Dark

META20270115C630
META Jan 15 2027 630.00 Call (META270115C00630000)
option OPRA

EOD

Sep 17, 2026

93.70-1.782%(-1.70)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	96.5000	96.5000	91.4500	93.7000	-1.782%	29	3,136	0.000%
2026-09-16	94.6700	97.0000	91.7500	95.4000	+6.975%	78	3,151	-1.782%
2026-09-15	89.7100	94.9500	85.3000	89.1800	+4.146%	29	3,172	+5.068%
2026-09-14	80.8900	87.3500	77.0000	85.6300	+13.207%	715	3,191	+9.424%
2026-09-11	82.8000	85.6700	74.9000	75.6400	+2.870%	235	3,142	+23.876%
2026-09-10	77.6200	83.1400	73.5300	73.5300	-10.318%	40	3,092	+27.431%
2026-09-09	77.4000	84.0000	71.5500	81.9900	+44.859%	186	3,101	+14.282%
2026-09-08	55.5000	60.9700	53.7500	56.6000	+0.569%	57	3,168	+65.548%
2026-09-04	50.1500	56.3000	50.1500	56.2800	+6.692%	70	3,240	+66.489%
2026-09-03	52.0600	59.1000	52.0600	52.7500	+15.528%	434	3,240	+77.630%
2026-09-02	38.7500	48.0500	38.7500	45.6600	+15.303%	40	3,297	+105.212%
2026-09-01	30.7000	40.7000	30.7000	39.6000	+12.023%	87	3,309	+136.616%
2026-08-31	36.9500	37.2300	34.6500	35.3500	-9.821%	26	3,271	+165.064%
2026-08-28	39.6900	44.7000	37.9500	39.2000	+9.101%	147	3,267	+139.031%
2026-08-27	38.5000	45.1500	35.8500	35.9300	-10.063%	46	3,241	+160.785%
2026-08-26	45.4500	46.6700	36.6700	39.9500	+8.148%	149	3,223	+134.543%
2026-08-25	37.1700	37.2500	35.6500	36.9400	+6.979%	19	3,241	+153.655%
2026-08-24	31.1500	34.7500	30.9000	34.5300	+11.315%	156	3,238	+171.358%
2026-08-21	30.2000	31.9300	30.2000	31.0200	+4.409%	57	3,338	+202.063%
2026-08-20	29.7300	31.5000	28.4500	29.7100	-1.785%	101	3,301	+215.382%
2026-08-19	28.2100	32.5000	28.1500	30.2500	+2.092%	77	3,266	+209.752%
2026-08-18	32.2000	32.8400	29.5000	29.6300	-22.536%	60	3,271	+216.234%
2026-08-17	42.6000	42.6000	36.2800	38.2500	-19.048%	70	3,266	+144.967%
2026-08-14	54.0000	54.0000	47.2500	47.2500	-7.588%	29	3,243	+98.307%
2026-08-13	44.0500	51.1300	43.9500	51.1300	+16.602%	64	3,221	+83.258%
2026-08-12	52.7000	52.7000	42.8500	43.8500	-17.622%	64	3,230	+113.683%
2026-08-11	51.4500	60.7500	51.4500	53.2300	+2.523%	138	3,206	+76.029%
2026-08-10	55.2500	58.0000	50.7000	51.9200	-0.441%	59	3,194	+80.470%
2026-08-07	55.6000	55.6000	50.5500	52.1500	-0.667%	41	3,210	+79.674%
2026-08-06	51.7200	55.0500	51.5000	52.5000	+1.744%	74	3,187	+78.476%
2026-08-05	55.3200	55.3200	48.1200	51.6000	-2.143%	68	3,143	+81.589%
2026-08-04	49.6000	52.7700	48.0000	52.7300	-0.415%	54	3,106	+77.698%
2026-08-03	42.8400	56.4000	42.8400	52.9500	+41.200%	132	3,083	+76.959%
2026-07-31	37.8500	37.8500	33.0000	37.5000	+25.000%	82	3,096	+149.867%
2026-07-30	29.3900	31.5000	28.0000	30.0000	-45.741%	193	3,081	+212.333%
2026-07-29	56.0500	59.8400	55.2900	55.2900	-6.288%	120	3,043	+69.470%
2026-07-28	58.6000	59.4800	57.0200	59.0000	-1.830%	87	3,035	+58.814%
2026-07-27	70.5000	70.5000	60.1000	60.1000	-5.503%	23	3,011	+55.907%
2026-07-24	67.8500	68.5800	63.6000	63.6000	-8.357%	33	3,011	+47.327%
2026-07-23	72.0000	72.0000	66.0000	69.4000	-15.252%	130	2,996	+35.014%
2026-07-22	86.0000	86.5500	80.7000	81.8900	-13.160%	40	3,004	+14.422%
2026-07-21	95.7000	95.7500	94.3000	94.3000	-2.984%	7	2,980	-0.636%
2026-07-20	92.1500	97.9000	92.1500	97.2000	+3.108%	46	2,987	-3.601%
2026-07-17	92.8600	100.1600	85.0000	94.2700	-12.713%	141	2,991	-0.605%
2026-07-16	109.5000	109.5000	108.0000	108.0000	-11.606%	3	2,907	-13.241%
2026-07-15	111.7000	125.3000	111.7000	122.1800	+14.454%	76	2,909	-23.310%
2026-07-14	105.4500	107.5800	102.7500	106.7500	+0.282%	71	2,922	-12.225%
2026-07-13	115.0000	116.5000	105.0000	106.4500	-5.838%	16	2,875	-11.977%
2026-07-10	104.5000	118.0000	103.3500	113.0500	+30.694%	226	2,876	-17.116%
2026-07-09	55.7300	86.5000	55.7000	86.5000	+32.061%	91	2,962	+8.324%
2026-07-08	72.2000	72.2000	65.3500	65.5000	-10.458%	39	2,995	+43.053%
2026-07-07	70.0000	78.0000	65.4700	73.1500	+13.693%	88	2,988	+28.093%
2026-07-06	55.2500	64.3400	55.2500	64.3400	+15.615%	78	2,956	+45.633%
2026-07-02	66.5000	66.5000	54.9300	55.6500	-20.409%	55	2,940	+68.374%
2026-07-01	60.8500	79.5700	60.8500	69.9200	+57.655%	416	2,940	+34.010%
2026-06-30	41.7500	44.4000	40.2500	44.3500	-1.225%	58	3,138	+111.274%
2026-06-29	44.5000	47.2500	44.5000	44.9000	+11.608%	7	3,151	+108.686%
2026-06-26	37.7000	42.6000	37.7000	40.2300	+7.137%	43	3,152	+132.911%
2026-06-25	41.4200	41.8200	37.4700	37.5500	-15.901%	78	3,116	+149.534%
2026-06-24	44.2100	45.7900	42.9500	44.6500	-1.326%	13	3,095	+109.854%
2026-06-23	48.3500	48.4500	45.2500	45.2500	-2.855%	170	3,089	+107.072%
2026-06-22	51.7000	51.7000	45.7500	46.5800	-9.903%	37	2,976	+101.159%
2026-06-18	49.2500	53.6200	47.7500	51.7000	+3.711%	167	2,964	+81.238%
2026-06-17	59.1500	59.1500	49.8500	49.8500	-19.597%	45	2,964	+87.964%
2026-06-16	63.6500	67.0700	60.9800	62.0000	+2.310%	18	2,964	+51.129%
2026-06-15	54.7500	64.2000	54.7500	60.6000	+25.988%	58	2,969	+54.620%
2026-06-12	51.9700	51.9700	47.7500	48.1000	-3.511%	88	2,979	+94.802%
2026-06-11	46.1000	51.5000	45.0000	49.8500	-2.332%	433	2,951	+87.964%
2026-06-10	55.9500	60.5000	51.0000	51.0400	-11.312%	307	2,925	+83.582%
2026-06-09	61.3000	63.5000	57.4000	57.5500	-0.861%	109	3,079	+62.815%
2026-06-08	56.2000	61.1200	56.0500	58.0500	-6.747%	190	3,088	+61.413%
2026-06-05	80.0000	80.3000	57.8500	62.2500	-23.053%	289	3,006	+50.522%
2026-06-04	80.8000	89.0000	77.6500	80.9000	+2.340%	189	2,876	+15.822%
2026-06-03	67.4000	79.7000	67.4000	79.0500	+21.261%	84	2,910	+18.533%
2026-06-02	70.2100	71.5500	65.0000	65.1900	-5.068%	80	2,930	+43.734%
2026-06-01	76.5000	77.2000	68.6700	68.6700	-16.764%	361	2,913	+36.450%
2026-05-29	83.3500	83.3500	76.7000	82.5000	-1.786%	339	2,874	+13.576%
2026-05-28	89.0000	91.1000	81.7500	84.0000	-2.291%	236	2,781	+11.548%
2026-05-27	70.3500	87.7500	68.7900	85.9700	+26.501%	193	2,703	+8.992%
2026-05-26	68.9400	68.9400	67.9600	67.9600	-1.806%	37	2,625	+37.875%
2026-05-22	72.0000	72.0000	68.2000	69.2100	+1.407%	22	2,624	+35.385%
2026-05-21	63.8500	68.2500	63.0000	68.2500	+1.790%	321	2,617	+37.289%
2026-05-20	65.8000	68.5000	64.1000	67.0500	+1.223%	10	2,617	+39.746%
2026-05-19	69.4000	71.9200	66.2400	66.2400	-6.507%	16	2,448	+41.455%
2026-05-18	70.2100	73.0000	69.9500	70.8500	-5.910%	34	2,448	+32.251%
2026-05-15	72.4900	77.9900	72.4900	75.3000	-1.142%	26	2,448	+24.436%
2026-05-14	75.8500	80.1000	75.8300	76.1700	+0.754%	45	2,441	+23.014%
2026-05-13	68.3200	76.5500	68.1400	75.6000	+13.225%	51	2,431	+23.942%
2026-05-12	63.1000	67.2000	62.0000	66.7700	+3.008%	29	2,431	+40.332%
2026-05-11	67.1200	67.7000	64.8200	64.8200	-9.972%	59	2,431	+44.554%
2026-05-08	74.1000	75.3500	70.8000	72.0000	-5.388%	64	2,416	+30.139%
2026-05-07	79.6500	80.5600	74.9500	76.1000	+3.005%	25	2,415	+23.127%
2026-05-06	65.5500	77.9000	65.5500	73.8800	+6.073%	73	2,410	+26.827%
2026-05-05	69.3500	69.8400	67.0000	69.6500	-4.641%	33	2,406	+34.530%
2026-05-04	72.0000	75.2000	71.5000	73.0400	-1.364%	21	2,401	+28.286%
2026-05-01	77.2500	77.6000	73.3300	74.0500	-3.831%	276	2,378	+26.536%
2026-04-30	79.8500	80.3000	68.9400	77.0000	-34.607%	178	2,378	+21.688%
2026-04-29	113.0000	117.7500	111.6000	117.7500	+1.465%	121	2,292	-20.425%
2026-04-28	115.6000	116.3500	115.6000	116.0500	-4.328%	235	2,272	-19.259%
2026-04-27	119.1100	122.1500	117.2500	121.3000	+1.083%	83	2,256	-22.754%
2026-04-24	108.8100	121.6000	108.8100	120.0000	+9.539%	11	2,267	-21.917%
2026-04-23	111.0500	114.0000	109.5500	109.5500	-8.670%	9	2,271	-14.468%
2026-04-22	117.8500	121.5000	117.8500	119.9500	+1.087%	13	2,271	-21.884%
2026-04-21	118.6600	118.6600	118.6600	118.6600	+1.549%	1	2,267	-21.035%
2026-04-20	124.5000	124.5000	116.7500	116.8500	-10.115%	14	2,267	-19.812%
2026-04-17	127.3000	130.0000	127.3000	130.0000	+8.696%	3	2,271	-27.923%
2026-04-16	120.0200	121.2000	116.3500	119.6000	+0.084%	20	2,274	-21.656%
2026-04-15	116.0000	123.7500	114.9000	119.5000	+6.696%	46	2,277	-21.590%
2026-04-14	100.4000	115.7900	98.0500	112.0000	+20.430%	53	2,301	-16.339%
2026-04-13	93.3500	93.3500	89.5000	93.0000	+1.307%	58	2,335	+0.753%
2026-04-10	98.5500	98.5500	89.5500	91.8000	-2.340%	121	2,310	+2.070%
2026-04-09	92.7100	98.9200	90.9000	94.0000	+11.719%	110	2,301	-0.319%
2026-04-08	76.3000	94.2300	71.1500	84.1400	+40.233%	104	2,319	+11.362%
2026-04-07	60.8000	60.8000	60.0000	60.0000	-2.597%	2	2,335	+56.167%
2026-04-06	62.5000	64.1800	61.6000	61.6000	-3.750%	10	2,336	+52.110%
2026-04-02	60.3900	64.3700	57.0000	64.0000	-4.762%	35	2,347	+46.406%
2026-04-01	66.5800	73.1000	65.4500	67.2000	+6.921%	44	2,347	+39.435%
2026-03-31	52.7000	63.3000	52.2500	62.8500	+30.938%	59	2,329	+49.085%
2026-03-30	46.9500	48.6500	45.1800	48.0000	+8.646%	24	2,311	+95.208%
2026-03-27	49.7500	49.7500	41.8900	44.1800	-15.832%	132	2,310	+112.087%
2026-03-26	67.8000	68.0500	52.2000	52.4900	-29.638%	304	2,305	+78.510%
2026-03-25	75.3000	77.2500	74.0500	74.6000	+1.428%	39	2,139	+25.603%
2026-03-24	76.4200	76.6000	73.0000	73.5500	-7.169%	11	2,139	+27.396%
2026-03-23	77.2500	80.4600	76.9000	79.2300	+7.649%	36	2,137	+18.263%
2026-03-20	78.3500	78.3500	73.1000	73.6000	-8.967%	288	2,147	+27.310%
2026-03-19	84.7500	85.2000	79.7900	80.8500	-7.069%	33	2,146	+15.894%
2026-03-18	86.5000	88.7100	85.7000	87.0000	-2.521%	39	2,139	+7.701%
2026-03-17	98.0000	98.0000	88.9000	89.2500	-5.053%	14	2,120	+4.986%
2026-03-16	95.0000	98.4500	92.0800	94.0000	+7.294%	52	2,119	-0.319%
2026-03-13	93.6500	95.3000	87.0000	87.6100	-14.859%	65	2,103	+6.951%
2026-03-12	107.6300	107.6300	102.6000	102.9000	-9.019%	13	2,086	-8.941%
2026-03-10	112.8000	113.1000	108.9000	113.1000	+7.714%	4	2,084	-17.153%
2026-03-09	99.9000	106.8500	97.2500	105.0000	-2.778%	22	2,085	-10.762%
2026-03-06	104.5000	108.0000	103.2500	108.0000	-5.825%	4	2,093	-13.241%
2026-03-05	119.2000	119.2000	114.0100	114.6800	-6.597%	4	2,093	-18.294%
2026-03-04	115.6000	122.7800	115.6000	122.7800	+7.466%	49	2,093	-23.685%
2026-03-03	105.2700	114.2500	105.2700	114.2500	+0.838%	11	2,095	-17.987%
2026-03-02	113.7500	113.7500	113.3000	113.3000	+5.947%	2	2,104	-17.299%
2026-02-27	107.8400	107.8400	103.5000	106.9400	-5.871%	14	2,105	-12.381%
2026-02-26	114.3500	115.2700	108.2500	113.6100	+2.805%	12	2,103	-17.525%
2026-02-25	107.0000	110.5100	107.0000	110.5100	+7.187%	4	2,100	-15.211%
2026-02-24	99.3500	103.1000	97.8000	103.1000	-1.959%	21	2,100	-9.117%
2026-02-23	108.2400	108.2400	105.0000	105.1600	-8.557%	7	2,094	-10.898%
2026-02-20	113.9000	118.0300	113.9000	115.0000	+6.403%	21	2,097	-18.522%
2026-02-19	105.4500	108.0800	105.4500	108.0800	+2.368%	14	2,110	-13.305%
2026-02-18	98.4000	105.5800	98.4000	105.5800	+2.704%	29	2,122	-11.252%
2026-02-17	102.2000	104.4100	98.7500	102.8000	-5.210%	43	2,114	-8.852%
2026-02-13	104.0000	112.0500	103.6000	108.4500	-4.449%	10	2,108	-13.601%
2026-02-12	114.7000	116.8900	113.5000	113.5000	-8.283%	6	2,108	-17.445%
2026-02-11	123.7500	123.7500	123.7500	123.7500	+4.589%	1	2,106	-24.283%
2026-02-09	122.8900	122.8900	118.3100	118.3200	+1.824%	6	2,105	-20.808%
2026-02-06	123.5300	123.5300	112.0000	116.2000	-10.478%	19	2,106	-19.363%
2026-02-05	115.4800	130.9900	115.4800	129.8000	+3.180%	8	2,111	-27.812%
2026-02-04	129.5400	130.9700	124.1800	125.8000	-8.309%	7	2,116	-25.517%
2026-02-03	148.7500	149.9000	135.8000	137.2000	-8.988%	22	2,117	-31.706%
2026-02-02	149.3600	150.7500	148.5200	150.7500	-3.643%	5	2,121	-37.844%
2026-01-30	169.5000	169.5000	155.7500	156.4500	-11.108%	20	2,122	-40.109%
2026-01-29	173.3000	177.2500	156.5000	176.0000	+37.339%	152	2,123	-46.761%
2026-01-28	130.4300	132.1700	128.0500	128.1500	-2.048%	9	2,222	-26.883%
2026-01-27	129.0000	132.2700	126.8000	130.8300	-0.886%	112	2,229	-28.380%
2026-01-26	126.5500	133.4000	126.5500	132.0000	+7.082%	41	2,233	-29.015%
2026-01-23	114.3000	126.9000	114.3000	123.2700	+7.801%	84	2,262	-23.988%
2026-01-22	99.5500	114.3500	99.5500	114.3500	+24.172%	78	2,295	-18.059%
2026-01-21	85.1900	92.2600	85.1900	92.0900	+7.394%	28	2,312	+1.748%
2026-01-20	83.9000	89.1300	83.9000	85.7500	-9.076%	39	2,321	+9.271%
2026-01-16	96.3000	99.1500	94.3100	94.3100	-0.956%	104	2,255	-0.647%
2026-01-15	93.5500	96.4500	92.9300	95.2200	+2.785%	44	2,255	-1.596%
2026-01-14	99.8000	99.8000	92.6400	92.6400	-8.953%	82	2,237	+1.144%
2026-01-13	105.6700	106.5000	98.0000	101.7500	-8.720%	220	2,199	-7.912%
2026-01-12	112.9600	112.9600	111.4700	111.4700	-3.229%	20	2,097	-15.942%
2026-01-09	114.6000	116.6000	113.8900	115.1900	+5.437%	5	2,080	-18.656%
2026-01-08	110.0000	110.0000	106.6700	109.2500	-4.585%	18	2,081	-14.233%
2026-01-07	120.1200	120.1200	112.9000	114.5000	-7.107%	14	2,067	-18.166%
2026-01-06	117.4000	123.2600	115.7700	123.2600	+1.700%	3	2,070	-23.982%
2026-01-05	116.0000	123.5500	116.0000	121.2000	+4.438%	40	2,090	-22.690%
2026-01-02	116.6500	117.5000	113.0000	116.0500	-6.184%	11	2,090	-19.259%
2025-12-31	123.6000	124.0100	123.6000	123.7000	-2.136%	3	2,087	-24.252%
2025-12-30	126.2500	130.2500	125.6500	126.4000	+4.463%	24	2,087	-25.870%
2025-12-29	122.0000	122.0000	119.0000	121.0000	-6.070%	18	2,089	-22.562%
2025-12-24	127.7000	128.8200	127.7000	128.8200	+0.617%	4	2,088	-27.263%
2025-12-23	126.9800	128.0300	126.9800	128.0300	+2.852%	7	2,088	-26.814%
2025-12-22	131.1500	131.1500	124.4400	124.4800	-4.686%	16	2,088	-24.727%
2025-12-19	131.3600	131.3600	130.6000	130.6000	+0.694%	4	2,087	-28.254%
2025-12-18	127.3800	133.0000	127.3800	129.7000	+4.690%	17	2,085	-27.756%
2025-12-17	124.0000	127.5000	123.5000	123.8900	-3.775%	14	2,084	-24.368%
2025-12-16	118.9500	128.7500	118.9500	128.7500	+4.675%	36	2,092	-27.223%
2025-12-15	121.5000	123.0000	114.6500	123.0000	+4.237%	16	2,096	-23.821%
2025-12-12	121.6500	121.6500	115.7000	118.0000	-2.648%	18	2,101	-20.593%
2025-12-11	121.8000	121.8000	120.9000	121.2100	-1.511%	5	2,100	-22.696%
2025-12-10	124.2500	125.6000	120.0000	123.0700	-3.482%	26	2,100	-23.864%
2025-12-09	129.0000	130.0000	126.6500	127.5100	-6.689%	30	2,109	-26.516%
2025-12-08	141.0000	141.0000	136.6500	136.6500	-2.113%	12	2,116	-31.431%
2025-12-05	135.0000	141.7000	135.0000	139.6000	+4.452%	30	2,114	-32.880%
2025-12-04	141.8000	141.8000	132.8000	133.6500	+9.946%	534	2,120	-29.892%
2025-12-03	121.1500	122.0000	121.1500	121.5600	-1.770%	10	2,498	-22.919%
2025-12-02	120.5300	123.7500	119.9400	123.7500	+3.496%	10	2,502	-24.283%
2025-12-01	120.3600	122.2400	118.5100	119.5700	-3.975%	16	2,498	-21.636%
2025-11-28	117.4400	124.5200	117.4400	124.5200	+7.068%	32	2,491	-24.751%
2025-11-26	118.6000	118.6200	114.6500	116.3000	-1.923%	56	2,470	-19.433%
2025-11-25	109.1200	118.5800	109.1200	118.5800	+14.074%	89	2,470	-20.982%
2025-11-24	95.0000	104.3100	95.0000	103.9500	+12.622%	15	2,428	-9.861%
2025-11-21	92.7900	93.5300	89.0000	92.3000	+0.764%	30	2,424	+1.517%
2025-11-20	98.2400	101.4000	90.5000	91.6000	-1.558%	38	2,421	+2.293%
2025-11-19	93.7500	94.1900	89.8000	93.0500	-6.313%	134	2,458	+0.699%
2025-11-18	95.0000	99.3200	90.8000	99.3200	+0.659%	41	2,365	-5.658%
2025-11-17	101.9000	103.9500	96.5000	98.6700	-4.621%	27	2,378	-5.037%
2025-11-14	99.0000	105.8000	99.0000	103.4500	-0.048%	8	2,374	-9.425%
2025-11-13	107.8000	107.9200	101.9300	103.5000	-1.127%	25	2,372	-9.469%
2025-11-12	115.6500	115.6500	104.6800	104.6800	-9.211%	77	2,368	-10.489%
2025-11-11	114.6000	115.3500	112.4500	115.3000	-3.085%	56	2,340	-18.734%
2025-11-10	119.7500	120.3000	114.8500	118.9700	+10.670%	92	2,338	-21.241%
2025-11-07	109.5500	109.5500	102.0000	107.5000	-5.536%	81	2,277	-12.837%
2025-11-06	121.9700	122.1600	112.3800	113.8000	-7.442%	54	2,248	-17.663%
2025-11-05	119.2000	126.4300	117.5900	122.9500	+4.951%	576	2,224	-23.790%
2025-11-04	122.1700	124.7500	117.1500	117.1500	-6.190%	168	1,678	-20.017%
2025-11-03	135.3000	138.8200	124.8800	124.8800	-6.945%	33	1,547	-24.968%
2025-10-31	143.7000	143.7000	131.1000	134.2000	-6.513%	48	1,547	-30.179%
2025-10-30	138.0000	150.5000	128.3500	143.5500	-28.225%	74	1,505	-34.727%
2025-10-29	201.0000	201.0000	200.0000	200.0000	-0.596%	4	1,467	-53.150%
2025-10-28	197.2000	201.7200	197.2000	201.2000	+1.131%	3	1,468	-53.429%
2025-10-27	198.9500	198.9500	198.9500	198.9500	+7.657%	1	1,471	-52.903%
2025-10-24	184.7000	184.8000	184.7000	184.8000	-3.700%	2	1,471	-49.297%
2025-10-23	192.0000	193.0000	191.9000	191.9000	+2.538%	4	1,473	-51.172%
2025-10-22	190.3500	190.3500	182.3500	187.1500	+0.080%	3	1,477	-49.933%
2025-10-21	184.8700	187.0000	184.8300	187.0000	+0.781%	6	1,476	-49.893%
2025-10-20	181.0000	185.5500	181.0000	185.5500	+4.506%	101	1,479	-49.501%
2025-10-17	174.0000	177.5500	174.0000	177.5500	+3.113%	2	1,380	-47.226%
2025-10-16	178.9500	178.9500	170.8500	172.1900	-3.481%	8	1,379	-45.583%
2025-10-15	178.0000	181.5000	176.2000	178.4000	+4.267%	5	1,384	-47.478%
2025-10-14	167.5000	174.0000	167.5000	171.1000	-2.229%	4	1,387	-45.237%
2025-10-13	175.0000	175.0000	175.0000	175.0000	+1.981%	1	1,384	-46.457%
2025-10-10	187.0900	187.0900	171.6000	171.6000	-8.529%	12	1,384	-45.396%
2025-10-09	175.1500	187.6000	175.1500	187.6000	+7.372%	3	1,385	-50.053%
2025-10-08	174.4700	175.8400	174.4700	174.7200	+2.475%	3	1,388	-46.371%
2025-10-07	174.8500	174.8500	169.9800	170.5000	-4.305%	31	1,408	-45.044%
2025-10-06	162.0000	178.1700	161.2100	178.1700	+2.045%	29	1,408	-47.410%
2025-10-03	186.5500	186.5500	174.6000	174.6000	-4.486%	21	1,396	-46.334%
2025-10-02	182.5500	183.8000	178.6500	182.8000	+2.032%	30	1,392	-48.742%
2025-10-01	176.6900	179.1600	172.7900	179.1600	-3.444%	66	1,387	-47.700%
2025-09-30	189.0000	189.0000	182.9300	185.5500	-6.169%	9	1,356	-49.501%
2025-09-29	200.0000	200.0000	197.7500	197.7500	-3.537%	3	1,353	-52.617%
2025-09-24	205.0000	205.0000	205.0000	205.0000	-3.320%	1	1,352	-54.293%
2025-09-23	210.5600	212.0400	210.5600	212.0400	-5.559%	2	1,351	-55.810%
2025-09-22	228.5500	228.5500	224.5200	224.5200	-1.005%	2	1,349	-58.267%
2025-09-19	226.8000	226.8000	226.8000	226.8000	-1.391%	4	1,348	-58.686%
2025-09-18	229.8000	230.0000	229.8000	230.0000	+6.977%	2	1,352	-59.261%
2025-09-17	227.0000	227.0000	215.0000	215.0000	-4.359%	33	1,352	-56.419%
2025-09-16	216.9000	224.8000	216.9000	224.8000	+5.714%	2	1,324	-58.319%
2025-09-15	212.6500	212.6500	212.6500	212.6500	+4.471%	1	1,325	-55.937%
2025-09-11	203.5500	203.5500	203.5500	203.5500	-0.147%	1	1,325	-53.967%
2025-09-10	203.8500	203.8500	203.8500	203.8500	-1.868%	1	1,325	-54.035%
2025-09-08	211.0000	211.0000	207.5000	207.7300	+12.286%	6	1,325	-54.893%
2025-09-02	185.0000	185.0000	185.0000	185.0000	-7.639%	1	1,329	-49.351%
2025-08-27	200.3000	200.3000	200.3000	200.3000	-3.143%	1	1,328	-53.220%
2025-08-22	206.8000	206.8000	206.8000	206.8000	+6.237%	1	1,327	-54.691%
2025-08-21	194.6600	194.6600	194.6600	194.6600	-4.108%	1	1,328	-51.865%
2025-08-20	192.4000	203.0000	192.4000	203.0000	-1.337%	2	1,327	-53.842%
2025-08-19	213.6200	213.6200	205.3700	205.7500	-6.375%	1,074	1,325	-54.459%
2025-08-18	221.6500	221.6500	212.9500	219.7600	-6.723%	27	1,842	-57.363%
2025-08-15	235.6000	235.6000	235.6000	235.6000	+0.225%	1	1,863	-60.229%
2025-08-14	225.0000	235.0700	225.0000	235.0700	-0.267%	2	1,863	-60.140%
2025-08-13	235.7000	235.7000	235.7000	235.7000	-0.013%	1	1,863	-60.246%
2025-08-12	224.1000	235.7300	224.1000	235.7300	+7.150%	2	1,863	-60.251%
2025-08-11	220.0000	220.0000	220.0000	220.0000	+0.825%	1	1,864	-57.409%
2025-08-05	231.1000	231.1000	217.9900	218.2000	-2.958%	1,092	1,864	-57.058%
2025-08-04	223.6000	224.8500	223.6000	224.8500	+7.584%	2	1,538	-58.328%
2025-08-01	209.0000	209.0000	209.0000	209.0000	-7.111%	1	1,537	-55.167%
2025-07-31	222.7000	225.2000	217.7400	225.0000	+38.020%	8	1,538	-58.356%
2025-07-30	169.4800	169.4800	163.0200	163.0200	-6.040%	2	1,542	-42.522%
2025-07-29	173.5000	173.5000	173.5000	173.5000	-5.604%	1	1,542	-45.994%
2025-07-28	183.8000	183.8000	183.8000	183.8000	+1.100%	1	1,542	-49.021%
2025-07-25	181.8000	181.8000	181.8000	181.8000	+1.877%	1	1,543	-48.460%
2025-07-23	174.5400	178.4500	174.5400	178.4500	+0.620%	5	1,544	-47.492%
2025-07-22	177.3500	177.3500	177.3500	177.3500	-0.533%	1	1,545	-47.167%
2025-07-21	178.3000	178.3000	178.3000	178.3000	+2.501%	1	1,546	-47.448%
2025-07-18	171.9500	173.9500	171.1100	173.9500	+0.450%	8	1,546	-46.134%
2025-07-17	173.7000	173.7000	170.0000	173.1700	-1.418%	3	1,542	-45.891%
2025-07-16	175.6600	175.6600	175.6600	175.6600	-4.011%	1	1,542	-46.658%
2025-07-15	183.0000	183.0000	183.0000	183.0000	-4.712%	2	1,542	-48.798%
2025-07-14	187.3000	192.0500	187.3000	192.0500	+2.339%	11	1,542	-51.211%
2025-07-11	184.6000	187.6600	183.0000	187.6600	-2.286%	5	1,547	-50.069%
2025-07-10	196.7700	196.7700	191.9800	192.0500	-4.004%	3	1,546	-51.211%
2025-07-09	195.1400	200.0600	195.1400	200.0600	+4.743%	41	1,548	-53.164%
2025-07-08	191.0000	191.0000	191.0000	191.0000	-0.125%	1	1,588	-50.942%
2025-07-07	192.8400	194.3500	191.2400	191.2400	-0.084%	6	1,588	-51.004%
2025-07-02	191.4000	191.4000	191.4000	191.4000	-0.255%	1	1,587	-51.045%
2025-07-01	191.8900	191.8900	191.8900	191.8900	-8.099%	1	1,588	-51.170%
2025-06-30	209.2000	212.1000	208.3300	208.8000	+4.400%	8	1,589	-55.125%
2025-06-27	200.0500	200.2300	200.0000	200.0000	+1.250%	7	1,585	-53.150%
2025-06-26	191.5000	197.5300	189.6000	197.5300	+6.773%	3	1,590	-52.564%
2025-06-25	187.3500	187.3500	185.0000	185.0000	-1.857%	2	1,591	-49.351%
2025-06-24	188.5000	188.5000	188.5000	188.5000	+6.221%	1	1,590	-50.292%
2025-06-23	177.3000	177.8000	177.3000	177.4600	+4.665%	36	1,589	-47.199%
2025-06-20	169.5500	169.5500	169.5500	169.5500	-6.589%	2	1,598	-44.736%
2025-06-18	181.5000	181.5100	181.5000	181.5100	+6.134%	20	1,605	-48.377%
2025-06-13	175.0000	175.0000	171.0200	171.0200	-5.435%	44	1,605	-45.211%
2025-06-11	180.8500	180.8500	180.8500	180.8500	-0.577%	2	1,625	-48.189%
2025-06-10	181.5000	182.1500	181.5000	181.9000	-2.466%	12	1,625	-48.488%
2025-06-09	186.5000	186.5000	186.5000	186.5000	+6.450%	1	1,629	-49.759%
2025-06-05	175.8300	180.0500	175.2000	175.2000	+1.301%	18	1,630	-46.518%
2025-06-04	172.3400	174.6500	172.3400	172.9500	+7.723%	4	1,638	-45.822%
2025-06-03	163.0000	163.5000	160.1500	160.5500	-1.503%	16	1,640	-41.638%
2025-06-02	148.2500	163.0000	147.6500	163.0000	+14.186%	9	1,641	-42.515%
2025-05-30	142.0100	142.7500	138.2000	142.7500	-2.560%	10	1,648	-34.361%
2025-05-29	143.6300	146.5000	143.6300	146.5000	+0.729%	228	1,875	-36.041%
2025-05-28	145.4400	145.4400	145.4400	145.4400	+1.479%	1	1,797	-35.575%
2025-05-27	139.6500	143.3200	139.4300	143.3200	+4.445%	13	1,798	-34.622%
2025-05-23	133.0100	137.2200	133.0100	137.2200	-4.423%	34	1,810	-31.715%
2025-05-22	143.5700	143.5700	143.5700	143.5700	+2.733%	1	1,810	-34.736%
2025-05-21	138.6000	143.8500	137.3600	139.7500	+1.195%	6	1,810	-32.952%
2025-05-20	140.5500	140.5500	137.8700	138.1000	-2.396%	4	1,813	-32.151%
2025-05-19	141.0000	141.4900	141.0000	141.4900	+0.276%	2	1,812	-33.776%
2025-05-16	140.4400	141.1000	133.0000	141.1000	-1.884%	56	1,812	-33.593%
2025-05-15	151.2000	153.3500	143.8100	143.8100	-7.099%	26	1,809	-34.845%
2025-05-13	145.8800	155.9500	145.8800	154.8000	+8.861%	17	1,822	-39.470%
2025-05-12	132.2800	142.2000	129.6000	142.2000	+23.224%	100	1,821	-34.107%
2025-05-09	115.4000	115.4000	115.4000	115.4000	+2.999%	2	1,858	-18.804%
2025-05-07	111.3000	112.0400	111.3000	112.0400	+0.036%	2	1,858	-16.369%
2025-05-06	111.9000	112.0000	111.9000	112.0000	-4.721%	2	1,858	-16.339%
2025-05-02	113.1000	117.5500	113.1000	117.5500	+12.855%	46	1,858	-20.289%
2025-05-01	110.0300	110.0300	99.0000	104.1600	+24.967%	17	1,851	-10.042%
2025-04-30	79.6000	83.3500	79.6000	83.3500	-7.492%	3	1,861	+12.418%
2025-04-29	90.1000	90.1000	90.1000	90.1000	+2.971%	1	1,862	+3.996%
2025-04-28	87.5000	87.5000	87.5000	87.5000	+6.772%	1	1,863	+7.086%
2025-04-25	81.9500	81.9500	81.9500	81.9500	+8.399%	2	1,862	+14.338%
2025-04-24	75.6700	75.6700	75.6000	75.6000	+1.777%	2	1,863	+23.942%
2025-04-23	78.4500	78.4500	74.2800	74.2800	+15.288%	2	1,863	+26.144%
2025-04-22	62.2200	64.4300	62.2200	64.4300	+9.389%	3	1,864	+45.429%
2025-04-21	58.3200	58.9000	58.3200	58.9000	-13.165%	2	1,865	+59.083%
2025-04-17	67.9000	68.2000	66.3000	67.8300	+3.811%	253	1,804	+38.139%
2025-04-16	69.9000	70.0800	65.0000	65.3400	-12.845%	15	1,804	+43.404%
2025-04-15	78.3500	79.2000	73.7300	74.9700	-8.573%	36	1,797	+24.983%
2025-04-14	88.5000	88.5000	80.7000	82.0000	-8.686%	907	1,798	+14.268%
2025-04-11	92.0000	92.6500	86.0000	89.8000	-1.319%	1,732	2,364	+4.343%
2025-04-10	109.0000	109.0000	90.1000	91.0000	-17.273%	3,006	1,673	+2.967%
2025-04-09	78.0500	110.0000	76.5000	110.0000	+47.651%	3,232	2,018	-14.818%
2025-04-08	90.2500	90.2500	74.3000	74.5000	-6.407%	1,115	1,177	+25.772%
2025-04-07	65.7000	79.6000	65.7000	79.6000	+3.243%	1,004	1,455	+17.714%
2025-04-04	75.3500	78.5000	73.9000	77.1000	-14.712%	44	625	+21.530%
2025-04-03	95.0000	95.0000	90.3000	90.4000	-22.370%	22	638	+3.650%
2025-04-02	115.5000	116.4500	115.5000	116.4500	+0.172%	6	632	-19.536%
2025-04-01	115.6000	116.7000	115.6000	116.2500	+6.068%	756	631	-19.398%
2025-03-31	101.0500	109.6000	101.0500	109.6000	-1.713%	10	1,104	-14.507%
2025-03-28	121.6600	121.6600	111.4500	111.5100	-14.975%	100	1,099	-15.972%
2025-03-26	141.1900	141.1900	131.1500	131.1500	-6.794%	6	1,097	-28.555%
2025-03-25	143.0000	145.8100	140.7100	140.7100	+4.230%	9	1,100	-33.409%
2025-03-24	136.4900	136.4900	133.5900	135.0000	+9.756%	1,128	1,097	-30.593%
2025-03-21	122.2000	123.0000	122.2000	123.0000	+4.237%	4	370	-23.821%
2025-03-20	128.8000	128.8000	118.0000	118.0000	+1.724%	15	369	-20.593%
2025-03-19	114.9800	116.0000	114.9800	116.0000	+0.870%	8	370	-19.224%
2025-03-18	125.0000	125.0000	115.0000	115.0000	-9.449%	22	362	-18.522%
2025-03-17	127.0000	127.0000	127.0000	127.0000	-3.642%	1	351	-26.220%
2025-03-14	130.7800	132.5000	130.7800	131.8000	+6.076%	24	350	-28.907%
2025-03-13	129.9000	129.9000	124.2500	124.2500	-16.611%	19	334	-24.588%
2025-03-12	149.0000	149.0000	149.0000	149.0000	+11.194%	2	334	-37.114%
2025-03-11	134.8000	137.5000	128.3800	134.0000	+3.077%	20	332	-30.075%
2025-03-10	133.0500	133.0500	125.8800	130.0000	-9.910%	32	320	-27.923%
2025-03-07	145.7400	145.7400	131.6300	144.3000	-1.502%	38	311	-35.066%
2025-03-06	156.6200	157.9700	145.0900	146.5000	-6.688%	172	314	-36.041%
2025-03-05	157.0000	157.0000	157.0000	157.0000	+1.356%	1	264	-40.318%
2025-03-04	151.0000	155.6500	145.0000	154.9000	-4.847%	134	264	-39.509%
2025-03-03	172.6000	173.6000	162.7900	162.7900	-1.993%	21	173	-42.441%
2025-02-28	164.5500	166.1000	164.5500	166.1000	-1.013%	6	182	-43.588%
2025-02-27	167.8000	167.8000	167.8000	167.8000	-4.821%	5	183	-44.160%
2025-02-26	178.7500	180.6500	176.3000	176.3000	+5.569%	9	178	-46.852%
2025-02-25	168.6500	168.6500	160.7500	167.0000	-2.901%	19	177	-43.892%
2025-02-24	174.1000	174.1000	170.0000	171.9900	-5.578%	4	164	-45.520%
2025-02-21	182.1500	182.1500	182.1500	182.1500	-6.590%	40	163	-48.559%
2025-02-19	199.2300	199.2300	193.8300	195.0000	-7.670%	27	163	-51.949%
2025-02-18	211.2000	211.2000	211.2000	211.2000	-6.874%	1	162	-55.634%