Dark

META20270115C780
META Jan 15 2027 780.00 Call (META270115C00780000)
option OPRA

EOD

Sep 17, 2026

30.16-1.050%(-0.32)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	31.8200	31.8800	28.3700	30.1600	-1.050%	32	3,189	0.000%
2026-09-16	31.9800	33.0000	30.4800	30.4800	+3.147%	27	3,175	-1.050%
2026-09-15	29.7500	29.9200	27.8500	29.5500	+4.123%	69	3,171	+2.064%
2026-09-14	25.5500	28.3800	25.5500	28.3800	+16.886%	12	3,164	+6.272%
2026-09-11	28.4500	28.9500	23.6500	24.2800	+0.831%	42	3,165	+24.217%
2026-09-10	29.5000	29.5000	24.0800	24.0800	-13.444%	21	3,153	+25.249%
2026-09-09	25.6000	29.3800	23.6000	27.8200	+63.647%	127	3,156	+8.411%
2026-09-08	16.5600	17.0500	15.8500	17.0000	+4.615%	40	3,166	+77.412%
2026-09-04	14.6000	16.2500	13.8500	16.2500	+8.696%	61	3,183	+85.600%
2026-09-03	17.2000	17.3400	14.9000	14.9500	+22.541%	24	3,183	+101.739%
2026-09-02	12.5000	13.5000	11.8000	12.2000	+17.988%	50	3,172	+147.213%
2026-09-01	7.9000	11.0000	7.9000	10.3400	+6.818%	55	3,169	+191.683%
2026-08-31	10.3600	10.3600	9.2100	9.6800	-8.679%	41	3,175	+211.570%
2026-08-28	11.1200	11.1200	10.6000	10.6000	+7.396%	13	3,176	+184.528%
2026-08-27	13.1000	13.1000	9.8000	9.8700	-18.765%	122	3,187	+205.572%
2026-08-26	14.0000	14.2500	10.4500	12.1500	+15.714%	198	3,206	+148.230%
2026-08-25	10.8900	10.8900	10.1300	10.5000	+5.740%	9	3,280	+187.238%
2026-08-24	8.9000	10.0300	8.8000	9.9300	+9.121%	12	3,283	+203.726%
2026-08-21	8.8500	9.1000	8.8500	9.1000	+1.336%	3	3,283	+231.429%
2026-08-20	8.8500	8.9800	8.1200	8.9800	-2.919%	14	3,286	+235.857%
2026-08-19	8.6500	9.4000	8.6100	9.2500	+9.857%	20	3,289	+226.054%
2026-08-18	8.8500	9.1400	8.4200	8.4200	-22.539%	48	3,289	+258.195%
2026-08-17	12.2500	12.5000	10.3200	10.8700	-22.908%	736	3,309	+177.461%
2026-08-14	16.1100	16.3200	14.1000	14.1000	-10.646%	724	3,352	+113.901%
2026-08-13	14.4000	15.7800	13.9000	15.7800	+17.323%	34	3,059	+91.128%
2026-08-12	16.5200	16.5200	13.2500	13.4500	-23.143%	14	3,056	+124.238%
2026-08-11	17.5000	20.2000	17.5000	17.5000	+9.375%	19	3,056	+72.343%
2026-08-10	17.5900	19.9500	16.0000	16.0000	-3.788%	41	3,055	+88.500%
2026-08-07	17.8000	18.6000	16.6300	16.6300	-7.095%	32	3,050	+81.359%
2026-08-06	18.6500	18.6500	17.9000	17.9000	+4.009%	9	3,039	+68.492%
2026-08-05	17.4800	17.4800	15.8300	17.2100	-1.657%	14	3,041	+75.247%
2026-08-04	16.6900	17.5000	15.7000	17.5000	-3.315%	115	3,041	+72.343%
2026-08-03	14.0000	19.0000	14.0000	18.1000	+60.889%	40	3,040	+66.630%
2026-07-31	10.7500	11.2500	9.8500	11.2500	+17.801%	29	3,047	+168.089%
2026-07-30	9.2500	10.4100	8.8000	9.5500	-50.260%	2,004	3,044	+215.812%
2026-07-29	20.1500	21.3300	19.2000	19.2000	-12.128%	14	1,459	+57.083%
2026-07-28	20.5500	22.5000	19.7500	21.8500	+0.460%	15	1,457	+38.032%
2026-07-27	25.0700	25.0700	21.7500	21.7500	-7.407%	31	1,466	+38.667%
2026-07-24	24.8500	24.8500	23.4900	23.4900	-17.289%	13	1,447	+28.395%
2026-07-23	28.6500	28.6600	26.5000	28.4000	-16.100%	9	1,440	+6.197%
2026-07-22	35.1300	35.1300	33.8500	33.8500	-17.034%	9	1,439	-10.901%
2026-07-21	41.8500	41.8500	40.3500	40.8000	-5.336%	43	1,437	-26.078%
2026-07-20	42.8000	44.2000	42.8000	43.1000	-1.621%	27	1,406	-30.023%
2026-07-17	42.4900	46.0500	37.5000	43.8100	-17.495%	30	1,404	-31.157%
2026-07-16	55.1000	56.8200	53.1000	53.1000	-10.501%	94	1,404	-43.202%
2026-07-15	51.1000	61.3500	50.5000	59.3300	+19.617%	725	1,402	-49.166%
2026-07-14	50.8000	50.9500	48.4500	49.6000	-1.431%	55	957	-39.194%
2026-07-13	54.8200	54.8200	47.4500	50.3200	-8.741%	70	953	-40.064%
2026-07-10	45.0500	58.0000	45.0500	55.1400	+72.044%	76	954	-45.303%
2026-07-09	21.9000	32.0500	21.9000	32.0500	+28.303%	7	958	-5.897%
2026-07-08	24.9800	24.9800	24.9800	24.9800	-12.657%	1	958	+20.737%
2026-07-07	27.1000	30.0000	24.1500	28.6000	+19.167%	13	957	+5.455%
2026-07-06	21.0500	24.0000	21.0500	24.0000	+17.936%	7	949	+25.667%
2026-07-02	25.0000	25.0000	20.3500	20.3500	-29.828%	113	992	+48.206%
2026-07-01	24.1700	31.7000	24.1700	29.0000	+91.419%	227	992	+4.000%
2026-06-30	14.0000	15.1500	14.0000	15.1500	-6.769%	4	938	+99.076%
2026-06-29	16.0000	16.4000	16.0000	16.2500	+12.457%	3	935	+85.600%
2026-06-26	13.3500	15.0000	13.3500	14.4500	+9.970%	94	933	+108.720%
2026-06-25	13.5100	15.3000	13.1400	13.1400	-15.335%	62	947	+129.528%
2026-06-24	16.2000	16.7500	15.5200	15.5200	-5.076%	3	963	+94.330%
2026-06-23	17.0000	17.8800	15.9500	16.3500	-5.327%	140	963	+84.465%
2026-06-22	17.9000	17.9000	16.5000	17.2700	-15.756%	45	962	+74.638%
2026-06-18	19.1000	20.5000	18.4500	20.5000	+10.811%	37	968	+47.122%
2026-06-17	21.5500	21.5500	18.5000	18.5000	-22.756%	23	968	+63.027%
2026-06-16	24.5000	24.5000	23.3000	23.9500	+2.350%	5	968	+25.929%
2026-06-15	22.6500	24.8000	22.6500	23.4000	+26.214%	14	971	+28.889%
2026-06-12	17.9100	19.0500	17.9100	18.5400	+1.035%	16	963	+62.675%
2026-06-11	16.5000	18.3500	16.5000	18.3500	-8.250%	6	956	+64.360%
2026-06-10	21.2000	21.2000	19.7000	20.0000	-8.884%	20	953	+50.800%
2026-06-09	23.7500	24.5000	21.4500	21.9500	-3.005%	37	953	+37.403%
2026-06-08	23.9000	23.9000	22.2300	22.6300	-8.566%	94	932	+33.274%
2026-06-05	31.4000	31.4000	23.7500	24.7500	-34.697%	34	883	+21.859%
2026-06-04	37.8000	38.0500	37.2500	37.9000	+12.966%	9	867	-20.422%
2026-06-03	31.5000	33.5500	30.8000	33.5500	+23.391%	17	864	-10.104%
2026-06-02	29.8000	30.0500	27.1100	27.1900	-9.185%	53	860	+10.923%
2026-06-01	30.9600	31.8000	29.7000	29.9400	-12.199%	46	857	+0.735%
2026-05-29	30.8500	34.5000	30.5000	34.1000	+0.888%	196	859	-11.554%
2026-05-28	34.1000	34.3000	33.1400	33.8000	-5.850%	17	830	-10.769%
2026-05-27	25.9900	35.9000	25.9900	35.9000	+35.217%	221	838	-15.989%
2026-05-26	25.0000	26.7400	25.0000	26.5500	+1.143%	103	751	+13.597%
2026-05-22	25.3900	26.2500	25.3900	26.2500	+8.247%	4	850	+14.895%
2026-05-21	23.5500	24.7500	23.2500	24.2500	-3.502%	11	849	+24.371%
2026-05-20	24.9000	25.7500	24.7000	25.1300	-0.278%	58	849	+20.016%
2026-05-19	26.2700	27.0000	25.0500	25.2000	-7.182%	22	885	+19.683%
2026-05-18	26.6000	27.6000	26.6000	27.1500	-6.605%	16	885	+11.087%
2026-05-15	28.3800	30.0300	28.3800	29.0700	-1.791%	12	885	+3.750%
2026-05-14	31.5800	31.5800	29.6000	29.6000	+2.422%	8	902	+1.892%
2026-05-13	26.1000	28.9000	25.2500	28.9000	+20.618%	4	908	+4.360%
2026-05-12	22.9700	24.3100	22.9700	23.9600	-0.663%	17	908	+25.876%
2026-05-11	24.7700	24.9500	24.0000	24.1200	-10.335%	44	908	+25.041%
2026-05-08	29.1000	29.1000	26.7000	26.9000	-9.732%	4	883	+12.119%
2026-05-07	29.8000	29.8000	29.8000	29.8000	+4.930%	4	882	+1.208%
2026-05-06	26.6500	30.8000	26.6500	28.4000	+10.291%	30	882	+6.197%
2026-05-05	25.6000	25.7500	24.9500	25.7500	-11.815%	9	869	+17.126%
2026-05-04	28.2800	29.6500	27.1500	29.2000	-0.511%	11	865	+3.288%
2026-05-01	30.4000	30.4000	29.2000	29.3500	-8.138%	10	860	+2.760%
2026-04-30	27.9500	31.9500	27.0000	31.9500	-39.351%	51	860	-5.603%
2026-04-29	51.5000	53.9000	51.5000	52.6800	-1.808%	75	869	-42.749%
2026-04-28	53.6500	53.6500	53.6500	53.6500	-5.662%	1	878	-43.784%
2026-04-27	53.5500	57.5000	53.5500	56.8700	+3.872%	11	877	-46.967%
2026-04-24	52.1000	54.7500	52.0000	54.7500	+16.962%	30	873	-44.913%
2026-04-23	49.8000	49.8000	46.8100	46.8100	-15.199%	3	857	-35.569%
2026-04-22	54.4200	55.2000	54.4200	55.2000	+3.720%	23	860	-45.362%
2026-04-21	54.4500	54.4500	53.2200	53.2200	+1.526%	7	865	-43.330%
2026-04-20	55.3200	55.3200	52.3000	52.4200	-10.926%	22	865	-42.465%
2026-04-17	56.1700	59.4500	56.1700	58.8500	+5.845%	38	872	-48.751%
2026-04-16	53.5800	55.6000	53.5800	55.6000	+1.367%	4	863	-45.755%
2026-04-15	53.1000	56.8500	53.1000	54.8500	+8.614%	40	861	-45.014%
2026-04-14	45.4800	52.2000	45.2900	50.5000	+28.662%	39	864	-40.277%
2026-04-13	36.9000	39.2500	36.9000	39.2500	+5.909%	6	847	-23.159%
2026-04-10	39.5900	40.7800	36.9500	37.0600	-10.849%	15	846	-18.618%
2026-04-09	39.1400	41.5700	38.6600	41.5700	+13.517%	71	839	-27.448%
2026-04-08	28.7500	38.2100	28.3500	36.6200	+62.035%	29	847	-17.641%
2026-04-06	24.6200	24.6200	22.6000	22.6000	-5.241%	9	854	+33.451%
2026-04-02	21.7000	23.8500	21.7000	23.8500	-15.545%	3	851	+26.457%
2026-04-01	24.9500	28.9000	24.7000	28.2400	+17.912%	18	851	+6.799%
2026-03-31	19.0900	24.1500	19.0900	23.9500	+45.152%	101	839	+25.929%
2026-03-30	16.1400	17.8200	16.1400	16.5000	+7.492%	76	810	+82.788%
2026-03-27	17.2700	17.2700	14.7600	15.3500	-18.997%	15	812	+96.482%
2026-03-26	26.0500	26.0500	18.9500	18.9500	-33.926%	44	808	+59.156%
2026-03-25	29.4900	30.1500	28.6800	28.6800	-1.511%	11	786	+5.160%
2026-03-24	29.1200	29.1200	29.1200	29.1200	-7.113%	1	795	+3.571%
2026-03-23	30.4800	31.8300	30.4800	31.3500	+8.440%	4	796	-3.796%
2026-03-20	30.9100	30.9100	28.6500	28.9100	-8.193%	13	794	+4.324%
2026-03-19	33.9300	33.9300	31.4900	31.4900	-9.329%	8	798	-4.224%
2026-03-18	35.2000	35.4700	34.7300	34.7300	-2.989%	9	801	-13.159%
2026-03-17	40.9600	40.9600	35.8000	35.8000	-8.323%	9	796	-15.754%
2026-03-16	41.4200	42.4700	38.0000	39.0500	+6.869%	23	797	-22.766%
2026-03-13	39.7100	40.1500	35.6500	36.5400	-21.672%	16	808	-17.460%
2026-03-12	46.4200	46.6500	46.1000	46.6500	-3.933%	3	808	-35.348%
2026-03-11	48.5600	48.5600	48.5600	48.5600	-0.878%	1	808	-37.891%
2026-03-10	50.2000	51.2000	48.9900	48.9900	+13.930%	21	808	-38.436%
2026-03-09	44.1600	44.1600	43.0000	43.0000	-11.157%	2	815	-29.860%
2026-03-06	48.4000	48.4000	48.4000	48.4000	-9.005%	1	882	-37.686%
2026-03-05	53.4500	53.4500	51.1000	53.1900	-5.018%	7	881	-43.298%
2026-03-04	57.4500	57.4500	55.7500	56.0000	+10.672%	3	879	-46.143%
2026-03-03	48.4900	51.1000	48.4900	50.6000	+0.656%	9	880	-40.395%
2026-03-02	47.8200	52.6500	47.8200	50.2700	+8.271%	8	879	-40.004%
2026-02-27	49.0500	49.0500	46.0100	46.4300	-6.954%	13	875	-35.042%
2026-02-26	49.9000	49.9000	49.9000	49.9000	-1.031%	1	882	-39.559%
2026-02-25	49.3500	50.4200	49.3500	50.4200	+7.163%	8	878	-40.182%
2026-02-24	45.2500	47.0500	45.2500	47.0500	-0.738%	11	878	-35.898%
2026-02-23	48.2200	48.2200	47.4000	47.4000	-10.566%	14	888	-36.371%
2026-02-20	56.1000	56.1000	53.0000	53.0000	+9.504%	7	890	-43.094%
2026-02-19	48.4000	48.4000	48.4000	48.4000	-0.820%	1	891	-37.686%
2026-02-18	46.9000	48.8000	46.9000	48.8000	+4.274%	17	891	-38.197%
2026-02-17	45.0000	47.5500	45.0000	46.8000	-4.626%	61	885	-35.556%
2026-02-13	51.3500	52.7000	49.0700	49.0700	-8.622%	45	804	-38.537%
2026-02-12	62.7300	62.7300	53.3000	53.7000	-10.351%	101	804	-43.836%
2026-02-11	57.8600	59.9000	57.8600	59.9000	-2.839%	3	768	-49.649%
2026-02-10	62.2500	63.7600	61.5200	61.6500	-6.662%	36	768	-51.079%
2026-02-09	62.5000	66.0500	62.5000	66.0500	+19.375%	31	773	-54.338%
2026-02-06	56.6500	57.3500	51.5000	55.3300	-13.425%	353	749	-45.491%
2026-02-05	58.6000	65.5000	58.6000	63.9100	+4.462%	38	989	-52.809%
2026-02-04	65.9500	65.9500	59.9500	61.1800	-11.076%	29	958	-50.703%
2026-02-03	70.9000	72.6000	67.3500	68.8000	-9.319%	31	963	-56.163%
2026-02-02	76.2200	78.6500	75.8700	75.8700	-6.736%	38	950	-60.248%
2026-01-30	86.0000	86.0000	81.3500	81.3500	-14.683%	15	966	-62.926%
2026-01-29	94.4500	95.5000	82.3800	95.3500	+43.708%	323	968	-68.369%
2026-01-28	66.0000	66.5000	65.0000	66.3500	-2.066%	19	879	-54.544%
2026-01-27	65.8900	67.8000	65.5000	67.7500	-2.867%	26	866	-55.483%
2026-01-26	66.8000	69.7500	66.8000	69.7500	+8.899%	233	845	-56.760%
2026-01-23	57.7500	64.0500	57.7500	64.0500	+11.333%	4	875	-52.912%
2026-01-22	50.3500	57.5300	50.3500	57.5300	+33.635%	366	875	-47.575%
2026-01-21	38.5500	43.5500	38.5500	43.0500	+8.575%	5	607	-29.942%
2026-01-20	39.5000	40.4000	39.5000	39.6500	-14.639%	8	606	-23.934%
2026-01-16	46.4500	46.4500	46.4500	46.4500	+4.148%	10	600	-35.070%
2026-01-15	43.5000	45.1800	43.5000	44.6000	-5.106%	145	600	-32.377%
2026-01-14	47.0000	47.0000	47.0000	47.0000	-1.981%	1	584	-35.830%
2026-01-13	50.4000	50.4000	47.1800	47.9500	-11.368%	55	585	-37.101%
2026-01-12	55.1000	55.1000	54.0700	54.1000	-4.904%	15	561	-44.251%
2026-01-09	56.2700	56.8900	56.2500	56.8900	+4.673%	11	561	-46.985%
2026-01-08	54.0500	54.5600	54.0000	54.3500	-6.212%	6	569	-44.508%
2026-01-07	56.0000	58.3000	56.0000	57.9500	-4.183%	15	572	-47.955%
2026-01-06	60.0000	60.4800	58.8000	60.4800	-1.898%	36	564	-50.132%
2026-01-05	62.0500	62.0500	61.6500	61.6500	+6.019%	6	547	-51.079%
2026-01-02	58.1500	58.1500	58.1500	58.1500	-5.830%	30	547	-48.134%
2025-12-31	61.9500	62.8500	61.7500	61.7500	-4.382%	6	525	-51.158%
2025-12-30	64.2000	64.5800	63.9000	64.5800	+5.196%	17	525	-53.298%
2025-12-29	61.0500	61.3900	60.0000	61.3900	-5.612%	5	518	-50.871%
2025-12-26	65.0400	65.0400	65.0400	65.0400	-1.200%	1	517	-53.629%
2025-12-24	65.8300	65.8300	65.8300	65.8300	+0.198%	1	518	-54.185%
2025-12-23	65.8000	65.8000	65.6300	65.7000	+1.389%	7	518	-54.094%
2025-12-22	68.0000	68.0000	63.5700	64.8000	-5.608%	5	521	-53.457%
2025-12-19	68.6500	68.6500	68.6500	68.6500	+0.956%	9	523	-56.067%
2025-12-18	68.0000	68.0000	68.0000	68.0000	+5.100%	5	531	-55.647%
2025-12-17	64.3000	64.7000	64.3000	64.7000	-4.389%	2	536	-53.385%
2025-12-16	62.0000	67.6700	62.0000	67.6700	+6.954%	4	535	-55.431%
2025-12-15	63.1300	63.2700	63.1300	63.2700	+3.046%	3	532	-52.331%
2025-12-12	61.4000	61.4000	61.4000	61.4000	-4.480%	1	532	-50.879%
2025-12-11	61.1000	66.4000	61.1000	64.2800	+1.967%	18	532	-53.080%
2025-12-10	64.1000	64.1000	63.0400	63.0400	-8.038%	2	530	-52.157%
2025-12-09	68.5500	68.5500	68.5500	68.5500	-9.012%	5	531	-56.003%
2025-12-08	75.5000	75.5000	75.3400	75.3400	-3.187%	2	536	-59.968%
2025-12-05	77.8200	77.8200	77.8200	77.8200	+6.384%	10	536	-61.244%
2025-12-04	74.7000	76.3200	73.1000	73.1500	+11.782%	52	536	-58.770%
2025-12-03	64.9000	65.5500	64.7700	65.4400	-0.998%	5	515	-53.912%
2025-12-02	64.7000	66.1000	64.7000	66.1000	+1.818%	24	513	-54.372%
2025-12-01	64.1800	65.8500	63.6900	64.9200	-1.711%	61	509	-53.543%
2025-11-28	63.4400	66.0500	63.4400	66.0500	+6.791%	154	542	-54.338%
2025-11-26	62.1900	62.1900	61.0000	61.8500	-0.065%	31	485	-51.237%
2025-11-25	56.9200	61.8900	56.9200	61.8900	+20.221%	13	485	-51.268%
2025-11-24	51.4000	51.7000	51.4000	51.4800	+11.236%	11	478	-41.414%
2025-11-21	48.9500	48.9500	45.9300	46.2800	-1.427%	9	485	-34.831%
2025-11-20	50.6500	51.3500	46.9500	46.9500	+0.578%	25	480	-35.761%
2025-11-19	48.5000	48.5000	46.6800	46.6800	-6.565%	54	490	-35.390%
2025-11-18	49.6200	50.5500	47.1300	49.9600	-1.460%	22	440	-39.632%
2025-11-17	53.8600	56.3000	50.7000	50.7000	-10.456%	16	427	-40.513%
2025-11-14	56.6200	56.6200	56.6200	56.6200	+2.443%	1	431	-46.733%
2025-11-13	58.3400	59.4500	54.5500	55.2700	-3.694%	9	431	-45.432%
2025-11-12	57.0500	57.3900	57.0500	57.3900	-7.585%	11	432	-47.447%
2025-11-11	62.2900	62.5000	61.8400	62.1000	-3.944%	19	431	-51.433%
2025-11-10	65.5500	66.0000	64.0000	64.6500	+7.036%	5	441	-53.349%
2025-11-07	58.1000	60.4000	54.9500	60.4000	-2.423%	15	440	-50.066%
2025-11-06	66.3500	66.3500	61.9000	61.9000	-11.318%	11	438	-51.276%
2025-11-05	69.4000	69.8000	69.4000	69.8000	+8.100%	2	436	-56.791%
2025-11-04	68.5100	69.4000	64.5700	64.5700	-7.625%	62	437	-53.291%
2025-11-03	77.6500	77.6500	69.9000	69.9000	-7.294%	20	395	-56.853%
2025-10-31	79.8800	81.4600	74.1500	75.4000	-6.914%	23	395	-60.000%
2025-10-30	77.1500	86.8600	74.7200	81.0000	-35.200%	294	396	-62.765%
2025-10-29	122.9000	125.0000	118.4900	125.0000	+2.199%	171	558	-75.872%
2025-10-28	117.3000	122.3100	117.3000	122.3100	+2.825%	44	497	-75.341%
2025-10-27	118.5000	120.0200	118.5000	118.9500	+7.550%	31	464	-74.645%
2025-10-24	108.5000	110.6000	107.5000	110.6000	+1.189%	25	464	-72.731%
2025-10-23	114.2000	114.2000	108.9000	109.3000	+0.147%	40	471	-72.406%
2025-10-22	109.1400	109.1400	109.1400	109.1400	+0.636%	1	463	-72.366%
2025-10-21	108.4500	108.4500	108.4500	108.4500	-1.409%	5	462	-72.190%
2025-10-20	108.5500	110.0000	108.0000	110.0000	+6.952%	50	457	-72.582%
2025-10-14	100.9800	102.8500	100.9800	102.8500	+1.933%	3	431	-70.676%
2025-10-13	100.9000	100.9000	100.9000	100.9000	+1.673%	1	429	-70.109%
2025-10-10	102.4000	103.7900	99.2400	99.2400	-8.636%	5	429	-69.609%
2025-10-09	103.1500	108.6200	103.1500	108.6200	+5.981%	3	426	-72.233%
2025-10-08	102.4900	102.4900	102.4900	102.4900	+2.306%	1	425	-70.573%
2025-10-07	101.2000	102.5500	99.7000	100.1800	-2.216%	5	426	-69.894%
2025-10-06	95.0000	104.4500	92.0000	102.4500	+1.839%	13	426	-70.561%
2025-10-03	108.4000	108.4000	100.6000	100.6000	-2.548%	63	426	-70.020%
2025-10-02	102.7400	103.2300	102.7400	103.2300	+0.010%	18	418	-70.784%
2025-10-01	101.7500	103.2200	98.9000	103.2200	-5.735%	16	435	-70.781%
2025-09-30	112.4800	112.4800	109.5000	109.5000	-5.968%	2	429	-72.457%
2025-09-29	116.4500	116.4500	116.4500	116.4500	+1.792%	1	429	-74.100%
2025-09-26	119.0000	119.0000	113.6400	114.4000	-5.196%	20	428	-73.636%
2025-09-25	120.0000	125.0000	118.9500	120.6700	-3.772%	151	424	-75.006%
2025-09-24	127.0000	127.0000	123.8000	125.4000	-0.476%	112	375	-75.949%
2025-09-23	127.3600	127.3600	126.0000	126.0000	-4.690%	15	349	-76.063%
2025-09-22	139.7500	141.8000	132.2000	132.2000	-0.474%	17	344	-77.186%
2025-09-19	138.0000	138.0000	132.8300	132.8300	-5.974%	8	346	-77.294%
2025-09-18	135.8700	144.3500	135.8700	141.2700	+2.817%	10	340	-78.651%
2025-09-17	134.8200	138.3000	134.8200	137.4000	+0.630%	6	336	-78.049%
2025-09-16	136.5400	136.5400	136.5400	136.5400	+2.201%	1	335	-77.911%
2025-09-15	123.0000	133.6000	123.0000	133.6000	+10.450%	37	334	-77.425%
2025-09-12	120.9600	120.9600	120.9600	120.9600	+0.800%	3	351	-75.066%
2025-09-10	121.4600	122.2100	120.0000	120.0000	-5.512%	59	351	-74.867%
2025-09-09	125.6800	127.0000	125.4000	127.0000	+2.419%	8	294	-76.252%
2025-09-08	124.0000	124.0000	124.0000	124.0000	+5.415%	5	294	-75.677%
2025-09-05	117.6300	117.6300	117.6300	117.6300	+7.769%	1	294	-74.360%
2025-09-02	104.5300	109.1500	104.5300	109.1500	-3.193%	3	293	-72.368%
2025-08-29	112.7000	113.2700	112.0700	112.7500	-6.346%	8	290	-73.251%
2025-08-28	120.0000	120.3900	120.0000	120.3900	-2.479%	2	290	-74.948%
2025-08-22	123.4500	123.4500	123.4500	123.4500	+4.619%	2	288	-75.569%
2025-08-20	118.0000	118.0000	118.0000	118.0000	-5.524%	1	287	-74.441%
2025-08-19	133.5000	133.5000	123.7000	124.9000	-6.372%	23	286	-75.853%
2025-08-18	133.5000	134.5000	131.0200	133.4000	-10.108%	64	274	-77.391%
2025-08-15	144.0000	148.8000	144.0000	148.4000	+2.806%	6	282	-79.677%
2025-08-14	144.0000	147.0000	144.0000	144.3500	+1.369%	7	282	-79.106%
2025-08-13	143.0000	144.1000	141.5600	142.4000	-5.054%	12	277	-78.820%
2025-08-12	143.0000	150.5000	143.0000	149.9800	+10.670%	23	278	-79.891%
2025-08-11	135.9600	138.0400	135.5200	135.5200	+1.627%	29	292	-77.745%
2025-08-08	132.8500	133.3500	132.2000	133.3500	-1.046%	5	304	-77.383%
2025-08-07	134.7600	134.7600	134.7600	134.7600	-2.771%	1	305	-77.619%
2025-08-06	138.6000	138.6000	138.6000	138.6000	+0.289%	1	305	-78.240%
2025-08-05	140.7000	145.2100	136.8000	138.2000	-2.187%	12	305	-78.177%
2025-08-04	135.8900	141.2900	135.8000	141.2900	+13.944%	9	311	-78.654%
2025-08-01	128.9100	128.9100	124.0000	124.0000	-9.071%	18	307	-75.677%
2025-07-31	139.0000	144.2200	136.3700	136.3700	+45.306%	133	307	-77.884%
2025-07-30	97.2100	97.2100	93.8500	93.8500	-7.555%	2	250	-67.864%
2025-07-29	102.8200	102.8200	101.5200	101.5200	-1.875%	6	249	-70.292%
2025-07-28	106.0100	106.0100	103.2000	103.4600	-2.230%	9	254	-70.849%
2025-07-25	107.1200	107.6900	105.8200	105.8200	+0.095%	13	251	-71.499%
2025-07-24	106.4100	106.4100	105.7200	105.7200	+3.546%	6	249	-71.472%
2025-07-22	102.1000	102.1000	102.1000	102.1000	-2.325%	1	254	-70.460%
2025-07-21	104.5300	104.5300	104.5300	104.5300	+2.843%	2	253	-71.147%
2025-07-17	101.6400	101.6400	101.6400	101.6400	-0.791%	1	251	-70.327%
2025-07-16	102.7000	102.7000	102.4500	102.4500	-6.387%	6	250	-70.561%
2025-07-15	110.2000	110.9600	109.4400	109.4400	-2.111%	3	250	-72.442%
2025-07-11	111.8000	111.8000	111.8000	111.8000	-4.166%	1	249	-73.023%
2025-07-10	119.6400	119.6400	116.6600	116.6600	-5.477%	11	248	-74.147%
2025-07-09	124.3500	124.3500	123.1200	123.4200	+8.168%	29	252	-75.563%
2025-07-02	117.0000	117.0000	114.1000	114.1000	-4.766%	2	224	-73.567%
2025-07-01	119.8100	119.8100	119.8100	119.8100	-7.590%	1	223	-74.827%
2025-06-30	131.4500	131.8600	129.2500	129.6500	+3.299%	42	222	-76.737%
2025-06-27	128.0500	128.0500	125.5100	125.5100	+2.625%	11	236	-75.970%
2025-06-26	122.3000	122.3000	122.3000	122.3000	+8.701%	6	234	-75.339%
2025-06-25	116.3000	116.3000	112.5100	112.5100	-1.738%	5	230	-73.193%
2025-06-24	114.5000	114.5000	114.5000	114.5000	+14.055%	1	233	-73.659%
2025-06-20	103.8000	103.8000	100.3900	100.3900	-9.149%	4	232	-69.957%
2025-06-18	112.3000	112.3000	110.5000	110.5000	-1.278%	2	228	-72.706%
2025-06-16	114.8000	114.8000	111.9300	111.9300	+1.940%	3	228	-73.055%
2025-06-12	109.8000	109.8000	109.8000	109.8000	-0.182%	1	229	-72.532%
2025-06-11	111.3000	111.3000	110.0000	110.0000	-3.339%	4	229	-72.582%
2025-06-09	113.8000	113.8000	113.8000	113.8000	+0.220%	1	229	-73.497%
2025-06-06	113.5400	113.5500	113.5400	113.5500	+5.628%	14	229	-73.439%
2025-06-05	109.1400	109.1400	107.5000	107.5000	+1.799%	2	224	-71.944%
2025-06-04	105.6000	105.6000	105.6000	105.6000	+12.460%	1	224	-71.439%
2025-06-02	93.9000	93.9000	93.9000	93.9000	+8.681%	1	224	-67.881%
2025-05-21	86.3500	86.4000	86.3500	86.4000	+3.659%	2	224	-65.093%
2025-05-19	83.3000	83.3500	83.3000	83.3500	+4.148%	2	223	-63.815%
2025-05-16	80.0300	80.0300	80.0300	80.0300	-14.406%	4	222	-62.314%
2025-05-14	93.5000	93.5000	93.5000	93.5000	+33.362%	1	222	-67.743%
2025-05-08	70.1100	70.1100	70.1100	70.1100	+7.712%	25	221	-56.982%
2025-05-07	65.0900	65.0900	65.0900	65.0900	-1.943%	1	222	-53.664%
2025-05-05	66.3800	66.3800	66.3800	66.3800	-1.058%	25	222	-54.565%
2025-05-02	67.0900	67.0900	67.0900	67.0900	+48.594%	2	222	-55.045%
2025-04-28	45.1500	45.1500	45.1500	45.1500	+40.087%	5	222	-33.200%
2025-04-22	32.2300	32.2300	32.2300	32.2300	-1.558%	1	227	-6.423%
2025-04-16	35.2600	35.8000	32.7400	32.7400	-21.108%	4	227	-7.880%
2025-04-14	41.5000	41.5000	41.5000	41.5000	-18.977%	1	229	-27.325%
2025-04-10	51.2200	51.2200	51.2200	51.2200	+19.172%	1	229	-41.117%
2025-04-09	42.9800	42.9800	42.9800	42.9800	+6.439%	1	229	-29.828%
2025-04-08	50.1500	50.1500	40.3800	40.3800	-2.464%	24	228	-25.310%
2025-04-04	42.1500	42.1500	40.1400	41.4000	-15.854%	6	229	-27.150%
2025-04-03	52.9500	54.7900	49.2000	49.2000	-26.786%	15	230	-38.699%
2025-04-02	67.2000	67.2000	67.2000	67.2000	+8.668%	1	242	-55.119%
2025-03-31	60.1200	61.8400	60.1200	61.8400	-9.985%	4	242	-51.229%
2025-03-28	68.7000	68.7000	68.7000	68.7000	+4.012%	2	242	-56.099%
2025-03-19	68.1500	68.1500	66.0500	66.0500	-0.302%	4	243	-54.338%
2025-03-18	71.8500	71.8500	66.2500	66.2500	-13.546%	8	244	-54.475%
2025-03-17	76.6300	76.6300	76.6300	76.6300	-3.208%	1	245	-60.642%
2025-03-14	79.1700	79.1700	79.1700	79.1700	+4.089%	4	246	-61.905%
2025-03-10	78.0800	78.0800	76.0600	76.0600	-15.956%	3	245	-60.347%
2025-03-07	83.4000	90.5000	80.0000	90.5000	+0.221%	78	246	-66.674%
2025-03-06	99.2500	99.2900	90.3000	90.3000	-2.050%	209	247	-66.600%
2025-03-04	93.7000	94.5000	89.3500	92.1900	-10.277%	13	373	-67.285%
2025-03-03	102.7500	102.7500	102.7500	102.7500	-4.905%	1	377	-70.647%
2025-02-28	105.7500	108.0500	105.7500	108.0500	-2.964%	6	376	-72.087%
2025-02-26	111.3500	111.3500	111.3500	111.3500	+5.226%	1	376	-72.914%
2025-02-25	101.4500	105.8200	96.8800	105.8200	-4.949%	6	376	-71.499%
2025-02-24	108.7500	111.3300	108.7500	111.3300	-6.201%	22	375	-72.909%
2025-02-21	121.7500	121.7500	118.6900	118.6900	-5.614%	42	395	-74.589%
2025-02-20	126.3000	126.7000	125.5900	125.7500	-3.388%	207	381	-76.016%
2025-02-19	130.1600	130.1600	130.1600	130.1600	-2.996%	1	174	-76.829%
2025-02-18	134.1800	134.1800	134.1800	134.1800	-11.677%	1	173	-77.523%
2025-02-14	151.9000	153.2500	149.8100	151.9200	+7.875%	60	165	-80.147%
2025-02-13	140.8300	140.8300	140.8300	140.8300	-2.520%	4	169	-78.584%
2025-02-12	144.0000	144.4700	144.0000	144.4700	+3.119%	3	169	-79.124%
2025-02-07	138.9600	142.6000	138.9600	140.1000	+5.624%	26	169	-78.473%
2025-02-04	131.6200	133.0500	131.6200	132.6400	+2.109%	122	157	-77.262%
2025-02-03	129.9000	129.9000	129.9000	129.9000	+5.782%	1	85	-76.782%
2025-01-31	122.8000	122.8000	122.8000	122.8000	-0.510%	8	85	-75.440%
2025-01-30	130.0700	130.3700	122.1800	123.4300	+2.841%	58	88	-75.565%
2025-01-29	114.0000	121.6000	114.0000	120.0200	-1.437%	5	36	-74.871%
2025-01-28	115.9100	123.6400	115.9100	121.7700	+15.313%	7	34	-75.232%
2025-01-27	99.4000	105.6000	95.0000	105.6000	+4.981%	17	31	-71.439%
2025-01-24	99.0000	102.0500	97.8000	100.5900	+16.262%	28	33	-70.017%
2025-01-13	86.5200	86.5200	86.5200	86.5200	-5.957%	1	27	-65.141%
2025-01-07	92.0000	92.0000	92.0000	92.0000	+13.273%	2	26	-67.217%
2025-01-02	81.2200	81.2200	81.2200	81.2200	-14.505%	1	26	-62.866%
2024-12-18	95.0000	95.0000	95.0000	95.0000	-3.308%	1	25	-68.253%
2024-12-11	98.2500	98.2500	98.2500	98.2500	+6.354%	2	26	-69.303%
2024-12-10	92.3800	92.3800	92.3800	92.3800	-1.039%	1	26	-67.352%
2024-12-06	92.9900	93.4000	92.9900	93.3500	+11.796%	10	25	-67.691%
2024-12-03	81.0000	83.5000	81.0000	83.5000	+32.540%	11	24	-63.880%
2024-11-22	63.0000	63.0000	63.0000	63.0000	+0.994%	2	15	-52.127%
2024-11-15	64.5000	64.5000	62.3800	62.3800	-9.725%	4	14	-51.651%
2024-11-06	68.1200	69.1000	68.1200	69.1000	+3.801%	2	14	-56.353%
2024-11-04	66.5700	66.5700	66.5700	66.5700	-7.798%	1	15	-54.694%
2024-11-01	72.2000	72.2000	72.2000	72.2000	+1.120%	10	15	-58.227%
2024-10-31	75.7300	75.7300	71.4000	71.4000	-16.325%	3	10	-57.759%
2024-10-30	85.3300	85.3300	85.3300	85.3300	+11.850%	1	9	-64.655%
2024-10-25	76.2900	76.2900	76.2900	76.2900	+8.014%	2	10	-60.467%
2024-10-23	70.6300	70.6300	70.6300	70.6300	-10.425%	2	9	-57.299%