Dark

META20270115C800
META Jan 15 2027 800.00 Call (META270115C00800000)
option OPRA

EOD

Jul 23, 2026

25.00-18.831%(-5.80)563

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	25.9000	27.0000	22.9700	25.0000	-18.831%	563	110,358	0.000%
2026-07-22	35.0000	35.0000	29.7500	30.8000	-12.000%	544	110,456	-18.831%
2026-07-21	38.2000	38.2000	35.0000	35.0000	-9.677%	976	110,478	-28.571%
2026-07-20	37.0100	40.0000	35.8000	38.7500	-2.736%	170	110,222	-35.484%
2026-07-17	41.2500	42.6500	33.5000	39.8400	-13.203%	588	110,231	-37.249%
2026-07-16	53.0400	53.6000	44.9500	45.9000	-14.763%	1,467	110,175	-45.534%
2026-07-15	44.9700	56.5000	43.2500	53.8500	+19.667%	1,633	109,298	-53.575%
2026-07-14	42.9000	46.1500	42.3000	45.0000	+0.536%	2,033	108,732	-44.444%
2026-07-13	46.9500	51.3500	42.0000	44.7600	-10.390%	1,453	108,105	-44.147%
2026-07-10	44.4300	52.3500	40.4000	49.9500	+51.364%	2,894	107,542	-49.950%
2026-07-09	18.7000	33.9200	18.2500	33.0000	+41.328%	2,495	107,903	-24.242%
2026-07-08	23.4700	23.7500	21.5000	23.3500	-8.503%	546	107,004	+7.066%
2026-07-07	23.0000	27.3400	21.3900	25.5200	+17.064%	1,572	107,139	-2.038%
2026-07-06	17.8200	21.8000	17.8200	21.8000	+21.111%	162	106,589	+14.679%
2026-07-02	23.2500	23.2500	17.6500	18.0000	-25.620%	349	106,649	+38.889%
2026-07-01	20.6500	28.5500	19.6500	24.2000	+81.955%	964	106,649	+3.306%
2026-06-30	12.5000	13.7000	12.0000	13.3000	-2.421%	132	106,645	+87.970%
2026-06-29	14.1200	14.5000	13.5000	13.6300	+9.919%	264	106,655	+83.419%
2026-06-26	11.5700	13.1200	11.3600	12.4000	+6.529%	181	106,570	+101.613%
2026-06-25	12.9500	13.2000	11.6000	11.6400	-14.223%	163	106,564	+114.777%
2026-06-24	14.1500	14.8000	13.2500	13.5700	-3.071%	211	106,590	+84.230%
2026-06-23	15.2000	15.6500	14.0000	14.0000	-6.729%	209	106,550	+78.571%
2026-06-22	16.1000	16.6000	14.5000	15.0100	-16.842%	258	106,544	+66.556%
2026-06-18	16.8000	18.0500	15.4000	18.0500	+9.726%	273	106,406	+38.504%
2026-06-17	19.9300	19.9300	16.3000	16.4500	-24.507%	368	106,406	+51.976%
2026-06-16	20.4500	23.4000	20.4500	21.7900	+7.076%	101	106,406	+14.732%
2026-06-15	19.0000	22.2000	19.0000	20.3500	+22.590%	295	106,408	+22.850%
2026-06-12	17.2000	17.4500	15.5500	16.6000	-0.120%	148	106,410	+50.602%
2026-06-11	17.9000	17.9000	14.4500	16.6200	+1.341%	411	106,323	+50.421%
2026-06-10	18.5500	19.9700	16.4000	16.4000	-14.181%	336	106,256	+52.439%
2026-06-09	20.5000	22.2700	18.9500	19.1100	-5.630%	227	106,158	+30.822%
2026-06-08	21.6500	22.0500	19.4000	20.2500	-7.955%	196	106,199	+23.457%
2026-06-05	28.7900	29.3500	19.5000	22.0000	-25.424%	555	106,123	+13.636%
2026-06-04	30.1000	34.5000	28.4500	29.5000	-0.840%	571	106,249	-15.254%
2026-06-03	24.3500	30.2500	24.3500	29.7500	+25.316%	930	106,329	-15.966%
2026-06-02	26.4000	27.1500	23.6500	23.7400	-9.042%	692	106,171	+5.307%
2026-06-01	30.5000	30.5000	25.9700	26.1000	-13.433%	1,062	106,077	-4.215%
2026-05-29	28.5000	30.8500	27.1000	30.1500	+0.333%	515	105,703	-17.081%
2026-05-28	33.7000	33.7000	29.2000	30.0500	-6.561%	204	105,719	-16.805%
2026-05-27	23.1500	32.7500	22.4900	32.1600	+37.730%	584	105,697	-22.264%
2026-05-26	22.9000	23.6200	21.9500	23.3500	+2.637%	94	105,490	+7.066%
2026-05-22	23.5000	23.7900	22.2300	22.7500	+2.941%	127	105,480	+9.890%
2026-05-21	22.3500	22.7500	20.1500	22.1000	+1.376%	171	105,469	+13.122%
2026-05-20	21.5000	23.0000	21.0000	21.8000	-0.909%	304	105,469	+14.679%
2026-05-19	23.0000	24.2600	21.6500	22.0000	-7.173%	72	105,426	+13.636%
2026-05-18	23.0900	24.7000	23.0900	23.7000	-7.961%	96	105,426	+5.485%
2026-05-15	26.1500	27.1500	24.0000	25.7500	-2.830%	136	105,426	-2.913%
2026-05-14	25.9000	28.3000	25.9000	26.5000	+1.923%	160	105,388	-5.660%
2026-05-13	20.7500	26.5900	20.6000	26.0000	+19.540%	302	105,337	-3.846%
2026-05-12	20.1500	22.0500	19.5000	21.7500	+4.167%	294	105,337	+14.943%
2026-05-11	22.2100	22.2500	20.8000	20.8800	-11.712%	184	105,337	+19.732%
2026-05-08	25.1000	25.5300	23.0000	23.6500	-8.333%	114	105,123	+5.708%
2026-05-07	26.0000	28.0900	25.0600	25.8000	+4.032%	231	105,073	-3.101%
2026-05-06	22.0000	26.9000	20.8000	24.8000	+9.978%	220	105,069	+0.806%
2026-05-05	24.2000	24.2000	21.5000	22.5500	-7.959%	255	105,024	+10.865%
2026-05-04	26.0000	26.1000	23.8000	24.5000	-4.817%	219	104,980	+2.041%
2026-05-01	28.5000	28.5000	25.1200	25.7400	-7.109%	433	104,958	-2.875%
2026-04-30	28.2000	29.0000	23.4000	27.7100	-40.917%	1,162	104,958	-9.780%
2026-04-29	46.6500	48.3000	44.5500	46.9000	-0.530%	163	104,972	-46.695%
2026-04-28	49.6200	50.0500	46.5000	47.1500	-7.549%	86	104,965	-46.978%
2026-04-27	47.9000	51.7500	47.9000	51.0000	+3.239%	179	104,948	-50.980%
2026-04-24	45.1500	52.2000	44.8400	49.4000	+14.088%	245	104,884	-49.393%
2026-04-23	44.2000	46.4500	41.7000	43.3000	-13.573%	121	104,856	-42.263%
2026-04-22	47.9000	50.1000	47.2300	50.1000	+6.709%	89	104,887	-50.100%
2026-04-21	47.3000	48.7500	46.4700	46.9500	0.000%	96	104,882	-46.752%
2026-04-20	51.9000	51.9000	46.4000	46.9500	-13.424%	584	104,882	-46.752%
2026-04-17	50.2000	55.1500	50.2000	54.2300	+7.813%	376	104,749	-53.900%
2026-04-16	49.6800	50.3500	46.5000	50.3000	+3.711%	94	104,823	-50.298%
2026-04-15	46.4900	52.0000	46.0000	48.5000	+8.259%	309	104,854	-48.454%
2026-04-14	36.8000	46.8500	36.0000	44.8000	+30.994%	414	104,762	-44.196%
2026-04-13	33.4600	34.2000	32.0000	34.2000	+1.604%	133	104,655	-26.901%
2026-04-10	37.0700	38.0000	32.4500	33.6600	-4.835%	232	104,635	-25.728%
2026-04-09	35.1000	38.4000	34.3000	35.3700	+14.097%	296	104,685	-29.319%
2026-04-08	25.4500	35.7000	23.2000	31.0000	+52.559%	653	104,617	-19.355%
2026-04-07	19.6000	20.3200	18.6300	20.3200	+2.316%	53	104,420	+23.031%
2026-04-06	21.9000	21.9000	19.7500	19.8600	-4.519%	45	104,406	+25.881%
2026-04-02	19.4500	21.0200	18.6000	20.8000	-6.095%	162	104,467	+20.192%
2026-04-01	22.5000	25.4500	21.2500	22.1500	+5.476%	370	104,467	+12.867%
2026-03-31	16.3500	21.2200	16.3500	21.0000	+44.330%	569	104,587	+19.048%
2026-03-30	15.0000	15.3700	13.7000	14.5500	+5.435%	235	104,631	+71.821%
2026-03-27	15.6600	16.4000	12.7000	13.8000	-17.365%	719	104,665	+81.159%
2026-03-26	22.6500	22.6500	16.6000	16.7000	-33.598%	101,217	97,288	+49.701%
2026-03-25	25.9500	26.7000	24.8100	25.1500	+0.399%	128	4,465	-0.596%
2026-03-24	26.2500	26.3700	24.6000	25.0500	-8.909%	165	4,463	-0.200%
2026-03-23	26.8800	28.1000	26.6000	27.5000	+6.383%	172	4,468	-9.091%
2026-03-20	27.6500	28.1500	24.8400	25.8500	-8.496%	488	4,431	-3.288%
2026-03-19	29.5500	29.9000	27.2500	28.2500	-7.589%	1,096	4,449	-11.504%
2026-03-18	30.4200	31.5500	30.0000	30.5700	-2.488%	88	4,684	-18.220%
2026-03-17	35.7900	36.1900	31.3500	31.3500	-8.494%	163	4,661	-20.255%
2026-03-16	37.7100	37.7100	33.7000	34.2600	+6.563%	130	4,665	-27.029%
2026-03-13	37.0000	37.0000	31.4000	32.1500	-19.825%	243	4,621	-22.240%
2026-03-12	42.3000	42.3000	39.3000	40.1000	-8.343%	39	4,628	-37.656%
2026-03-11	44.4000	44.5000	42.0000	43.7500	+0.575%	22	4,620	-42.857%
2026-03-10	43.9400	45.7500	42.9000	43.5000	+4.819%	170	4,620	-42.529%
2026-03-09	39.1500	41.5000	37.2500	41.5000	-2.491%	113	4,640	-39.759%
2026-03-06	41.0500	43.5000	41.0500	42.5600	-9.735%	169	4,660	-41.259%
2026-03-05	48.2000	48.5000	44.5000	47.1500	-6.132%	127	4,753	-46.978%
2026-03-04	47.5000	51.8700	47.5000	50.2300	+10.639%	134	4,692	-50.229%
2026-03-03	45.4800	47.1000	42.7000	45.4000	-0.482%	124	4,648	-44.934%
2026-03-02	42.6000	47.3000	42.6000	45.6200	+5.407%	58	4,630	-45.199%
2026-02-27	43.8000	43.8000	41.0000	43.2800	-8.692%	69	4,618	-42.237%
2026-02-26	48.0500	48.2000	45.1000	47.4000	+4.937%	27	4,634	-47.257%
2026-02-25	43.0900	45.7000	42.8500	45.1700	+8.192%	72	4,606	-44.654%
2026-02-24	39.0000	42.3200	38.8000	41.7500	+2.706%	41	4,606	-40.120%
2026-02-23	46.1500	46.5600	40.6500	40.6500	-14.132%	53	4,603	-38.499%
2026-02-20	42.7000	50.3000	42.7000	47.3400	+7.959%	70	4,614	-47.191%
2026-02-19	43.1200	45.1000	42.6200	43.8500	-0.341%	19	4,622	-42.987%
2026-02-18	40.0500	44.0000	38.7700	44.0000	+3.529%	70	4,624	-43.182%
2026-02-17	43.1500	43.6000	40.0000	42.5000	-3.409%	73	4,629	-41.176%
2026-02-13	45.7100	47.3000	42.5000	44.0000	-7.368%	162	4,662	-43.182%
2026-02-12	56.6700	56.6700	47.0000	47.5000	-12.860%	115	4,662	-47.368%
2026-02-11	55.5000	56.6000	51.0000	54.5100	+0.424%	68	4,664	-54.137%
2026-02-10	56.7500	57.8000	54.2800	54.2800	-6.171%	95	4,649	-53.943%
2026-02-09	54.0000	60.4700	50.4000	57.8500	+12.439%	192	4,647	-56.785%
2026-02-06	53.3000	55.0000	46.6000	51.4500	-7.381%	204	4,640	-51.409%
2026-02-05	48.9700	59.5500	48.9700	55.5500	+3.157%	260	4,601	-54.995%
2026-02-04	59.0000	59.3000	53.4500	53.8500	-13.660%	233	4,691	-53.575%
2026-02-03	69.6000	72.0000	60.4500	62.3700	-9.148%	132	4,747	-59.917%
2026-02-02	71.6400	72.4000	67.3500	68.6500	-7.292%	324	4,786	-63.583%
2026-01-30	82.8500	82.8500	73.4000	74.0500	-15.852%	190	4,656	-66.239%
2026-01-29	90.0000	91.1000	74.3000	88.0000	+48.148%	1,036	4,691	-71.591%
2026-01-28	62.0000	63.1000	59.3500	59.4000	-5.804%	419	4,674	-57.912%
2026-01-27	63.5000	63.5000	59.6800	63.0600	-0.693%	310	4,939	-60.355%
2026-01-26	60.6800	64.2500	58.4500	63.5000	+11.894%	454	4,876	-60.630%
2026-01-23	51.8700	60.0500	51.8700	56.7500	+8.612%	383	4,705	-55.947%
2026-01-22	42.3100	52.5000	42.3100	52.2500	+38.045%	196	4,450	-52.153%
2026-01-21	35.0000	39.2500	34.6000	37.8500	+6.921%	435	4,404	-33.950%
2026-01-20	36.1000	36.8500	33.9500	35.4000	-10.243%	365	4,409	-29.379%
2026-01-16	41.2000	42.2500	39.4300	39.4400	-0.278%	98	4,486	-36.613%
2026-01-15	39.0300	40.8200	38.2000	39.5500	+2.065%	228	4,486	-36.789%
2026-01-14	42.5000	42.9000	38.7500	38.7500	-10.899%	197	4,442	-35.484%
2026-01-13	46.0000	46.5000	42.1000	43.4900	-8.826%	180	4,381	-42.516%
2026-01-12	49.5500	50.6400	47.3500	47.7000	-7.594%	77	4,420	-47.589%
2026-01-09	49.4400	52.3200	48.5000	51.6200	+4.494%	68	4,397	-51.569%
2026-01-08	50.1500	50.1500	47.0000	49.4000	-3.760%	86	4,365	-49.393%
2026-01-07	54.2500	54.2500	50.2700	51.3300	-7.597%	289	4,363	-51.296%
2026-01-06	55.9000	56.6000	51.7000	55.5500	+1.647%	198	4,354	-54.995%
2026-01-05	53.5800	57.0000	53.5800	54.6500	+4.794%	354	4,361	-54.254%
2026-01-02	56.0000	56.7500	50.5000	52.1500	-6.541%	221	4,329	-52.061%
2025-12-31	57.1000	57.4500	55.5500	55.8000	-4.746%	166	4,109	-55.197%
2025-12-30	59.5000	60.9500	58.2000	58.5800	+4.607%	74	4,109	-57.323%
2025-12-29	55.5900	56.0000	54.6500	56.0000	-3.131%	151	4,094	-55.357%
2025-12-26	60.3500	60.3500	57.3500	57.8100	-4.129%	116	4,027	-56.755%
2025-12-24	59.2500	60.4600	59.2500	60.3000	+1.515%	114	4,014	-58.541%
2025-12-23	60.3500	60.3500	59.0000	59.4000	+0.508%	68	4,014	-57.912%
2025-12-22	62.0000	65.0000	58.0000	59.1000	-0.756%	59	3,993	-57.699%
2025-12-19	62.4000	63.4500	59.5500	59.5500	-4.414%	198	3,993	-58.018%
2025-12-18	61.5000	65.0000	61.0000	62.3000	+6.314%	168	3,944	-59.872%
2025-12-17	60.4500	61.8500	58.6000	58.6000	-2.884%	67	3,982	-57.338%
2025-12-16	58.5500	61.4500	56.6000	60.3400	+5.122%	595	3,916	-58.568%
2025-12-15	55.8000	58.1700	54.1100	57.4000	+3.200%	282	3,705	-56.446%
2025-12-12	59.0000	59.0000	54.3000	55.6200	-6.834%	75	3,770	-55.052%
2025-12-11	57.6300	61.0800	57.5000	59.7000	+0.336%	993	3,783	-58.124%
2025-12-10	60.6000	60.6000	57.5000	59.5000	-5.556%	66	3,306	-57.983%
2025-12-09	67.1300	67.1300	61.8000	63.0000	-8.029%	69	3,292	-60.317%
2025-12-08	70.2100	70.2100	68.5000	68.5000	-3.385%	358	3,283	-63.504%
2025-12-05	67.5000	72.2700	67.5000	70.9000	+6.536%	182	3,141	-64.739%
2025-12-04	73.0500	73.0500	66.5000	66.5500	+12.797%	306	3,147	-62.434%
2025-12-03	59.3000	61.0000	59.0000	59.0000	-3.183%	141	3,256	-57.627%
2025-12-02	59.4400	61.1500	59.2500	60.9400	+3.463%	135	3,177	-58.976%
2025-12-01	59.0800	60.6000	58.0000	58.9000	-3.632%	139	3,219	-57.555%
2025-11-28	57.7900	61.5000	57.7900	61.1200	+7.606%	177	3,126	-59.097%
2025-11-26	59.3500	59.3500	55.8000	56.8000	-2.069%	114	3,133	-55.986%
2025-11-25	51.6800	58.0000	51.5000	58.0000	+17.647%	240	3,133	-56.897%
2025-11-24	43.5800	49.7500	43.0000	49.3000	+15.565%	121	3,113	-49.290%
2025-11-21	43.0000	44.6800	40.0000	42.6600	-2.156%	167	3,121	-41.397%
2025-11-20	46.1500	48.3000	42.1500	43.6000	-1.912%	127	3,010	-42.661%
2025-11-19	44.6000	45.9000	42.5500	44.4500	-6.618%	417	2,979	-43.757%
2025-11-18	45.5500	48.9000	43.0000	47.6000	-0.564%	161	3,074	-47.479%
2025-11-17	49.5000	51.6000	46.5000	47.8700	-5.582%	134	3,067	-47.775%
2025-11-14	50.0000	52.5000	47.5000	50.7000	-1.553%	141	3,096	-50.690%
2025-11-13	52.4500	54.7500	50.0000	51.5000	-0.675%	134	3,093	-51.456%
2025-11-12	58.0000	58.0500	51.4500	51.8500	-10.029%	199	3,095	-51.784%
2025-11-11	57.4500	58.6000	56.2900	57.6300	-4.744%	71	3,098	-56.620%
2025-11-10	59.5000	61.2500	57.5000	60.5000	+6.290%	298	3,108	-58.678%
2025-11-07	54.5000	57.0200	50.1000	56.9200	+3.023%	345	3,097	-56.079%
2025-11-06	62.3000	62.3000	55.2000	55.2500	-11.952%	194	3,052	-54.751%
2025-11-05	61.5000	65.6500	61.0000	62.7500	+5.729%	216	3,043	-60.159%
2025-11-04	61.1600	65.2000	59.3500	59.3500	-7.626%	269	3,043	-57.877%
2025-11-03	72.4000	74.2500	64.2000	64.2500	-7.607%	172	2,996	-61.089%
2025-10-31	76.2500	76.8000	68.5000	69.5400	-7.280%	404	2,996	-64.049%
2025-10-30	71.3500	81.1500	65.5800	75.0000	-34.839%	803	2,834	-66.667%
2025-10-29	113.0000	116.5300	109.5800	115.1000	+1.750%	112	2,682	-78.280%
2025-10-28	112.5500	115.0000	108.5000	113.1200	+1.426%	58	2,704	-77.900%
2025-10-27	110.0000	111.5300	108.5000	111.5300	+7.551%	84	2,713	-77.585%
2025-10-24	102.0000	103.7000	99.9500	103.7000	+2.147%	21	2,713	-75.892%
2025-10-23	106.0000	106.0000	101.5200	101.5200	+1.520%	14	2,708	-75.374%
2025-10-22	100.9500	104.9500	100.0000	100.0000	-1.507%	19	2,709	-75.000%
2025-10-21	103.0000	103.0000	100.1000	101.5300	+1.025%	19	2,701	-75.377%
2025-10-20	100.0000	100.8100	100.0000	100.5000	+5.567%	7	2,701	-75.124%
2025-10-17	93.7500	96.0900	93.6500	95.2000	+2.366%	17	2,701	-73.739%
2025-10-16	97.8500	97.8500	91.4000	93.0000	-2.831%	17	2,702	-73.118%
2025-10-15	95.5000	98.6000	95.0000	95.7100	+3.807%	26	2,700	-73.879%
2025-10-14	92.7500	95.5300	92.2000	92.2000	-2.947%	17	2,708	-72.885%
2025-10-13	93.0000	95.9700	93.0000	95.0000	+3.996%	23	2,709	-73.684%
2025-10-10	103.2200	103.2200	91.3500	91.3500	-11.654%	53	2,709	-72.633%
2025-10-09	97.2800	103.4000	92.3500	103.4000	+8.499%	200	2,700	-75.822%
2025-10-08	92.3000	96.0500	92.3000	95.3000	+3.779%	25	2,770	-73.767%
2025-10-07	94.8700	95.1500	90.6900	91.8300	-4.344%	311	2,619	-72.776%
2025-10-06	87.1500	97.5000	84.1500	96.0000	+5.079%	181	2,619	-73.958%
2025-10-03	100.6000	100.6000	91.3600	91.3600	-7.437%	187	2,510	-72.636%
2025-10-02	97.1000	99.5200	94.8500	98.7000	+4.389%	190	2,413	-74.671%
2025-10-01	93.7300	95.8000	90.4500	94.5500	-7.485%	111	2,365	-73.559%
2025-09-30	102.0900	103.0000	98.7000	102.2000	-4.334%	60	2,326	-75.538%
2025-09-29	110.3500	110.3500	106.8300	106.8300	-0.716%	3	2,300	-76.598%
2025-09-26	109.5000	109.5000	105.6900	107.6000	-3.929%	9	2,298	-76.766%
2025-09-25	111.7500	116.4500	110.6000	112.0000	-2.946%	31	2,299	-77.679%
2025-09-24	117.6500	117.6500	115.3000	115.4000	+0.610%	20	2,303	-78.336%
2025-09-23	120.0000	123.8700	114.7000	114.7000	-5.246%	34	2,303	-78.204%
2025-09-22	131.1000	131.1000	121.0500	121.0500	-5.768%	23	2,298	-79.347%
2025-09-19	135.5600	135.5600	123.8500	128.4600	-2.275%	27	2,299	-80.539%
2025-09-18	132.2000	135.0000	130.3000	131.4500	+3.098%	63	2,287	-80.981%
2025-09-17	125.0000	129.3000	123.0000	127.5000	-1.582%	27	2,267	-80.392%
2025-09-16	123.0500	129.5500	120.9700	129.5500	+8.902%	26	2,266	-80.702%
2025-09-15	112.5100	123.1300	112.5000	118.9600	+4.342%	22	2,254	-78.985%
2025-09-12	109.0000	114.0100	109.0000	114.0100	+3.504%	5	2,249	-78.072%
2025-09-11	112.9500	112.9500	108.4000	110.1500	-1.652%	10	2,247	-77.304%
2025-09-10	114.3300	114.5000	111.2000	112.0000	-5.085%	23	2,244	-77.679%
2025-09-09	114.5000	118.0000	114.5000	118.0000	+5.207%	10	2,227	-78.814%
2025-09-08	118.2500	118.2500	112.1600	112.1600	+2.664%	26	2,229	-77.710%
2025-09-05	109.7500	110.9000	108.0000	109.2500	+1.157%	20	2,208	-77.117%
2025-09-04	114.0000	114.0000	107.2200	108.0000	+7.196%	6	2,203	-76.852%
2025-09-03	102.3000	103.2300	100.7500	100.7500	-1.322%	15	2,203	-75.186%
2025-09-02	97.3000	102.1000	97.3000	102.1000	-2.109%	25	2,202	-75.514%
2025-08-29	108.6400	108.6400	103.4200	104.3000	-6.617%	10	2,198	-76.031%
2025-08-28	107.0000	112.0000	107.0000	111.6900	+0.712%	24	2,198	-77.617%
2025-08-27	114.0300	114.0300	109.0000	110.9000	-1.728%	26	2,182	-77.457%
2025-08-26	114.1500	114.3000	112.8500	112.8500	-2.082%	5	2,161	-77.847%
2025-08-25	114.2500	115.8500	114.2500	115.2500	-1.073%	21	2,160	-78.308%
2025-08-22	109.5500	116.6000	109.5500	116.5000	+7.920%	28	2,160	-78.541%
2025-08-21	109.5000	110.0000	106.1000	107.9500	-5.099%	12	2,162	-76.841%
2025-08-20	109.0000	114.1700	106.0000	113.7500	-0.915%	750	2,161	-78.022%
2025-08-19	124.4800	124.4800	114.8000	114.8000	-8.160%	51	1,755	-78.223%
2025-08-18	124.4300	125.6500	120.0000	125.0000	-9.486%	23	1,743	-80.000%
2025-08-15	136.1000	139.9500	136.0000	138.1000	+2.296%	20	1,742	-81.897%
2025-08-14	134.8000	137.5000	134.8000	135.0000	+0.784%	7	1,741	-81.481%
2025-08-13	141.4300	141.4300	133.9500	133.9500	-4.458%	66	1,742	-81.336%
2025-08-12	131.0000	141.8200	131.0000	140.2000	+11.314%	32	1,737	-82.168%
2025-08-11	126.5000	128.8000	125.9500	125.9500	-0.842%	27	1,731	-80.151%
2025-08-08	125.4000	127.5600	123.8400	127.0200	+2.353%	26	1,738	-80.318%
2025-08-07	128.0500	128.0500	123.5500	124.1000	-4.244%	24	1,735	-79.855%
2025-08-06	127.7000	129.6000	127.7000	129.6000	+0.582%	8	1,739	-80.710%
2025-08-05	135.3000	135.3000	125.9100	128.8500	-1.641%	29	1,738	-80.598%
2025-08-04	122.0000	131.8000	121.6000	131.0000	+14.211%	18	1,738	-80.916%
2025-08-01	120.0000	120.0000	114.7000	114.7000	-10.530%	46	1,740	-78.204%
2025-07-31	128.7000	135.0000	122.0000	128.2000	+49.070%	268	1,738	-80.499%
2025-07-30	90.9600	91.0800	85.5000	86.0000	-8.995%	62	1,728	-70.930%
2025-07-29	100.1000	100.1000	94.0000	94.5000	-2.073%	4	1,730	-73.545%
2025-07-28	100.0000	100.6300	95.7500	96.5000	+0.678%	41	1,729	-74.093%
2025-07-25	99.2000	99.5200	95.8500	95.8500	-3.358%	509	1,719	-73.918%
2025-07-24	99.9500	101.2600	98.0000	99.1800	+2.247%	22	1,767	-74.793%
2025-07-23	95.0000	97.0000	95.0000	97.0000	+3.137%	10	1,766	-74.227%
2025-07-22	93.5000	94.9100	93.2200	94.0500	-4.323%	21	1,766	-73.418%
2025-07-21	100.8700	100.8700	97.0100	98.3000	+3.801%	23	1,769	-74.568%
2025-07-18	92.7100	94.8500	89.0000	94.7000	+0.852%	57	1,780	-73.601%
2025-07-17	94.7300	94.9400	93.9000	93.9000	-1.778%	6	1,767	-73.376%
2025-07-16	98.5000	98.9500	95.0000	95.6000	-5.580%	61	1,765	-73.849%
2025-07-15	102.5700	104.2500	101.2000	101.2500	-7.153%	9	1,757	-75.309%
2025-07-14	106.8000	109.0500	106.8000	109.0500	+4.354%	2	1,751	-77.075%
2025-07-11	105.4000	106.5000	102.4800	104.5000	-4.827%	33	1,751	-76.077%
2025-07-10	111.0000	111.0000	108.0000	109.8000	-4.729%	9	1,758	-77.231%
2025-07-09	112.5000	116.3200	112.5000	115.2500	+7.409%	11	1,757	-78.308%
2025-07-08	108.0000	108.0000	107.3000	107.3000	-1.024%	2	1,756	-76.701%
2025-07-07	108.0000	112.8200	108.0000	108.4100	-4.442%	11	1,755	-76.939%
2025-07-03	113.8000	113.8000	113.4500	113.4500	+6.716%	3	1,752	-77.964%
2025-07-02	106.5100	106.6300	106.3100	106.3100	-4.612%	34	1,752	-76.484%
2025-07-01	118.8500	118.8500	108.9500	111.4500	-7.510%	17	1,744	-77.568%
2025-06-30	121.2000	126.3000	120.5000	120.5000	+2.579%	38	1,741	-79.253%
2025-06-27	117.1500	119.0000	116.4500	117.4700	+3.044%	30	1,739	-78.718%
2025-06-26	107.3800	115.7500	107.3800	114.0000	+8.571%	55	1,734	-78.070%
2025-06-25	108.0000	108.0000	105.0000	105.0000	-1.777%	7	1,731	-76.190%
2025-06-24	104.5500	106.9000	103.8200	106.9000	+6.368%	40	1,731	-76.614%
2025-06-23	96.0000	100.5000	94.8000	100.5000	+3.822%	5	1,756	-75.124%
2025-06-20	101.6500	101.6500	96.8000	96.8000	-5.827%	10	1,753	-74.174%
2025-06-18	105.6900	105.6900	102.7900	102.7900	-4.203%	8	1,753	-75.679%
2025-06-17	107.9500	107.9500	107.3000	107.3000	+1.677%	152	1,753	-76.701%
2025-06-16	106.1800	106.7800	103.4500	105.5300	+8.514%	17	1,851	-76.310%
2025-06-13	100.4500	102.1800	97.2500	97.2500	-3.089%	18	1,849	-74.293%
2025-06-12	100.3500	100.3500	100.3500	100.3500	-2.525%	1	1,846	-75.087%
2025-06-11	108.2500	108.2500	102.9500	102.9500	-3.370%	27	1,845	-75.716%
2025-06-10	106.7000	107.0700	106.5400	106.5400	+1.467%	20	1,844	-76.535%
2025-06-09	106.5500	106.5500	105.0000	105.0000	-1.869%	26	1,826	-76.190%
2025-06-06	106.8000	107.0000	104.2400	107.0000	+6.627%	82	1,826	-76.636%
2025-06-05	104.4500	104.4500	100.3000	100.3500	-0.683%	9	1,789	-75.087%
2025-06-04	96.0000	101.0400	96.0000	101.0400	+10.402%	9	1,793	-75.257%
2025-06-03	91.0200	91.5500	90.9100	91.5200	+0.022%	500	1,786	-72.684%
2025-06-02	82.7500	91.5000	82.0000	91.5000	+15.239%	24	1,362	-72.678%
2025-05-30	79.4000	79.4000	79.4000	79.4000	+1.288%	2	1,357	-68.514%
2025-05-29	80.0000	80.0000	78.3900	78.3900	-0.482%	7	1,357	-68.108%
2025-05-28	79.1000	81.2500	78.7700	78.7700	+0.485%	8	1,357	-68.262%
2025-05-27	76.1500	78.3900	74.8000	78.3900	+6.610%	11	1,359	-68.108%
2025-05-23	73.8800	74.0500	73.5300	73.5300	-2.221%	12	1,358	-66.000%
2025-05-22	75.2000	75.2000	75.2000	75.2000	-0.922%	2	1,358	-66.755%
2025-05-21	79.8600	79.8600	75.9000	75.9000	+0.663%	25	1,358	-67.062%
2025-05-20	76.0400	76.0400	75.4000	75.4000	-2.014%	302	1,338	-66.844%
2025-05-19	74.0000	77.2100	73.6500	76.9500	+0.945%	15	1,087	-67.511%
2025-05-16	74.6500	76.2300	74.1000	76.2300	-3.445%	64	1,084	-67.205%
2025-05-15	82.4600	84.2000	78.0500	78.9500	-8.623%	15	1,080	-68.334%
2025-05-14	88.0000	88.0000	85.4500	86.4000	-1.471%	15	1,084	-71.065%
2025-05-13	81.4300	87.6900	81.4300	87.6900	+14.747%	29	1,080	-71.490%
2025-05-12	73.6500	76.7500	68.0000	76.4200	+26.481%	64	1,071	-67.286%
2025-05-09	61.6300	61.6300	58.5000	60.4200	-2.344%	16	1,053	-58.623%
2025-05-08	61.2600	64.5000	60.6500	61.8700	+2.096%	16	1,054	-59.593%
2025-05-07	57.7000	60.6000	57.7000	60.6000	+4.357%	15	1,053	-58.746%
2025-05-06	58.4700	58.4700	57.4600	58.0700	-7.458%	9	1,054	-56.949%
2025-05-05	58.7000	62.7500	58.7000	62.7500	+3.207%	30	1,053	-60.159%
2025-05-02	53.2300	62.4500	53.0000	60.8000	+15.810%	82	1,049	-58.882%
2025-05-01	56.4000	56.4000	49.7500	52.5000	+23.675%	180	1,065	-52.381%
2025-04-30	40.9000	42.8000	38.8400	42.4500	-4.327%	21	915	-41.107%
2025-04-29	41.4000	44.3700	41.4000	44.3700	+2.947%	15	919	-43.656%
2025-04-28	43.0000	44.3000	40.4400	43.1000	+4.384%	6	911	-41.995%
2025-04-25	40.3000	42.0500	38.7500	41.2900	+16.310%	52	913	-39.453%
2025-04-24	34.6000	35.5000	34.6000	35.5000	+7.576%	12	924	-29.577%
2025-04-23	36.9000	38.5000	33.0000	33.0000	+13.519%	38	930	-24.242%
2025-04-22	27.6700	30.6600	26.6500	29.0700	+7.072%	80	942	-14.001%
2025-04-21	28.5000	29.2000	26.0500	27.1500	-14.164%	33	907	-7.919%
2025-04-17	30.6300	31.8800	29.5000	31.6300	+2.362%	13	911	-20.961%
2025-04-16	30.8000	35.0500	29.7400	30.9000	-11.537%	213	911	-19.094%
2025-04-15	38.1300	38.9700	34.0500	34.9300	-8.560%	89	925	-28.428%
2025-04-14	45.3000	45.3000	38.1000	38.2000	-12.785%	79	944	-34.555%
2025-04-11	44.2500	44.2500	42.9400	43.8000	-9.877%	40	946	-42.922%
2025-04-10	52.1100	53.0000	46.6200	48.6000	-18.456%	57	945	-48.560%
2025-04-09	38.1500	60.4500	37.8000	59.6000	+59.914%	91	922	-58.054%
2025-04-08	46.0000	47.0400	36.8800	37.2700	-4.485%	120	954	-32.922%
2025-04-07	32.1500	43.8500	31.7800	39.0200	+0.308%	61	958	-35.930%
2025-04-04	38.0900	41.9500	36.5500	38.9000	-14.166%	116	959	-35.733%
2025-04-03	49.8800	50.5000	45.3200	45.3200	-30.756%	20	966	-44.837%
2025-04-02	59.5100	65.4500	59.5100	65.4500	+1.003%	6	970	-61.803%
2025-04-01	59.6500	64.8000	59.6500	64.8000	+7.107%	253	966	-61.420%
2025-03-31	56.3500	60.5000	54.7100	60.5000	-0.165%	15	819	-58.678%
2025-03-28	66.0000	66.0000	60.5700	60.6000	-16.678%	12	821	-58.746%
2025-03-27	72.7300	72.7300	72.7300	72.7300	-1.716%	1	818	-65.626%
2025-03-26	74.0000	74.0000	74.0000	74.0000	-7.222%	1	818	-66.216%
2025-03-25	82.9700	82.9700	79.7600	79.7600	+7.060%	3	818	-68.656%
2025-03-24	78.3200	78.3200	74.5000	74.5000	+9.511%	15	817	-66.443%
2025-03-21	63.4700	68.0300	63.4700	68.0300	-0.903%	18	815	-63.252%
2025-03-20	74.2000	74.6300	68.6500	68.6500	+5.729%	7	811	-63.583%
2025-03-19	62.8000	66.2500	61.4300	64.9300	+0.901%	12	812	-61.497%
2025-03-18	65.5500	66.1800	61.6000	64.3500	-11.849%	28	810	-61.150%
2025-03-17	71.9000	73.0000	70.8800	73.0000	-2.667%	12	803	-65.753%
2025-03-14	74.0000	76.0500	72.2500	75.0000	+7.143%	16	796	-66.667%
2025-03-13	74.0000	74.0000	70.0000	70.0000	-14.425%	12	801	-64.286%
2025-03-12	82.3500	83.3000	81.8000	81.8000	+5.006%	10	801	-69.438%
2025-03-11	79.0000	80.0800	75.0000	77.9000	+5.270%	12	802	-67.908%
2025-03-10	76.5000	76.5000	71.0000	74.0000	-11.111%	23	804	-66.216%
2025-03-07	84.7900	84.8000	74.5000	83.2500	-2.449%	90	795	-69.970%
2025-03-06	94.6700	94.6700	84.1900	85.3400	-12.021%	36	781	-70.705%
2025-03-05	90.6000	97.0800	90.0000	97.0000	+9.075%	33	780	-74.227%
2025-03-04	89.3800	92.5800	84.2000	88.9300	-8.640%	245	772	-71.888%
2025-03-03	105.3700	105.3700	96.3100	97.3400	-4.061%	16	790	-74.317%
2025-02-28	97.0000	102.6600	97.0000	101.4600	+1.816%	66	785	-75.360%
2025-02-27	107.8900	108.3000	99.6500	99.6500	-6.485%	18	791	-74.912%
2025-02-26	99.2500	111.0500	99.2500	106.5600	+9.292%	85	796	-76.539%
2025-02-25	100.6000	101.0000	91.8700	97.5000	-5.933%	71	825	-74.359%
2025-02-24	112.6100	112.6100	101.3400	103.6500	-6.790%	137	859	-75.880%
2025-02-21	117.3600	117.3600	111.2000	111.2000	-6.883%	58	924	-77.518%
2025-02-20	120.4200	120.4200	119.4200	119.4200	-3.413%	31	939	-79.065%
2025-02-19	122.6300	124.5500	120.0000	123.6400	-1.912%	92	939	-79.780%
2025-02-18	138.7500	138.7500	126.0500	126.0500	-12.283%	40	911	-80.167%
2025-02-14	138.0000	145.8000	138.0000	143.7000	+5.786%	70	856	-82.603%
2025-02-13	136.0500	136.0500	135.3000	135.8400	-0.301%	3	854	-81.596%
2025-02-12	136.0500	136.2500	136.0500	136.2500	+4.008%	2	854	-81.651%
2025-02-11	132.0000	132.0000	131.0000	131.0000	+0.038%	3	854	-80.916%
2025-02-10	130.6200	130.9500	130.5000	130.9500	-0.758%	12	856	-80.909%
2025-02-07	133.8000	134.5000	131.6900	131.9500	+5.560%	166	851	-81.053%
2025-02-06	131.0500	131.0500	125.0000	125.0000	+0.442%	29	816	-80.000%
2025-02-05	128.0000	128.9300	123.2500	124.4500	-0.296%	20	816	-79.912%
2025-02-04	117.7200	125.6700	117.7200	124.8200	+1.282%	46	813	-79.971%
2025-02-03	109.1800	123.7000	109.1800	123.2400	+6.979%	94	775	-79.714%
2025-01-31	121.9400	122.1300	114.6000	115.2000	-0.303%	128	698	-78.299%