Dark

META20270115C680
META Jan 15 2027 680.00 Call (META270115C00680000)
option OPRA

EOD

Jul 23, 2026

52.00-15.378%(-9.45)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	55.7800	55.7800	48.7500	52.0000	-15.378%	58	1,980	0.000%
2026-07-22	63.0400	63.0400	60.8200	61.4500	-14.320%	9	1,981	-15.378%
2026-07-21	73.8500	73.8500	71.7200	71.7200	-2.897%	5	1,983	-27.496%
2026-07-20	70.5000	76.3000	69.6000	73.8600	+0.764%	30	1,981	-29.597%
2026-07-17	73.3500	78.1000	65.0500	73.3000	-13.744%	184	1,984	-29.059%
2026-07-16	89.2600	93.0000	84.8000	84.9800	-11.764%	22	1,941	-38.809%
2026-07-15	81.0000	99.1900	81.0000	96.3100	+17.009%	127	1,946	-46.008%
2026-07-14	81.5000	85.5000	81.5000	82.3100	+0.049%	22	1,929	-36.824%
2026-07-13	86.8100	92.0000	80.4300	82.2700	-8.842%	76	1,926	-36.793%
2026-07-10	82.3900	93.0000	80.0000	90.2500	+39.706%	296	1,932	-42.382%
2026-07-09	40.0000	64.6000	40.0000	64.6000	+31.221%	71	2,025	-19.505%
2026-07-08	47.9500	49.4900	47.8000	49.2300	-9.170%	16	2,061	+5.627%
2026-07-07	51.5000	56.2000	47.3000	54.2000	+19.779%	28	2,060	-4.059%
2026-07-06	43.7000	47.0600	40.2500	45.2500	+12.422%	25	2,057	+14.917%
2026-07-02	44.5000	44.5000	39.4500	40.2500	-23.231%	270	1,900	+29.193%
2026-07-01	43.2800	59.3500	43.2800	52.4300	+68.857%	208	1,900	-0.820%
2026-06-30	28.7500	31.0500	28.7500	31.0500	-2.756%	24	1,957	+67.472%
2026-06-29	32.0000	34.1500	31.7500	31.9300	+14.240%	42	1,959	+62.856%
2026-06-26	27.0000	29.9200	26.1000	27.9500	+4.291%	167	1,941	+86.047%
2026-06-25	27.5000	29.6000	26.4000	26.8000	-12.846%	140	1,987	+94.030%
2026-06-24	32.0800	33.4500	29.9000	30.7500	-4.562%	123	1,870	+69.106%
2026-06-23	33.6000	33.6000	31.7500	32.2200	-4.107%	189	1,869	+61.390%
2026-06-22	36.1500	36.1500	32.2700	33.6000	-9.115%	31	1,738	+54.762%
2026-06-18	37.8000	38.4000	33.8000	36.9700	+3.703%	78	1,741	+40.655%
2026-06-17	42.0000	42.0000	35.3800	35.6500	-23.333%	197	1,741	+45.863%
2026-06-16	46.4500	46.5000	44.6200	46.5000	+6.676%	43	1,741	+11.828%
2026-06-15	41.0000	46.7000	40.1500	43.5900	+27.010%	181	1,753	+19.293%
2026-06-12	34.0000	36.5000	34.0000	34.3200	-4.428%	21	1,826	+51.515%
2026-06-11	34.0000	36.3000	31.8500	35.9100	-2.153%	89	1,813	+44.806%
2026-06-10	41.5000	41.5000	36.3700	36.7000	-11.566%	116	1,761	+41.689%
2026-06-09	45.8200	45.8200	41.5000	41.5000	-1.822%	50	1,691	+25.301%
2026-06-08	44.5800	44.8500	41.8900	42.2700	-6.067%	201	1,661	+23.019%
2026-06-05	59.7500	59.7500	42.0000	45.0000	-24.560%	215	1,654	+15.556%
2026-06-04	63.5000	67.8100	58.1000	59.6500	+0.522%	30	1,559	-12.825%
2026-06-03	55.2500	59.3400	53.6500	59.3400	+23.625%	26	1,561	-12.369%
2026-06-02	50.0000	53.0500	48.0000	48.0000	-6.524%	28	1,571	+8.333%
2026-06-01	56.1500	58.1700	51.3500	51.3500	-16.504%	175	1,564	+1.266%
2026-05-29	60.5900	62.0000	57.0500	61.5000	-1.411%	63	1,465	-15.447%
2026-05-28	62.6500	65.7500	61.1000	62.3800	-5.485%	79	1,421	-16.640%
2026-05-27	51.3700	66.2000	49.5500	66.0000	+29.184%	141	1,366	-21.212%
2026-05-26	50.8000	51.1800	49.4200	51.0900	+3.212%	15	1,381	+1.781%
2026-05-22	49.5600	50.9000	49.0000	49.5000	+0.202%	45	1,387	+5.051%
2026-05-21	46.7000	49.4000	45.3300	49.4000	+3.024%	16	1,426	+5.263%
2026-05-20	47.7500	49.3200	47.3500	47.9500	-1.277%	15	1,426	+8.446%
2026-05-19	50.5000	51.1500	48.5700	48.5700	-8.272%	56	1,474	+7.062%
2026-05-18	52.9400	53.0000	52.0000	52.9500	-4.250%	41	1,474	-1.794%
2026-05-15	53.2000	56.9000	52.9000	55.3000	-1.250%	59	1,474	-5.967%
2026-05-14	59.0000	59.5600	56.0000	56.0000	-1.130%	44	1,396	-7.143%
2026-05-13	46.8000	56.6400	46.4000	56.6400	+20.511%	22	1,417	-8.192%
2026-05-12	46.9500	48.0000	46.7500	47.0000	-0.106%	24	1,417	+10.638%
2026-05-11	49.0000	49.0200	46.8500	47.0500	-9.883%	59	1,417	+10.521%
2026-05-08	54.5000	55.5700	50.9500	52.2100	-6.517%	39	1,394	-0.402%
2026-05-07	56.2000	59.6500	55.8500	55.8500	+3.522%	59	1,393	-6.893%
2026-05-06	49.2500	57.8500	47.7500	53.9500	+7.150%	36	1,400	-3.614%
2026-05-05	50.8500	51.2000	48.5000	50.3500	-6.413%	74	1,379	+3.277%
2026-05-04	54.0500	55.0000	53.0000	53.8000	-2.888%	47	1,365	-3.346%
2026-05-01	58.1000	58.1000	53.5900	55.4000	-6.261%	43	1,390	-6.137%
2026-04-30	60.0000	60.5500	50.8000	59.1000	-33.468%	294	1,390	-12.014%
2026-04-29	87.2000	91.6000	87.2000	88.8300	-1.954%	52	1,231	-41.461%
2026-04-28	92.2000	94.8300	89.5000	90.6000	-5.841%	28	1,215	-42.605%
2026-04-27	94.9000	97.1000	91.6000	96.2200	+2.635%	49	1,211	-45.957%
2026-04-24	85.0000	97.4000	85.0000	93.7500	+13.088%	32	1,193	-44.533%
2026-04-23	85.3500	89.0000	82.9000	82.9000	-11.337%	7	1,197	-37.274%
2026-04-22	93.5000	95.0000	92.7000	93.5000	+3.889%	39	1,195	-44.385%
2026-04-21	90.9500	94.2000	90.0000	90.0000	-1.272%	26	1,171	-42.222%
2026-04-20	96.9500	97.0000	90.7300	91.1600	-7.919%	53	1,171	-42.957%
2026-04-17	96.5000	101.9400	94.8000	99.0000	+3.448%	36	1,145	-47.475%
2026-04-16	94.2000	95.8100	90.8300	95.7000	+3.560%	56	1,149	-45.664%
2026-04-15	90.6500	97.3500	89.8300	92.4100	+6.157%	94	1,151	-43.729%
2026-04-14	75.8000	89.7100	75.5500	87.0500	+23.651%	54	1,116	-40.264%
2026-04-13	69.9500	70.4000	67.1500	70.4000	+1.222%	29	1,107	-26.136%
2026-04-10	76.4000	76.4000	67.4000	69.5500	-1.793%	53	1,102	-25.234%
2026-04-09	69.5400	75.1600	69.5400	70.8200	+10.916%	10	1,093	-26.574%
2026-04-08	55.8900	71.1000	51.8000	63.8500	+45.676%	51	1,091	-18.559%
2026-04-07	43.4500	43.8300	42.8000	43.8300	-6.146%	7	1,088	+18.640%
2026-04-06	47.8000	49.2000	45.9000	46.7000	+2.977%	38	1,088	+11.349%
2026-04-02	41.3300	46.4000	41.3300	45.3500	-6.514%	7	1,088	+14.664%
2026-04-01	49.5000	54.1100	48.0900	48.5100	+5.457%	32	1,088	+7.194%
2026-03-31	40.4900	47.0700	39.4400	46.0000	+38.263%	45	1,094	+13.043%
2026-03-30	33.7000	34.8000	32.0900	33.2700	+5.686%	18	1,102	+56.297%
2026-03-27	35.3500	35.3500	29.8400	31.4800	-16.388%	66	1,107	+65.184%
2026-03-26	48.2200	48.7500	37.6500	37.6500	-31.545%	41	1,111	+38.114%
2026-03-25	55.0500	56.6000	54.8500	55.0000	-1.168%	18	1,105	-5.455%
2026-03-24	56.7000	56.7000	54.3000	55.6500	-7.204%	40	1,108	-6.559%
2026-03-23	58.5000	60.6000	58.5000	59.9700	+7.860%	13	1,129	-13.290%
2026-03-20	59.0000	59.0000	54.0000	55.6000	-8.023%	66	1,129	-6.475%
2026-03-19	62.9000	63.6000	59.2100	60.4500	-7.000%	70	1,127	-13.978%
2026-03-18	64.9500	66.8500	64.0000	65.0000	-2.695%	55	1,129	-20.000%
2026-03-17	74.0000	74.0000	66.8000	66.8000	-6.153%	11	1,112	-22.156%
2026-03-16	74.0200	75.2000	69.8000	71.1800	+7.604%	27	1,111	-26.946%
2026-03-13	70.6200	72.3800	65.0500	66.1500	-16.604%	32	1,105	-21.391%
2026-03-12	82.3000	82.3000	78.2000	79.3200	-7.000%	10	1,104	-34.443%
2026-03-11	88.5000	88.5000	85.2900	85.2900	+4.012%	17	1,103	-39.032%
2026-03-09	76.3500	82.4100	75.0000	82.0000	-1.205%	36	1,102	-36.585%
2026-03-06	84.6400	84.6400	83.0000	83.0000	-4.762%	4	1,110	-37.349%
2026-03-05	88.9500	88.9500	87.1500	87.1500	-10.155%	4	1,109	-40.333%
2026-03-04	89.8900	97.0200	89.8900	97.0000	+8.623%	19	1,112	-46.392%
2026-03-03	86.7100	89.7500	86.4200	89.3000	+1.558%	34	1,116	-41.769%
2026-03-02	85.7000	89.2900	85.7000	87.9300	+9.488%	6	1,138	-40.862%
2026-02-27	80.3100	80.3100	80.3100	80.3100	-9.479%	3	1,143	-35.251%
2026-02-26	88.6000	88.7500	88.6000	88.7200	+3.560%	8	1,146	-41.389%
2026-02-25	85.6000	85.6700	84.4500	85.6700	+5.975%	6	1,136	-39.302%
2026-02-24	77.5600	80.8400	77.5600	80.8400	+1.050%	4	1,136	-35.675%
2026-02-23	85.0000	86.1900	80.0000	80.0000	-11.406%	60	1,134	-35.000%
2026-02-20	88.0000	91.5000	88.0000	90.3000	+6.675%	13	1,136	-42.414%
2026-02-19	83.2000	84.6500	82.8800	84.6500	+4.172%	28	1,135	-38.571%
2026-02-18	75.0000	81.2600	75.0000	81.2600	+0.136%	7	1,115	-36.008%
2026-02-17	77.5000	81.1500	77.5000	81.1500	-1.037%	4	1,116	-35.921%
2026-02-13	83.5800	87.3500	82.0000	82.0000	-8.737%	15	1,116	-36.585%
2026-02-12	96.2700	96.2700	87.0200	89.8500	-9.270%	32	1,116	-42.126%
2026-02-11	98.9500	99.0700	95.3000	99.0300	+0.182%	7	1,129	-47.491%
2026-02-10	102.2800	102.2800	98.8500	98.8500	-5.857%	16	1,127	-47.395%
2026-02-09	93.5500	107.4700	93.3100	105.0000	+10.748%	43	1,123	-50.476%
2026-02-06	87.8500	94.9000	86.1900	94.8100	-5.237%	17	1,105	-45.153%
2026-02-05	99.7500	106.5000	95.2500	100.0500	+2.342%	74	1,100	-48.026%
2026-02-04	105.8000	105.8000	97.5000	97.7600	-10.965%	68	1,070	-46.809%
2026-02-03	122.1500	122.1500	109.2500	109.8000	-9.354%	11	1,047	-52.641%
2026-02-02	127.3500	127.3500	120.4700	121.1300	-4.809%	18	1,045	-57.071%
2026-01-30	134.0700	134.0700	127.2500	127.2500	-11.785%	25	1,047	-59.136%
2026-01-29	144.7200	146.0000	127.3800	144.2500	+39.872%	347	1,038	-63.951%
2026-01-28	106.6000	107.5800	103.0000	103.1300	-3.128%	195	1,230	-49.578%
2026-01-27	109.0000	109.0000	103.1500	106.4600	-0.514%	83	1,138	-51.155%
2026-01-26	104.2200	108.4500	103.7500	107.0100	+6.478%	165	1,187	-51.406%
2026-01-23	93.7100	102.8500	93.7100	100.5000	+10.016%	30	1,102	-48.259%
2026-01-22	83.8500	91.3500	83.8500	91.3500	+25.464%	25	1,098	-43.076%
2026-01-21	67.9500	72.8100	65.9500	72.8100	+9.571%	14	1,109	-28.581%
2026-01-20	67.6600	69.4000	66.4500	66.4500	-9.530%	45	1,105	-21.746%
2026-01-16	76.2900	76.8000	73.4500	73.4500	-1.673%	93	1,015	-29.204%
2026-01-15	73.1000	75.5000	73.1000	74.7000	+2.822%	68	1,015	-30.388%
2026-01-14	77.1100	77.1100	72.5000	72.6500	-8.386%	40	957	-28.424%
2026-01-13	83.5000	83.5000	77.2000	79.3000	-11.889%	28	938	-34.426%
2026-01-12	89.6400	90.0000	89.4700	90.0000	-2.195%	8	926	-42.222%
2026-01-09	89.6700	92.0200	88.9900	92.0200	+7.626%	6	922	-43.491%
2026-01-08	85.5000	85.5000	85.5000	85.5000	-8.193%	10	921	-39.181%
2026-01-07	95.3000	95.3000	90.0000	93.1300	-3.292%	60	911	-44.164%
2026-01-06	93.8500	97.0000	93.5900	96.3000	-2.214%	37	861	-46.002%
2026-01-05	97.1500	98.5600	96.6500	98.4800	+4.855%	9	865	-47.197%
2026-01-02	96.0000	98.0000	93.4500	93.9200	-4.163%	14	865	-44.634%
2025-12-31	99.4900	99.5500	98.0000	98.0000	-3.296%	4	857	-46.939%
2025-12-30	102.6000	104.2300	101.2000	101.3400	+4.345%	43	857	-48.688%
2025-12-29	97.6500	98.0000	96.7000	97.1200	-2.412%	15	830	-46.458%
2025-12-26	102.3900	102.3900	99.5200	99.5200	-4.335%	11	821	-47.749%
2025-12-24	103.7500	104.0300	103.7500	104.0300	+0.658%	3	835	-50.014%
2025-12-23	101.3800	103.3500	101.3800	103.3500	+1.324%	4	835	-49.686%
2025-12-22	105.0000	107.2500	102.0000	102.0000	-2.392%	7	835	-49.020%
2025-12-19	104.5000	104.5000	104.5000	104.5000	-3.097%	1	835	-50.239%
2025-12-18	109.0000	109.0000	107.8000	107.8400	+8.067%	6	834	-51.780%
2025-12-17	103.0000	103.4600	99.7900	99.7900	+0.352%	5	839	-47.891%
2025-12-16	94.5400	100.0700	94.5400	99.4400	+1.314%	3	837	-47.707%
2025-12-15	92.5000	98.1500	92.5000	98.1500	+2.667%	3	835	-47.020%
2025-12-12	94.0000	95.6000	93.8000	95.6000	-3.405%	3	834	-45.607%
2025-12-11	99.0200	99.0200	98.9700	98.9700	-0.393%	2	835	-47.459%
2025-12-10	101.7900	101.7900	99.3600	99.3600	-5.146%	3	834	-47.665%
2025-12-09	104.0200	106.1300	104.0200	104.7500	-8.114%	30	832	-50.358%
2025-12-08	115.0000	116.4500	112.3300	114.0000	-1.851%	36	830	-54.386%
2025-12-05	114.0000	116.3500	113.9500	116.1500	+6.228%	20	811	-55.230%
2025-12-04	118.1500	118.1500	109.2000	109.3400	+10.444%	54	808	-52.442%
2025-12-03	101.7500	101.7500	99.0000	99.0000	-1.639%	4	790	-47.475%
2025-12-02	96.2800	100.8500	96.2800	100.6500	+1.004%	12	788	-48.336%
2025-12-01	97.5600	99.6500	97.5000	99.6500	-0.489%	9	788	-47.817%
2025-11-28	96.4500	100.2100	96.4500	100.1400	+6.373%	26	789	-48.073%
2025-11-26	97.0000	97.0000	94.1400	94.1400	-1.917%	13	773	-44.763%
2025-11-25	87.7000	95.9800	87.7000	95.9800	+13.909%	57	773	-45.822%
2025-11-24	82.0000	84.2600	80.5500	84.2600	+13.696%	23	756	-38.286%
2025-11-21	76.6500	76.6500	70.5000	74.1100	+0.081%	81	743	-29.834%
2025-11-20	79.9000	81.3000	74.0000	74.0500	+0.475%	15	751	-29.777%
2025-11-19	75.0000	75.0000	72.4100	73.7000	-6.115%	16	756	-29.444%
2025-11-18	78.1500	78.5000	73.8300	78.5000	-0.292%	7	745	-33.758%
2025-11-17	83.6600	85.6800	78.2100	78.7300	-6.961%	7	743	-33.951%
2025-11-14	82.0000	87.0500	82.0000	84.6200	+0.499%	73	740	-38.549%
2025-11-13	88.0000	88.0000	83.2500	84.2000	-2.659%	12	760	-38.242%
2025-11-12	95.0000	95.0000	85.4300	86.5000	-5.773%	128	763	-39.884%
2025-11-11	94.2500	94.3000	91.7800	91.8000	-6.726%	14	732	-43.355%
2025-11-10	96.1000	98.9000	96.1000	98.4200	+8.035%	13	732	-47.165%
2025-11-07	89.9500	91.1000	82.9000	91.1000	-0.784%	26	736	-42.920%
2025-11-06	100.1200	100.1200	91.7800	91.8200	-9.152%	68	731	-43.367%
2025-11-05	99.4000	104.8300	97.9500	101.0700	+4.736%	26	694	-48.551%
2025-11-04	100.5000	105.0000	96.2000	96.5000	-8.833%	17	701	-46.114%
2025-11-03	113.9000	115.7900	105.8500	105.8500	-3.641%	44	684	-50.874%
2025-10-31	120.4400	120.4400	109.5500	109.8500	-8.458%	164	684	-52.663%
2025-10-30	114.3000	127.0000	109.6500	120.0000	-29.120%	385	555	-56.667%
2025-10-29	171.0000	171.0000	168.0000	169.3000	-1.884%	7	343	-69.285%
2025-10-28	174.3000	174.3000	166.9500	172.5500	+1.920%	11	338	-69.864%
2025-10-27	170.3000	170.3000	169.3000	169.3000	+5.090%	5	345	-69.285%
2025-10-24	158.2000	161.4500	158.2000	161.1000	+0.530%	9	345	-67.722%
2025-10-23	162.1500	162.1500	160.2500	160.2500	+4.814%	3	345	-67.551%
2025-10-22	160.2000	160.2000	152.8900	152.8900	-3.234%	4	346	-65.989%
2025-10-21	158.0000	158.0000	158.0000	158.0000	+1.680%	1	346	-67.089%
2025-10-20	153.5000	156.4000	153.5000	155.3900	+0.785%	13	345	-66.536%
2025-10-16	151.5000	154.1800	151.4000	154.1800	+0.627%	8	358	-66.273%
2025-10-15	150.0500	153.2200	150.0500	153.2200	+5.306%	9	357	-66.062%
2025-10-14	145.5000	145.5000	145.5000	145.5000	-1.490%	1	365	-64.261%
2025-10-13	146.6000	147.8000	146.6000	147.7000	+1.164%	4	364	-64.794%
2025-10-10	156.7000	157.2000	146.0000	146.0000	-7.828%	12	361	-64.384%
2025-10-09	154.5200	158.4000	154.5200	158.4000	+10.000%	4	349	-67.172%
2025-10-07	147.9000	147.9000	144.0000	144.0000	-2.041%	13	349	-63.889%
2025-10-06	135.5000	147.0000	134.9000	147.0000	-1.967%	13	349	-64.626%
2025-10-03	149.7600	150.2000	148.0000	149.9500	-3.070%	5	343	-65.322%
2025-10-02	152.4100	154.7000	150.2400	154.7000	+3.930%	14	339	-66.387%
2025-10-01	148.6500	148.8500	145.9000	148.8500	-5.100%	5	327	-65.066%
2025-09-30	156.6600	159.0000	155.1800	156.8500	-5.227%	13	324	-66.847%
2025-09-29	169.6300	169.6300	165.5000	165.5000	-3.952%	2	313	-68.580%
2025-09-25	174.1000	176.5500	169.8000	172.3100	-3.197%	18	311	-69.822%
2025-09-24	178.0000	178.0000	178.0000	178.0000	-3.784%	1	305	-70.787%
2025-09-22	186.2200	186.2200	185.0000	185.0000	-5.225%	2	306	-71.892%
2025-09-18	198.5000	198.5000	195.2000	195.2000	+5.514%	5	306	-73.361%
2025-09-16	183.0000	185.0000	183.0000	185.0000	+1.370%	7	308	-71.892%
2025-09-15	175.6000	182.5000	175.6000	182.5000	+6.259%	4	313	-71.507%
2025-09-12	172.0000	172.4300	171.5100	171.7500	+1.089%	15	313	-69.723%
2025-09-11	169.9000	169.9000	169.9000	169.9000	-3.903%	1	303	-69.394%
2025-09-10	177.0000	177.0000	176.8000	176.8000	-0.293%	2	302	-70.588%
2025-09-08	177.3200	177.3200	177.3200	177.3200	+3.093%	1	301	-70.674%
2025-09-05	172.0000	172.0000	172.0000	172.0000	+8.278%	1	300	-69.767%
2025-09-02	154.7000	158.8500	154.7000	158.8500	-3.140%	2	301	-67.265%
2025-08-29	162.8000	164.0000	162.8000	164.0000	-6.977%	2	299	-68.293%
2025-08-25	177.2000	177.2000	176.3000	176.3000	-0.119%	4	299	-70.505%
2025-08-22	176.1000	176.5100	176.1000	176.5100	+5.644%	2	299	-70.540%
2025-08-21	166.8500	167.0800	162.9000	167.0800	+2.818%	13	301	-68.877%
2025-08-20	162.5000	162.5000	162.5000	162.5000	-7.138%	5	294	-68.000%
2025-08-19	181.0000	181.0000	174.5000	174.9900	-6.422%	6	294	-70.284%
2025-08-18	185.0000	187.0000	185.0000	187.0000	-10.312%	4	291	-72.193%
2025-08-15	205.2000	208.5000	205.2000	208.5000	+4.517%	2	287	-75.060%
2025-08-14	200.5000	200.5000	199.4900	199.4900	+0.753%	2	287	-73.934%
2025-08-13	205.2100	205.2100	197.8000	198.0000	-3.551%	8	288	-73.737%
2025-08-12	201.8000	206.7500	201.8000	205.2900	+8.878%	10	288	-74.670%
2025-08-11	190.5000	191.0400	188.5500	188.5500	-1.101%	9	289	-72.421%
2025-08-07	190.6000	190.6500	190.6000	190.6500	-0.052%	2	290	-72.725%
2025-08-06	190.7500	190.7500	190.7500	190.7500	-2.054%	1	292	-72.739%
2025-08-04	187.7700	194.9500	187.7700	194.7500	+9.410%	5	293	-73.299%
2025-08-01	176.0000	178.0000	176.0000	178.0000	-8.718%	5	291	-70.787%
2025-07-31	192.9300	197.2700	187.2000	195.0000	+42.336%	30	293	-73.333%
2025-07-30	141.5000	142.1000	137.0000	137.0000	-7.432%	14	312	-62.044%
2025-07-29	151.7300	151.7300	147.4000	148.0000	-2.310%	7	305	-64.865%
2025-07-28	149.0300	151.5000	149.0300	151.5000	-0.132%	9	300	-65.677%
2025-07-23	146.3000	151.7000	146.3000	151.7000	+4.225%	3	292	-65.722%
2025-07-22	150.4300	150.4300	145.0900	145.5500	-4.225%	11	292	-64.273%
2025-07-21	150.1800	151.9700	149.8800	151.9700	+6.481%	6	292	-65.783%
2025-07-18	139.2000	142.7200	139.2000	142.7200	-0.992%	7	291	-63.565%
2025-07-17	144.1500	144.1500	144.1500	144.1500	-1.979%	1	294	-63.926%
2025-07-16	148.1500	148.1500	146.4000	147.0600	-5.470%	6	295	-64.640%
2025-07-15	155.8500	156.7000	155.5700	155.5700	-3.856%	14	298	-66.575%
2025-07-14	161.1400	161.8100	161.1400	161.8100	+0.691%	4	293	-67.864%
2025-07-11	163.7500	163.7500	160.7000	160.7000	-3.111%	2	297	-67.642%
2025-07-10	165.8600	165.8600	165.8600	165.8600	-3.311%	1	297	-68.648%
2025-07-09	171.0300	171.5400	171.0300	171.5400	+5.401%	3	296	-69.686%
2025-07-03	169.0700	169.7500	162.7500	162.7500	+1.719%	6	297	-68.049%
2025-07-02	159.8400	160.0000	159.8400	160.0000	-4.008%	5	297	-67.500%
2025-07-01	168.5000	168.5000	165.9000	166.6800	-5.884%	7	292	-68.802%
2025-06-30	177.1000	177.1000	177.1000	177.1000	+3.049%	1	287	-70.638%
2025-06-27	175.5000	175.5000	171.8600	171.8600	+2.910%	5	286	-69.743%
2025-06-26	167.0000	167.0000	167.0000	167.0000	+5.897%	1	281	-68.862%
2025-06-25	160.5000	162.3000	157.7000	157.7000	-1.542%	5	282	-67.026%
2025-06-24	156.4400	161.0000	155.1000	160.1700	+6.073%	7	284	-67.534%
2025-06-23	145.0000	151.0000	145.0000	151.0000	+6.039%	21	284	-65.563%
2025-06-20	155.6000	155.6000	142.4000	142.4000	-6.721%	46	303	-63.483%
2025-06-18	153.9500	153.9500	152.6600	152.6600	-3.104%	3	300	-65.937%
2025-06-16	154.0000	157.5500	154.0000	157.5500	+7.911%	4	300	-66.995%
2025-06-13	150.3500	150.3500	146.0000	146.0000	-7.595%	4	303	-64.384%
2025-06-11	158.0000	158.0000	158.0000	158.0000	+0.669%	1	305	-67.089%
2025-06-10	160.0000	160.0000	155.8300	156.9500	-1.753%	8	304	-66.868%
2025-06-09	159.7500	159.7500	159.7500	159.7500	+1.120%	10	306	-67.449%
2025-06-06	157.0000	159.3000	157.0000	157.9800	+4.450%	24	311	-67.084%
2025-06-05	151.6000	151.6000	151.1000	151.2500	+1.852%	5	311	-65.620%
2025-06-04	143.6000	148.5000	143.2000	148.5000	+7.570%	68	314	-64.983%
2025-06-03	140.0000	140.0000	136.1000	138.0500	+2.191%	24	298	-62.332%
2025-06-02	133.5000	135.0900	133.5000	135.0900	+11.691%	13	296	-61.507%
2025-05-29	120.9500	120.9500	120.9500	120.9500	+3.182%	1	297	-57.007%
2025-05-27	117.2200	117.2200	117.2200	117.2200	+4.456%	10	298	-55.639%
2025-05-23	112.2200	112.2200	112.2200	112.2200	-7.256%	2	297	-53.662%
2025-05-21	121.6500	121.6500	121.0000	121.0000	-5.668%	4	297	-57.025%
2025-05-15	126.2700	128.2700	126.2700	128.2700	-2.233%	2	301	-59.461%
2025-05-14	131.2000	131.2000	131.2000	131.2000	-0.228%	1	301	-60.366%
2025-05-13	128.3000	131.5000	128.3000	131.5000	+11.252%	4	302	-60.456%
2025-05-12	118.2000	118.2000	118.2000	118.2000	+18.794%	3	303	-56.007%
2025-05-08	99.5000	99.5000	99.5000	99.5000	+1.375%	3	303	-47.739%
2025-05-02	98.1500	98.1500	98.1500	98.1500	+16.085%	4	300	-47.020%
2025-05-01	90.1900	90.1900	84.5500	84.5500	+17.349%	5	300	-38.498%
2025-04-29	72.0500	72.0500	72.0500	72.0500	+13.554%	2	300	-27.828%
2025-04-23	63.4500	63.4500	63.4500	63.4500	+23.636%	1	300	-18.046%
2025-04-22	52.3400	52.3400	51.3200	51.3200	-3.570%	3	299	+1.325%
2025-04-16	53.2200	53.2200	53.2200	53.2200	-25.618%	3	299	-2.292%
2025-04-14	71.5500	71.5500	71.5500	71.5500	-7.102%	5	302	-27.324%
2025-04-10	76.5000	78.2500	76.5000	77.0200	-17.626%	74	307	-32.485%
2025-04-09	92.1200	93.5000	92.1200	93.5000	+38.314%	71	327	-44.385%
2025-04-07	61.0000	67.6000	61.0000	67.6000	+8.682%	8	265	-23.077%
2025-04-04	64.2200	64.2200	61.4300	62.2000	-18.905%	60	265	-16.399%
2025-04-03	75.6000	79.4500	75.6000	76.7000	-20.928%	6	255	-32.203%
2025-04-02	98.1000	98.1000	96.7800	97.0000	-1.921%	12	257	-46.392%
2025-04-01	98.9000	98.9000	98.9000	98.9000	+8.514%	1	267	-47.422%
2025-03-31	85.1300	91.1400	85.0000	91.1400	-16.454%	3	267	-42.945%
2025-03-27	109.0900	109.0900	109.0900	109.0900	-1.721%	1	269	-52.333%
2025-03-26	111.0000	111.0000	111.0000	111.0000	+5.213%	1	269	-53.153%
2025-03-20	97.3500	105.5000	97.3500	105.5000	+11.972%	2	270	-50.711%
2025-03-19	94.2200	94.2200	94.2200	94.2200	-5.874%	17	269	-44.810%
2025-03-18	97.3800	100.1000	96.6000	100.1000	-7.954%	12	269	-48.052%
2025-03-14	108.7500	108.7500	108.7500	108.7500	+4.217%	2	270	-52.184%
2025-03-13	110.5000	112.0000	104.3500	104.3500	-15.218%	21	270	-50.168%
2025-03-12	128.4400	128.4400	123.0800	123.0800	+4.776%	15	270	-57.751%
2025-03-11	115.8500	118.2000	112.8300	117.4700	+5.354%	32	280	-55.733%
2025-03-10	105.3000	111.5000	105.3000	111.5000	+0.841%	3	269	-53.363%
2025-03-07	116.1000	116.1000	110.5700	110.5700	-22.161%	42	269	-52.971%
2025-03-05	136.2000	142.0500	136.2000	142.0500	+7.208%	11	260	-63.393%
2025-03-04	126.6000	133.5500	123.8000	132.5000	-4.642%	85	265	-60.755%
2025-03-03	148.3400	148.3400	138.9500	138.9500	-2.614%	4	266	-62.576%
2025-02-28	139.3700	142.6800	139.3700	142.6800	-4.912%	26	267	-63.555%
2025-02-27	160.2800	160.2800	150.0500	150.0500	-1.432%	81	267	-65.345%
2025-02-26	150.0500	156.3100	150.0500	152.2300	+11.934%	48	227	-65.841%
2025-02-25	141.3100	141.3100	135.3200	136.0000	-8.541%	12	221	-61.765%
2025-02-24	147.2700	150.5500	147.2700	148.7000	-6.390%	23	221	-65.030%
2025-02-21	162.0300	162.0300	158.8500	158.8500	-5.598%	16	217	-67.265%
2025-02-20	170.8000	170.8000	168.2700	168.2700	-2.277%	33	214	-69.097%
2025-02-19	172.1900	172.1900	172.1900	172.1900	-3.052%	1	231	-69.801%
2025-02-18	182.6600	183.2100	177.6100	177.6100	-11.133%	28	230	-70.722%
2025-02-14	192.0000	199.8600	192.0000	199.8600	+4.913%	4	229	-73.982%
2025-02-13	190.5000	190.5000	190.5000	190.5000	+4.527%	1	228	-72.703%
2025-02-11	182.2500	182.2500	182.2500	182.2500	+0.518%	2	228	-71.468%
2025-02-10	181.3100	181.3100	181.3100	181.3100	-1.995%	1	226	-71.320%
2025-02-07	185.0000	185.0000	185.0000	185.0000	+6.017%	60	226	-71.892%
2025-02-06	174.5000	174.5000	174.5000	174.5000	+0.466%	13	226	-70.201%
2025-02-05	181.0500	182.1000	173.6900	173.6900	-0.862%	22	226	-70.062%
2025-02-04	174.1900	175.2200	174.1900	175.2000	+3.059%	53	218	-70.320%
2025-02-03	165.6000	170.0000	165.0000	170.0000	+5.231%	30	232	-69.412%
2025-01-31	173.4300	173.4300	161.3000	161.5500	-0.431%	56	204	-67.812%
2025-01-30	163.5000	177.0500	162.1800	162.2500	+1.438%	102	196	-67.951%
2025-01-29	158.3500	160.5300	154.2500	159.9500	+1.273%	34	121	-67.490%
2025-01-28	150.7000	164.2500	150.7000	157.9400	+9.978%	77	120	-67.076%
2025-01-27	135.6300	146.9100	135.3400	143.6100	+2.659%	59	144	-63.791%
2025-01-24	129.6000	139.8900	129.6000	139.8900	+9.933%	16	120	-62.828%
2025-01-23	124.9500	127.2500	124.9500	127.2500	+3.455%	20	118	-59.136%
2025-01-22	128.4700	129.4000	123.0000	123.0000	+6.126%	4	113	-57.724%
2025-01-17	115.9000	115.9000	115.9000	115.9000	-6.359%	2	114	-55.134%
2025-01-15	117.2000	123.7700	117.2000	123.7700	+12.774%	3	114	-57.987%
2025-01-14	109.7500	109.7500	109.7500	109.7500	-7.773%	10	112	-52.620%
2025-01-13	119.0000	119.0000	119.0000	119.0000	-4.302%	1	102	-56.303%
2025-01-10	114.1800	124.3500	114.1800	124.3500	+0.089%	6	102	-58.183%
2025-01-07	124.2400	124.6000	124.0000	124.2400	+0.113%	4	99	-58.146%
2025-01-06	124.1000	124.1000	124.1000	124.1000	+5.348%	15	95	-58.098%
2025-01-03	117.8000	117.8000	117.8000	117.8000	+6.126%	6	95	-55.857%
2025-01-02	111.0000	111.0000	111.0000	111.0000	+3.719%	2	92	-53.153%
2024-12-31	106.6500	107.0200	106.6500	107.0200	-1.364%	17	90	-51.411%
2024-12-30	108.5000	108.5000	108.5000	108.5000	-2.612%	5	90	-52.074%
2024-12-27	111.4100	111.4100	111.4100	111.4100	+0.324%	2	90	-53.326%
2024-12-23	111.0500	111.0500	111.0500	111.0500	-0.243%	8	90	-53.174%
2024-12-20	111.3200	111.3200	111.3200	111.3200	-4.610%	1	90	-53.288%
2024-12-19	116.7000	116.7000	116.7000	116.7000	-4.859%	1	90	-55.441%
2024-12-18	122.6600	122.6600	122.6600	122.6600	-5.304%	2	91	-57.606%
2024-12-16	130.0500	132.0700	127.8000	129.5300	+3.310%	85	91	-59.855%
2024-12-13	125.3800	125.3800	125.3800	125.3800	-4.813%	10	51	-58.526%
2024-12-12	134.5000	134.5000	131.7200	131.7200	-1.936%	6	48	-60.522%
2024-12-11	134.3200	134.3200	134.3200	134.3200	+7.336%	1	48	-61.286%
2024-12-09	125.1400	125.1400	125.1400	125.1400	-2.501%	15	47	-58.447%
2024-12-06	125.8500	128.6700	125.8500	128.3500	+18.240%	32	49	-59.486%
2024-12-02	108.5500	108.5500	108.5500	108.5500	+11.505%	2	33	-52.096%
2024-11-29	97.4500	97.4500	97.3500	97.3500	-1.117%	4	33	-46.584%
2024-11-26	98.4500	98.4500	98.4500	98.4500	+5.690%	5	34	-47.181%
2024-11-21	93.1500	93.1500	93.1500	93.1500	+4.899%	2	39	-44.176%
2024-11-15	88.8000	88.8000	88.8000	88.8000	-18.733%	2	37	-41.441%
2024-11-07	109.2700	109.2700	109.2700	109.2700	+6.605%	15	37	-52.411%
2024-10-31	102.5000	102.5000	102.5000	102.5000	-11.577%	1	22	-49.268%
2024-10-30	115.9200	115.9200	115.9200	115.9200	+9.981%	4	22	-55.141%
2024-10-25	105.4000	105.4000	105.4000	105.4000	+6.897%	2	18	-50.664%
2024-10-23	106.7000	106.7000	98.6000	98.6000	-10.664%	2	19	-47.262%
2024-10-15	110.5000	110.5000	110.3700	110.3700	-5.747%	2	18	-52.886%
2024-10-14	117.1000	117.1000	117.1000	117.1000	+3.308%	5	17	-55.594%
2024-10-11	112.3500	113.3500	112.2800	113.3500	-2.453%	14	12	-54.124%
2024-10-08	116.2000	116.2000	116.2000	116.2000	-4.228%	1	7	-55.250%
2024-10-07	121.3100	121.3300	121.2900	121.3300	+3.119%	15	6	-57.142%
2024-10-04	114.5000	117.6600	114.5000	117.6600	+12.057%	34	21	-55.805%
2024-09-30	105.0000	105.0000	105.0000	105.0000	+3.960%	1	4	-50.476%
2024-09-27	101.0000	101.0000	101.0000	101.0000	+0.198%	2	4	-48.515%