Dark

META20270115C660
META Jan 15 2027 660.00 Call (META270115C00660000)
option OPRA

EOD

Sep 17, 2026

78.75+6.146%(+4.56)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	76.3500	79.2000	70.3800	78.7500	+6.146%	138	3,487	0.000%
2026-09-16	77.7500	80.9800	74.1900	74.1900	+1.630%	92	3,498	+6.146%
2026-09-15	73.2400	77.5500	69.0400	73.0000	+3.035%	104	3,505	+7.877%
2026-09-14	65.9000	71.5300	62.4000	70.8500	+17.711%	244	3,548	+11.150%
2026-09-11	67.0000	69.7000	59.9000	60.1900	-1.247%	53	3,534	+30.836%
2026-09-10	69.9600	70.1400	59.5800	60.9500	-6.590%	88	3,522	+29.204%
2026-09-09	62.8000	68.9500	58.5000	65.2500	+35.093%	257	3,526	+20.690%
2026-09-08	44.0500	48.3000	44.0500	48.3000	+8.515%	200	3,547	+63.043%
2026-09-04	41.0000	44.5100	39.2200	44.5100	+6.764%	314	3,506	+76.927%
2026-09-03	40.0000	46.7500	40.0000	41.6900	+18.944%	144	3,506	+88.894%
2026-09-02	32.8000	38.0000	32.7500	35.0500	+15.486%	159	3,497	+124.679%
2026-09-01	24.3000	32.0000	24.3000	30.3500	+6.491%	37	3,443	+159.473%
2026-08-31	28.6000	29.3000	26.7000	28.5000	-6.404%	46	3,445	+176.316%
2026-08-28	31.1000	34.2000	29.2500	30.4500	+8.750%	32	3,448	+158.621%
2026-08-27	29.5000	34.3300	27.5000	28.0000	-10.256%	101	3,461	+181.250%
2026-08-26	37.2400	38.0000	29.4000	31.2000	+8.901%	144	3,458	+152.404%
2026-08-25	28.0500	29.2000	27.7000	28.6500	+5.138%	9	3,440	+174.869%
2026-08-24	24.7100	27.2500	24.5500	27.2500	+11.864%	58	3,441	+188.991%
2026-08-21	25.0300	25.0300	23.9800	24.3600	+2.138%	50	3,455	+223.276%
2026-08-20	24.0000	24.0000	21.9200	23.8500	+1.059%	84	3,425	+230.189%
2026-08-19	22.0000	25.0000	21.6000	23.6000	+3.057%	28	3,419	+233.686%
2026-08-18	25.8000	25.8000	22.8000	22.9000	-21.976%	251	3,411	+243.886%
2026-08-17	33.5000	33.5000	28.4000	29.3500	-21.733%	286	3,808	+168.313%
2026-08-14	41.8000	41.8000	37.5000	37.5000	-3.895%	407	3,755	+110.000%
2026-08-13	37.5800	39.0200	37.3600	39.0200	+10.538%	12	3,013	+101.820%
2026-08-12	42.1100	42.1100	34.0000	35.3000	-21.903%	35	3,009	+123.088%
2026-08-11	41.6100	48.7000	41.6100	45.2000	+9.976%	57	3,013	+74.226%
2026-08-10	43.1900	47.7500	40.5000	41.1000	-2.445%	50	3,007	+91.606%
2026-08-07	43.1000	43.5500	40.7500	42.1300	-0.166%	63	2,994	+86.921%
2026-08-06	42.5000	44.5400	41.8500	42.2000	+4.198%	59	3,002	+86.611%
2026-08-05	45.3000	45.3000	38.1900	40.5000	-3.800%	37	2,977	+94.444%
2026-08-04	37.7000	42.7500	37.7000	42.1000	-1.451%	56	2,976	+87.055%
2026-08-03	33.4000	46.0000	33.4000	42.7200	+46.552%	279	2,996	+84.340%
2026-07-31	26.9500	29.1700	26.4000	29.1500	+19.272%	1,160	3,086	+170.154%
2026-07-30	22.0000	24.5000	22.0000	24.4400	-44.455%	1,220	3,262	+222.218%
2026-07-29	46.5000	50.4000	44.0000	44.0000	-9.091%	65	2,375	+78.977%
2026-07-28	48.6200	48.6200	46.1200	48.4000	-2.616%	16	2,367	+62.707%
2026-07-27	54.0000	54.0000	49.1000	49.7000	-4.349%	30	2,368	+58.451%
2026-07-24	56.4900	56.4900	51.9600	51.9600	-10.088%	29	2,369	+51.559%
2026-07-23	60.0000	62.9900	55.0000	57.7900	-15.610%	167	2,368	+36.269%
2026-07-22	71.9800	72.5100	68.4800	68.4800	-15.446%	73	2,388	+14.997%
2026-07-21	81.6000	82.1000	79.3500	80.9900	-0.381%	55	2,416	-2.766%
2026-07-20	78.2300	84.4000	77.4600	81.3000	-1.918%	78	2,425	-3.137%
2026-07-17	83.0500	87.5000	73.7700	82.8900	-12.655%	103	2,472	-4.995%
2026-07-16	101.8800	102.5500	94.9000	94.9000	-8.468%	8	2,455	-17.018%
2026-07-15	94.0500	108.7000	90.2600	103.6800	+12.305%	151	2,454	-24.045%
2026-07-14	89.7500	93.5500	89.4100	92.3200	+2.578%	74	2,547	-14.699%
2026-07-13	94.9700	98.1200	88.7500	90.0000	-8.163%	105	2,509	-12.500%
2026-07-10	89.3500	102.7100	88.7500	98.0000	+33.333%	240	2,498	-19.643%
2026-07-09	45.0000	73.5000	45.0000	73.5000	+32.552%	37	2,603	+7.143%
2026-07-08	55.9000	55.9500	54.8500	55.4500	-10.565%	22	2,608	+42.020%
2026-07-07	58.5700	65.0800	53.9500	62.0000	+15.456%	316	2,621	+27.016%
2026-07-06	47.3500	53.7000	45.6800	53.7000	+14.255%	31	2,589	+46.648%
2026-07-02	54.0500	54.0500	45.7000	47.0000	-20.393%	40	2,601	+67.553%
2026-07-01	51.3700	66.0100	50.3500	59.0400	+64.916%	384	2,601	+33.384%
2026-06-30	33.8000	35.8000	33.8000	35.8000	-3.165%	18	2,454	+119.972%
2026-06-29	38.0000	38.0000	36.9700	36.9700	+10.689%	31	2,454	+113.011%
2026-06-26	30.0000	34.1400	30.0000	33.4000	+9.508%	31	2,444	+135.778%
2026-06-25	31.1600	34.4000	30.5000	30.5000	-12.457%	105	2,415	+158.197%
2026-06-24	35.7000	35.7000	34.4500	34.8400	-5.197%	19	2,372	+126.033%
2026-06-23	39.1200	39.1200	36.3700	36.7500	-4.793%	88	2,366	+114.286%
2026-06-22	41.7500	41.8200	37.0000	38.6000	-8.898%	107	2,291	+104.016%
2026-06-18	41.0000	43.9800	39.4500	42.3700	+4.231%	75	2,323	+85.863%
2026-06-17	48.9000	48.9000	40.6500	40.6500	-22.335%	34	2,323	+93.727%
2026-06-16	55.3700	55.3700	50.3700	52.3400	+5.823%	39	2,323	+50.459%
2026-06-15	46.8500	52.1500	46.8000	49.4600	+23.035%	23	2,325	+59.220%
2026-06-12	38.6700	40.2000	38.5500	40.2000	-3.989%	14	2,327	+95.896%
2026-06-11	36.9000	42.1500	36.7000	41.8700	-0.310%	54	2,336	+88.082%
2026-06-10	46.0000	48.8000	41.6000	42.0000	-15.237%	30	2,325	+87.500%
2026-06-09	50.6700	52.0000	46.6000	49.5500	+3.122%	165	2,312	+58.930%
2026-06-08	50.5200	50.7500	48.0000	48.0500	-6.753%	83	2,328	+63.892%
2026-06-05	65.0000	65.0000	48.1100	51.5300	-21.087%	65	2,355	+52.824%
2026-06-04	70.9000	75.8000	65.2300	65.3000	-1.657%	42	2,344	+20.597%
2026-06-03	59.5000	66.4000	59.5000	66.4000	+21.835%	121	2,352	+18.599%
2026-06-02	57.5200	60.0000	54.5000	54.5000	-4.570%	78	2,300	+44.495%
2026-06-01	63.0000	63.1200	57.1100	57.1100	-17.945%	58	2,301	+37.892%
2026-05-29	69.1100	69.6700	64.5600	69.6000	-1.486%	54	2,304	+13.147%
2026-05-28	75.6000	75.6000	68.5300	70.6500	-4.203%	66	2,318	+11.465%
2026-05-27	59.0000	73.8000	57.6000	73.7500	+27.772%	72	2,329	+6.780%
2026-05-26	56.7500	58.1200	56.0000	57.7200	+1.530%	148	2,341	+36.435%
2026-05-22	56.5400	57.3500	56.5400	56.8500	+1.067%	9	2,257	+38.522%
2026-05-21	53.9900	56.7500	53.4100	56.2500	+2.273%	29	2,252	+40.000%
2026-05-20	53.7000	56.9000	53.4700	55.0000	0.000%	34	2,252	+43.182%
2026-05-19	57.4500	58.5900	55.0000	55.0000	-7.950%	10	2,256	+43.182%
2026-05-18	58.1000	59.7500	58.1000	59.7500	-4.001%	52	2,256	+31.799%
2026-05-15	62.0000	64.6800	61.0000	62.2400	-1.285%	140	2,256	+26.526%
2026-05-14	66.3200	66.3200	63.0300	63.0500	-2.399%	37	2,256	+24.901%
2026-05-13	57.3500	64.7000	56.5800	64.6000	+16.838%	259	2,444	+21.904%
2026-05-12	53.0000	55.8000	52.9200	55.2900	+2.712%	76	2,444	+42.431%
2026-05-11	55.3500	55.8900	53.8300	53.8300	-9.377%	64	2,444	+46.294%
2026-05-08	62.8400	62.8400	58.0000	59.4000	-6.383%	41	2,438	+32.576%
2026-05-07	65.9900	66.2000	62.8000	63.4500	+4.016%	14	2,435	+24.113%
2026-05-06	58.3500	65.1300	58.3500	61.0000	+5.683%	27	2,438	+29.098%
2026-05-05	58.5500	58.5500	55.6500	57.7200	-5.299%	74	2,451	+36.435%
2026-05-04	60.0000	62.6000	58.1500	60.9500	-1.375%	146	2,439	+29.204%
2026-05-01	63.3500	65.1000	61.0000	61.8000	-4.186%	257	2,707	+27.427%
2026-04-30	62.2500	67.4500	57.5000	64.5000	-35.332%	161	2,707	+22.093%
2026-04-29	96.4700	101.1100	96.4700	99.7400	+0.352%	26	2,668	-21.045%
2026-04-28	103.2000	103.2000	98.4600	99.3900	-6.254%	11	2,660	-20.767%
2026-04-27	101.2500	107.5000	101.2500	106.0200	+2.158%	12	2,663	-25.722%
2026-04-24	93.0000	107.0000	92.0000	103.7800	+10.841%	36	2,666	-24.118%
2026-04-23	96.9500	99.1500	92.0600	93.6300	-9.536%	231	2,678	-15.892%
2026-04-22	102.1000	105.1000	102.1000	103.5000	+4.020%	28	2,507	-23.913%
2026-04-21	102.1000	102.1000	99.5000	99.5000	-1.093%	5	2,521	-20.854%
2026-04-20	101.6700	102.1600	100.3000	100.6000	-10.179%	14	2,521	-21.720%
2026-04-17	108.3500	112.0000	108.3500	112.0000	+7.537%	32	2,525	-29.688%
2026-04-16	104.3400	105.4100	101.6500	104.1500	+1.244%	11	2,538	-24.388%
2026-04-15	97.5000	107.3000	97.4900	102.8700	+6.381%	1,468	2,539	-23.447%
2026-04-14	87.7000	100.0000	87.7000	96.7000	+21.834%	23	3,415	-18.563%
2026-04-13	76.3500	79.3700	76.3500	79.3700	+2.189%	6	3,408	-0.781%
2026-04-10	80.4700	82.8400	76.5000	77.6700	-5.407%	14	3,403	+1.390%
2026-04-09	78.2000	85.0000	78.2000	82.1100	+15.860%	216	3,399	-4.092%
2026-04-08	63.4000	80.0000	59.5000	70.8700	+44.397%	145	3,608	+11.119%
2026-04-07	50.0000	50.0000	48.6300	49.0800	-7.309%	13	3,714	+60.452%
2026-04-06	54.2500	54.2500	52.8500	52.9500	+4.068%	8	3,719	+48.725%
2026-04-02	47.9000	51.3200	47.9000	50.8800	-15.664%	3	3,719	+54.776%
2026-04-01	57.0500	61.1000	55.0000	60.3300	+14.914%	30	3,719	+30.532%
2026-03-31	46.2200	52.5300	44.7500	52.5000	+36.010%	68	3,717	+50.000%
2026-03-30	37.4000	39.8200	36.1200	38.6000	+7.521%	32	3,736	+104.016%
2026-03-27	40.9000	40.9000	34.0600	35.9000	-18.962%	76	3,724	+119.359%
2026-03-26	53.9500	54.3300	43.6000	44.3000	-29.006%	150	3,722	+77.765%
2026-03-25	63.0500	64.5300	62.0000	62.4000	-0.637%	50	3,762	+26.202%
2026-03-24	62.2400	63.2000	61.5000	62.8000	-6.935%	28	3,796	+25.398%
2026-03-23	65.6900	68.1500	65.3500	67.4800	+9.956%	13	3,787	+16.701%
2026-03-20	65.7000	65.7000	61.3700	61.3700	-9.363%	72	3,784	+28.320%
2026-03-19	71.0000	71.0000	67.2500	67.7100	-7.878%	33	3,729	+16.305%
2026-03-18	74.5000	75.3000	72.4500	73.5000	-2.842%	13	3,736	+7.143%
2026-03-17	78.9900	78.9900	75.2500	75.6500	-3.137%	6	3,728	+4.098%
2026-03-16	82.2600	84.6300	78.1000	78.1000	+5.512%	34	3,731	+0.832%
2026-03-13	79.7000	80.9200	72.9700	74.0200	-17.194%	99	3,762	+6.390%
2026-03-12	90.9500	92.0000	89.3900	89.3900	-5.905%	7	3,715	-11.903%
2026-03-11	97.3800	97.3800	92.6800	95.0000	0.000%	20	3,717	-17.105%
2026-03-10	94.7000	99.0000	94.7000	95.0000	+3.261%	79	3,718	-17.105%
2026-03-09	83.4000	92.0000	83.0000	92.0000	+0.033%	71	3,685	-14.402%
2026-03-06	90.0000	93.2500	90.0000	91.9700	-9.246%	74	3,733	-14.374%
2026-03-05	104.6000	104.6000	96.0000	101.3400	-2.153%	143	3,672	-22.291%
2026-03-04	101.2500	107.0000	99.0000	103.5700	+6.444%	135	3,540	-23.964%
2026-03-03	96.0000	99.5000	90.6200	97.3000	+2.421%	72	3,545	-19.065%
2026-03-02	92.8500	99.0000	92.8500	95.0000	+1.877%	52	3,545	-17.105%
2026-02-27	90.0000	93.2500	88.2500	93.2500	-6.964%	103	3,583	-15.550%
2026-02-26	94.5500	100.4900	93.5000	100.2300	+5.195%	24	3,523	-21.431%
2026-02-25	91.2200	96.0000	91.2200	95.2800	+7.237%	41	3,527	-17.349%
2026-02-24	84.3700	89.4600	84.3700	88.8500	+1.834%	9	3,527	-11.367%
2026-02-23	96.8800	96.8800	87.2500	87.2500	-11.105%	103	3,527	-9.742%
2026-02-20	95.0000	103.0900	95.0000	98.1500	+5.822%	27	3,448	-19.766%
2026-02-19	91.6500	92.7500	90.6000	92.7500	+3.863%	17	3,441	-15.094%
2026-02-18	83.9000	90.0300	83.9000	89.3000	-0.168%	54	3,449	-11.814%
2026-02-17	91.4500	91.4500	84.8000	89.4500	-1.465%	117	3,426	-11.962%
2026-02-13	94.1000	96.1800	90.5000	90.7800	-6.902%	52	3,362	-13.252%
2026-02-12	111.0000	111.0000	95.0000	97.5100	-10.541%	223	3,362	-19.239%
2026-02-11	111.7500	111.7500	100.0500	109.0000	-0.183%	147	3,283	-27.752%
2026-02-10	112.5500	112.5500	108.2000	109.2000	-4.687%	10	3,259	-27.885%
2026-02-09	103.9000	117.2900	102.0000	114.5700	+9.114%	39	3,256	-31.265%
2026-02-06	105.0000	105.5500	95.4100	105.0000	-4.545%	80	3,263	-25.000%
2026-02-05	102.9500	114.6900	98.5500	110.0000	+2.555%	1,420	3,205	-28.409%
2026-02-04	113.9300	113.9300	107.2600	107.2600	-10.047%	39	1,847	-26.580%
2026-02-03	132.0000	133.1000	119.2400	119.2400	-12.900%	28	1,851	-33.957%
2026-02-02	137.9500	139.3000	130.7000	136.9000	-0.797%	23	1,841	-42.476%
2026-01-30	144.3000	144.7100	137.8000	138.0000	-12.437%	48	1,826	-42.935%
2026-01-29	152.9000	160.0000	139.2500	157.6000	+40.301%	413	1,821	-50.032%
2026-01-28	115.0000	117.0000	111.8500	112.3300	-3.264%	68	1,929	-29.894%
2026-01-27	114.5000	117.0000	111.5000	116.1200	-0.198%	26	1,905	-32.182%
2026-01-26	114.4000	118.0000	113.1100	116.3500	+8.233%	101	1,920	-32.316%
2026-01-23	101.2500	111.8500	101.2500	107.5000	+8.751%	80	1,922	-26.744%
2026-01-22	84.6000	99.6200	84.6000	98.8500	+26.326%	67	1,938	-20.334%
2026-01-21	77.8500	80.6100	76.5500	78.2500	+6.390%	23	1,963	+0.639%
2026-01-20	76.9000	77.0000	73.1000	73.5500	-9.721%	73	1,953	+7.070%
2026-01-16	85.0000	85.0000	81.4700	81.4700	-1.666%	19	1,988	-3.339%
2026-01-15	79.3000	83.0500	79.3000	82.8500	+3.562%	15	1,988	-4.949%
2026-01-14	85.5000	86.5000	80.0000	80.0000	-9.194%	46	1,985	-1.563%
2026-01-13	93.1900	93.1900	85.0000	88.1000	-6.525%	56	1,974	-10.613%
2026-01-12	99.8000	99.8000	94.2500	94.2500	-6.452%	28	1,967	-16.446%
2026-01-09	95.8500	101.6000	95.8500	100.7500	+6.445%	11	1,968	-21.836%
2026-01-08	94.6300	96.6500	92.7600	94.6500	-4.970%	57	1,968	-16.799%
2026-01-07	103.2600	104.3800	98.1000	99.6000	-5.592%	24	1,964	-20.934%
2026-01-06	105.9500	109.0600	101.2000	105.5000	-1.143%	36	1,963	-25.355%
2026-01-05	101.0000	108.9500	101.0000	106.7200	+5.350%	50	1,950	-26.209%
2026-01-02	104.6500	107.3000	97.5000	101.3000	-5.052%	36	1,938	-22.261%
2025-12-31	110.4000	110.4000	106.6900	106.6900	-3.614%	29	1,939	-26.188%
2025-12-30	107.0000	113.3000	107.0000	110.6900	+3.449%	32	1,939	-28.855%
2025-12-29	105.8800	107.0000	104.8500	107.0000	-2.727%	48	1,924	-26.402%
2025-12-26	112.9500	112.9500	108.9900	110.0000	-2.655%	199	1,898	-28.409%
2025-12-24	113.0000	113.2500	112.4000	113.0000	+0.974%	39	1,825	-30.310%
2025-12-23	111.2800	113.0000	111.2800	111.9100	+0.684%	22	1,825	-29.631%
2025-12-22	113.9700	118.8000	108.7200	111.1500	+0.135%	45	1,809	-29.150%
2025-12-19	115.2200	116.3900	111.0000	111.0000	-3.688%	37	1,796	-29.054%
2025-12-18	112.2700	118.1500	111.4400	115.2500	+6.339%	41	1,776	-31.670%
2025-12-17	109.5000	112.9500	108.3800	108.3800	-5.386%	15	1,787	-27.339%
2025-12-16	106.9000	114.5500	106.4000	114.5500	+6.262%	10	1,783	-31.253%
2025-12-15	106.5200	107.8000	104.1100	107.8000	+4.024%	5	1,781	-26.948%
2025-12-12	106.1200	106.1200	101.6500	103.6300	-5.378%	14	1,784	-24.008%
2025-12-11	106.0000	111.5300	106.0000	109.5200	+0.477%	11	1,790	-28.095%
2025-12-10	110.7000	110.7000	106.0000	109.0000	-4.260%	18	1,796	-27.752%
2025-12-09	118.8500	118.8500	112.5700	113.8500	-6.619%	31	1,783	-30.830%
2025-12-08	125.5000	125.5000	121.2600	121.9200	-3.200%	24	1,789	-35.408%
2025-12-05	121.6000	126.5000	119.0000	125.9500	+6.512%	36	1,785	-37.475%
2025-12-04	123.8500	123.8500	118.0000	118.2500	+10.669%	625	1,801	-33.404%
2025-12-03	108.2500	108.2500	106.8500	106.8500	-2.331%	7	1,350	-26.299%
2025-12-02	106.0000	109.5800	106.0000	109.4000	+2.530%	23	1,349	-28.016%
2025-12-01	106.4600	108.7400	105.7500	106.7000	-2.155%	59	1,357	-26.195%
2025-11-28	106.1200	109.4000	106.1200	109.0500	+6.235%	40	1,303	-27.785%
2025-11-26	104.1500	104.8000	101.4300	102.6500	-1.488%	48	1,308	-23.283%
2025-11-25	96.0000	104.3200	96.0000	104.2000	+15.380%	91	1,308	-24.424%
2025-11-24	82.0000	91.1000	82.0000	90.3100	+12.747%	65	1,289	-12.800%
2025-11-21	79.7000	81.8900	77.1100	80.1000	+0.805%	195	1,260	-1.685%
2025-11-20	87.0000	88.5000	79.3300	79.4600	-2.861%	29	1,300	-0.894%
2025-11-19	81.5000	81.8000	77.9500	81.8000	-6.203%	48	1,287	-3.729%
2025-11-18	84.2000	87.2100	80.0000	87.2100	+1.195%	55	1,293	-9.701%
2025-11-17	90.5000	90.7600	85.1900	86.1800	-6.529%	20	1,307	-8.621%
2025-11-14	87.4100	94.6000	86.3500	92.2000	+0.217%	24	1,296	-14.588%
2025-11-13	94.4000	97.3000	89.9000	92.0000	-0.723%	22	1,301	-14.402%
2025-11-12	100.7000	100.7000	92.2400	92.6700	-8.429%	49	1,304	-15.021%
2025-11-11	102.4400	102.4400	99.8000	101.2000	-4.985%	6	1,286	-22.184%
2025-11-10	104.5000	106.5100	104.5000	106.5100	+6.425%	12	1,284	-26.063%
2025-11-07	94.2500	100.0800	90.0000	100.0800	+0.785%	226	1,284	-21.313%
2025-11-06	107.9500	107.9500	99.3000	99.3000	-9.315%	32	1,381	-20.695%
2025-11-05	105.6500	113.1500	104.8000	109.5000	+3.890%	93	1,374	-28.082%
2025-11-04	106.5000	112.4000	104.9000	105.4000	-5.403%	118	1,402	-25.285%
2025-11-03	121.3000	125.3500	111.4200	111.4200	-5.776%	167	1,316	-29.321%
2025-10-31	129.0000	129.0000	116.7000	118.2500	-7.219%	325	1,316	-33.404%
2025-10-30	121.8000	136.1500	117.5700	127.4500	-30.222%	521	1,093	-38.211%
2025-10-29	180.4100	182.6500	180.1000	182.6500	-0.517%	3	812	-56.885%
2025-10-28	185.5000	185.5000	178.3500	183.6000	+1.622%	11	813	-57.108%
2025-10-27	182.9000	183.0000	178.6500	180.6700	+5.059%	18	824	-56.412%
2025-10-24	169.4600	172.1100	166.6800	171.9700	-1.308%	5	824	-54.207%
2025-10-23	175.0000	175.0000	173.5000	174.2500	+5.824%	7	824	-54.806%
2025-10-22	170.0500	174.0000	163.7500	164.6600	-2.769%	19	830	-52.174%
2025-10-21	170.2500	170.2500	168.0000	169.3500	+0.356%	12	841	-53.499%
2025-10-20	167.0000	169.5300	167.0000	168.7500	+6.467%	14	845	-53.333%
2025-10-17	158.5000	158.5000	158.5000	158.5000	-1.888%	2	852	-50.315%
2025-10-16	161.5500	165.0400	161.5500	161.5500	+0.811%	11	854	-51.253%
2025-10-15	158.4700	165.0000	158.4700	160.2500	+5.873%	17	858	-50.858%
2025-10-14	150.7500	151.6000	150.7500	151.3600	-2.348%	3	857	-47.972%
2025-10-13	157.9200	157.9200	155.0000	155.0000	-1.085%	3	855	-49.194%
2025-10-10	169.0100	169.0100	156.7000	156.7000	-8.061%	8	854	-49.745%
2025-10-09	161.9900	170.5000	160.0000	170.4400	+6.732%	18	852	-53.796%
2025-10-08	155.9000	159.6900	155.9000	159.6900	+2.038%	4	857	-50.686%
2025-10-07	158.2800	158.8400	153.5000	156.5000	-0.862%	21	855	-49.681%
2025-10-06	149.7500	161.1000	146.6000	157.8600	+2.076%	41	855	-50.114%
2025-10-03	165.0000	165.0000	154.6500	154.6500	-6.273%	42	855	-49.079%
2025-10-02	162.8500	167.1000	161.1000	165.0000	+3.774%	45	821	-52.273%
2025-10-01	164.1000	164.1000	154.0000	159.0000	-5.385%	74	784	-50.472%
2025-09-30	166.8500	170.3000	166.8500	168.0500	-5.324%	5	753	-53.139%
2025-09-26	177.5000	177.5000	177.5000	177.5000	-4.958%	1	751	-55.634%
2025-09-24	189.0500	189.0500	186.7600	186.7600	-3.732%	3	752	-57.834%
2025-09-23	194.0000	194.0000	194.0000	194.0000	-1.797%	1	755	-59.407%
2025-09-22	197.5500	197.5500	197.5500	197.5500	-3.337%	1	754	-60.137%
2025-09-19	209.4200	209.4200	204.3700	204.3700	+0.235%	3	755	-61.467%
2025-09-16	198.7800	203.8900	198.7800	203.8900	+3.830%	2	756	-61.376%
2025-09-15	196.3700	196.3700	196.3700	196.3700	+1.730%	1	757	-59.897%
2025-09-09	190.9100	193.0300	190.9100	193.0300	+1.360%	2	758	-59.203%
2025-09-08	191.0000	191.0000	190.4400	190.4400	+5.390%	2	756	-58.648%
2025-09-05	180.7000	180.7000	180.7000	180.7000	-0.215%	1	755	-56.419%
2025-09-04	181.0900	181.0900	181.0900	181.0900	+9.752%	1	755	-56.513%
2025-09-02	165.0000	165.0000	165.0000	165.0000	-6.250%	1	756	-52.273%
2025-08-29	176.0000	176.0000	176.0000	176.0000	-4.865%	1	757	-55.256%
2025-08-28	185.0000	185.0000	185.0000	185.0000	-0.671%	1	757	-57.432%
2025-08-26	186.2500	186.2500	186.2500	186.2500	-1.387%	1	756	-57.718%
2025-08-25	188.8700	188.8700	188.8700	188.8700	+1.543%	1	756	-58.305%
2025-08-22	186.0000	186.0000	186.0000	186.0000	+4.213%	1	756	-57.661%
2025-08-21	178.4800	178.4800	178.4800	178.4800	-1.430%	1	757	-55.877%
2025-08-20	185.0000	185.0000	178.1100	181.0700	-4.221%	7	757	-56.509%
2025-08-19	189.0500	189.0500	189.0500	189.0500	-4.230%	1	759	-58.344%
2025-08-18	197.4000	197.4000	197.4000	197.4000	-10.191%	1	759	-60.106%
2025-08-15	219.8000	219.8000	219.8000	219.8000	+4.195%	1	759	-64.172%
2025-08-13	211.4500	212.7600	210.3000	210.9500	-3.420%	12	760	-62.669%
2025-08-12	213.0000	220.0000	212.6700	218.4200	+7.353%	121	759	-63.946%
2025-08-11	203.4600	203.4600	203.4600	203.4600	+1.781%	2	823	-61.295%
2025-08-05	210.6800	210.6800	199.9000	199.9000	-3.351%	5	825	-60.605%
2025-08-04	206.8300	206.8300	206.8300	206.8300	+10.309%	1	828	-61.925%
2025-08-01	192.6000	192.6000	187.5000	187.5000	-7.672%	17	829	-58.000%
2025-07-31	204.6300	211.2400	203.0800	203.0800	+38.763%	23	841	-61.222%
2025-07-30	150.4900	150.4900	145.0000	146.3500	-8.531%	5	858	-46.191%
2025-07-29	160.0000	160.0000	160.0000	160.0000	-1.429%	1	857	-50.781%
2025-07-28	167.2000	167.2000	162.3200	162.3200	-1.211%	3	857	-51.485%
2025-07-24	164.3100	164.3100	164.3100	164.3100	+4.656%	1	856	-52.072%
2025-07-23	157.0000	157.0000	157.0000	157.0000	-0.759%	1	855	-49.841%
2025-07-22	158.2000	158.2000	158.2000	158.2000	-2.945%	1	854	-50.221%
2025-07-21	163.0000	163.0000	163.0000	163.0000	+4.850%	1	854	-51.687%
2025-07-17	157.5500	157.5500	155.4600	155.4600	-0.949%	3	854	-49.344%
2025-07-16	156.9500	156.9500	156.9500	156.9500	-8.431%	1	854	-49.825%
2025-07-14	170.5100	171.4000	170.5100	171.4000	+1.600%	13	854	-54.055%
2025-07-11	169.2000	169.2000	168.7000	168.7000	-7.587%	2	852	-53.320%
2025-07-09	181.4200	182.5500	181.4200	182.5500	+3.311%	6	851	-56.861%
2025-07-07	170.8600	176.7000	170.8600	176.7000	+2.139%	8	853	-55.433%
2025-07-03	173.0000	173.0000	173.0000	173.0000	+0.992%	1	851	-54.480%
2025-07-02	174.0100	174.0100	171.3000	171.3000	-2.114%	7	851	-54.028%
2025-07-01	184.8100	184.8100	174.5500	175.0000	-8.156%	19	852	-55.000%
2025-06-30	193.2000	193.2000	190.5400	190.5400	+3.459%	2	864	-58.670%
2025-06-27	184.1700	184.1700	184.1700	184.1700	+1.628%	2	866	-57.241%
2025-06-26	178.2400	181.2200	178.2400	181.2200	+8.743%	2	865	-56.545%
2025-06-25	166.6500	166.6500	166.6500	166.6500	-2.258%	6	865	-52.745%
2025-06-24	164.9000	170.7200	164.9000	170.5000	+5.802%	24	859	-53.812%
2025-06-23	161.1500	161.1500	161.1500	161.1500	+6.335%	1	863	-51.132%
2025-06-20	157.2800	157.2800	151.5500	151.5500	-8.606%	6	863	-48.037%
2025-06-16	165.8200	165.8200	165.8200	165.8200	+5.719%	1	862	-52.509%
2025-06-13	156.8500	156.8500	156.8500	156.8500	-2.608%	2	861	-49.793%
2025-06-12	161.0500	161.0500	161.0500	161.0500	-2.777%	1	863	-51.102%
2025-06-11	170.2700	170.2700	165.6500	165.6500	-0.957%	3	863	-52.460%
2025-06-09	167.2500	167.2500	167.2500	167.2500	+0.066%	1	865	-52.915%
2025-06-06	167.1400	167.1400	167.1400	167.1400	+2.666%	4	864	-52.884%
2025-06-05	162.5700	162.8000	162.5700	162.8000	+2.422%	26	864	-51.628%
2025-06-04	149.5000	159.8500	149.5000	158.9500	+9.432%	49	880	-50.456%
2025-06-03	148.5000	150.0000	145.0000	145.2500	-1.812%	77	871	-45.783%
2025-06-02	134.7500	147.9300	134.7500	147.9300	+17.535%	31	818	-46.765%
2025-05-30	130.4500	130.4500	123.0000	125.8600	-3.850%	36	821	-37.430%
2025-05-29	130.9000	130.9000	130.9000	130.9000	-1.505%	1	836	-39.840%
2025-05-28	132.9000	132.9000	132.9000	132.9000	+3.828%	250	836	-40.745%
2025-05-27	126.2500	128.0000	126.2500	128.0000	+4.405%	2	603	-38.477%
2025-05-23	118.9000	122.6000	118.9000	122.6000	-5.292%	16	601	-35.767%
2025-05-22	128.6100	129.4500	128.6100	129.4500	+2.543%	3	601	-39.166%
2025-05-20	125.0500	126.2400	125.0500	126.2400	-1.911%	26	603	-37.619%
2025-05-19	126.0000	128.7000	126.0000	128.7000	+2.143%	26	621	-38.811%
2025-05-16	126.0000	126.3500	120.0000	126.0000	-3.448%	16	596	-37.500%
2025-05-15	134.7200	134.7200	130.5000	130.5000	-6.998%	2	599	-39.655%
2025-05-14	139.2000	142.1000	139.2000	140.3200	+0.229%	167	598	-43.878%
2025-05-13	136.8000	141.4700	136.8000	140.0000	+9.375%	28	464	-43.750%
2025-05-12	122.4900	128.0000	120.8800	128.0000	+20.641%	10	457	-38.477%
2025-05-08	110.2800	110.2800	106.1000	106.1000	+0.331%	4	460	-25.778%
2025-05-05	105.7500	105.7500	105.7500	105.7500	+1.800%	22	460	-25.532%
2025-05-02	104.2500	104.2500	103.8800	103.8800	+13.344%	6	460	-24.191%
2025-05-01	98.4000	98.4000	91.0000	91.6500	+23.801%	8	461	-14.075%
2025-04-30	72.7800	74.0300	72.7800	74.0300	-1.700%	4	462	+6.376%
2025-04-25	75.3100	75.3100	75.3100	75.3100	+11.570%	4	460	+4.568%
2025-04-24	62.9500	67.5000	62.9500	67.5000	+4.895%	3	458	+16.667%
2025-04-23	64.3500	64.3500	64.3500	64.3500	+23.040%	1	458	+22.378%
2025-04-22	52.3000	52.3000	52.3000	52.3000	+1.376%	1	458	+50.574%
2025-04-21	51.5900	51.5900	51.5900	51.5900	-10.012%	3	459	+52.646%
2025-04-16	58.2500	58.2500	57.3300	57.3300	-22.285%	4	460	+37.363%
2025-04-14	77.5500	78.3000	73.7700	73.7700	-3.265%	7	459	+6.751%
2025-04-11	76.2600	76.2600	76.2600	76.2600	-6.773%	2	458	+3.265%
2025-04-10	90.2000	90.2000	81.8000	81.8000	-20.690%	6	457	-3.729%
2025-04-09	103.1400	103.1400	103.1400	103.1400	+26.552%	1	456	-23.647%
2025-04-08	81.0000	81.5000	81.0000	81.5000	+35.046%	2	456	-3.374%
2025-04-07	60.3500	60.3500	60.3500	60.3500	-12.536%	11	457	+30.489%
2025-04-04	69.9700	69.9700	66.6500	69.0000	-11.538%	78	457	+14.130%
2025-04-03	82.5400	82.5400	78.0000	78.0000	-25.466%	5	454	+0.962%
2025-04-02	104.3500	104.8500	102.2700	104.6500	+1.454%	21	454	-24.749%
2025-04-01	99.6200	103.1500	99.6200	103.1500	+0.624%	21	450	-23.655%
2025-03-28	104.8100	104.8100	102.5100	102.5100	-12.683%	62	469	-23.178%
2025-03-27	117.4000	117.4000	117.4000	117.4000	-2.798%	1	467	-32.922%
2025-03-26	123.0000	123.0000	120.0000	120.7800	-5.345%	7	466	-34.799%
2025-03-25	128.0000	131.2800	127.6000	127.6000	+5.003%	14	461	-38.284%
2025-03-24	123.3500	123.3500	121.2900	121.5200	+10.272%	18	461	-35.196%
2025-03-21	110.2000	110.2000	110.2000	110.2000	+0.759%	4	460	-28.539%
2025-03-20	109.3700	109.3700	109.3700	109.3700	+2.406%	1	458	-27.997%
2025-03-19	105.4500	106.8000	100.9800	106.8000	+3.468%	111	457	-26.264%
2025-03-18	103.4200	103.4200	103.2200	103.2200	-12.983%	5	457	-23.707%
2025-03-14	119.0300	119.2500	118.6200	118.6200	-6.979%	22	457	-33.612%
2025-03-13	127.5200	127.5200	127.5200	127.5200	-1.908%	1	456	-38.245%
2025-03-12	130.2000	130.2000	130.0000	130.0000	+4.712%	2	456	-39.423%
2025-03-11	124.1500	124.1500	124.1500	124.1500	+9.722%	1	456	-36.569%
2025-03-10	122.2100	122.2100	112.9200	113.1500	-7.903%	28	455	-30.402%
2025-03-07	117.6700	122.8600	117.6700	122.8600	-7.596%	52	456	-35.903%
2025-03-06	145.0000	145.5500	132.9600	132.9600	-12.063%	118	431	-40.772%
2025-03-05	141.4000	151.2000	139.9200	151.2000	+3.882%	7	385	-47.917%
2025-03-04	140.0000	145.5500	132.1000	145.5500	-1.516%	31	385	-45.895%
2025-03-03	157.4600	159.0300	147.7900	147.7900	-3.405%	15	392	-46.715%
2025-02-28	151.9800	156.8500	150.1700	153.0000	+0.151%	28	389	-48.529%
2025-02-27	159.4500	161.7600	152.7700	152.7700	-5.825%	46	379	-48.452%
2025-02-26	152.7000	166.2500	152.7000	162.2200	+8.226%	166	356	-51.455%
2025-02-25	151.7500	151.8300	145.0000	149.8900	-5.205%	20	227	-47.461%
2025-02-24	161.6500	161.6500	154.6500	158.1200	-6.132%	15	221	-50.196%
2025-02-21	178.0000	178.0000	168.4500	168.4500	-5.471%	22	210	-53.250%
2025-02-20	178.2000	178.2000	178.2000	178.2000	-3.100%	1	209	-55.808%
2025-02-19	181.1800	183.9000	178.7000	183.9000	-4.912%	6	209	-57.178%
2025-02-18	196.8000	196.8000	193.4000	193.4000	-7.193%	5	207	-59.281%
2025-02-14	201.8000	208.6400	201.8000	208.3900	+5.674%	28	207	-62.210%
2025-02-13	198.4000	198.5700	195.5500	197.2000	-1.915%	27	210	-60.066%
2025-02-12	198.8000	201.0500	198.8000	201.0500	+1.592%	2	210	-60.831%