Dark

META20270115C700
META Jan 15 2027 700.00 Call (META270115C00700000)
option OPRA

EOD

Sep 17, 2026

59.20+6.093%(+3.40)492

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	59.0700	59.6000	52.0000	59.2000	+6.093%	492	116,699	0.000%
2026-09-16	58.4500	62.0000	55.5500	55.8000	+2.385%	746	116,809	+6.093%
2026-09-15	49.2000	59.2400	48.0000	54.5000	+3.810%	528	116,864	+8.624%
2026-09-14	49.5000	53.5500	45.5000	52.5000	+17.978%	749	116,822	+12.762%
2026-09-11	47.9000	53.0000	43.7500	44.5000	-1.111%	383	116,931	+33.034%
2026-09-10	48.0000	52.9500	44.2000	45.0000	-8.796%	566	116,968	+31.556%
2026-09-09	46.9500	52.6000	42.9000	49.3400	+53.135%	2,860	117,042	+19.984%
2026-09-08	32.3500	36.5000	30.9500	32.2200	-0.402%	868	118,109	+83.737%
2026-09-04	30.4400	32.4000	27.5500	32.3500	+9.438%	516	118,341	+82.998%
2026-09-03	28.3500	34.5000	28.2000	29.5600	+18.954%	2,454	118,341	+100.271%
2026-09-02	23.4500	27.2300	22.9000	24.8500	+16.941%	1,511	119,582	+138.229%
2026-09-01	16.3000	22.6500	16.2500	21.2500	+8.418%	585	119,639	+178.588%
2026-08-31	21.0000	21.0000	18.4800	19.6000	-9.885%	380	119,711	+202.041%
2026-08-28	21.1000	25.1500	20.7000	21.7500	+8.209%	1,081	119,600	+172.184%
2026-08-27	22.1500	25.7000	19.5000	20.1000	-8.636%	639	119,720	+194.527%
2026-08-26	26.2900	27.5000	20.0000	22.0000	+4.265%	1,667	119,639	+169.091%
2026-08-25	20.4500	21.3000	19.2000	21.1000	+10.761%	427	119,563	+180.569%
2026-08-24	16.8500	19.4500	16.3000	19.0500	+9.988%	495	119,538	+210.761%
2026-08-21	17.0500	18.0300	16.3500	17.3200	+1.882%	421	119,519	+241.801%
2026-08-20	16.9700	17.6900	15.6000	17.0000	+1.371%	582	119,371	+248.235%
2026-08-19	15.6500	18.1700	15.0000	16.7700	+2.883%	554	119,199	+253.011%
2026-08-18	18.3000	19.0500	16.2500	16.3000	-22.712%	1,204	118,985	+263.190%
2026-08-17	24.9200	24.9200	20.0000	21.0900	-20.415%	609	118,641	+180.702%
2026-08-14	29.9300	32.0000	26.5000	26.5000	-10.624%	504	118,552	+123.396%
2026-08-13	26.3000	30.1500	26.2500	29.6500	+17.194%	722	118,618	+99.663%
2026-08-12	32.5500	32.5500	24.6000	25.3000	-18.650%	889	118,269	+133.992%
2026-08-11	29.8500	36.7500	29.8500	31.1000	+2.674%	1,322	118,121	+90.354%
2026-08-10	33.1400	36.2000	29.7200	30.2900	-2.823%	576	118,166	+95.444%
2026-08-07	33.0000	34.0000	30.0000	31.1700	-1.579%	685	118,096	+89.926%
2026-08-06	31.6000	34.0000	30.5000	31.6700	-0.721%	1,029	118,077	+86.928%
2026-08-05	35.3500	35.4500	28.1400	31.9000	+1.592%	643	117,975	+85.580%
2026-08-04	28.6000	32.9400	28.0000	31.4000	-1.413%	4,476	117,723	+88.535%
2026-08-03	23.2700	34.6000	22.0000	31.8500	+43.146%	1,757	116,263	+85.871%
2026-07-31	19.5000	22.2500	18.0000	22.2500	+24.650%	1,100	116,571	+166.067%
2026-07-30	15.9000	18.8000	15.0000	17.8500	-45.909%	3,071	116,095	+231.653%
2026-07-29	36.4100	38.6000	33.0000	33.0000	-10.448%	339	114,954	+79.394%
2026-07-28	38.3000	38.6000	34.6400	36.8500	-0.405%	259	114,928	+60.651%
2026-07-27	41.0000	43.5000	37.0000	37.0000	-5.828%	280	114,921	+60.000%
2026-07-24	45.3500	45.3500	38.5000	39.2900	-12.689%	1,000	114,905	+50.674%
2026-07-23	48.8000	49.6200	42.7500	45.0000	-19.065%	388	114,808	+31.556%
2026-07-22	62.0000	62.0000	53.8000	55.6000	-11.606%	930	114,762	+6.475%
2026-07-21	67.0000	67.0000	62.9000	62.9000	-3.112%	441	114,742	-5.882%
2026-07-20	67.6700	68.5000	61.8900	64.9200	-4.318%	165	114,711	-8.811%
2026-07-17	69.9000	71.5000	58.0500	67.8500	-10.132%	1,377	114,705	-12.749%
2026-07-16	86.3000	86.6000	75.1000	75.5000	-14.205%	447	114,600	-21.589%
2026-07-15	73.1000	91.0000	73.0000	88.0000	+15.942%	1,123	114,605	-32.727%
2026-07-14	72.7400	77.8000	71.9000	75.9000	+2.706%	1,535	115,155	-22.003%
2026-07-13	77.6500	85.0000	71.1500	73.9000	-10.152%	518	114,626	-19.892%
2026-07-10	69.6000	85.9000	68.2000	82.2500	+40.598%	1,927	114,550	-28.024%
2026-07-09	37.0000	59.1600	34.7000	58.5000	+34.483%	1,081	115,385	+1.197%
2026-07-08	46.1900	46.1900	41.0000	43.5000	-7.447%	2,712	115,450	+36.092%
2026-07-07	43.2000	51.0000	41.2500	47.0000	+15.821%	1,198	113,102	+25.957%
2026-07-06	38.4000	41.3600	33.9300	40.5800	+16.777%	238	113,537	+45.885%
2026-07-02	43.4000	43.4000	33.9900	34.7500	-24.457%	1,263	114,057	+70.360%
2026-07-01	40.6500	52.6000	37.6000	46.0000	+66.305%	4,791	114,057	+28.696%
2026-06-30	26.0500	27.6600	24.1500	27.6600	+1.319%	176	112,368	+114.027%
2026-06-29	26.4000	29.5000	26.4000	27.3000	+11.656%	375	112,321	+116.850%
2026-06-26	22.8200	26.1500	22.6000	24.4500	+6.304%	2,466	112,458	+142.127%
2026-06-25	25.1000	26.3000	22.5000	23.0000	-13.696%	420	112,477	+157.391%
2026-06-24	27.3000	29.3000	26.0000	26.6500	-4.137%	279	112,335	+122.139%
2026-06-23	26.3000	30.3700	26.3000	27.8000	-3.136%	384	112,226	+112.950%
2026-06-22	32.3500	32.5000	27.8000	28.7000	-14.786%	556	112,009	+106.272%
2026-06-18	32.6500	34.3000	29.4000	33.6800	+8.470%	269	111,189	+75.772%
2026-06-17	37.5000	37.5000	31.0000	31.0500	-24.599%	854	111,189	+90.660%
2026-06-16	39.5000	43.5000	38.5000	41.1800	+7.100%	463	111,189	+43.759%
2026-06-15	33.5000	41.5000	33.5000	38.4500	+23.040%	727	111,456	+53.966%
2026-06-12	32.3000	32.7000	29.7500	31.2500	-0.951%	185	111,440	+89.440%
2026-06-11	29.9500	32.5000	27.7000	31.5500	+0.159%	916	111,397	+87.639%
2026-06-10	35.2500	38.4000	31.5000	31.5000	-13.533%	300	110,815	+87.937%
2026-06-09	38.4500	41.3000	35.6700	36.4300	-2.332%	452	110,673	+62.503%
2026-06-08	40.0500	40.5000	36.0000	37.3000	-7.969%	519	110,561	+58.713%
2026-06-05	50.9700	53.0000	36.5000	40.5300	-24.511%	1,233	110,439	+46.065%
2026-06-04	52.4000	60.6000	51.2000	53.6900	+1.302%	597	110,297	+10.263%
2026-06-03	44.7000	53.6900	43.3500	53.0000	+24.122%	1,534	110,536	+11.698%
2026-06-02	46.9000	47.9500	42.5600	42.7000	-7.174%	765	110,744	+38.642%
2026-06-01	53.8400	55.3000	45.6200	46.0000	-16.058%	1,821	110,532	+28.696%
2026-05-29	54.3500	55.3000	50.1500	54.8000	-1.527%	723	109,401	+8.029%
2026-05-28	60.0000	61.3500	53.9000	55.6500	-4.365%	1,688	109,417	+6.379%
2026-05-27	44.5500	59.0300	43.4500	58.1900	+27.890%	744	109,099	+1.736%
2026-05-26	44.2600	45.6100	42.0000	45.5000	+3.128%	351	109,090	+30.110%
2026-05-22	44.5000	45.9500	43.2400	44.1200	+2.652%	99	109,108	+34.180%
2026-05-21	41.5000	44.0000	39.3000	42.9800	+0.538%	408	109,111	+37.738%
2026-05-20	41.7500	43.9000	40.7000	42.7500	-0.117%	378	109,111	+38.480%
2026-05-19	44.0000	46.5000	42.0000	42.8000	-6.161%	397	108,975	+38.318%
2026-05-18	46.4500	47.5000	44.4500	45.6100	-6.133%	428	108,975	+29.796%
2026-05-15	47.9500	51.0000	46.5000	48.5900	-3.687%	264	108,975	+21.836%
2026-05-14	49.5000	53.2000	49.0000	50.4500	+2.333%	238	108,819	+17.344%
2026-05-13	41.0000	51.0000	40.7900	49.3000	+15.322%	737	109,084	+20.081%
2026-05-12	39.7500	43.0000	38.9000	42.7500	+3.863%	292	109,084	+38.480%
2026-05-11	44.0000	44.0000	41.0000	41.1600	-10.424%	618	109,084	+43.829%
2026-05-08	48.9500	49.0000	44.8000	45.9500	-7.359%	427	108,461	+28.836%
2026-05-07	50.0000	53.1800	48.3500	49.6000	+3.701%	366	108,170	+19.355%
2026-05-06	43.2500	51.4500	41.3000	47.8300	+8.164%	531	108,135	+23.772%
2026-05-05	48.0000	48.0000	42.4000	44.2200	-5.915%	472	108,023	+33.876%
2026-05-04	48.0000	49.3500	45.8000	47.0000	-3.312%	500	107,895	+25.957%
2026-05-01	52.0000	52.0000	47.3500	48.6100	-4.555%	542	107,604	+21.786%
2026-04-30	50.8700	53.9500	44.6500	50.9300	-36.449%	2,197	107,604	+16.238%
2026-04-29	80.0000	82.9000	78.1000	80.1400	-1.062%	240	107,887	-26.129%
2026-04-28	84.9000	85.3500	79.7000	81.0000	-6.704%	125	107,891	-26.914%
2026-04-27	82.5000	88.0000	82.5000	86.8200	+2.503%	177	107,879	-31.813%
2026-04-24	73.1500	88.3000	73.1500	84.7000	+11.462%	162	107,838	-30.106%
2026-04-23	76.6500	80.4100	73.3000	75.9900	-11.454%	153	107,798	-22.095%
2026-04-22	83.0000	85.8200	81.9300	85.8200	+5.690%	195	107,845	-31.018%
2026-04-21	82.1500	84.2700	80.9000	81.2000	-1.000%	97	107,907	-27.094%
2026-04-20	88.7000	88.9000	80.9000	82.0200	-10.954%	387	107,907	-27.822%
2026-04-17	87.1000	93.0000	86.4400	92.1100	+6.671%	948	107,826	-35.729%
2026-04-16	86.1800	86.4500	81.8500	86.3500	+2.724%	180	107,762	-31.442%
2026-04-15	80.3500	88.3500	80.3500	84.0600	+6.472%	229	107,767	-29.574%
2026-04-14	68.5000	81.3000	66.0000	78.9500	+23.649%	281	107,809	-25.016%
2026-04-13	61.8000	63.8500	59.6300	63.8500	+2.934%	646	107,920	-7.283%
2026-04-10	67.1500	67.9500	60.0000	62.0300	-2.698%	921	107,518	-4.562%
2026-04-09	64.0600	68.5000	62.3000	63.7500	+12.039%	1,295	107,141	-7.137%
2026-04-08	50.5000	64.7500	45.4000	56.9000	+42.642%	998	107,436	+4.042%
2026-04-07	38.6800	39.8900	36.8500	39.8900	+2.282%	71	107,640	+48.408%
2026-04-06	42.7500	43.0000	39.0000	39.0000	-4.924%	682	107,619	+51.795%
2026-04-02	38.2400	41.7500	36.3000	41.0200	-3.822%	494	107,788	+44.320%
2026-04-01	43.6000	48.0000	42.0000	42.6500	+3.948%	511	107,788	+38.804%
2026-03-31	32.2000	41.0900	32.2000	41.0300	+40.274%	535	107,910	+44.285%
2026-03-30	29.3400	30.8500	27.3000	29.2500	+6.519%	519	107,943	+102.393%
2026-03-27	30.9300	31.6000	25.7500	27.4600	-16.914%	787	107,939	+115.586%
2026-03-26	44.1000	44.1000	32.7500	33.0500	-32.344%	102,491	99,740	+79.123%
2026-03-25	50.0000	51.2000	48.0000	48.8500	+1.962%	110	6,863	+21.187%
2026-03-24	50.0000	50.0000	47.5000	47.9100	-10.028%	137	6,802	+23.565%
2026-03-23	51.6500	53.5000	50.4000	53.2500	+8.430%	649	6,738	+11.174%
2026-03-20	51.2500	51.8000	47.5700	49.1100	-8.034%	314	6,399	+20.546%
2026-03-19	56.0000	56.2000	52.3600	53.4000	-7.001%	247	6,382	+10.861%
2026-03-18	58.0000	59.2000	56.6000	57.4200	-3.268%	137	6,357	+3.100%
2026-03-17	65.6000	66.3500	59.2000	59.3600	-6.150%	99	6,329	-0.270%
2026-03-16	67.1000	68.4500	61.9000	63.2500	+7.294%	197	6,303	-6.403%
2026-03-13	63.8500	65.1400	57.8500	58.9500	-17.228%	1,025	6,395	+0.424%
2026-03-12	75.0000	75.0000	70.6300	71.2200	-8.610%	87	5,849	-16.877%
2026-03-11	78.9000	78.9000	75.0000	77.9300	+0.750%	1,051	5,831	-24.034%
2026-03-10	78.4000	80.3500	76.0000	77.3500	+3.548%	67	5,829	-23.465%
2026-03-09	70.5000	74.7000	66.9000	74.7000	0.000%	333	5,833	-20.750%
2026-03-06	74.8500	76.5000	72.0000	74.7000	-7.835%	127	5,791	-20.750%
2026-03-05	84.9000	86.0000	77.7500	81.0500	-5.393%	126	5,793	-26.959%
2026-03-04	82.4600	88.4400	82.4600	85.6700	+7.423%	175	5,794	-30.898%
2026-03-03	78.5000	81.3300	73.9600	79.7500	+1.090%	142	5,779	-25.768%
2026-03-02	73.5200	81.0500	73.5200	78.8900	+4.352%	52	5,740	-24.959%
2026-02-27	74.3000	75.7900	71.0000	75.6000	-6.494%	177	5,750	-21.693%
2026-02-26	77.0000	82.0400	76.8000	80.8500	+3.323%	101	5,788	-26.778%
2026-02-25	74.1700	78.3500	74.1700	78.2500	+8.681%	84	5,831	-24.345%
2026-02-24	68.9000	72.9000	67.0000	72.0000	+1.024%	86	5,831	-17.778%
2026-02-23	78.0000	78.0000	70.8500	71.2700	-12.766%	174	5,831	-16.936%
2026-02-20	76.7000	85.0000	76.7000	81.7000	+8.183%	87	5,870	-27.540%
2026-02-19	72.3500	76.5000	72.3500	75.5200	+0.693%	47	5,884	-21.610%
2026-02-18	69.0000	75.0000	68.6400	75.0000	+2.740%	53	5,903	-21.067%
2026-02-17	72.0400	73.3000	69.3500	73.0000	-3.003%	46	5,893	-18.904%
2026-02-13	75.0000	79.2700	73.2500	75.2600	-6.042%	70	5,884	-21.339%
2026-02-12	92.9000	93.5000	77.8500	80.1000	-11.000%	204	5,884	-26.092%
2026-02-11	89.9000	92.2500	83.2000	90.0000	-1.348%	74	5,926	-34.222%
2026-02-10	94.0000	94.0000	89.6500	91.2300	-3.358%	59	5,932	-35.109%
2026-02-09	88.5000	97.9500	84.2000	94.4000	+9.767%	173	5,959	-37.288%
2026-02-06	89.4800	91.1000	78.3900	86.0000	-5.867%	561	5,962	-31.163%
2026-02-05	87.5500	96.7000	82.5000	91.3600	+0.099%	609	6,030	-35.201%
2026-02-04	96.6000	96.6000	89.0000	91.2700	-10.563%	395	5,890	-35.138%
2026-02-03	111.0300	114.5000	98.6500	102.0500	-7.980%	243	5,843	-41.989%
2026-02-02	113.0000	114.9500	109.1100	110.9000	-4.970%	366	5,911	-46.619%
2026-01-30	124.7500	125.8300	115.8000	116.7000	-12.923%	487	6,054	-49.272%
2026-01-29	133.6500	138.0000	117.1300	134.0200	+42.574%	1,256	6,333	-55.827%
2026-01-28	97.3700	98.8500	93.5000	94.0000	-3.292%	298	6,625	-37.021%
2026-01-27	98.8000	100.0300	93.3500	97.2000	-0.816%	298	6,639	-39.095%
2026-01-26	95.0000	99.4500	92.0000	98.0000	+8.889%	284	6,540	-39.592%
2026-01-23	82.6500	94.0000	82.6500	90.0000	+7.463%	1,181	6,513	-34.222%
2026-01-22	70.8000	84.0000	70.8000	83.7500	+31.167%	175	5,797	-29.313%
2026-01-21	60.4300	66.3000	58.5000	63.8500	+6.951%	170	5,860	-7.283%
2026-01-20	60.0000	63.0000	58.0000	59.7000	-10.360%	482	5,825	-0.838%
2026-01-16	67.6500	70.6500	66.4600	66.6000	-1.055%	117	5,676	-11.111%
2026-01-15	65.8500	68.5300	64.5000	67.3100	+3.157%	133	5,676	-12.049%
2026-01-14	70.7000	71.1300	65.2500	65.2500	-9.375%	314	5,623	-9.272%
2026-01-13	78.0000	78.0000	69.9500	72.0000	-7.987%	323	5,649	-17.778%
2026-01-12	83.2000	83.8100	77.6900	78.2500	-6.712%	305	5,516	-24.345%
2026-01-09	80.0000	84.5500	79.2000	83.8800	+4.005%	75	5,281	-29.423%
2026-01-08	80.0000	81.0100	76.8500	80.6500	-2.479%	102	5,274	-26.596%
2026-01-07	87.5200	87.5200	81.7500	82.7000	-6.087%	131	5,258	-28.416%
2026-01-06	88.4700	90.7500	83.7200	88.0600	+0.583%	71	5,218	-32.773%
2026-01-05	83.4500	90.7200	83.4500	87.5500	+3.979%	425	5,191	-32.381%
2026-01-02	90.5000	90.5000	81.0000	84.2000	-5.669%	112	5,364	-29.691%
2025-12-31	90.4000	91.0000	89.2600	89.2600	-3.742%	49	5,382	-33.677%
2025-12-30	93.6000	95.3500	92.2000	92.7300	+4.285%	2,372	5,382	-36.159%
2025-12-29	89.2200	89.6000	87.2200	88.9200	-3.766%	66	3,964	-33.423%
2025-12-26	95.1000	95.1000	90.8000	92.4000	-3.053%	69	3,969	-35.931%
2025-12-24	94.8500	95.3100	94.1000	95.3100	+1.232%	37	3,948	-37.887%
2025-12-23	91.9300	94.9000	91.9300	94.1500	+0.911%	46	3,948	-37.122%
2025-12-22	94.9000	100.0000	91.3200	93.3000	0.000%	145	3,944	-36.549%
2025-12-19	95.8700	98.3500	93.3000	93.3000	-3.446%	47	3,915	-36.549%
2025-12-18	95.2000	100.0000	94.2500	96.6300	+7.822%	112	3,892	-38.735%
2025-12-17	93.7000	95.8900	89.6200	89.6200	-5.254%	300	3,916	-33.943%
2025-12-16	88.1400	96.1000	88.1400	94.5900	+6.881%	443	3,731	-37.414%
2025-12-15	87.7500	91.1000	85.0000	88.5000	+1.771%	59	3,597	-33.107%
2025-12-12	90.7900	90.7900	85.1500	86.9600	-4.910%	68	3,586	-31.923%
2025-12-11	88.8200	94.3900	88.1900	91.4500	-0.305%	112	3,612	-35.265%
2025-12-10	92.9500	94.0000	89.0000	91.7300	-4.894%	224	3,592	-35.463%
2025-12-09	100.9500	100.9500	95.0500	96.4500	-6.730%	347	3,674	-38.621%
2025-12-08	104.7500	107.6000	103.2000	103.4100	-3.219%	112	3,630	-42.752%
2025-12-05	101.9700	108.0500	101.9000	106.8500	+5.792%	175	3,624	-44.595%
2025-12-04	108.9500	109.4000	100.6400	101.0000	+13.867%	610	3,558	-41.386%
2025-12-03	90.3000	92.8000	88.7000	88.7000	-4.624%	155	3,887	-33.258%
2025-12-02	90.7500	93.0000	88.9600	93.0000	+3.563%	56	3,989	-36.344%
2025-12-01	90.8000	92.3100	88.5000	89.8000	-4.162%	110	3,995	-34.076%
2025-11-28	88.2300	93.7000	87.5900	93.7000	+7.639%	614	3,970	-36.820%
2025-11-26	88.7500	89.0000	85.4000	87.0500	-1.416%	242	3,985	-31.993%
2025-11-25	81.6000	88.3000	79.2000	88.3000	+14.363%	712	3,985	-32.956%
2025-11-24	69.0700	77.4000	68.3500	77.2100	+15.325%	222	3,514	-23.326%
2025-11-21	67.7500	70.2000	63.6000	66.9500	-1.181%	225	3,488	-11.576%
2025-11-20	73.6500	75.0500	66.5000	67.7500	-1.167%	248	3,516	-12.620%
2025-11-19	70.0000	71.0000	65.9000	68.5500	-6.747%	405	3,518	-13.640%
2025-11-18	70.6500	75.0000	66.7300	73.5100	-0.568%	731	3,506	-19.467%
2025-11-17	77.3000	79.0100	71.3500	73.9300	-4.729%	893	3,652	-19.924%
2025-11-14	75.0000	79.7000	73.2100	77.6000	-2.008%	493	3,620	-23.711%
2025-11-13	80.0000	82.7300	76.4000	79.1900	+0.751%	224	3,597	-25.243%
2025-11-12	87.8500	87.8500	78.2500	78.6000	-9.811%	699	3,627	-24.682%
2025-11-11	87.4000	87.8000	84.4000	87.1500	-3.595%	212	3,542	-32.071%
2025-11-10	88.6300	91.6000	86.5000	90.4000	+5.669%	165	3,423	-34.513%
2025-11-07	82.0600	85.5500	76.5000	85.5500	+2.418%	391	3,405	-30.801%
2025-11-06	92.0200	92.0200	83.5300	83.5300	-10.587%	255	3,224	-29.127%
2025-11-05	90.0000	97.0000	90.0000	93.4200	+4.848%	251	3,145	-36.630%
2025-11-04	91.1500	97.3400	88.8000	89.1000	-6.211%	244	3,046	-33.558%
2025-11-03	105.0000	108.9500	95.0000	95.0000	-6.954%	546	2,629	-37.684%
2025-10-31	113.3300	113.3300	100.8000	102.1000	-7.275%	681	2,629	-42.018%
2025-10-30	109.4000	118.2500	98.1600	110.1100	-33.267%	1,302	2,216	-46.236%
2025-10-29	164.0000	165.0000	156.6000	165.0000	+3.099%	98	1,476	-64.121%
2025-10-28	160.0500	162.5500	155.2500	160.0400	+0.559%	212	1,503	-63.009%
2025-10-27	157.1500	160.2000	156.0000	159.1500	+6.783%	65	1,469	-62.802%
2025-10-24	145.9800	150.8000	145.0000	149.0400	+1.044%	86	1,469	-60.279%
2025-10-23	149.5500	152.0500	147.0000	147.5000	+4.020%	24	1,532	-59.864%
2025-10-22	149.9400	150.0000	141.8000	141.8000	-3.142%	19	1,546	-58.251%
2025-10-21	149.7000	149.7000	144.7900	146.4000	-0.530%	33	1,543	-59.563%
2025-10-20	142.5000	147.2000	142.5000	147.1800	+6.267%	27	1,530	-59.777%
2025-10-17	136.2800	139.2500	134.3800	138.5000	+3.320%	63	1,549	-57.256%
2025-10-16	141.1000	144.0000	132.0000	134.0500	-3.380%	41	1,556	-55.837%
2025-10-15	138.5100	142.9600	138.0000	138.7400	+4.512%	84	1,548	-57.330%
2025-10-14	132.0200	137.2500	129.6000	132.7500	-3.279%	78	1,513	-55.405%
2025-10-13	135.9500	139.5100	134.3400	137.2500	+3.273%	88	1,518	-56.867%
2025-10-10	148.5700	148.8200	132.9000	132.9000	-10.112%	109	1,467	-55.455%
2025-10-09	140.8400	148.5300	135.0000	147.8500	+6.828%	218	1,432	-59.959%
2025-10-08	136.5500	139.3000	133.6200	138.4000	+1.840%	51	1,571	-57.225%
2025-10-07	140.0000	140.0000	133.1700	135.9000	-1.286%	118	1,550	-56.439%
2025-10-06	129.4300	140.5000	125.0000	137.6700	+2.777%	171	1,550	-56.999%
2025-10-03	139.7000	140.0000	133.9500	133.9500	-6.850%	61	1,493	-55.804%
2025-10-02	140.7200	144.6100	139.0000	143.8000	+4.203%	134	1,478	-58.832%
2025-10-01	137.5000	140.2500	134.1000	138.0000	-6.536%	122	1,390	-57.101%
2025-09-30	149.5000	149.5000	144.0000	147.6500	-3.936%	42	1,364	-59.905%
2025-09-29	158.6500	158.6500	153.7000	153.7000	-0.659%	12	1,362	-61.483%
2025-09-26	153.5000	155.0000	151.9000	154.7200	-4.091%	21	1,364	-61.737%
2025-09-25	159.0000	161.3200	159.0000	161.3200	-1.388%	11	1,366	-63.303%
2025-09-24	166.0900	166.7000	163.5900	163.5900	-0.250%	19	1,369	-63.812%
2025-09-23	170.3000	175.0000	162.7500	164.0000	-5.801%	22	1,369	-63.902%
2025-09-22	182.6700	182.6700	174.1000	174.1000	-0.781%	18	1,363	-65.997%
2025-09-19	181.2300	181.2300	174.0000	175.4700	-0.976%	20	1,359	-66.262%
2025-09-17	179.8800	180.2700	177.2000	177.2000	-2.283%	8	1,343	-66.591%
2025-09-16	171.1000	181.3400	171.1000	181.3400	+7.017%	47	1,347	-67.354%
2025-09-15	168.3500	171.0500	168.3500	169.4500	+4.799%	7	1,321	-65.063%
2025-09-12	155.0000	161.6900	154.5000	161.6900	+0.855%	9	1,321	-63.387%
2025-09-11	158.6000	161.4200	158.6000	160.3200	-1.037%	25	1,317	-63.074%
2025-09-10	160.0000	163.8000	160.0000	162.0000	-4.706%	10	1,307	-63.457%
2025-09-09	166.5000	170.0000	165.0000	170.0000	+6.316%	11	1,299	-65.176%
2025-09-08	167.5500	167.5500	159.9000	159.9000	+0.782%	4	1,304	-62.977%
2025-09-05	160.5800	160.5800	158.6600	158.6600	+1.057%	15	1,303	-62.688%
2025-09-04	164.5000	164.5000	156.7500	157.0000	+5.724%	22	1,292	-62.293%
2025-09-03	151.5000	151.5000	148.5000	148.5000	+0.746%	12	1,298	-60.135%
2025-09-02	143.6500	148.0000	143.6500	147.4000	-1.799%	5	1,289	-59.837%
2025-08-29	154.1000	154.1000	149.5700	150.1000	-6.770%	9	1,290	-60.560%
2025-08-28	154.9200	161.0000	154.9200	161.0000	+1.802%	4	1,290	-63.230%
2025-08-27	160.0000	160.0000	156.6000	158.1500	-2.975%	13	1,287	-62.567%
2025-08-26	162.3500	163.0000	161.0000	163.0000	-1.122%	8	1,287	-63.681%
2025-08-25	164.3100	164.8500	164.3100	164.8500	+1.011%	5	1,285	-64.089%
2025-08-22	155.0500	163.8000	155.0500	163.2000	+4.615%	12	1,285	-63.725%
2025-08-21	155.7000	157.0000	153.1000	156.0000	-2.864%	17	1,282	-62.051%
2025-08-20	153.8000	160.6000	152.8900	160.6000	-1.966%	25	1,279	-63.138%
2025-08-19	171.1500	171.1500	163.0500	163.8200	-8.224%	46	1,276	-63.863%
2025-08-18	170.0000	178.5000	169.0000	178.5000	-6.299%	22	1,261	-66.835%
2025-08-15	194.2600	194.2600	190.5000	190.5000	+1.222%	23	1,257	-68.924%
2025-08-14	189.9700	190.0500	188.2000	188.2000	+1.867%	7	1,240	-68.544%
2025-08-13	193.3000	193.5000	184.7500	184.7500	-4.101%	23	1,239	-67.957%
2025-08-12	191.0000	195.5000	187.6900	192.6500	+10.445%	69	1,231	-69.271%
2025-08-11	176.4800	180.3000	174.4300	174.4300	+0.224%	30	1,238	-66.061%
2025-08-08	173.4400	174.0400	173.0000	174.0400	+0.601%	3	1,229	-65.985%
2025-08-07	174.7000	174.7000	171.8500	173.0000	-3.942%	3	1,229	-65.780%
2025-08-06	177.0500	180.2900	177.0500	180.1000	+2.504%	15	1,227	-67.129%
2025-08-05	186.1500	186.1500	175.7000	175.7000	-3.963%	14	1,227	-66.306%
2025-08-04	169.0000	183.4000	169.0000	182.9500	+11.691%	41	1,232	-67.641%
2025-08-01	168.6800	169.5500	161.5000	163.8000	-8.619%	49	1,247	-63.858%
2025-07-31	181.7200	187.0000	173.9700	179.2500	+42.318%	206	1,226	-66.974%
2025-07-30	131.0000	131.9600	125.9500	125.9500	-5.158%	56	1,248	-52.997%
2025-07-29	142.0000	142.0000	132.0000	132.8000	-4.116%	45	1,231	-55.422%
2025-07-28	140.0000	145.2500	138.5000	138.5000	-0.503%	18	1,242	-57.256%
2025-07-25	141.0000	143.0500	139.1000	139.2000	-2.521%	14	1,254	-57.471%
2025-07-24	145.0000	146.4000	142.0000	142.8000	+1.847%	24	1,254	-58.543%
2025-07-23	138.9500	141.2500	136.5300	140.2100	+3.859%	17	1,259	-57.778%
2025-07-22	139.1500	139.1500	133.9100	135.0000	-5.217%	30	1,258	-56.148%
2025-07-21	139.0000	143.5000	139.0000	142.4300	+5.332%	58	1,241	-58.436%
2025-07-18	134.5100	136.0000	129.2500	135.2200	+0.118%	45	1,201	-56.219%
2025-07-17	136.8000	137.5000	134.0300	135.0600	-1.524%	33	1,213	-56.168%
2025-07-16	142.5000	142.5000	135.7500	137.1500	-4.558%	83	1,193	-56.836%
2025-07-15	151.5500	151.5500	143.7000	143.7000	-6.354%	17	1,191	-58.803%
2025-07-14	150.4800	153.4500	148.6500	153.4500	+2.642%	8	1,188	-61.421%
2025-07-11	144.9000	150.1500	144.9000	149.5000	-3.840%	8	1,187	-60.401%
2025-07-10	156.7800	156.7800	150.9300	155.4700	-2.934%	11	1,188	-61.922%
2025-07-09	157.4600	162.0000	157.4600	160.1700	+5.375%	81	1,188	-63.039%
2025-07-08	153.3300	153.3300	151.5000	152.0000	-0.621%	4	1,150	-61.053%
2025-07-07	149.6000	155.7500	149.6000	152.9500	+0.744%	15	1,150	-61.295%
2025-07-03	154.6500	154.9500	150.7900	151.8200	+1.688%	10	1,139	-61.006%
2025-07-02	150.9300	153.4000	149.3000	149.3000	-2.066%	12	1,139	-60.348%
2025-07-01	164.0100	164.0100	152.1000	152.4500	-10.848%	10	1,139	-61.168%
2025-06-30	167.2000	174.0000	167.2000	171.0000	+5.784%	14	1,138	-65.380%
2025-06-27	162.1900	165.2300	161.0000	161.6500	+1.367%	53	1,138	-63.378%
2025-06-26	150.3700	160.5000	150.3700	159.4700	+8.225%	47	1,135	-62.877%
2025-06-25	151.4300	152.2500	147.3500	147.3500	-2.417%	11	1,135	-59.824%
2025-06-24	146.6600	151.0000	145.0000	151.0000	+5.676%	118	1,131	-60.795%
2025-06-23	134.4900	142.8900	134.4900	142.8900	+6.962%	71	1,142	-58.570%
2025-06-20	143.0600	143.0600	133.5900	133.5900	-6.711%	84	1,099	-55.685%
2025-06-18	147.1000	147.1000	143.2000	143.2000	-1.513%	28	1,084	-58.659%
2025-06-17	150.0000	150.0000	145.4000	145.4000	-1.216%	41	1,084	-59.285%
2025-06-16	147.7100	151.2000	143.5000	147.1900	+5.136%	53	1,068	-59.780%
2025-06-13	143.0000	143.0000	140.0000	140.0000	-1.858%	10	1,053	-57.714%
2025-06-12	141.5800	144.4000	140.5000	142.6500	-1.621%	16	1,053	-58.500%
2025-06-11	149.8000	150.1900	144.5000	145.0000	-2.225%	23	1,039	-59.172%
2025-06-10	149.3000	149.5000	141.7000	148.3000	+2.205%	104	1,038	-60.081%
2025-06-09	152.3500	152.3500	145.1000	145.1000	-1.647%	74	1,038	-59.201%
2025-06-06	147.8500	150.4400	144.3900	147.5300	+5.379%	192	1,069	-59.873%
2025-06-05	142.7000	144.0800	139.6000	140.0000	+0.647%	24	1,058	-57.714%
2025-06-04	135.0000	140.6900	134.7500	139.1000	+8.927%	110	1,040	-57.441%
2025-06-03	131.8500	131.8500	127.3500	127.7000	-1.769%	27	1,000	-53.641%
2025-06-02	119.0000	130.4300	118.3400	130.0000	+21.609%	38	992	-54.462%
2025-05-30	113.0000	113.3500	106.7000	106.9000	-5.356%	84	980	-44.621%
2025-05-29	114.7500	115.3000	112.9500	112.9500	-1.095%	77	978	-47.587%
2025-05-28	117.2500	117.2500	114.2000	114.2000	+1.511%	4	1,018	-48.161%
2025-05-27	109.7600	112.6000	109.7400	112.5000	+7.143%	8	1,018	-47.378%
2025-05-23	104.4700	107.0000	104.4700	105.0000	-6.233%	36	1,017	-43.619%
2025-05-22	112.0000	112.0000	110.9300	111.9800	+2.970%	7	1,017	-47.133%
2025-05-21	109.0000	112.4200	108.7500	108.7500	+0.834%	4	1,016	-45.563%
2025-05-20	109.9300	109.9300	107.8500	107.8500	-2.662%	52	1,019	-45.109%
2025-05-19	105.2500	111.8500	105.2500	110.8000	-0.090%	33	969	-46.570%
2025-05-16	108.6000	110.9000	103.7000	110.9000	-1.728%	28	970	-46.619%
2025-05-15	118.1000	119.1000	110.5000	112.8500	-7.500%	4	976	-47.541%
2025-05-14	123.5000	123.9000	121.8000	122.0000	-0.278%	69	975	-51.475%
2025-05-13	117.0000	124.2500	117.0000	122.3400	+9.998%	140	952	-51.610%
2025-05-12	101.2000	111.2500	100.8000	111.2200	+27.109%	126	939	-46.772%
2025-05-09	90.1200	90.1200	87.5000	87.5000	-7.681%	8	932	-32.343%
2025-05-08	94.7500	95.4700	94.7500	94.7800	+7.485%	45	928	-37.540%
2025-05-07	85.8600	88.8000	85.8600	88.1800	+4.392%	8	939	-32.865%
2025-05-06	86.0600	87.6000	84.4700	84.4700	-6.869%	68	937	-29.916%
2025-05-05	90.9000	91.9300	89.9500	90.7000	+1.228%	28	968	-34.730%
2025-05-02	80.3300	93.0000	80.1000	89.6000	+16.364%	140	966	-33.929%
2025-05-01	84.1000	84.1000	74.2500	77.0000	+16.791%	161	934	-23.117%
2025-04-30	61.0000	65.9300	59.6000	65.9300	-2.108%	26	968	-10.208%
2025-04-29	65.7000	67.3500	65.7000	67.3500	+4.743%	7	953	-12.101%
2025-04-28	65.3000	65.7300	63.0000	64.3000	+1.260%	30	950	-7.932%
2025-04-25	61.1000	63.8000	59.8900	63.5000	+12.489%	42	936	-6.772%
2025-04-24	53.1500	56.9500	53.0000	56.4500	+1.165%	25	935	+4.872%
2025-04-23	58.6500	58.6500	55.8000	55.8000	+18.095%	21	943	+6.093%
2025-04-22	44.3600	47.2500	42.5000	47.2500	+10.994%	11	947	+25.291%
2025-04-21	45.0000	45.5000	42.2500	42.5700	-12.407%	16	944	+39.065%
2025-04-17	48.3000	50.4000	47.6400	48.6000	-0.735%	40	937	+21.811%
2025-04-16	52.5500	52.7900	47.0000	48.9600	-11.063%	243	937	+20.915%
2025-04-15	58.9500	58.9500	54.2500	55.0500	-7.479%	12	989	+7.539%
2025-04-14	70.9500	70.9500	59.5000	59.5000	-11.616%	34	988	-0.504%
2025-04-11	66.7000	67.6000	65.4000	67.3200	-3.829%	26	989	-12.062%
2025-04-10	82.8000	82.8000	69.0000	70.0000	-18.510%	48	985	-15.429%
2025-04-09	57.8900	85.9000	56.1000	85.9000	+50.755%	20	985	-31.083%
2025-04-08	69.2800	70.0000	56.0000	56.9800	-4.155%	57	980	+3.896%
2025-04-07	49.4000	66.0000	49.4000	59.4500	+1.798%	86	1,011	-0.421%
2025-04-04	56.9500	62.2000	55.0000	58.4000	-12.141%	358	1,027	+1.370%
2025-04-03	74.0000	74.0000	66.4700	66.4700	-26.284%	57	1,124	-10.937%
2025-04-02	90.5500	90.5500	89.3700	90.1700	-1.324%	21	1,097	-34.346%
2025-04-01	86.6500	92.0700	86.2500	91.3800	+6.058%	64	1,106	-35.216%
2025-03-31	79.0000	86.5000	78.0000	86.1600	-3.169%	45	1,114	-31.291%
2025-03-28	96.5300	96.5300	88.9800	88.9800	-11.020%	76	1,087	-33.468%
2025-03-27	100.0700	105.2000	99.7400	100.0000	-4.507%	20	1,082	-40.800%