Dark

META20270115C670
META Jan 15 2027 670.00 Call (META270115C00670000)
option OPRA

EOD

Sep 17, 2026

73.53+6.751%(+4.65)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	72.0300	73.5300	66.0000	73.5300	+6.751%	85	2,627	0.000%
2026-09-16	73.5200	76.0000	68.8800	68.8800	+1.593%	239	2,593	+6.751%
2026-09-15	60.0000	73.0000	60.0000	67.8000	+4.308%	165	2,594	+8.451%
2026-09-14	61.5000	66.6000	57.2500	65.0000	+16.342%	65	2,605	+13.123%
2026-09-11	62.7000	63.1500	55.8700	55.8700	-0.232%	22	2,587	+31.609%
2026-09-10	57.6000	63.6900	55.4700	56.0000	-9.429%	84	2,586	+31.304%
2026-09-09	60.1500	64.2000	54.7000	61.8300	+46.517%	236	2,574	+18.923%
2026-09-08	43.2500	44.0000	39.8700	42.2000	+2.527%	70	2,587	+74.242%
2026-09-04	36.6500	41.1600	36.6500	41.1600	+4.018%	46	2,580	+78.644%
2026-09-03	38.7500	42.6400	38.0900	39.5700	+20.640%	98	2,580	+85.823%
2026-09-02	29.9500	34.4400	29.9500	32.8000	+17.143%	62	2,597	+124.177%
2026-09-01	22.6400	28.1600	22.6400	28.0000	+10.020%	15	2,575	+162.607%
2026-08-31	25.8000	25.8500	24.6600	25.4500	-6.674%	32	2,579	+188.919%
2026-08-28	29.0000	31.6000	27.2300	27.2700	+5.290%	76	2,568	+169.637%
2026-08-27	25.9000	30.8300	25.5000	25.9000	-15.082%	71	2,617	+183.900%
2026-08-26	31.9800	33.5000	26.5000	30.5000	+12.546%	40	2,590	+141.082%
2026-08-25	25.5700	27.1000	25.5700	27.1000	+9.539%	7	2,612	+171.328%
2026-08-24	23.0000	25.0000	22.4500	24.7400	+9.956%	63	2,611	+197.211%
2026-08-21	22.3000	23.0000	21.9500	22.5000	+1.810%	167	2,612	+226.800%
2026-08-20	20.8400	22.1000	20.3500	22.1000	+2.031%	21	2,687	+232.715%
2026-08-19	20.2000	23.0000	20.2000	21.6600	+3.143%	264	2,681	+239.474%
2026-08-18	22.5200	23.2200	21.0000	21.0000	-22.509%	70	2,674	+250.143%
2026-08-17	33.1500	33.1500	25.9800	27.1000	-20.991%	307	2,668	+171.328%
2026-08-14	39.9000	39.9000	34.1400	34.3000	-7.969%	304	2,591	+114.373%
2026-08-13	32.3000	37.8500	32.3000	37.2700	+14.677%	136	2,597	+97.290%
2026-08-12	38.8800	38.8800	31.4700	32.5000	-17.197%	111	2,632	+126.246%
2026-08-11	39.9000	44.4000	39.2500	39.2500	+4.388%	42	2,655	+87.338%
2026-08-10	42.3000	44.8000	37.6000	37.6000	-1.053%	32	2,657	+95.559%
2026-08-07	39.5500	41.5000	38.0000	38.0000	-3.553%	42	2,656	+93.500%
2026-08-06	40.2000	41.7000	39.4000	39.4000	+3.412%	32	2,636	+86.624%
2026-08-05	42.5000	43.0300	35.7500	38.1000	-2.757%	28	2,620	+92.992%
2026-08-04	37.7000	40.2500	35.2500	39.1800	-4.880%	206	2,615	+87.672%
2026-08-03	36.0000	42.6700	35.6000	41.1900	+58.728%	65	2,513	+78.514%
2026-07-31	26.5500	27.1000	23.5000	25.9500	+19.310%	77	2,521	+183.353%
2026-07-30	21.4300	23.8200	20.5600	21.7500	-46.951%	169	2,550	+238.069%
2026-07-29	43.4000	45.8100	41.0000	41.0000	-7.658%	78	2,526	+79.341%
2026-07-28	44.8700	45.3500	43.8500	44.4000	-3.729%	11	2,499	+65.608%
2026-07-27	50.7500	52.8800	46.1200	46.1200	-5.356%	16	2,500	+59.432%
2026-07-24	55.0500	55.0500	48.7300	48.7300	-10.636%	40	2,504	+50.893%
2026-07-23	59.1200	59.1200	51.7500	54.5300	-17.228%	69	2,505	+34.843%
2026-07-22	68.0000	69.5500	64.6800	65.8800	-11.392%	37	2,490	+11.612%
2026-07-21	75.0800	77.2000	74.3500	74.3500	-6.993%	19	2,501	-1.103%
2026-07-20	74.9100	80.5000	72.7000	79.9400	+0.871%	25	2,507	-8.019%
2026-07-17	80.5000	81.2800	68.7400	79.2500	-12.042%	139	2,512	-7.218%
2026-07-16	94.0000	98.0000	90.0000	90.1000	-11.170%	28	2,505	-18.391%
2026-07-15	85.9800	104.0000	85.0000	101.4300	+16.119%	336	2,507	-27.507%
2026-07-14	88.7500	89.4200	85.0000	87.3500	-0.285%	18	2,724	-15.821%
2026-07-13	91.2800	97.0500	85.8600	87.6000	-7.006%	58	2,720	-16.062%
2026-07-10	86.1000	97.2300	84.2000	94.2000	+36.522%	218	2,679	-21.943%
2026-07-09	43.6900	70.0500	43.6900	69.0000	+35.667%	89	2,710	+6.565%
2026-07-08	54.3800	54.3800	50.6000	50.8600	-11.548%	12	2,719	+44.573%
2026-07-07	54.3500	61.2900	50.5000	57.5000	+14.314%	23	2,718	+27.878%
2026-07-06	43.2500	50.3000	43.2500	50.3000	+14.840%	15	2,734	+46.183%
2026-07-02	48.2800	48.2800	42.5000	43.8000	-21.786%	17	2,744	+67.877%
2026-07-01	45.5000	62.9900	45.5000	56.0000	+65.046%	58	2,744	+31.304%
2026-06-30	31.7500	33.9300	30.6500	33.9300	-1.652%	35	2,758	+116.711%
2026-06-29	34.3500	35.4000	33.7500	34.5000	+9.524%	55	2,755	+113.130%
2026-06-26	28.2100	32.1700	28.2000	31.5000	+7.509%	19	2,743	+133.429%
2026-06-25	28.8300	31.8000	28.2000	29.3000	-10.534%	61	2,739	+150.956%
2026-06-24	34.1000	34.4700	32.1000	32.7500	-6.322%	55	2,773	+124.519%
2026-06-23	37.0000	37.0000	34.3000	34.9600	-2.997%	40	2,769	+110.326%
2026-06-22	38.5000	38.5000	34.2000	36.0400	-9.765%	2,856	2,784	+104.023%
2026-06-18	38.2000	40.7600	37.1000	39.9400	+5.522%	64	4,587	+84.101%
2026-06-17	44.4700	44.4700	37.8500	37.8500	-23.843%	24	4,587	+94.267%
2026-06-16	49.6300	49.7000	48.1500	49.7000	+7.903%	28	4,587	+47.948%
2026-06-15	43.9500	49.8000	43.7500	46.0600	+25.675%	71	4,606	+59.640%
2026-06-12	36.2500	39.3500	36.2500	36.6500	-3.426%	25	4,644	+100.628%
2026-06-11	35.0400	38.0000	34.5500	37.9500	-2.692%	33	4,643	+93.755%
2026-06-10	44.7400	46.0900	39.0000	39.0000	-12.083%	45	4,636	+88.538%
2026-06-09	46.1700	49.3500	43.3900	44.3600	-4.335%	121	4,609	+65.757%
2026-06-08	44.9900	47.8100	43.5300	46.3700	-5.018%	281	4,604	+58.572%
2026-06-05	62.6200	62.9000	44.9800	48.8200	-22.851%	89	4,480	+50.615%
2026-06-04	66.4400	71.0800	63.2800	63.2800	+2.312%	69	4,440	+16.198%
2026-06-03	55.8000	63.7000	55.7900	61.8500	+21.275%	352	4,418	+18.884%
2026-06-02	54.2000	56.6000	51.0000	51.0000	-5.904%	23	4,125	+44.176%
2026-06-01	64.0000	64.0000	54.2000	54.2000	-15.379%	41	4,133	+35.664%
2026-05-29	63.8500	64.3700	60.6300	64.0500	-2.363%	25	4,105	+14.801%
2026-05-28	69.3800	70.0000	64.5300	65.6000	-5.612%	44	4,097	+12.088%
2026-05-27	56.3900	69.5000	53.1000	69.5000	+26.043%	35	4,110	+5.799%
2026-05-26	53.2700	55.1400	52.4000	55.1400	+2.682%	1,936	4,117	+33.351%
2026-05-22	55.0000	55.7500	52.5500	53.7000	+2.972%	575	2,283	+36.927%
2026-05-21	50.5000	53.4000	48.5000	52.1500	+0.288%	37	1,741	+40.997%
2026-05-20	50.5000	53.3000	50.3000	52.0000	+0.193%	30	1,741	+41.404%
2026-05-19	54.4000	55.7000	51.5700	51.9000	-7.321%	21	1,759	+41.676%
2026-05-18	54.0000	57.2500	54.0000	56.0000	-5.851%	44	1,759	+31.304%
2026-05-15	58.8500	60.9600	57.0000	59.4800	-0.966%	41	1,759	+23.621%
2026-05-14	63.0600	63.4900	60.0600	60.0600	-0.150%	26	1,747	+22.428%
2026-05-13	50.1000	61.0000	50.1000	60.1500	+15.230%	71	1,768	+22.244%
2026-05-12	48.3600	52.5000	48.3600	52.2000	+4.463%	28	1,768	+40.862%
2026-05-11	52.1500	52.5000	49.9600	49.9700	-10.207%	52	1,768	+47.148%
2026-05-08	59.0700	59.0700	55.0000	55.6500	-6.392%	25	1,745	+32.129%
2026-05-07	62.2000	62.9600	59.4500	59.4500	+2.766%	21	1,758	+23.684%
2026-05-06	51.9300	59.9700	51.9300	57.8500	+6.932%	10	1,770	+27.105%
2026-05-05	54.8500	54.8600	52.0000	54.1000	-5.254%	83	1,769	+35.915%
2026-05-04	57.6000	59.1500	55.4200	57.1000	-2.226%	16	1,760	+28.774%
2026-05-01	60.5500	60.9500	58.4000	58.4000	-4.341%	36	1,738	+25.908%
2026-04-30	58.6600	62.6200	55.0000	61.0500	-35.053%	262	1,738	+20.442%
2026-04-29	91.2800	96.0000	91.2800	94.0000	-1.053%	49	1,677	-21.777%
2026-04-28	99.5000	99.5000	94.0000	95.0000	-5.922%	23	1,682	-22.600%
2026-04-27	99.2700	102.5900	97.4000	100.9800	+1.692%	47	1,674	-27.184%
2026-04-24	92.3000	101.5000	92.3000	99.3000	+12.713%	34	1,688	-25.952%
2026-04-23	89.9800	94.0000	86.9000	88.1000	-11.010%	50	1,695	-16.538%
2026-04-22	97.2500	99.9500	97.2500	99.0000	+4.211%	22	1,682	-25.727%
2026-04-21	95.6000	97.8100	94.5000	95.0000	-0.773%	31	1,680	-22.600%
2026-04-20	102.0000	102.0000	95.0000	95.7400	-10.548%	59	1,680	-23.198%
2026-04-17	101.0000	107.6500	100.2300	107.0300	+7.514%	80	1,653	-31.300%
2026-04-16	99.0000	99.6500	95.4600	99.5500	+1.789%	62	1,672	-26.138%
2026-04-15	96.7500	101.7000	96.7500	97.8000	+7.037%	58	1,687	-24.816%
2026-04-14	84.8200	94.0000	84.0500	91.3700	+22.316%	66	1,670	-19.525%
2026-04-13	73.4600	74.7000	73.1600	74.7000	+1.220%	18	1,681	-1.566%
2026-04-10	76.3000	77.9000	73.1400	73.8000	-3.277%	12	1,677	-0.366%
2026-04-09	73.8100	79.4000	73.8100	76.3000	+13.289%	236	1,680	-3.630%
2026-04-08	60.4800	75.1100	56.6000	67.3500	+44.839%	44	1,486	+9.176%
2026-04-07	46.4000	46.5000	45.5000	46.5000	-6.155%	8	1,498	+58.129%
2026-04-06	50.3800	51.8000	49.4500	49.5500	+0.081%	267	1,503	+48.396%
2026-04-02	45.6100	49.6800	45.6100	49.5100	-12.542%	36	1,690	+48.515%
2026-04-01	51.1500	57.5400	51.1500	56.6100	+15.413%	19	1,690	+29.889%
2026-03-31	40.7500	49.5300	40.7500	49.0500	+35.572%	37	1,685	+49.908%
2026-03-30	35.0000	37.3000	34.3600	36.1800	+7.041%	20	1,690	+103.234%
2026-03-27	37.8000	37.8000	33.0000	33.8000	-16.790%	115	1,690	+117.544%
2026-03-26	50.7000	51.2900	40.3300	40.6200	-30.683%	88	1,746	+81.019%
2026-03-25	60.0600	60.7700	58.6000	58.6000	-0.340%	6	1,774	+25.478%
2026-03-24	58.7500	59.2000	58.4400	58.8000	-7.692%	45	1,770	+25.051%
2026-03-23	62.4300	63.7000	61.0000	63.7000	+9.733%	16	1,762	+15.432%
2026-03-20	59.2500	59.3200	57.3600	58.0500	-9.226%	88	1,755	+26.667%
2026-03-19	66.2500	67.1500	62.9000	63.9500	-6.778%	67	1,759	+14.980%
2026-03-18	70.2000	70.9500	67.9000	68.6000	-3.107%	38	1,747	+7.187%
2026-03-17	73.6000	73.6000	70.8000	70.8000	-5.411%	11	1,715	+3.856%
2026-03-16	77.2300	80.0000	74.3000	74.8500	+7.020%	18	1,712	-1.764%
2026-03-13	76.0000	76.0000	68.7500	69.9400	-15.958%	41	1,712	+5.133%
2026-03-12	89.6500	90.3000	83.2200	83.2200	-7.841%	6	1,687	-11.644%
2026-03-11	89.7500	90.3000	89.7500	90.3000	+0.189%	2	1,689	-18.571%
2026-03-10	92.3500	93.5000	90.1300	90.1300	+3.479%	7	1,691	-18.418%
2026-03-09	81.6000	87.1000	79.8000	87.1000	-0.343%	18	1,693	-15.580%
2026-03-06	85.6000	87.5500	85.5300	87.4000	-3.903%	16	1,683	-15.870%
2026-03-05	96.8500	101.5000	90.9500	90.9500	-8.565%	56	1,674	-19.153%
2026-03-04	98.5000	101.6400	98.5000	99.4700	+6.045%	39	1,643	-26.078%
2026-03-03	94.0500	94.4000	93.8000	93.8000	+2.975%	3	1,630	-21.610%
2026-03-02	84.9000	91.0900	84.9000	91.0900	+3.984%	8	1,628	-19.278%
2026-02-27	86.4000	88.1100	84.7600	87.6000	-5.857%	30	1,636	-16.062%
2026-02-26	95.5000	95.5000	89.6000	93.0500	+2.343%	10	1,639	-20.978%
2026-02-25	90.5000	90.9500	88.9500	90.9200	+6.277%	22	1,628	-19.127%
2026-02-24	80.0000	85.5500	80.0000	85.5500	+1.483%	20	1,628	-14.050%
2026-02-23	91.1200	91.1200	84.3000	84.3000	-10.443%	56	1,613	-12.776%
2026-02-20	95.0000	97.2000	93.8000	94.1300	+6.784%	18	1,603	-21.885%
2026-02-19	86.3400	88.5000	86.3400	88.1500	+0.170%	8	1,609	-16.585%
2026-02-18	80.9500	88.0000	80.9500	88.0000	+4.019%	9	1,606	-16.443%
2026-02-17	81.4500	84.6000	81.4500	84.6000	-2.083%	8	1,599	-13.085%
2026-02-13	87.5200	91.5700	86.4000	86.4000	-6.866%	14	1,592	-14.896%
2026-02-12	101.8800	101.8800	90.3100	92.7700	-11.394%	42	1,592	-20.739%
2026-02-11	101.7000	105.1400	96.0000	104.7000	-1.468%	93	1,566	-29.771%
2026-02-10	105.0000	106.2600	103.3000	106.2600	-4.210%	19	1,504	-30.802%
2026-02-09	102.0000	112.6000	97.5800	110.9300	+11.510%	129	1,496	-33.715%
2026-02-06	96.7900	100.1000	93.6100	99.4800	-5.356%	67	1,450	-26.086%
2026-02-05	98.6000	111.0000	98.1500	105.1100	+1.507%	129	1,446	-30.045%
2026-02-04	106.0500	109.5000	103.1600	103.5500	-9.957%	44	1,358	-28.991%
2026-02-03	126.0000	130.3100	114.5000	115.0000	-9.924%	12	1,338	-36.061%
2026-02-02	128.0000	129.0400	124.3000	127.6700	-3.280%	25	1,339	-42.406%
2026-01-30	140.0000	141.0000	132.0000	132.0000	-12.802%	169	1,351	-44.295%
2026-01-29	150.3000	152.8000	133.7000	151.3800	+40.167%	1,049	1,225	-51.427%
2026-01-28	111.6000	112.0000	107.0000	108.0000	-2.659%	241	1,643	-31.917%
2026-01-27	112.3700	114.0000	107.0000	110.9500	-0.636%	250	1,548	-33.727%
2026-01-26	109.5700	113.1500	108.1900	111.6600	+6.090%	208	1,577	-34.148%
2026-01-23	95.6200	106.6900	95.6200	105.2500	+10.499%	132	1,611	-30.138%
2026-01-22	85.5000	95.5500	85.5000	95.2500	+24.951%	24	1,531	-22.803%
2026-01-21	69.0000	76.2300	69.0000	76.2300	+8.297%	24	1,538	-3.542%
2026-01-20	70.7200	72.6000	69.9000	70.3900	-9.139%	21	1,548	+4.461%
2026-01-16	81.5000	81.5000	77.4700	77.4700	+0.676%	48	1,536	-5.086%
2026-01-15	76.0500	78.9000	76.0500	76.9500	-0.491%	11	1,536	-4.444%
2026-01-14	82.9900	82.9900	76.4500	77.3300	-6.943%	28	1,527	-4.914%
2026-01-13	87.6400	87.6400	81.4400	83.1000	-8.379%	89	1,537	-11.516%
2026-01-12	94.5500	94.5500	90.7000	90.7000	-6.108%	18	1,500	-18.931%
2026-01-09	92.7700	97.5000	92.7700	96.6000	+7.167%	139	1,486	-23.882%
2026-01-08	90.2600	92.0000	89.6000	90.1400	-5.116%	69	1,497	-18.427%
2026-01-07	100.0000	100.0000	94.1000	95.0000	-6.899%	139	1,430	-22.600%
2026-01-06	102.1200	103.4000	96.3000	102.0400	+0.334%	60	1,309	-27.940%
2026-01-05	101.5400	103.6000	101.5400	101.7000	+5.389%	86	1,299	-27.699%
2026-01-02	103.0500	103.0500	93.3300	96.5000	-5.854%	75	1,289	-23.803%
2025-12-31	104.7000	104.7000	102.4000	102.5000	-3.801%	26	1,233	-28.263%
2025-12-30	107.4900	110.0000	105.7000	106.5500	+4.563%	61	1,233	-30.990%
2025-12-29	101.1500	102.4000	100.0000	101.9000	-3.293%	17	1,248	-27.841%
2025-12-26	107.8700	107.8700	104.9400	105.3700	-2.705%	20	1,249	-30.217%
2025-12-24	107.8000	108.6700	107.8000	108.3000	+0.632%	17	1,235	-32.105%
2025-12-23	107.9400	108.0000	107.0000	107.6200	+2.058%	10	1,235	-31.676%
2025-12-22	110.6500	110.6500	105.4500	105.4500	-0.930%	20	1,228	-30.270%
2025-12-19	108.1800	111.5000	106.0000	106.4400	-3.970%	214	1,229	-30.919%
2025-12-18	108.4200	112.8500	108.4200	110.8400	+5.915%	15	1,042	-33.661%
2025-12-17	107.4900	108.8700	104.5500	104.6500	+0.829%	24	1,038	-29.737%
2025-12-16	102.4300	103.7900	102.4300	103.7900	+1.387%	2	1,053	-29.155%
2025-12-15	98.4000	102.9700	97.6200	102.3700	+2.003%	27	1,054	-28.172%
2025-12-12	104.1000	104.1000	97.5000	100.3600	-4.346%	5	1,069	-26.734%
2025-12-11	99.2800	104.9200	99.2800	104.9200	+0.412%	2	1,070	-29.918%
2025-12-10	104.7900	106.0400	102.7500	104.4900	-5.353%	8	1,070	-29.630%
2025-12-09	111.0600	111.0600	108.3500	110.4000	-5.520%	15	1,070	-33.397%
2025-12-08	120.1100	120.1100	116.8400	116.8500	-3.053%	53	1,066	-37.073%
2025-12-05	114.9300	121.5500	114.9300	120.5300	+5.923%	61	1,103	-38.994%
2025-12-04	116.9500	118.6700	113.7000	113.7900	+10.262%	140	1,093	-35.381%
2025-12-03	103.1500	103.2000	103.1500	103.2000	-1.966%	2	1,067	-28.750%
2025-12-02	102.7000	105.2700	102.7000	105.2700	+3.085%	59	1,067	-30.151%
2025-12-01	102.0900	104.7500	101.7900	102.1200	-2.789%	6	1,014	-27.996%
2025-11-28	100.5200	105.7000	100.5000	105.0500	+6.682%	22	1,014	-30.005%
2025-11-26	98.2400	100.4100	97.1400	98.4700	-1.677%	13	1,032	-25.328%
2025-11-25	91.6500	100.1500	91.5000	100.1500	+16.008%	41	1,032	-26.580%
2025-11-24	79.1000	87.8000	79.1000	86.3300	+10.312%	325	1,037	-14.827%
2025-11-21	78.3300	78.3300	73.8300	78.2600	+3.014%	153	886	-6.044%
2025-11-20	82.5000	84.9000	75.9700	75.9700	-1.466%	78	952	-3.212%
2025-11-19	79.8700	79.8700	76.9000	77.1000	-8.214%	6	951	-4.630%
2025-11-18	81.6500	84.3000	77.3400	84.0000	+3.067%	20	949	-12.464%
2025-11-17	86.9000	89.0000	81.4500	81.5000	-8.427%	33	941	-9.779%
2025-11-14	83.5000	90.5000	83.5000	89.0000	+0.907%	55	924	-17.382%
2025-11-13	91.6900	91.6900	86.6000	88.2000	-0.283%	45	874	-16.633%
2025-11-12	98.1000	98.1000	88.4500	88.4500	-9.002%	23	888	-16.868%
2025-11-11	98.5000	98.5000	96.8000	97.2000	-5.355%	6	895	-24.352%
2025-11-10	99.8000	102.8000	99.6700	102.7000	+8.162%	41	891	-28.403%
2025-11-07	93.0000	95.0000	86.7000	94.9500	-0.053%	47	898	-22.559%
2025-11-06	99.0000	99.9000	95.0000	95.0000	-12.491%	27	873	-22.600%
2025-11-05	100.8000	109.1500	100.8000	108.5600	+5.603%	37	878	-32.268%
2025-11-04	102.1000	107.0000	101.8700	102.8000	-3.745%	32	861	-28.473%
2025-11-03	118.8000	120.3200	106.8000	106.8000	-6.316%	69	815	-31.152%
2025-10-31	124.9900	124.9900	113.7000	114.0000	-8.139%	259	815	-35.500%
2025-10-30	120.0000	131.5000	111.0000	124.1000	-31.094%	284	653	-40.749%
2025-10-29	173.2700	180.1000	173.0000	180.1000	+0.536%	6	453	-59.173%
2025-10-28	180.5400	180.5400	177.2000	179.1400	+2.191%	13	453	-58.954%
2025-10-27	170.7500	176.5000	170.7500	175.3000	+5.781%	13	465	-58.055%
2025-10-24	161.7000	166.3500	161.7000	165.7200	-1.726%	9	465	-55.630%
2025-10-23	168.0000	168.6300	166.8500	168.6300	+3.043%	4	467	-56.396%
2025-10-22	167.2500	167.2500	156.6000	163.6500	+0.208%	6	467	-55.069%
2025-10-21	162.8500	164.0000	162.8500	163.3100	+0.067%	4	468	-54.975%
2025-10-20	160.6000	163.7500	160.6000	163.2000	+5.155%	10	470	-54.945%
2025-10-17	154.9500	155.2000	154.5500	155.2000	+2.952%	8	478	-52.622%
2025-10-16	151.0000	151.0000	147.7500	150.7500	-2.899%	4	483	-51.224%
2025-10-15	155.5000	158.9000	151.0000	155.2500	+2.801%	7	483	-52.638%
2025-10-14	151.3200	151.3200	151.0200	151.0200	-1.326%	2	487	-51.311%
2025-10-13	154.4100	154.4100	152.0000	153.0500	+1.358%	4	485	-51.957%
2025-10-10	163.0000	164.9700	151.0000	151.0000	-8.485%	9	484	-51.305%
2025-10-09	160.0100	165.0000	159.0000	165.0000	+7.464%	10	478	-55.436%
2025-10-08	148.9200	153.5400	148.9200	153.5400	+2.360%	2	483	-52.110%
2025-10-07	150.0000	150.0000	150.0000	150.0000	+1.468%	1	483	-50.980%
2025-10-06	142.7500	148.2000	142.7500	147.8300	-3.094%	8	483	-50.260%
2025-10-03	161.8500	161.8500	152.1500	152.5500	-4.495%	12	481	-51.799%
2025-10-02	156.8800	160.5500	155.1500	159.7300	+2.490%	34	475	-53.966%
2025-10-01	153.9000	155.8500	150.0000	155.8500	-4.621%	19	458	-52.820%
2025-09-30	164.1000	165.7000	160.0000	163.4000	-5.859%	49	441	-55.000%
2025-09-29	175.1500	175.5600	173.5700	173.5700	+1.992%	4	411	-57.637%
2025-09-26	170.1800	170.1800	170.1800	170.1800	-4.210%	1	412	-56.793%
2025-09-25	178.9500	178.9500	177.6600	177.6600	-2.385%	3	413	-58.612%
2025-09-24	182.0000	182.0000	182.0000	182.0000	-6.282%	1	412	-59.599%
2025-09-22	201.0000	201.0000	194.2000	194.2000	-2.525%	4	411	-62.137%
2025-09-19	199.2300	199.2300	199.2300	199.2300	+6.313%	6	414	-63.093%
2025-09-15	191.8000	191.8000	187.4000	187.4000	+7.670%	3	420	-60.763%
2025-09-11	174.0500	174.0500	174.0500	174.0500	-6.173%	11	418	-57.754%
2025-09-09	183.2500	185.5000	183.2500	185.5000	+1.449%	2	418	-60.361%
2025-09-08	182.8500	182.8500	182.8500	182.8500	+3.892%	1	418	-59.787%
2025-09-05	176.0000	176.0000	176.0000	176.0000	+2.207%	11	418	-58.222%
2025-09-04	172.2000	172.2000	172.2000	172.2000	-2.519%	3	407	-57.300%
2025-08-27	176.6500	176.6500	176.6500	176.6500	-2.187%	1	410	-58.375%
2025-08-26	180.6000	180.6000	180.6000	180.6000	-0.769%	2	411	-59.286%
2025-08-25	182.0000	182.0000	182.0000	182.0000	0.000%	1	411	-59.599%
2025-08-22	182.5000	182.5000	182.0000	182.0000	+5.876%	2	411	-59.599%
2025-08-21	173.5000	173.5000	171.9000	171.9000	-3.400%	4	411	-57.225%
2025-08-20	172.9500	177.9500	168.5500	177.9500	-1.609%	8	412	-58.679%
2025-08-19	183.1500	183.1500	180.8600	180.8600	-5.284%	4	407	-59.344%
2025-08-18	190.9500	190.9500	190.9500	190.9500	-9.993%	1	405	-61.493%
2025-08-15	212.1500	212.1500	212.1500	212.1500	+1.294%	2	404	-65.341%
2025-08-13	209.4400	209.4400	209.4400	209.4400	-1.394%	1	406	-64.892%
2025-08-12	210.0000	212.4000	210.0000	212.4000	+11.438%	3	407	-65.381%
2025-08-08	190.8000	190.8000	190.6000	190.6000	-2.879%	2	407	-61.422%
2025-08-04	189.3000	196.9000	189.2000	196.2500	+8.157%	34	408	-62.532%
2025-08-01	184.0000	184.0000	181.4500	181.4500	-9.627%	3	416	-59.476%
2025-07-31	193.0000	205.5000	193.0000	200.7800	+37.955%	10	417	-63.378%
2025-07-30	145.5400	145.5400	145.5400	145.5400	-7.687%	20	422	-49.478%
2025-07-24	157.6600	157.6600	157.6600	157.6600	+3.574%	4	407	-53.362%
2025-07-22	152.2200	152.2200	152.2200	152.2200	-3.548%	1	403	-51.695%
2025-07-21	157.8200	157.8200	157.8200	157.8200	+3.543%	1	403	-53.409%
2025-07-17	152.4200	152.4200	152.4200	152.4200	+0.079%	1	404	-51.758%
2025-07-16	152.3000	152.3000	152.3000	152.3000	-6.507%	1	404	-51.720%
2025-07-15	162.0000	162.9000	161.5400	162.9000	-3.552%	9	404	-54.862%
2025-07-14	164.3300	168.9000	164.3300	168.9000	+2.364%	2	403	-56.465%
2025-07-11	161.1000	165.0000	161.1000	165.0000	-3.565%	12	403	-55.436%
2025-07-10	171.0900	171.1000	171.0900	171.1000	-3.497%	3	413	-57.025%
2025-07-09	177.3000	177.3000	177.3000	177.3000	+4.374%	7	414	-58.528%
2025-07-07	169.8700	169.8700	169.8700	169.8700	+1.415%	1	414	-56.714%
2025-07-02	167.5000	167.5000	167.5000	167.5000	-4.938%	1	414	-56.101%
2025-07-01	176.2000	176.2000	176.2000	176.2000	-4.757%	1	420	-58.269%
2025-06-30	185.0000	185.0000	185.0000	185.0000	+6.862%	1	420	-60.254%
2025-06-26	173.1200	173.1200	173.1200	173.1200	+3.945%	2	420	-57.527%
2025-06-25	166.5500	166.5500	166.5500	166.5500	+3.050%	1	420	-55.851%
2025-06-24	161.6200	161.6200	161.6200	161.6200	+7.189%	1	420	-54.504%
2025-06-23	146.4700	150.8000	146.4700	150.7800	+1.331%	8	420	-51.234%
2025-06-20	148.8000	148.8000	148.8000	148.8000	-4.950%	10	425	-50.585%
2025-06-12	155.6500	156.5500	155.6500	156.5500	-2.156%	3	425	-53.031%
2025-06-11	160.0000	160.0000	160.0000	160.0000	-0.775%	1	424	-54.044%
2025-06-06	163.4400	164.3100	159.0500	161.2500	+4.640%	16	423	-54.400%
2025-06-05	154.5000	158.9000	154.1000	154.1000	+0.065%	12	425	-52.284%
2025-06-04	145.5000	154.0000	145.5000	154.0000	+9.027%	40	420	-52.253%
2025-06-03	140.3500	144.2500	140.3500	141.2500	-2.141%	71	420	-47.943%
2025-06-02	137.1000	144.3400	136.7400	144.3400	+14.829%	21	411	-49.058%
2025-05-30	125.7000	125.7000	125.7000	125.7000	+0.923%	4	400	-41.504%
2025-05-29	124.5500	124.5500	124.5500	124.5500	+5.283%	3	400	-40.963%
2025-05-23	118.2300	118.3100	118.2200	118.3000	-3.672%	8	400	-37.844%
2025-05-22	122.8100	122.8100	122.8100	122.8100	-5.531%	2	400	-40.127%
2025-05-15	130.1200	130.1200	130.0000	130.0000	-4.200%	2	398	-43.438%
2025-05-14	135.7000	135.7000	135.7000	135.7000	+10.505%	2	400	-45.814%
2025-05-12	112.2000	122.8000	112.2000	122.8000	+18.145%	6	398	-40.122%
2025-05-08	103.9400	103.9400	103.9400	103.9400	+2.052%	2	399	-29.257%
2025-05-07	101.8500	101.8500	101.8500	101.8500	+4.612%	1	397	-27.806%
2025-05-06	96.9700	97.3600	96.9700	97.3600	-4.286%	10	398	-24.476%
2025-05-05	98.4500	102.1500	98.4500	101.7200	-2.013%	5	408	-27.713%
2025-05-02	101.2500	103.8100	101.2500	103.8100	+20.850%	4	408	-29.169%
2025-05-01	85.9000	85.9000	85.9000	85.9000	+20.731%	1	410	-14.400%
2025-04-30	71.1500	71.1500	71.1500	71.1500	-2.467%	30	410	+3.345%
2025-04-28	72.9500	72.9500	72.9500	72.9500	+3.080%	1	395	+0.795%
2025-04-25	70.7700	70.7700	70.7700	70.7700	+27.744%	2	396	+3.900%
2025-04-22	52.1500	55.4000	52.1500	55.4000	+8.627%	2	397	+32.726%
2025-04-21	51.0000	51.0000	51.0000	51.0000	-10.369%	1	398	+44.176%
2025-04-17	56.1200	56.9000	56.1200	56.9000	+4.193%	2	399	+29.227%
2025-04-16	57.9700	58.6000	54.6100	54.6100	-28.893%	6	399	+34.646%
2025-04-08	79.4400	79.4400	76.8000	76.8000	+18.154%	14	401	-4.258%
2025-04-07	58.3500	65.0000	58.3500	65.0000	+1.010%	44	414	+13.123%
2025-04-04	65.0700	68.7200	63.0000	64.3500	-15.329%	20	415	+14.266%
2025-04-03	78.5000	78.5000	76.0000	76.0000	-20.000%	3	408	-3.250%
2025-04-02	95.0000	95.0000	95.0000	95.0000	-6.404%	1	406	-22.600%
2025-04-01	100.5100	101.5000	100.5100	101.5000	+2.010%	2	406	-27.557%
2025-03-28	99.5000	99.5000	99.5000	99.5000	-11.634%	2	405	-26.101%
2025-03-27	112.6000	112.6000	112.6000	112.6000	+7.238%	1	406	-34.698%
2025-03-21	105.0000	105.0000	105.0000	105.0000	-2.778%	4	406	-29.971%
2025-03-20	100.0000	116.1300	100.0000	108.0000	+3.647%	9	404	-31.917%
2025-03-19	100.5000	104.2000	100.5000	104.2000	-10.581%	5	411	-29.434%
2025-03-14	121.0100	121.0100	113.7600	116.5300	+5.533%	10	410	-36.900%
2025-03-13	113.9500	113.9500	110.4200	110.4200	-14.806%	3	412	-33.409%
2025-03-12	129.6100	129.6100	129.6100	129.6100	+8.279%	2	412	-43.268%
2025-03-11	119.3000	119.7000	117.2000	119.7000	+8.878%	4	414	-38.571%
2025-03-10	109.6000	109.9400	109.6000	109.9400	-13.874%	11	415	-33.118%
2025-03-07	125.5500	127.6500	113.9100	127.6500	-1.008%	36	416	-42.397%
2025-03-06	128.2600	131.5500	128.2600	128.9500	-10.866%	10	406	-42.978%
2025-03-05	137.2000	145.9000	135.0000	144.6700	+2.132%	23	403	-49.174%
2025-03-04	133.5000	141.7000	128.1300	141.6500	-2.006%	23	415	-48.090%
2025-03-03	154.4500	155.3000	144.5500	144.5500	-3.953%	16	405	-49.132%
2025-02-28	147.9800	150.5000	145.9900	150.5000	+0.635%	10	398	-51.143%
2025-02-27	165.0000	165.0000	149.2000	149.5500	-4.471%	91	398	-50.832%
2025-02-26	153.7000	161.5000	153.7000	156.5500	+6.576%	83	392	-53.031%
2025-02-25	149.0000	150.8200	137.9200	146.8900	-3.362%	144	319	-49.942%
2025-02-24	164.3500	164.3500	150.4000	152.0000	-6.748%	32	255	-51.625%
2025-02-21	170.9200	170.9200	163.0000	163.0000	-8.169%	18	241	-54.890%
2025-02-19	180.4900	180.4900	175.5000	177.5000	-5.318%	7	236	-58.575%
2025-02-18	187.5800	190.0900	187.3500	187.4700	-5.509%	20	235	-60.778%
2025-02-14	198.4000	198.4000	198.4000	198.4000	+2.798%	4	245	-62.939%
2025-02-13	193.0000	193.0000	193.0000	193.0000	-1.385%	1	245	-61.902%
2025-02-12	194.5000	195.7100	192.7500	195.7100	+5.051%	14	245	-62.429%
2025-02-10	186.3000	186.3000	186.3000	186.3000	-0.983%	1	233	-60.531%
2025-02-07	188.1500	188.1500	188.1500	188.1500	+4.181%	10	233	-60.919%
2025-02-06	187.6000	188.6100	179.2500	180.6000	+1.318%	12	233	-59.286%
2025-02-05	186.9100	186.9200	178.2500	178.2500	-1.574%	64	235	-58.749%
2025-02-04	179.1700	181.1000	177.9500	181.1000	+4.080%	11	234	-59.398%
2025-02-03	174.0000	174.0000	174.0000	174.0000	+4.148%	1	241	-57.741%
2025-01-31	176.4300	178.2800	167.0700	167.0700	-1.241%	36	241	-55.989%
2025-01-30	177.0600	177.0600	167.1100	169.1700	+2.814%	21	238	-56.535%
2025-01-29	162.1000	164.5400	159.0000	164.5400	+1.224%	23	233	-55.312%
2025-01-28	158.4200	167.0000	154.0200	162.5500	+9.913%	36	234	-54.765%
2025-01-27	149.0000	149.0000	147.8900	147.8900	+4.479%	39	218	-50.281%
2025-01-24	144.0000	144.0000	140.8100	141.5500	+6.830%	176	226	-48.054%
2025-01-22	131.4300	132.5000	131.4300	132.5000	+17.705%	6	182	-44.506%
2025-01-14	113.6000	113.6000	112.5700	112.5700	-7.350%	3	182	-34.681%
2025-01-13	121.5000	121.5000	121.5000	121.5000	-9.753%	2	179	-39.481%
2025-01-10	121.0000	134.6300	118.0000	134.6300	+8.311%	10	177	-45.384%
2025-01-08	124.0000	124.3000	124.0000	124.3000	-3.268%	13	175	-40.845%
2025-01-06	123.1000	130.0000	123.1000	128.5000	+12.937%	21	175	-42.778%
2025-01-02	116.3000	116.5500	113.7800	113.7800	-4.411%	18	177	-35.375%
2024-12-26	119.4500	119.4500	119.0300	119.0300	+3.576%	3	160	-38.226%
2024-12-20	114.9200	114.9200	114.9200	114.9200	-5.772%	1	159	-36.016%