Dark

META20270115C720
META Jan 15 2027 720.00 Call (META270115C00720000)
option OPRA

EOD

Sep 17, 2026

50.85+6.203%(+2.97)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	50.4500	50.8500	45.3500	50.8500	+6.203%	113	3,108	0.000%
2026-09-16	51.1000	52.9500	47.8800	47.8800	+0.209%	1,419	3,103	+6.203%
2026-09-15	47.2500	51.2600	44.2500	47.7800	+5.358%	27	3,884	+6.425%
2026-09-14	45.0000	46.0000	39.0000	45.3500	+18.717%	46	3,884	+12.128%
2026-09-11	45.0000	45.0000	38.2000	38.2000	+0.079%	50	3,896	+33.115%
2026-09-10	42.3500	46.0500	38.1700	38.1700	-10.188%	63	3,880	+33.220%
2026-09-09	40.6000	45.5000	37.7500	42.5000	+49.648%	289	3,884	+19.647%
2026-09-08	27.2500	28.6500	26.2500	28.4000	+3.687%	21	3,909	+79.049%
2026-09-04	24.2200	27.5000	23.3500	27.3900	+5.753%	57	3,893	+85.652%
2026-09-03	26.0000	28.6300	24.9000	25.9000	+22.633%	77	3,893	+96.332%
2026-09-02	20.0000	23.0000	19.6000	21.1200	+16.044%	217	3,908	+140.767%
2026-09-01	13.3000	19.1000	13.3000	18.2000	+10.504%	44	3,919	+179.396%
2026-08-31	16.2500	16.8000	15.6000	16.4700	-8.854%	11	3,917	+208.743%
2026-08-28	18.6600	20.6800	17.4000	18.0700	+10.588%	1,411	3,913	+181.406%
2026-08-27	17.1000	20.3000	16.3400	16.3400	-14.450%	10	3,441	+211.200%
2026-08-26	21.9800	23.0000	17.6000	19.1000	+8.215%	85	3,442	+166.230%
2026-08-25	17.9600	17.9600	16.4000	17.6500	+8.951%	26	3,469	+188.102%
2026-08-24	14.7000	16.2000	14.2500	16.2000	+9.682%	44	3,468	+213.889%
2026-08-21	14.8000	15.1500	14.2800	14.7700	+4.234%	75	3,465	+244.279%
2026-08-20	14.5000	14.5000	13.2400	14.1700	-5.217%	25	3,417	+258.857%
2026-08-19	13.1000	15.3100	13.1000	14.9500	+7.168%	37	3,412	+240.134%
2026-08-18	16.5000	16.5000	13.6500	13.9500	-20.739%	50	3,387	+264.516%
2026-08-17	21.0000	21.0000	17.1500	17.6000	-22.739%	57	3,389	+188.920%
2026-08-14	26.7300	26.7300	22.6500	22.7800	-9.351%	19	3,408	+123.222%
2026-08-13	23.2100	25.1300	23.1000	25.1300	+16.721%	71	3,403	+102.348%
2026-08-12	24.5000	24.5000	21.1900	21.5300	-20.554%	11	3,413	+136.182%
2026-08-11	26.0000	31.2300	26.0000	27.1000	+6.903%	16	3,412	+87.638%
2026-08-10	28.5000	31.0300	25.3500	25.3500	-5.657%	19	3,412	+100.592%
2026-08-07	26.3000	29.1000	26.3000	26.8700	-2.468%	19	3,410	+89.245%
2026-08-06	28.0000	29.0000	27.0300	27.5500	+3.184%	37	3,413	+84.574%
2026-08-05	29.9800	29.9800	24.6000	26.7000	-4.711%	30	3,414	+90.449%
2026-08-04	25.6000	28.0200	24.3500	28.0200	-0.143%	42	3,436	+81.478%
2026-08-03	22.9500	29.9000	22.9500	28.0600	+56.760%	76	3,404	+81.219%
2026-07-31	17.5200	18.1900	15.6500	17.9000	+19.333%	74	3,397	+184.078%
2026-07-30	14.0000	15.6900	13.6700	15.0000	-49.866%	111	3,416	+239.000%
2026-07-29	32.0700	32.2800	29.0000	29.9200	-8.221%	21	3,377	+69.953%
2026-07-28	32.0700	33.4400	30.3700	32.6000	-1.511%	10	3,381	+55.982%
2026-07-27	37.3000	37.8000	32.9500	33.1000	-4.335%	28	3,378	+53.625%
2026-07-24	38.6500	38.6500	33.5500	34.6000	-16.019%	27	3,376	+46.965%
2026-07-23	43.3000	43.3000	37.9000	41.2000	-14.202%	36	3,379	+23.422%
2026-07-22	53.1500	53.1500	48.0100	48.0200	-17.207%	28	3,383	+5.893%
2026-07-21	58.7500	58.7500	58.0000	58.0000	-3.253%	3	3,381	-12.328%
2026-07-20	58.2500	61.5000	58.2500	59.9500	-2.600%	21	3,380	-15.179%
2026-07-17	62.1500	64.1500	53.0000	61.5500	-10.381%	170	3,395	-17.384%
2026-07-16	75.0000	78.4500	68.6800	68.6800	-13.924%	18	3,392	-25.961%
2026-07-15	66.0100	82.1800	66.0100	79.7900	+19.001%	36	3,397	-36.270%
2026-07-14	64.4400	69.5500	64.4400	67.0500	+0.827%	772	3,401	-24.161%
2026-07-13	70.1500	77.3000	64.7000	66.5000	-9.647%	67	3,108	-23.534%
2026-07-10	66.8500	76.6500	65.2500	73.6000	+42.719%	142	3,123	-30.910%
2026-07-09	32.1000	51.8000	30.7000	51.5700	+33.948%	78	3,106	-1.396%
2026-07-08	39.6800	39.6800	36.7000	38.5000	-8.333%	18	3,124	+32.078%
2026-07-07	39.8000	44.6700	36.0000	42.0000	+16.992%	138	3,120	+21.071%
2026-07-06	32.7800	35.9000	32.7800	35.9000	+14.477%	11	3,171	+41.643%
2026-07-02	39.0000	39.0000	30.8000	31.3600	-24.525%	87	3,171	+62.149%
2026-07-01	36.0000	46.3700	36.0000	41.5500	+79.870%	334	3,171	+22.383%
2026-06-30	22.6000	23.1000	21.7100	23.1000	-4.348%	42	3,244	+120.130%
2026-06-29	24.5000	25.2300	23.4500	24.1500	+15.385%	25	3,238	+110.559%
2026-06-26	20.1000	22.7200	20.1000	20.9300	+1.849%	26	3,226	+142.953%
2026-06-25	20.1500	22.5000	19.9500	20.5500	-11.039%	134	3,211	+147.445%
2026-06-24	24.5000	25.2000	22.6500	23.1000	-5.753%	100	3,221	+120.130%
2026-06-23	25.0000	25.7500	23.9600	24.5100	-2.738%	22	3,141	+107.466%
2026-06-22	28.5200	28.5200	24.4300	25.2000	-16.000%	26	3,138	+101.786%
2026-06-18	26.0500	30.0000	26.0500	30.0000	+9.091%	94	3,060	+69.500%
2026-06-17	32.8000	32.8000	27.5000	27.5000	-23.077%	22	3,060	+84.909%
2026-06-16	36.3000	37.4000	33.9000	35.7500	+3.175%	15	3,060	+42.238%
2026-06-15	30.9500	36.1300	30.9500	34.6500	+26.598%	126	3,059	+46.753%
2026-06-12	26.1500	27.3800	26.1500	27.3700	+2.318%	29	3,050	+85.787%
2026-06-11	25.0000	27.0500	24.4000	26.7500	-3.115%	53	3,044	+90.093%
2026-06-10	32.1000	33.2000	27.6100	27.6100	-17.211%	264	3,034	+84.172%
2026-06-09	33.9000	35.4000	31.5000	33.3500	+1.061%	34	3,123	+52.474%
2026-06-08	33.4000	35.1300	32.3500	33.0000	-8.282%	173	3,114	+54.091%
2026-06-05	45.2500	45.2500	32.2000	35.9800	-24.093%	64	3,038	+41.329%
2026-06-04	48.0000	53.3500	45.5500	47.4000	+0.915%	120	3,056	+7.278%
2026-06-03	45.0000	46.9700	44.1500	46.9700	+21.527%	21	2,983	+8.261%
2026-06-02	39.7500	42.4900	38.6000	38.6500	-6.121%	117	2,977	+31.565%
2026-06-01	44.6500	44.6500	41.1700	41.1700	-11.842%	127	2,896	+23.512%
2026-05-29	45.6300	46.7000	44.6900	46.7000	-4.205%	83	2,817	+8.887%
2026-05-28	54.0000	54.0000	47.7500	48.7500	-6.250%	70	2,810	+4.308%
2026-05-27	39.2000	52.3000	38.3100	52.0000	+33.710%	64	2,814	-2.212%
2026-05-26	37.3000	39.2000	37.3000	38.8900	-0.308%	250	2,810	+30.753%
2026-05-22	38.1000	39.2000	37.7500	39.0100	+3.695%	286	2,710	+30.351%
2026-05-21	34.8500	37.6200	34.8500	37.6200	+0.561%	326	2,723	+35.167%
2026-05-20	37.2500	38.1000	37.2500	37.4100	+0.214%	111	2,723	+35.926%
2026-05-19	39.8000	39.8000	37.0000	37.3300	-8.393%	8	2,719	+36.218%
2026-05-18	39.5000	40.7500	39.5000	40.7500	-8.530%	11	2,719	+24.785%
2026-05-15	41.2000	44.5700	41.2000	44.5500	-0.425%	10	2,719	+14.141%
2026-05-14	43.1400	46.3000	43.1400	44.7400	+1.107%	5	2,721	+13.657%
2026-05-13	38.8400	44.2500	38.8400	44.2500	+22.238%	657	2,852	+14.915%
2026-05-12	35.7500	36.5500	35.0800	36.2000	+0.556%	67	2,852	+40.470%
2026-05-11	37.9900	37.9900	35.8500	36.0000	-12.302%	52	2,852	+41.250%
2026-05-08	40.9000	41.0500	39.8600	41.0500	-5.676%	5	2,851	+23.873%
2026-05-07	44.0000	46.5000	43.4500	43.5200	+3.520%	12	2,851	+16.843%
2026-05-06	36.5300	44.7000	36.0000	42.0400	+10.515%	310	2,856	+20.956%
2026-05-05	39.2500	39.3600	37.3000	38.0400	-8.886%	66	2,949	+33.675%
2026-05-04	40.8000	42.9500	39.9500	41.7500	-4.680%	75	2,970	+21.796%
2026-05-01	46.0000	46.0000	42.5000	43.8000	-5.400%	49	2,997	+16.096%
2026-04-30	43.0000	46.6000	39.7500	46.3000	-36.226%	806	2,997	+9.827%
2026-04-29	70.7600	73.8000	70.7600	72.6000	-0.806%	141	2,398	-29.959%
2026-04-28	76.6500	76.6500	73.1900	73.1900	-6.287%	4	2,291	-30.523%
2026-04-27	75.4000	79.8000	75.4000	78.1000	+2.025%	65	2,290	-34.891%
2026-04-24	71.8000	79.3300	71.2500	76.5500	+11.443%	38	2,275	-33.573%
2026-04-23	70.3000	72.6000	67.5800	68.6900	-9.499%	82	2,266	-25.972%
2026-04-22	75.9000	75.9000	75.9000	75.9000	+4.115%	1	2,238	-33.004%
2026-04-21	73.8900	75.7000	72.9000	72.9000	-1.353%	7	2,241	-30.247%
2026-04-20	78.5100	80.3000	72.8100	73.9000	-11.028%	19	2,241	-31.191%
2026-04-17	78.7500	84.0000	78.7500	83.0600	+9.433%	100	2,236	-38.779%
2026-04-16	75.7500	75.9000	73.9000	75.9000	+1.471%	22	2,229	-33.004%
2026-04-15	73.7400	79.7000	73.7400	74.8000	+5.874%	276	2,244	-32.019%
2026-04-14	62.0500	72.7000	62.0500	70.6500	+25.044%	18	2,166	-28.025%
2026-04-13	54.4000	56.5000	52.7000	56.5000	+5.469%	12	2,160	-10.000%
2026-04-10	59.1700	59.1700	53.5700	53.5700	-5.520%	25	2,156	-5.077%
2026-04-09	57.9400	59.0400	56.2500	56.7000	+12.500%	28	2,172	-10.317%
2026-04-08	42.9500	57.4600	39.9500	50.4000	+50.224%	49	2,168	+0.893%
2026-04-07	33.5500	33.7300	33.5200	33.5500	-6.285%	45	2,156	+51.565%
2026-04-06	37.2000	37.2000	35.8000	35.8000	+0.196%	3	2,156	+42.039%
2026-04-02	32.5700	35.9000	32.1000	35.7300	-7.651%	168	2,207	+42.317%
2026-04-01	38.1500	42.1500	36.8500	38.6900	+9.603%	36	2,207	+31.429%
2026-03-31	27.8700	35.9500	27.8700	35.3000	+37.408%	83	2,231	+44.051%
2026-03-30	25.4500	26.7000	23.8500	25.6900	+9.693%	26	2,203	+97.937%
2026-03-27	26.8000	27.0000	22.6000	23.4200	-21.330%	54	2,200	+117.122%
2026-03-26	38.8500	38.8500	29.0800	29.7700	-29.705%	109	2,194	+70.810%
2026-03-25	44.2500	44.2500	42.3500	42.3500	-2.419%	3	2,214	+20.071%
2026-03-24	42.5500	43.4000	42.3000	43.4000	-6.987%	30	2,213	+17.166%
2026-03-23	45.0000	46.6600	45.0000	46.6600	+9.402%	62	2,206	+8.980%
2026-03-20	45.1800	45.2000	42.3500	42.6500	-9.352%	138	2,161	+19.226%
2026-03-19	49.3000	49.3000	46.1500	47.0500	-9.170%	55	2,062	+8.077%
2026-03-18	50.8000	52.3200	50.8000	51.8000	-2.905%	7	2,075	-1.834%
2026-03-17	53.3500	53.3500	53.3500	53.3500	-4.902%	1	2,073	-4.686%
2026-03-16	59.4600	60.4500	55.3500	56.1000	+6.857%	47	2,073	-9.358%
2026-03-13	55.3500	57.8200	52.0600	52.5000	-17.323%	54	2,063	-3.143%
2026-03-12	64.6500	64.6700	63.5000	63.5000	-8.237%	5	2,053	-19.921%
2026-03-11	68.7500	69.3500	67.0500	69.2000	-1.774%	8	2,056	-26.517%
2026-03-10	70.6200	70.9000	70.4500	70.4500	+7.148%	10	2,054	-27.821%
2026-03-09	60.3500	65.7500	60.3500	65.7500	-1.261%	149	2,057	-22.662%
2026-03-06	67.0100	68.2000	66.5900	66.5900	-7.808%	19	1,959	-23.637%
2026-03-05	78.5500	78.5500	70.6200	72.2300	-7.397%	8	1,956	-29.600%
2026-03-04	77.3500	79.2000	77.3000	78.0000	+6.267%	24	1,955	-34.808%
2026-03-03	71.0000	73.4000	65.2000	73.4000	+2.271%	32	1,947	-30.722%
2026-03-02	66.6000	73.2600	66.6000	71.7700	+10.415%	14	1,948	-29.149%
2026-02-27	67.6500	68.3900	64.0000	65.0000	-11.202%	35	1,949	-21.769%
2026-02-26	72.0000	73.2000	69.4500	73.2000	+4.007%	9	1,938	-30.533%
2026-02-25	66.6800	70.3800	66.6800	70.3800	+7.516%	37	1,934	-27.749%
2026-02-24	60.3000	65.4600	60.3000	65.4600	+1.488%	19	1,934	-22.319%
2026-02-23	70.3700	70.3700	64.5000	64.5000	-9.563%	30	1,922	-21.163%
2026-02-20	69.0000	71.3200	69.0000	71.3200	+3.362%	2	1,916	-28.702%
2026-02-19	67.5000	69.0000	67.5000	69.0000	+2.908%	22	1,915	-26.304%
2026-02-18	62.0000	67.0500	61.4000	67.0500	+1.437%	9	1,905	-24.161%
2026-02-17	66.2000	66.2000	64.3300	66.1000	-7.939%	10	1,903	-23.071%
2026-02-13	67.0000	71.8000	66.0600	71.8000	-1.184%	8	1,899	-29.178%
2026-02-12	83.3200	83.3200	71.4300	72.6600	-9.818%	16	1,899	-30.017%
2026-02-11	76.4400	80.5700	76.3700	80.5700	-2.162%	106	1,903	-36.887%
2026-02-10	82.3500	82.3500	82.3500	82.3500	-7.054%	1	2,001	-38.251%
2026-02-09	76.5700	88.7500	76.5700	88.6000	+17.351%	74	2,000	-42.607%
2026-02-06	76.5200	78.1400	73.2000	75.5000	-11.748%	34	1,973	-32.649%
2026-02-05	74.0000	88.4000	74.0000	85.5500	+4.025%	35	1,974	-40.561%
2026-02-04	86.6000	86.6000	81.6000	82.2400	-9.775%	36	1,971	-38.169%
2026-02-03	102.4000	102.4000	90.3500	91.1500	-11.030%	31	1,966	-44.213%
2026-02-02	102.8500	103.2500	100.0300	102.4500	-4.252%	50	1,949	-50.366%
2026-01-30	116.0500	116.0500	105.4100	107.0000	-13.675%	84	1,954	-52.477%
2026-01-29	125.2400	126.9500	109.0000	123.9500	+43.295%	199	1,943	-58.975%
2026-01-28	88.8200	88.8200	86.5000	86.5000	-3.481%	6	1,985	-41.214%
2026-01-27	90.0000	90.0000	86.1000	89.6200	-0.972%	16	1,986	-43.260%
2026-01-26	86.6000	91.1000	86.6000	90.5000	+8.905%	100	1,992	-43.812%
2026-01-23	80.2000	86.0500	80.2000	83.1000	+10.095%	18	1,969	-38.809%
2026-01-22	65.1000	75.8500	65.1000	75.4800	+27.932%	34	1,972	-32.631%
2026-01-21	54.0300	59.0000	54.0300	59.0000	+8.856%	12	1,964	-13.814%
2026-01-20	54.5000	56.0000	53.8800	54.2000	-10.413%	67	1,956	-6.181%
2026-01-16	61.1500	62.6800	60.5000	60.5000	-0.510%	38	1,943	-15.950%
2026-01-15	59.0000	61.3000	59.0000	60.8100	-0.393%	7	1,943	-16.379%
2026-01-14	61.3700	62.9600	59.7200	61.0500	-6.077%	14	1,943	-16.708%
2026-01-13	64.3400	65.2000	63.5000	65.0000	-10.431%	17	1,944	-21.769%
2026-01-12	76.3000	76.3000	72.5700	72.5700	-3.817%	3	1,933	-29.930%
2026-01-09	72.9000	76.1500	72.6000	75.4500	+4.256%	27	1,933	-32.604%
2026-01-08	72.0000	72.3700	69.9700	72.3700	-3.763%	8	1,918	-29.736%
2026-01-07	78.7500	78.7500	75.0500	75.2000	-8.538%	20	1,919	-32.380%
2026-01-06	80.7500	82.2200	77.8000	82.2200	+1.506%	7	1,918	-38.154%
2026-01-05	76.7000	81.0000	76.7000	81.0000	+8.725%	3	1,918	-37.222%
2026-01-02	81.9000	81.9900	74.5000	74.5000	-8.813%	3	1,918	-31.745%
2025-12-31	82.5600	83.0900	81.7000	81.7000	-3.565%	14	1,920	-37.760%
2025-12-30	80.6000	88.0000	80.6000	84.7200	+4.800%	5	1,920	-39.979%
2025-12-29	80.8500	81.5300	80.1300	80.8400	-3.933%	6	1,919	-37.098%
2025-12-26	87.0000	87.0000	83.1000	84.1500	-3.165%	141	1,919	-39.572%
2025-12-24	86.9000	86.9000	86.9000	86.9000	+1.223%	4	1,855	-41.484%
2025-12-23	84.7500	86.7500	84.7500	85.8500	+0.234%	3	1,855	-40.769%
2025-12-22	90.9000	90.9000	83.9000	85.6500	-2.615%	31	1,854	-40.630%
2025-12-19	87.8600	88.8000	86.5000	87.9500	-1.787%	56	1,846	-42.183%
2025-12-18	88.6200	89.5500	88.5100	89.5500	+7.568%	4	1,796	-43.216%
2025-12-17	84.8900	85.7100	83.2500	83.2500	-3.813%	9	1,794	-38.919%
2025-12-16	86.5500	86.5500	86.5500	86.5500	+5.164%	1	1,802	-41.248%
2025-12-15	78.0500	83.2000	78.0500	82.3000	+3.652%	3	1,804	-38.214%
2025-12-12	80.7100	81.4600	79.4000	79.4000	-5.645%	4	1,806	-35.957%
2025-12-11	81.0000	84.1500	81.0000	84.1500	+2.622%	7	1,806	-39.572%
2025-12-10	85.2500	85.2500	82.0000	82.0000	-7.082%	4	1,807	-37.988%
2025-12-09	90.9900	90.9900	87.7000	88.2500	-7.804%	20	1,806	-42.380%
2025-12-08	96.3400	96.4200	95.7200	95.7200	-3.702%	40	1,814	-46.876%
2025-12-05	98.3700	99.4000	96.5200	99.4000	+7.008%	12	1,847	-48.843%
2025-12-04	98.9000	98.9000	92.8900	92.8900	+10.768%	96	1,847	-45.258%
2025-12-03	83.3000	83.8600	83.3000	83.8600	-1.849%	3	1,821	-39.363%
2025-12-02	84.0000	85.4400	81.4600	85.4400	+3.376%	5	1,822	-40.485%
2025-12-01	83.6000	83.6000	82.6500	82.6500	-2.524%	2	1,822	-38.475%
2025-11-28	81.4500	84.9500	81.4500	84.7900	+6.320%	14	1,822	-40.028%
2025-11-26	81.6200	81.6200	79.3000	79.7500	-1.749%	102	1,829	-36.238%
2025-11-25	73.3200	81.1700	73.3200	81.1700	+17.213%	31	1,829	-37.354%
2025-11-24	63.2500	69.2500	63.2500	69.2500	+12.877%	26	1,849	-26.570%
2025-11-21	62.5000	64.6000	59.3600	61.3500	+0.739%	67	1,844	-17.115%
2025-11-20	66.3600	68.7500	60.9000	60.9000	-1.869%	11	1,856	-16.502%
2025-11-19	63.0500	65.0000	60.9300	62.0600	-8.936%	107	1,858	-18.063%
2025-11-18	65.6900	68.9000	62.0300	68.1500	+1.293%	11	1,861	-25.385%
2025-11-17	68.0000	68.0000	65.5300	67.2800	-8.250%	24	1,863	-24.420%
2025-11-14	68.5200	73.3300	66.8000	73.3300	+3.035%	11	1,861	-30.656%
2025-11-13	73.1000	76.1500	69.6500	71.1700	-2.037%	16	1,869	-28.551%
2025-11-12	80.4900	81.0000	72.6500	72.6500	-9.051%	22	1,868	-30.007%
2025-11-11	80.4700	80.4700	78.0500	79.8800	-4.871%	35	1,858	-36.342%
2025-11-10	82.2500	83.9700	81.0000	83.9700	+6.291%	21	1,856	-39.443%
2025-11-07	73.8000	79.0000	70.0000	79.0000	+2.597%	47	1,855	-35.633%
2025-11-06	84.6400	84.6400	77.0000	77.0000	-12.896%	32	1,850	-33.961%
2025-11-05	83.0000	89.0500	83.0000	88.4000	+7.412%	76	1,857	-42.477%
2025-11-04	86.2500	90.1500	82.3000	82.3000	-7.580%	131	1,835	-38.214%
2025-11-03	97.3400	100.0000	89.0500	89.0500	-6.016%	82	1,911	-42.897%
2025-10-31	102.0000	103.0000	93.6000	94.7500	-7.444%	72	1,911	-46.332%
2025-10-30	98.5300	110.0000	90.8300	102.3700	-32.651%	368	1,887	-50.327%
2025-10-29	150.6000	152.0000	145.8000	152.0000	+1.333%	26	1,775	-66.546%
2025-10-28	151.0500	151.2000	145.6000	150.0000	+1.626%	635	1,770	-66.100%
2025-10-27	146.1500	149.0000	145.5000	147.6000	+6.532%	26	1,828	-65.549%
2025-10-24	139.2500	139.2500	135.7800	138.5500	+1.131%	37	1,828	-63.298%
2025-10-23	139.5200	141.5000	136.0000	137.0000	+2.853%	631	1,830	-62.883%
2025-10-22	136.9200	140.6500	132.5500	133.2000	-2.667%	596	1,518	-61.824%
2025-10-21	140.0000	140.0000	133.8000	136.8500	0.000%	374	966	-62.843%
2025-10-20	135.3000	136.8500	135.0000	136.8500	+6.085%	13	633	-62.843%
2025-10-17	125.8500	129.5600	125.0300	129.0000	+0.994%	27	644	-60.581%
2025-10-16	133.7300	133.7300	123.2100	127.7300	-1.329%	8	627	-60.189%
2025-10-15	130.5000	133.5500	127.9000	129.4500	+3.976%	14	628	-60.718%
2025-10-14	125.9000	127.7500	124.5000	124.5000	-2.620%	5	628	-59.157%
2025-10-13	126.7800	130.1500	123.9000	127.8500	+1.800%	20	629	-60.227%
2025-10-10	136.4100	138.2800	125.5900	125.5900	-9.124%	34	627	-59.511%
2025-10-09	128.2500	138.4000	128.2500	138.2000	+7.132%	42	624	-63.205%
2025-10-08	126.9300	129.3900	125.3500	129.0000	+3.465%	12	626	-60.581%
2025-10-07	127.7000	127.9000	123.7400	124.6800	-3.945%	16	621	-59.216%
2025-10-06	116.2700	130.0000	116.2700	129.8000	+3.840%	32	621	-60.824%
2025-10-03	135.8800	135.8800	125.0000	125.0000	-6.367%	32	623	-59.320%
2025-10-02	130.9000	134.6500	129.0000	133.5000	+4.150%	88	611	-61.910%
2025-10-01	127.8500	130.2000	125.0000	128.1800	-4.258%	93	541	-60.329%
2025-09-30	136.1200	138.0000	133.8800	133.8800	-6.214%	6	493	-62.018%
2025-09-26	142.7500	142.7500	142.7500	142.7500	-4.227%	1	491	-64.378%
2025-09-25	149.9000	149.9000	149.0500	149.0500	-2.899%	2	492	-65.884%
2025-09-24	153.5000	153.5000	153.5000	153.5000	-5.247%	4	490	-66.873%
2025-09-22	169.9000	170.5000	162.0000	162.0000	-7.429%	31	494	-68.611%
2025-09-18	175.2000	176.0000	172.5000	175.0000	+5.105%	5	494	-70.943%
2025-09-16	160.6000	166.5000	160.6000	166.5000	+4.520%	3	493	-69.459%
2025-09-15	159.3000	159.3000	159.3000	159.3000	+6.555%	1	495	-68.079%
2025-09-12	145.8000	149.5000	145.8000	149.5000	+1.701%	2	494	-65.987%
2025-09-11	147.0000	147.0000	147.0000	147.0000	-2.000%	1	493	-65.408%
2025-09-10	150.0000	150.0000	150.0000	150.0000	-1.082%	1	494	-66.100%
2025-09-08	151.6400	151.6400	151.6400	151.6400	+12.576%	5	493	-66.467%
2025-09-02	133.8100	134.7000	133.8100	134.7000	-5.421%	3	498	-62.249%
2025-08-29	142.0500	142.4200	142.0500	142.4200	-0.925%	2	494	-64.296%
2025-08-21	147.0000	147.0000	143.7500	143.7500	-4.896%	28	494	-64.626%
2025-08-20	148.0000	151.1500	148.0000	151.1500	-1.209%	6	481	-66.358%
2025-08-19	164.3500	164.3500	153.0000	153.0000	-5.251%	87	481	-66.765%
2025-08-18	161.8000	164.5000	161.4800	161.4800	-10.014%	4	478	-68.510%
2025-08-15	177.0000	179.4500	177.0000	179.4500	+1.184%	9	477	-71.663%
2025-08-14	177.3500	177.3500	177.3500	177.3500	+2.770%	1	481	-71.328%
2025-08-13	172.5700	172.5700	172.5700	172.5700	-4.133%	5	482	-70.534%
2025-08-12	172.7500	183.7000	172.7500	180.0100	+6.742%	10	485	-71.752%
2025-08-11	166.0600	168.6500	165.8300	168.6400	+1.103%	5	490	-69.847%
2025-08-08	166.8000	166.8000	166.8000	166.8000	+1.324%	1	488	-69.514%
2025-08-07	169.0000	169.0000	164.6200	164.6200	-2.117%	6	489	-69.111%
2025-08-06	168.1800	168.1800	168.1800	168.1800	+1.356%	3	494	-69.765%
2025-08-05	165.9300	165.9300	165.9300	165.9300	-3.753%	1	494	-69.355%
2025-08-04	170.7000	172.4000	170.7000	172.4000	+10.357%	3	495	-70.505%
2025-08-01	160.8500	160.8500	156.2200	156.2200	-6.801%	10	495	-67.450%
2025-07-31	169.9700	176.0000	165.0000	167.6200	+42.051%	74	495	-69.664%
2025-07-30	122.3200	122.5000	118.0000	118.0000	-4.839%	39	534	-56.907%
2025-07-29	131.5000	131.5000	124.0000	124.0000	-5.380%	11	537	-58.992%
2025-07-28	128.5500	136.2200	128.5500	131.0500	-2.201%	13	526	-61.198%
2025-07-25	132.7000	134.6000	132.5000	134.0000	+1.208%	30	516	-62.052%
2025-07-24	134.8700	134.8700	131.9100	132.4000	+4.996%	5	516	-61.594%
2025-07-22	131.8000	131.8000	126.1000	126.1000	-4.179%	4	513	-59.675%
2025-07-21	133.8000	133.8000	131.6000	131.6000	+3.622%	11	510	-61.360%
2025-07-18	124.0600	127.0000	121.4500	127.0000	+0.874%	16	503	-59.961%
2025-07-17	125.0000	126.9000	125.0000	125.9000	-1.641%	12	496	-59.611%
2025-07-16	130.0000	130.0000	126.0000	128.0000	-5.087%	6	491	-60.273%
2025-07-15	141.7100	141.7100	134.8600	134.8600	-4.490%	14	491	-62.294%
2025-07-14	141.0000	142.7500	141.0000	141.2000	+0.220%	5	491	-63.987%
2025-07-11	137.0300	140.8900	137.0300	140.8900	-2.444%	7	491	-63.908%
2025-07-10	146.5000	146.5000	141.7500	144.4200	-4.446%	59	489	-64.790%
2025-07-09	150.5900	152.0000	150.2500	151.1400	+7.344%	15	477	-66.356%
2025-07-08	142.4600	142.4600	140.8000	140.8000	-0.859%	2	480	-63.885%
2025-07-07	144.4000	144.5000	142.0200	142.0200	-0.330%	28	480	-64.195%
2025-07-03	150.0000	150.0000	142.0000	142.4900	+1.902%	18	496	-64.313%
2025-07-02	143.3400	144.0000	139.4700	139.8300	-2.930%	98	496	-63.634%
2025-07-01	148.1500	148.1500	143.5500	144.0500	-8.944%	18	459	-64.700%
2025-06-30	158.7400	158.7400	157.7300	158.2000	+3.466%	3	454	-67.857%
2025-06-27	155.0000	155.0000	152.9000	152.9000	+2.480%	3	456	-66.743%
2025-06-26	146.5600	149.2000	146.5600	149.2000	+9.144%	7	457	-65.918%
2025-06-25	142.0000	142.0000	136.7000	136.7000	-2.739%	3	460	-62.802%
2025-06-24	140.5100	140.6200	140.4500	140.5500	+13.622%	24	460	-63.821%
2025-06-23	123.7000	123.7000	123.7000	123.7000	-0.242%	3	457	-58.892%
2025-06-20	124.6000	124.6000	124.0000	124.0000	-10.015%	16	457	-58.992%
2025-06-16	136.3500	137.8000	136.3500	137.8000	+4.394%	12	461	-63.099%
2025-06-12	132.0000	132.0000	132.0000	132.0000	-6.050%	1	449	-61.477%
2025-06-11	140.9000	141.0000	140.3100	140.5000	+1.298%	7	449	-63.808%
2025-06-09	138.7000	138.7000	138.7000	138.7000	-0.716%	25	453	-63.338%
2025-06-06	139.7000	139.7000	139.7000	139.7000	+6.091%	14	456	-63.601%
2025-06-05	132.4300	132.4300	131.6800	131.6800	+1.176%	2	457	-61.384%
2025-06-04	125.0000	130.1500	125.0000	130.1500	+9.049%	7	456	-60.930%
2025-06-03	119.3500	119.3500	119.3500	119.3500	+2.764%	4	454	-57.394%
2025-06-02	116.1400	116.1400	116.1400	116.1400	+12.213%	2	450	-56.217%
2025-05-30	103.5000	103.5000	103.5000	103.5000	-2.771%	2	450	-50.870%
2025-05-28	106.4500	106.4500	106.4500	106.4500	+7.830%	1	450	-52.231%
2025-05-23	98.7200	98.7200	98.7200	98.7200	-3.735%	4	449	-48.491%
2025-05-22	102.7500	102.7500	102.5500	102.5500	+1.888%	2	449	-50.414%
2025-05-21	100.6000	100.6500	100.6000	100.6500	-0.543%	2	447	-49.478%
2025-05-20	101.7500	101.7500	101.2000	101.2000	-2.222%	4	447	-49.753%
2025-05-19	103.5000	103.5000	103.5000	103.5000	+1.820%	2	449	-50.870%
2025-05-16	101.6500	101.6500	101.6500	101.6500	-7.725%	2	447	-49.975%
2025-05-15	110.1600	110.1600	110.1600	110.1600	-2.960%	1	447	-53.840%
2025-05-14	113.5200	113.5200	113.5200	113.5200	+0.398%	20	447	-55.206%
2025-05-13	113.0700	113.0700	113.0700	113.0700	+10.151%	1	447	-55.028%
2025-05-12	102.6500	102.6500	102.6500	102.6500	+21.956%	5	447	-50.463%
2025-05-05	84.1200	84.2000	84.1200	84.1700	+1.129%	4	442	-39.587%
2025-05-02	84.0600	84.0600	83.2300	83.2300	+18.477%	22	440	-38.904%
2025-05-01	74.3500	74.3500	68.0000	70.2500	+19.717%	20	442	-27.616%
2025-04-30	55.2600	58.6800	54.9500	58.6800	-3.360%	18	453	-13.344%
2025-04-29	60.7200	60.7200	60.7200	60.7200	+4.907%	1	454	-16.255%
2025-04-28	57.8800	57.8800	57.8800	57.8800	+5.332%	2	454	-12.146%
2025-04-25	54.9500	54.9500	54.9500	54.9500	+4.171%	2	452	-7.461%
2025-04-24	51.0000	52.7500	51.0000	52.7500	+10.587%	4	453	-3.602%
2025-04-23	53.3500	54.9200	47.7000	47.7000	+13.978%	7	453	+6.604%
2025-04-22	38.7600	41.8500	38.7000	41.8500	-6.585%	48	454	+21.505%
2025-04-17	44.8000	44.8000	44.8000	44.8000	+0.787%	6	451	+13.504%
2025-04-16	47.4000	47.4000	44.4500	44.4500	-11.665%	2	451	+14.398%
2025-04-15	53.8500	53.8500	49.5200	50.3200	-17.060%	165	451	+1.053%
2025-04-14	60.5000	60.6700	60.5000	60.6700	-17.791%	2	503	-16.186%
2025-04-10	73.8000	73.8000	73.8000	73.8000	+39.088%	1	504	-31.098%
2025-04-09	53.0600	53.0600	53.0600	53.0600	+2.949%	1	503	-4.165%
2025-04-08	63.0200	63.0200	51.5400	51.5400	-4.414%	15	503	-1.339%
2025-04-07	45.1200	53.9200	44.5400	53.9200	+0.635%	13	514	-5.694%
2025-04-04	54.7400	57.4700	52.2500	53.5800	-13.650%	100	517	-5.095%
2025-04-03	65.0400	65.0400	62.0500	62.0500	-20.398%	5	488	-18.050%
2025-03-31	75.0000	77.9500	73.5500	77.9500	-4.356%	10	486	-34.766%
2025-03-28	91.1500	91.1500	81.5000	81.5000	-15.395%	10	491	-37.607%
2025-03-27	96.3300	96.3300	96.3300	96.3300	-1.251%	10	486	-47.213%
2025-03-26	101.7900	101.7900	97.5500	97.5500	-7.104%	2	488	-47.873%
2025-03-25	107.0100	107.0100	104.5100	105.0100	+2.860%	3	486	-51.576%
2025-03-24	102.4900	102.4900	102.0900	102.0900	+13.019%	2	487	-50.191%
2025-03-21	86.6500	90.3300	86.6500	90.3300	+7.472%	10	487	-43.706%
2025-03-18	90.0000	90.0000	84.0500	84.0500	-13.927%	4	485	-39.500%
2025-03-17	97.6500	97.6500	97.6500	97.6500	-1.084%	1	483	-47.926%
2025-03-14	98.7100	98.7200	98.7100	98.7200	+5.470%	20	482	-48.491%
2025-03-13	100.7000	100.7000	92.0000	93.6000	-13.357%	10	477	-45.673%
2025-03-12	112.8600	112.8600	108.0300	108.0300	+15.318%	17	477	-52.930%
2025-03-10	98.0200	98.0200	93.0000	93.6800	-13.058%	38	477	-45.719%
2025-03-07	109.1100	109.1200	101.0000	107.7500	-9.878%	272	481	-52.807%
2025-03-06	119.5600	119.5600	119.5600	119.5600	-2.000%	10	400	-57.469%
2025-03-05	117.3000	122.5200	117.3000	122.0000	+1.956%	4	400	-58.320%
2025-03-04	115.0000	119.6600	108.9500	119.6600	-7.240%	103	399	-57.505%
2025-03-03	134.0000	134.0000	129.0000	129.0000	0.000%	56	425	-60.581%
2025-02-27	128.6900	129.0000	128.6900	129.0000	-5.217%	4	370	-60.581%
2025-02-26	126.2500	136.2500	126.2500	136.1000	+7.487%	3	366	-62.638%
2025-02-25	126.6200	126.6200	126.6200	126.6200	-3.974%	1	363	-59.840%
2025-02-24	131.8500	131.8600	128.8800	131.8600	-10.755%	22	363	-61.436%
2025-02-21	151.5100	151.5100	147.7500	147.7500	-1.677%	4	345	-65.584%
2025-02-20	154.1000	154.1000	150.1000	150.2700	-2.926%	12	345	-66.161%
2025-02-19	151.3700	156.4000	151.3700	154.8000	-2.947%	55	347	-67.151%
2025-02-18	177.6000	177.6000	158.5500	159.5000	-11.487%	44	320	-68.119%
2025-02-14	170.0200	180.8000	169.7000	180.2000	+5.596%	124	324	-71.781%
2025-02-13	167.5500	171.0000	165.4500	170.6500	+0.530%	60	324	-70.202%
2025-02-12	166.2600	170.5100	166.2600	169.7500	+0.898%	11	309	-70.044%
2025-02-11	162.6700	168.2400	162.6700	168.2400	+2.336%	7	309	-69.775%