209	-42.182%
2025-06-16	199.0000	203.2500	195.7500	200.5800	+6.691%	54	1,209	-42.168%
2025-06-13	190.7600	190.7600	188.0000	188.0000	-3.392%	10	1,183	-38.298%
2025-06-12	192.0000	195.4000	192.0000	194.6000	-3.184%	53	1,182	-40.391%
2025-06-11	201.5500	203.0000	200.9700	201.0000	-0.539%	4	1,213	-42.289%
2025-06-10	202.8900	202.8900	198.7500	202.0900	+2.014%	20	1,217	-42.600%
2025-06-09	204.2500	204.2500	197.8200	198.1000	-1.271%	32	1,212	-41.444%
2025-06-06	203.5000	203.5000	197.4700	200.6500	+4.751%	16	1,225	-42.188%
2025-06-05	194.5700	195.4300	188.0000	191.5500	-0.390%	29	1,227	-39.441%
2025-06-04	176.7500	192.3000	176.7500	192.3000	+7.089%	39	1,226	-39.678%
2025-06-03	181.8500	181.8500	176.6500	179.5700	+0.532%	21	1,234	-35.401%
2025-06-02	169.6900	178.6200	164.1800	178.6200	+14.913%	28	1,231	-35.058%
2025-05-30	159.3000	159.3900	155.4400	155.4400	-2.202%	8	1,234	-25.373%
2025-05-29	162.6600	162.6600	158.9400	158.9400	-0.351%	16	1,231	-27.016%
2025-05-28	164.0500	164.0500	159.5000	159.5000	+1.013%	17	1,225	-27.273%
2025-05-27	154.3300	157.9800	154.3300	157.9000	+4.018%	11	1,223	-26.536%
2025-05-23	147.3500	151.8000	147.3500	151.8000	-2.879%	32	1,241	-23.584%
2025-05-22	154.7400	156.7500	154.7400	156.3000	+1.034%	3	1,241	-25.784%
2025-05-21	155.6500	162.0000	153.3200	154.7000	+1.503%	32	1,242	-25.016%
2025-05-20	155.7600	156.0000	152.4100	152.4100	-2.924%	8	1,260	-23.890%
2025-05-19	156.4500	157.2000	156.4500	157.0000	+1.290%	4	1,258	-26.115%
2025-05-16	154.8700	155.0000	148.3000	155.0000	-3.246%	28	1,260	-25.161%
2025-05-15	165.5000	168.8500	160.2000	160.2000	-7.114%	25	1,255	-27.591%
2025-05-14	171.3000	172.4700	168.5000	172.4700	+1.903%	39	1,266	-32.742%
2025-05-13	163.0100	172.5500	162.9500	169.2500	+7.782%	22	1,279	-31.462%
2025-05-12	146.4000	157.0300	143.4300	157.0300	+24.825%	50	1,287	-26.129%
2025-05-09	132.5000	132.5000	125.1000	125.8000	-3.565%	352	1,317	-7.790%
2025-05-08	137.5700	137.5700	129.2800	130.4500	+2.531%	29	1,280	-11.077%
2025-05-07	124.7300	129.0000	124.7300	127.2300	+2.160%	27	1,265	-8.827%
2025-05-06	124.1600	126.2500	123.7000	124.5400	-4.200%	26	1,280	-6.857%
2025-05-05	125.4500	132.5000	125.4500	130.0000	+0.355%	55	1,264	-10.769%
2025-05-02	119.5000	133.7100	117.7000	129.5400	+11.098%	376	1,282	-10.452%
2025-05-01	122.2500	122.4300	111.5000	116.6000	+18.919%	100	1,260	-0.515%
2025-04-30	91.8000	98.0500	91.5000	98.0500	-4.061%	48	1,269	+18.307%
2025-04-29	98.0000	102.5000	98.0000	102.2000	+5.973%	31	1,245	+13.503%
2025-04-28	101.1800	101.1800	95.1800	96.4400	+0.354%	11	1,221	+20.282%
2025-04-25	95.6100	97.0000	91.7000	96.1000	+11.356%	40	1,212	+20.708%
2025-04-24	83.9000	88.0000	83.9000	86.3000	+3.813%	85	1,213	+34.415%
2025-04-23	90.0000	91.7700	83.0800	83.1300	+13.799%	34	1,182	+39.540%
2025-04-22	70.9800	77.3900	69.3000	73.0500	+7.585%	52	1,198	+58.795%
2025-04-21	70.0000	70.0000	66.6000	67.9000	-10.658%	55	1,188	+70.839%
2025-04-17	75.2000	77.1000	74.1000	76.0000	+2.426%	90	1,117	+52.632%
2025-04-16	79.0800	81.2000	74.0000	74.2000	-13.094%	73	1,117	+56.334%
2025-04-15	92.0000	92.0000	83.6000	85.3800	-7.497%	116	1,082	+35.863%
2025-04-14	107.2000	107.2000	91.5200	92.3000	-8.794%	36	1,081	+25.677%
2025-04-11	103.5000	103.5000	98.0000	101.2000	-7.538%	42	1,099	+14.625%
2025-04-10	125.0000	125.0000	102.5400	109.4500	-13.547%	188	1,101	+5.984%
2025-04-09	87.0500	126.9500	85.7000	126.6000	+41.769%	163	1,145	-8.373%
2025-04-08	102.8000	102.8000	89.3000	89.3000	+1.999%	62	1,126	+29.899%
2025-04-07	74.0000	96.9500	74.0000	87.5500	+0.367%	76	1,088	+32.496%
2025-04-04	87.5000	90.9000	80.9600	87.2300	-10.533%	322	1,115	+32.982%
2025-04-03	105.8900	107.4000	97.5000	97.5000	-24.213%	79	1,092	+18.974%
2025-04-02	121.9500	132.6900	121.9500	128.6500	+2.780%	22	1,084	-9.833%
2025-04-01	123.6000	130.0000	123.1300	125.1700	+0.272%	36	1,080	-7.326%
2025-03-31	111.9000	124.8300	111.9000	124.8300	+0.914%	193	1,093	-7.074%
2025-03-28	139.7000	139.7000	123.0000	123.7000	-11.529%	182	1,076	-6.225%
2025-03-27	141.0000	147.3000	138.9000	139.8200	-3.619%	116	1,080	-17.036%
2025-03-26	155.7200	155.7200	143.7100	145.0700	-6.977%	43	1,072	-20.039%
2025-03-25	156.6000	160.0000	154.3000	155.9500	+5.421%	44	1,067	-25.617%
2025-03-24	147.0000	152.5000	147.0000	147.9300	+9.578%	25	1,096	-21.585%
2025-03-21	132.5800	135.4500	131.7500	135.0000	+3.846%	52	1,105	-14.074%
2025-03-20	127.0000	145.5200	127.0000	130.0000	-1.805%	59	1,104	-10.769%
2025-03-19	127.4000	134.0000	125.3000	132.3900	+2.232%	44	1,062	-12.380%
2025-03-18	135.0500	135.0500	124.7000	129.5000	-9.630%	90	1,042	-10.425%