Dark

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

EOD

Sep 17, 2026

27.54+6.744%(+1.74)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	27.6000	27.6000	24.2500	27.5400	+6.744%	252	107,644	0.000%
2026-09-16	28.9000	29.0100	25.6000	25.8000	+2.789%	269	107,574	+6.744%
2026-09-15	22.3000	28.1500	21.8200	25.1000	+5.021%	263	107,551	+9.721%
2026-09-14	22.9500	24.7800	20.9000	23.9000	+19.799%	387	107,593	+15.230%
2026-09-11	22.8200	25.0000	19.8700	19.9500	-4.408%	143	107,758	+38.045%
2026-09-10	23.4000	26.0000	20.4500	20.8700	-10.812%	305	107,787	+31.960%
2026-09-09	21.8000	25.8000	19.8100	23.4000	+59.184%	1,356	107,863	+17.692%
2026-09-08	12.4300	16.0000	12.4300	14.7000	+6.909%	464	107,726	+87.347%
2026-09-04	12.4800	13.8000	11.1500	13.7500	+10.887%	358	107,788	+100.291%
2026-09-03	11.8600	15.0800	11.8600	12.4000	+20.976%	1,301	107,788	+122.097%
2026-09-02	9.2000	11.4400	9.2000	10.2500	+21.158%	697	108,062	+168.683%
2026-09-01	6.9000	9.5000	6.5500	8.4600	+4.316%	406	108,105	+225.532%
2026-08-31	9.1500	9.3000	7.7500	8.1100	-10.879%	224	108,099	+239.581%
2026-08-28	9.2300	11.0000	8.9000	9.1000	+8.982%	354	108,053	+202.637%
2026-08-27	9.7000	10.8500	8.2000	8.3500	-13.918%	191	108,016	+229.820%
2026-08-26	11.9000	12.4000	8.9000	9.7000	+5.206%	1,138	108,013	+183.918%
2026-08-25	9.0000	9.4100	8.4000	9.2200	+11.084%	174	107,896	+198.698%
2026-08-24	7.7000	8.6000	7.2200	8.3000	+8.073%	237	107,843	+231.807%
2026-08-21	7.3600	7.9500	7.3600	7.6800	+0.261%	185	107,872	+258.594%
2026-08-20	7.3000	7.7100	6.8500	7.6600	+2.819%	395	107,838	+259.530%
2026-08-19	6.9000	8.0500	6.6000	7.4500	+4.196%	367	107,747	+269.664%
2026-08-18	7.9500	8.0000	7.1000	7.1500	-21.858%	345	107,671	+285.175%
2026-08-17	11.2000	11.2000	8.8000	9.1500	-22.128%	378	107,561	+200.984%
2026-08-14	13.5300	14.5000	11.7500	11.7500	-12.963%	194	107,548	+134.383%
2026-08-13	12.1500	13.8200	11.9000	13.5000	+16.883%	136	107,566	+104.000%
2026-08-12	15.1000	15.1000	11.0900	11.5500	-19.118%	4,754	107,576	+138.442%
2026-08-11	14.5000	17.5000	13.8000	14.2800	+2.073%	236	111,269	+92.857%
2026-08-10	16.2100	17.5000	13.8500	13.9900	-4.505%	381	111,277	+96.855%
2026-08-07	15.7500	16.4500	14.4000	14.6500	-5.484%	213	111,401	+87.986%
2026-08-06	14.9500	16.8000	14.8000	15.5000	+1.639%	100	111,423	+77.677%
2026-08-05	16.7500	17.1000	13.3000	15.2500	+1.329%	324	111,446	+80.590%
2026-08-04	13.6500	15.8000	13.1000	15.0500	-3.526%	227	111,657	+82.990%
2026-08-03	12.1700	16.7000	10.6000	15.6000	+48.571%	580	111,652	+76.538%
2026-07-31	8.7600	10.5000	8.5000	10.5000	+25.298%	252	111,636	+162.286%
2026-07-30	7.1500	8.9400	7.0000	8.3800	-49.970%	2,700	111,599	+228.640%
2026-07-29	18.6500	19.1500	16.3500	16.7500	-7.459%	652	110,516	+64.418%
2026-07-28	19.6000	19.6000	17.2500	18.1000	-4.586%	221	110,514	+52.155%
2026-07-27	21.5000	23.0000	18.6200	18.9700	-7.913%	169	110,471	+45.177%
2026-07-24	24.3500	24.3500	20.6000	20.6000	-17.600%	490	110,447	+33.689%
2026-07-23	25.9000	27.0000	22.9700	25.0000	-18.831%	563	110,358	+10.160%
2026-07-22	35.0000	35.0000	29.7500	30.8000	-12.000%	544	110,456	-10.584%
2026-07-21	38.2000	38.2000	35.0000	35.0000	-9.677%	976	110,478	-21.314%
2026-07-20	37.0100	40.0000	35.8000	38.7500	-2.736%	170	110,222	-28.929%
2026-07-17	41.2500	42.6500	33.5000	39.8400	-13.203%	588	110,231	-30.873%
2026-07-16	53.0400	53.6000	44.9500	45.9000	-14.763%	1,467	110,175	-40.000%
2026-07-15	44.9700	56.5000	43.2500	53.8500	+19.667%	1,633	109,298	-48.858%
2026-07-14	42.9000	46.1500	42.3000	45.0000	+0.536%	2,033	108,732	-38.800%
2026-07-13	46.9500	51.3500	42.0000	44.7600	-10.390%	1,453	108,105	-38.472%
2026-07-10	44.4300	52.3500	40.4000	49.9500	+51.364%	2,894	107,542	-44.865%
2026-07-09	18.7000	33.9200	18.2500	33.0000	+41.328%	2,495	107,903	-16.545%
2026-07-08	23.4700	23.7500	21.5000	23.3500	-8.503%	546	107,004	+17.944%
2026-07-07	23.0000	27.3400	21.3900	25.5200	+17.064%	1,572	107,139	+7.915%
2026-07-06	17.8200	21.8000	17.8200	21.8000	+21.111%	162	106,589	+26.330%
2026-07-02	23.2500	23.2500	17.6500	18.0000	-25.620%	349	106,649	+53.000%
2026-07-01	20.6500	28.5500	19.6500	24.2000	+81.955%	964	106,649	+13.802%
2026-06-30	12.5000	13.7000	12.0000	13.3000	-2.421%	132	106,645	+107.068%
2026-06-29	14.1200	14.5000	13.5000	13.6300	+9.919%	264	106,655	+102.054%
2026-06-26	11.5700	13.1200	11.3600	12.4000	+6.529%	181	106,570	+122.097%
2026-06-25	12.9500	13.2000	11.6000	11.6400	-14.223%	163	106,564	+136.598%
2026-06-24	14.1500	14.8000	13.2500	13.5700	-3.071%	211	106,590	+102.948%
2026-06-23	15.2000	15.6500	14.0000	14.0000	-6.729%	209	106,550	+96.714%
2026-06-22	16.1000	16.6000	14.5000	15.0100	-16.842%	258	106,544	+83.478%
2026-06-18	16.8000	18.0500	15.4000	18.0500	+9.726%	273	106,406	+52.576%
2026-06-17	19.9300	19.9300	16.3000	16.4500	-24.507%	368	106,406	+67.416%
2026-06-16	20.4500	23.4000	20.4500	21.7900	+7.076%	101	106,406	+26.388%
2026-06-15	19.0000	22.2000	19.0000	20.3500	+22.590%	295	106,408	+35.332%
2026-06-12	17.2000	17.4500	15.5500	16.6000	-0.120%	148	106,410	+65.904%
2026-06-11	17.9000	17.9000	14.4500	16.6200	+1.341%	411	106,323	+65.704%
2026-06-10	18.5500	19.9700	16.4000	16.4000	-14.181%	336	106,256	+67.927%
2026-06-09	20.5000	22.2700	18.9500	19.1100	-5.630%	227	106,158	+44.113%
2026-06-08	21.6500	22.0500	19.4000	20.2500	-7.955%	196	106,199	+36.000%
2026-06-05	28.7900	29.3500	19.5000	22.0000	-25.424%	555	106,123	+25.182%
2026-06-04	30.1000	34.5000	28.4500	29.5000	-0.840%	571	106,249	-6.644%
2026-06-03	24.3500	30.2500	24.3500	29.7500	+25.316%	930	106,329	-7.429%
2026-06-02	26.4000	27.1500	23.6500	23.7400	-9.042%	692	106,171	+16.007%
2026-06-01	30.5000	30.5000	25.9700	26.1000	-13.433%	1,062	106,077	+5.517%
2026-05-29	28.5000	30.8500	27.1000	30.1500	+0.333%	515	105,703	-8.657%
2026-05-28	33.7000	33.7000	29.2000	30.0500	-6.561%	204	105,719	-8.353%
2026-05-27	23.1500	32.7500	22.4900	32.1600	+37.730%	584	105,697	-14.366%
2026-05-26	22.9000	23.6200	21.9500	23.3500	+2.637%	94	105,490	+17.944%
2026-05-22	23.5000	23.7900	22.2300	22.7500	+2.941%	127	105,480	+21.055%
2026-05-21	22.3500	22.7500	20.1500	22.1000	+1.376%	171	105,469	+24.615%
2026-05-20	21.5000	23.0000	21.0000	21.8000	-0.909%	304	105,469	+26.330%
2026-05-19	23.0000	24.2600	21.6500	22.0000	-7.173%	72	105,426	+25.182%
2026-05-18	23.0900	24.7000	23.0900	23.7000	-7.961%	96	105,426	+16.203%
2026-05-15	26.1500	27.1500	24.0000	25.7500	-2.830%	136	105,426	+6.951%
2026-05-14	25.9000	28.3000	25.9000	26.5000	+1.923%	160	105,388	+3.925%
2026-05-13	20.7500	26.5900	20.6000	26.0000	+19.540%	302	105,337	+5.923%
2026-05-12	20.1500	22.0500	19.5000	21.7500	+4.167%	294	105,337	+26.621%
2026-05-11	22.2100	22.2500	20.8000	20.8800	-11.712%	184	105,337	+31.897%
2026-05-08	25.1000	25.5300	23.0000	23.6500	-8.333%	114	105,123	+16.448%
2026-05-07	26.0000	28.0900	25.0600	25.8000	+4.032%	231	105,073	+6.744%
2026-05-06	22.0000	26.9000	20.8000	24.8000	+9.978%	220	105,069	+11.048%
2026-05-05	24.2000	24.2000	21.5000	22.5500	-7.959%	255	105,024	+22.129%
2026-05-04	26.0000	26.1000	23.8000	24.5000	-4.817%	219	104,980	+12.408%
2026-05-01	28.5000	28.5000	25.1200	25.7400	-7.109%	433	104,958	+6.993%
2026-04-30	28.2000	29.0000	23.4000	27.7100	-40.917%	1,162	104,958	-0.613%
2026-04-29	46.6500	48.3000	44.5500	46.9000	-0.530%	163	104,972	-41.279%
2026-04-28	49.6200	50.0500	46.5000	47.1500	-7.549%	86	104,965	-41.591%
2026-04-27	47.9000	51.7500	47.9000	51.0000	+3.239%	179	104,948	-46.000%
2026-04-24	45.1500	52.2000	44.8400	49.4000	+14.088%	245	104,884	-44.251%
2026-04-23	44.2000	46.4500	41.7000	43.3000	-13.573%	121	104,856	-36.397%
2026-04-22	47.9000	50.1000	47.2300	50.1000	+6.709%	89	104,887	-45.030%
2026-04-21	47.3000	48.7500	46.4700	46.9500	0.000%	96	104,882	-41.342%
2026-04-20	51.9000	51.9000	46.4000	46.9500	-13.424%	584	104,882	-41.342%
2026-04-17	50.2000	55.1500	50.2000	54.2300	+7.813%	376	104,749	-49.216%
2026-04-16	49.6800	50.3500	46.5000	50.3000	+3.711%	94	104,823	-45.249%
2026-04-15	46.4900	52.0000	46.0000	48.5000	+8.259%	309	104,854	-43.216%
2026-04-14	36.8000	46.8500	36.0000	44.8000	+30.994%	414	104,762	-38.527%
2026-04-13	33.4600	34.2000	32.0000	34.2000	+1.604%	133	104,655	-19.474%
2026-04-10	37.0700	38.0000	32.4500	33.6600	-4.835%	232	104,635	-18.182%
2026-04-09	35.1000	38.4000	34.3000	35.3700	+14.097%	296	104,685	-22.137%
2026-04-08	25.4500	35.7000	23.2000	31.0000	+52.559%	653	104,617	-11.161%
2026-04-07	19.6000	20.3200	18.6300	20.3200	+2.316%	53	104,420	+35.531%
2026-04-06	21.9000	21.9000	19.7500	19.8600	-4.519%	45	104,406	+38.671%
2026-04-02	19.4500	21.0200	18.6000	20.8000	-6.095%	162	104,467	+32.404%
2026-04-01	22.5000	25.4500	21.2500	22.1500	+5.476%	370	104,467	+24.334%
2026-03-31	16.3500	21.2200	16.3500	21.0000	+44.330%	569	104,587	+31.143%
2026-03-30	15.0000	15.3700	13.7000	14.5500	+5.435%	235	104,631	+89.278%
2026-03-27	15.6600	16.4000	12.7000	13.8000	-17.365%	719	104,665	+99.565%
2026-03-26	22.6500	22.6500	16.6000	16.7000	-33.598%	101,217	97,288	+64.910%
2026-03-25	25.9500	26.7000	24.8100	25.1500	+0.399%	128	4,465	+9.503%
2026-03-24	26.2500	26.3700	24.6000	25.0500	-8.909%	165	4,463	+9.940%
2026-03-23	26.8800	28.1000	26.6000	27.5000	+6.383%	172	4,468	+0.145%
2026-03-20	27.6500	28.1500	24.8400	25.8500	-8.496%	488	4,431	+6.538%
2026-03-19	29.5500	29.9000	27.2500	28.2500	-7.589%	1,096	4,449	-2.513%
2026-03-18	30.4200	31.5500	30.0000	30.5700	-2.488%	88	4,684	-9.912%
2026-03-17	35.7900	36.1900	31.3500	31.3500	-8.494%	163	4,661	-12.153%
2026-03-16	37.7100	37.7100	33.7000	34.2600	+6.563%	130	4,665	-19.615%
2026-03-13	37.0000	37.0000	31.4000	32.1500	-19.825%	243	4,621	-14.339%
2026-03-12	42.3000	42.3000	39.3000	40.1000	-8.343%	39	4,628	-31.322%
2026-03-11	44.4000	44.5000	42.0000	43.7500	+0.575%	22	4,620	-37.051%
2026-03-10	43.9400	45.7500	42.9000	43.5000	+4.819%	170	4,620	-36.690%
2026-03-09	39.1500	41.5000	37.2500	41.5000	-2.491%	113	4,640	-33.639%
2026-03-06	41.0500	43.5000	41.0500	42.5600	-9.735%	169	4,660	-35.291%
2026-03-05	48.2000	48.5000	44.5000	47.1500	-6.132%	127	4,753	-41.591%
2026-03-04	47.5000	51.8700	47.5000	50.2300	+10.639%	134	4,692	-45.172%
2026-03-03	45.4800	47.1000	42.7000	45.4000	-0.482%	124	4,648	-39.339%
2026-03-02	42.6000	47.3000	42.6000	45.6200	+5.407%	58	4,630	-39.632%
2026-02-27	43.8000	43.8000	41.0000	43.2800	-8.692%	69	4,618	-36.368%
2026-02-26	48.0500	48.2000	45.1000	47.4000	+4.937%	27	4,634	-41.899%
2026-02-25	43.0900	45.7000	42.8500	45.1700	+8.192%	72	4,606	-39.030%
2026-02-24	39.0000	42.3200	38.8000	41.7500	+2.706%	41	4,606	-34.036%
2026-02-23	46.1500	46.5600	40.6500	40.6500	-14.132%	53	4,603	-32.251%
2026-02-20	42.7000	50.3000	42.7000	47.3400	+7.959%	70	4,614	-41.825%
2026-02-19	43.1200	45.1000	42.6200	43.8500	-0.341%	19	4,622	-37.195%
2026-02-18	40.0500	44.0000	38.7700	44.0000	+3.529%	70	4,624	-37.409%
2026-02-17	43.1500	43.6000	40.0000	42.5000	-3.409%	73	4,629	-35.200%
2026-02-13	45.7100	47.3000	42.5000	44.0000	-7.368%	162	4,662	-37.409%
2026-02-12	56.6700	56.6700	47.0000	47.5000	-12.860%	115	4,662	-42.021%
2026-02-11	55.5000	56.6000	51.0000	54.5100	+0.424%	68	4,664	-49.477%
2026-02-10	56.7500	57.8000	54.2800	54.2800	-6.171%	95	4,649	-49.263%
2026-02-09	54.0000	60.4700	50.4000	57.8500	+12.439%	192	4,647	-52.394%
2026-02-06	53.3000	55.0000	46.6000	51.4500	-7.381%	204	4,640	-46.472%
2026-02-05	48.9700	59.5500	48.9700	55.5500	+3.157%	260	4,601	-50.423%
2026-02-04	59.0000	59.3000	53.4500	53.8500	-13.660%	233	4,691	-48.858%
2026-02-03	69.6000	72.0000	60.4500	62.3700	-9.148%	132	4,747	-55.844%
2026-02-02	71.6400	72.4000	67.3500	68.6500	-7.292%	324	4,786	-59.883%
2026-01-30	82.8500	82.8500	73.4000	74.0500	-15.852%	190	4,656	-62.809%
2026-01-29	90.0000	91.1000	74.3000	88.0000	+48.148%	1,036	4,691	-68.705%
2026-01-28	62.0000	63.1000	59.3500	59.4000	-5.804%	419	4,674	-53.636%
2026-01-27	63.5000	63.5000	59.6800	63.0600	-0.693%	310	4,939	-56.327%
2026-01-26	60.6800	64.2500	58.4500	63.5000	+11.894%	454	4,876	-56.630%
2026-01-23	51.8700	60.0500	51.8700	56.7500	+8.612%	383	4,705	-51.471%
2026-01-22	42.3100	52.5000	42.3100	52.2500	+38.045%	196	4,450	-47.292%
2026-01-21	35.0000	39.2500	34.6000	37.8500	+6.921%	435	4,404	-27.239%
2026-01-20	36.1000	36.8500	33.9500	35.4000	-10.243%	365	4,409	-22.203%
2026-01-16	41.2000	42.2500	39.4300	39.4400	-0.278%	98	4,486	-30.172%
2026-01-15	39.0300	40.8200	38.2000	39.5500	+2.065%	228	4,486	-30.367%
2026-01-14	42.5000	42.9000	38.7500	38.7500	-10.899%	197	4,442	-28.929%
2026-01-13	46.0000	46.5000	42.1000	43.4900	-8.826%	180	4,381	-36.675%
2026-01-12	49.5500	50.6400	47.3500	47.7000	-7.594%	77	4,420	-42.264%
2026-01-09	49.4400	52.3200	48.5000	51.6200	+4.494%	68	4,397	-46.649%
2026-01-08	50.1500	50.1500	47.0000	49.4000	-3.760%	86	4,365	-44.251%
2026-01-07	54.2500	54.2500	50.2700	51.3300	-7.597%	289	4,363	-46.347%
2026-01-06	55.9000	56.6000	51.7000	55.5500	+1.647%	198	4,354	-50.423%
2026-01-05	53.5800	57.0000	53.5800	54.6500	+4.794%	354	4,361	-49.607%
2026-01-02	56.0000	56.7500	50.5000	52.1500	-6.541%	221	4,329	-47.191%
2025-12-31	57.1000	57.4500	55.5500	55.8000	-4.746%	166	4,109	-50.645%
2025-12-30	59.5000	60.9500	58.2000	58.5800	+4.607%	74	4,109	-52.987%
2025-12-29	55.5900	56.0000	54.6500	56.0000	-3.131%	151	4,094	-50.821%
2025-12-26	60.3500	60.3500	57.3500	57.8100	-4.129%	116	4,027	-52.361%
2025-12-24	59.2500	60.4600	59.2500	60.3000	+1.515%	114	4,014	-54.328%
2025-12-23	60.3500	60.3500	59.0000	59.4000	+0.508%	68	4,014	-53.636%
2025-12-22	62.0000	65.0000	58.0000	59.1000	-0.756%	59	3,993	-53.401%
2025-12-19	62.4000	63.4500	59.5500	59.5500	-4.414%	198	3,993	-53.753%
2025-12-18	61.5000	65.0000	61.0000	62.3000	+6.314%	168	3,944	-55.795%
2025-12-17	60.4500	61.8500	58.6000	58.6000	-2.884%	67	3,982	-53.003%
2025-12-16	58.5500	61.4500	56.6000	60.3400	+5.122%	595	3,916	-54.359%
2025-12-15	55.8000	58.1700	54.1100	57.4000	+3.200%	282	3,705	-52.021%
2025-12-12	59.0000	59.0000	54.3000	55.6200	-6.834%	75	3,770	-50.485%
2025-12-11	57.6300	61.0800	57.5000	59.7000	+0.336%	993	3,783	-53.869%
2025-12-10	60.6000	60.6000	57.5000	59.5000	-5.556%	66	3,306	-53.714%
2025-12-09	67.1300	67.1300	61.8000	63.0000	-8.029%	69	3,292	-56.286%
2025-12-08	70.2100	70.2100	68.5000	68.5000	-3.385%	358	3,283	-59.796%
2025-12-05	67.5000	72.2700	67.5000	70.9000	+6.536%	182	3,141	-61.157%
2025-12-04	73.0500	73.0500	66.5000	66.5500	+12.797%	306	3,147	-58.618%
2025-12-03	59.3000	61.0000	59.0000	59.0000	-3.183%	141	3,256	-53.322%
2025-12-02	59.4400	61.1500	59.2500	60.9400	+3.463%	135	3,177	-54.808%
2025-12-01	59.0800	60.6000	58.0000	58.9000	-3.632%	139	3,219	-53.243%
2025-11-28	57.7900	61.5000	57.7900	61.1200	+7.606%	177	3,126	-54.941%
2025-11-26	59.3500	59.3500	55.8000	56.8000	-2.069%	114	3,133	-51.514%
2025-11-25	51.6800	58.0000	51.5000	58.0000	+17.647%	240	3,133	-52.517%
2025-11-24	43.5800	49.7500	43.0000	49.3000	+15.565%	121	3,113	-44.138%
2025-11-21	43.0000	44.6800	40.0000	42.6600	-2.156%	167	3,121	-35.443%
2025-11-20	46.1500	48.3000	42.1500	43.6000	-1.912%	127	3,010	-36.835%
2025-11-19	44.6000	45.9000	42.5500	44.4500	-6.618%	417	2,979	-38.043%
2025-11-18	45.5500	48.9000	43.0000	47.6000	-0.564%	161	3,074	-42.143%
2025-11-17	49.5000	51.6000	46.5000	47.8700	-5.582%	134	3,067	-42.469%
2025-11-14	50.0000	52.5000	47.5000	50.7000	-1.553%	141	3,096	-45.680%
2025-11-13	52.4500	54.7500	50.0000	51.5000	-0.675%	134	3,093	-46.524%
2025-11-12	58.0000	58.0500	51.4500	51.8500	-10.029%	199	3,095	-46.885%
2025-11-11	57.4500	58.6000	56.2900	57.6300	-4.744%	71	3,098	-52.212%
2025-11-10	59.5000	61.2500	57.5000	60.5000	+6.290%	298	3,108	-54.479%
2025-11-07	54.5000	57.0200	50.1000	56.9200	+3.023%	345	3,097	-51.616%
2025-11-06	62.3000	62.3000	55.2000	55.2500	-11.952%	194	3,052	-50.154%
2025-11-05	61.5000	65.6500	61.0000	62.7500	+5.729%	216	3,043	-56.112%
2025-11-04	61.1600	65.2000	59.3500	59.3500	-7.626%	269	3,043	-53.597%
2025-11-03	72.4000	74.2500	64.2000	64.2500	-7.607%	172	2,996	-57.136%
2025-10-31	76.2500	76.8000	68.5000	69.5400	-7.280%	404	2,996	-60.397%
2025-10-30	71.3500	81.1500	65.5800	75.0000	-34.839%	803	2,834	-63.280%
2025-10-29	113.0000	116.5300	109.5800	115.1000	+1.750%	112	2,682	-76.073%
2025-10-28	112.5500	115.0000	108.5000	113.1200	+1.426%	58	2,704	-75.654%
2025-10-27	110.0000	111.5300	108.5000	111.5300	+7.551%	84	2,713	-75.307%
2025-10-24	102.0000	103.7000	99.9500	103.7000	+2.147%	21	2,713	-73.443%
2025-10-23	106.0000	106.0000	101.5200	101.5200	+1.520%	14	2,708	-72.872%
2025-10-22	100.9500	104.9500	100.0000	100.0000	-1.507%	19	2,709	-72.460%
2025-10-21	103.0000	103.0000	100.1000	101.5300	+1.025%	19	2,701	-72.875%
2025-10-20	100.0000	100.8100	100.0000	100.5000	+5.567%	7	2,701	-72.597%
2025-10-17	93.7500	96.0900	93.6500	95.2000	+2.366%	17	2,701	-71.071%
2025-10-16	97.8500	97.8500	91.4000	93.0000	-2.831%	17	2,702	-70.387%
2025-10-15	95.5000	98.6000	95.0000	95.7100	+3.807%	26	2,700	-71.226%
2025-10-14	92.7500	95.5300	92.2000	92.2000	-2.947%	17	2,708	-70.130%
2025-10-13	93.0000	95.9700	93.0000	95.0000	+3.996%	23	2,709	-71.011%
2025-10-10	103.2200	103.2200	91.3500	91.3500	-11.654%	53	2,709	-69.852%
2025-10-09	97.2800	103.4000	92.3500	103.4000	+8.499%	200	2,700	-73.366%
2025-10-08	92.3000	96.0500	92.3000	95.3000	+3.779%	25	2,770	-71.102%
2025-10-07	94.8700	95.1500	90.6900	91.8300	-4.344%	311	2,619	-70.010%
2025-10-06	87.1500	97.5000	84.1500	96.0000	+5.079%	181	2,619	-71.313%
2025-10-03	100.6000	100.6000	91.3600	91.3600	-7.437%	187	2,510	-69.856%
2025-10-02	97.1000	99.5200	94.8500	98.7000	+4.389%	190	2,413	-72.097%
2025-10-01	93.7300	95.8000	90.4500	94.5500	-7.485%	111	2,365	-70.873%
2025-09-30	102.0900	103.0000	98.7000	102.2000	-4.334%	60	2,326	-73.053%
2025-09-29	110.3500	110.3500	106.8300	106.8300	-0.716%	3	2,300	-74.221%
2025-09-26	109.5000	109.5000	105.6900	107.6000	-3.929%	9	2,298	-74.405%
2025-09-25	111.7500	116.4500	110.6000	112.0000	-2.946%	31	2,299	-75.411%
2025-09-24	117.6500	117.6500	115.3000	115.4000	+0.610%	20	2,303	-76.135%
2025-09-23	120.0000	123.8700	114.7000	114.7000	-5.246%	34	2,303	-75.990%
2025-09-22	131.1000	131.1000	121.0500	121.0500	-5.768%	23	2,298	-77.249%
2025-09-19	135.5600	135.5600	123.8500	128.4600	-2.275%	27	2,299	-78.561%
2025-09-18	132.2000	135.0000	130.3000	131.4500	+3.098%	63	2,287	-79.049%
2025-09-17	125.0000	129.3000	123.0000	127.5000	-1.582%	27	2,267	-78.400%
2025-09-16	123.0500	129.5500	120.9700	129.5500	+8.902%	26	2,266	-78.742%
2025-09-15	112.5100	123.1300	112.5000	118.9600	+4.342%	22	2,254	-76.849%
2025-09-12	109.0000	114.0100	109.0000	114.0100	+3.504%	5	2,249	-75.844%
2025-09-11	112.9500	112.9500	108.4000	110.1500	-1.652%	10	2,247	-74.998%
2025-09-10	114.3300	114.5000	111.2000	112.0000	-5.085%	23	2,244	-75.411%
2025-09-09	114.5000	118.0000	114.5000	118.0000	+5.207%	10	2,227	-76.661%
2025-09-08	118.2500	118.2500	112.1600	112.1600	+2.664%	26	2,229	-75.446%
2025-09-05	109.7500	110.9000	108.0000	109.2500	+1.157%	20	2,208	-74.792%
2025-09-04	114.0000	114.0000	107.2200	108.0000	+7.196%	6	2,203	-74.500%
2025-09-03	102.3000	103.2300	100.7500	100.7500	-1.322%	15	2,203	-72.665%
2025-09-02	97.3000	102.1000	97.3000	102.1000	-2.109%	25	2,202	-73.026%
2025-08-29	108.6400	108.6400	103.4200	104.3000	-6.617%	10	2,198	-73.595%
2025-08-28	107.0000	112.0000	107.0000	111.6900	+0.712%	24	2,198	-75.342%
2025-08-27	114.0300	114.0300	109.0000	110.9000	-1.728%	26	2,182	-75.167%
2025-08-26	114.1500	114.3000	112.8500	112.8500	-2.082%	5	2,161	-75.596%
2025-08-25	114.2500	115.8500	114.2500	115.2500	-1.073%	21	2,160	-76.104%
2025-08-22	109.5500	116.6000	109.5500	116.5000	+7.920%	28	2,160	-76.361%
2025-08-21	109.5000	110.0000	106.1000	107.9500	-5.099%	12	2,162	-74.488%
2025-08-20	109.0000	114.1700	106.0000	113.7500	-0.915%	750	2,161	-75.789%
2025-08-19	124.4800	124.4800	114.8000	114.8000	-8.160%	51	1,755	-76.010%
2025-08-18	124.4300	125.6500	120.0000	125.0000	-9.486%	23	1,743	-77.968%
2025-08-15	136.1000	139.9500	136.0000	138.1000	+2.296%	20	1,742	-80.058%
2025-08-14	134.8000	137.5000	134.8000	135.0000	+0.784%	7	1,741	-79.600%
2025-08-13	141.4300	141.4300	133.9500	133.9500	-4.458%	66	1,742	-79.440%
2025-08-12	131.0000	141.8200	131.0000	140.2000	+11.314%	32	1,737	-80.357%
2025-08-11	126.5000	128.8000	125.9500	125.9500	-0.842%	27	1,731	-78.134%
2025-08-08	125.4000	127.5600	123.8400	127.0200	+2.353%	26	1,738	-78.318%
2025-08-07	128.0500	128.0500	123.5500	124.1000	-4.244%	24	1,735	-77.808%
2025-08-06	127.7000	129.6000	127.7000	129.6000	+0.582%	8	1,739	-78.750%
2025-08-05	135.3000	135.3000	125.9100	128.8500	-1.641%	29	1,738	-78.626%
2025-08-04	122.0000	131.8000	121.6000	131.0000	+14.211%	18	1,738	-78.977%
2025-08-01	120.0000	120.0000	114.7000	114.7000	-10.530%	46	1,740	-75.990%
2025-07-31	128.7000	135.0000	122.0000	128.2000	+49.070%	268	1,738	-78.518%
2025-07-30	90.9600	91.0800	85.5000	86.0000	-8.995%	62	1,728	-67.977%
2025-07-29	100.1000	100.1000	94.0000	94.5000	-2.073%	4	1,730	-70.857%
2025-07-28	100.0000	100.6300	95.7500	96.5000	+0.678%	41	1,729	-71.461%
2025-07-25	99.2000	99.5200	95.8500	95.8500	-3.358%	509	1,719	-71.268%
2025-07-24	99.9500	101.2600	98.0000	99.1800	+2.247%	22	1,767	-72.232%
2025-07-23	95.0000	97.0000	95.0000	97.0000	+3.137%	10	1,766	-71.608%
2025-07-22	93.5000	94.9100	93.2200	94.0500	-4.323%	21	1,766	-70.718%
2025-07-21	100.8700	100.8700	97.0100	98.3000	+3.801%	23	1,769	-71.984%
2025-07-18	92.7100	94.8500	89.0000	94.7000	+0.852%	57	1,780	-70.919%
2025-07-17	94.7300	94.9400	93.9000	93.9000	-1.778%	6	1,767	-70.671%
2025-07-16	98.5000	98.9500	95.0000	95.6000	-5.580%	61	1,765	-71.192%
2025-07-15	102.5700	104.2500	101.2000	101.2500	-7.153%	9	1,757	-72.800%
2025-07-14	106.8000	109.0500	106.8000	109.0500	+4.354%	2	1,751	-74.746%
2025-07-11	105.4000	106.5000	102.4800	104.5000	-4.827%	33	1,751	-73.646%
2025-07-10	111.0000	111.0000	108.0000	109.8000	-4.729%	9	1,758	-74.918%
2025-07-09	112.5000	116.3200	112.5000	115.2500	+7.409%	11	1,757	-76.104%
2025-07-08	108.0000	108.0000	107.3000	107.3000	-1.024%	2	1,756	-74.334%
2025-07-07	108.0000	112.8200	108.0000	108.4100	-4.442%	11	1,755	-74.596%
2025-07-03	113.8000	113.8000	113.4500	113.4500	+6.716%	3	1,752	-75.725%
2025-07-02	106.5100	106.6300	106.3100	106.3100	-4.612%	34	1,752	-74.095%
2025-07-01	118.8500	118.8500	108.9500	111.4500	-7.510%	17	1,744	-75.289%
2025-06-30	121.2000	126.3000	120.5000	120.5000	+2.579%	38	1,741	-77.145%
2025-06-27	117.1500	119.0000	116.4500	117.4700	+3.044%	30	1,739	-76.556%
2025-06-26	107.3800	115.7500	107.3800	114.0000	+8.571%	55	1,734	-75.842%
2025-06-25	108.0000	108.0000	105.0000	105.0000	-1.777%	7	1,731	-73.771%
2025-06-24	104.5500	106.9000	103.8200	106.9000	+6.368%	40	1,731	-74.238%
2025-06-23	96.0000	100.5000	94.8000	100.5000	+3.822%	5	1,756	-72.597%
2025-06-20	101.6500	101.6500	96.8000	96.8000	-5.827%	10	1,753	-71.550%
2025-06-18	105.6900	105.6900	102.7900	102.7900	-4.203%	8	1,753	-73.208%
2025-06-17	107.9500	107.9500	107.3000	107.3000	+1.677%	152	1,753	-74.334%
2025-06-16	106.1800	106.7800	103.4500	105.5300	+8.514%	17	1,851	-73.903%
2025-06-13	100.4500	102.1800	97.2500	97.2500	-3.089%	18	1,849	-71.681%
2025-06-12	100.3500	100.3500	100.3500	100.3500	-2.525%	1	1,846	-72.556%
2025-06-11	108.2500	108.2500	102.9500	102.9500	-3.370%	27	1,845	-73.249%
2025-06-10	106.7000	107.0700	106.5400	106.5400	+1.467%	20	1,844	-74.151%
2025-06-09	106.5500	106.5500	105.0000	105.0000	-1.869%	26	1,826	-73.771%
2025-06-06	106.8000	107.0000	104.2400	107.0000	+6.627%	82	1,826	-74.262%
2025-06-05	104.4500	104.4500	100.3000	100.3500	-0.683%	9	1,789	-72.556%
2025-06-04	96.0000	101.0400	96.0000	101.0400	+10.402%	9	1,793	-72.743%
2025-06-03	91.0200	91.5500	90.9100	91.5200	+0.022%	500	1,786	-69.908%
2025-06-02	82.7500	91.5000	82.0000	91.5000	+15.239%	24	1,362	-69.902%
2025-05-30	79.4000	79.4000	79.4000	79.4000	+1.288%	2	1,357	-65.315%
2025-05-29	80.0000	80.0000	78.3900	78.3900	-0.482%	7	1,357	-64.868%
2025-05-28	79.1000	81.2500	78.7700	78.7700	+0.485%	8	1,357	-65.037%
2025-05-27	76.1500	78.3900	74.8000	78.3900	+6.610%	11	1,359	-64.868%
2025-05-23	73.8800	74.0500	73.5300	73.5300	-2.221%	12	1,358	-62.546%
2025-05-22	75.2000	75.2000	75.2000	75.2000	-0.922%	2	1,358	-63.378%
2025-05-21	79.8600	79.8600	75.9000	75.9000	+0.663%	25	1,358	-63.715%
2025-05-20	76.0400	76.0400	75.4000	75.4000	-2.014%	302	1,338	-63.475%
2025-05-19	74.0000	77.2100	73.6500	76.9500	+0.945%	15	1,087	-64.211%
2025-05-16	74.6500	76.2300	74.1000	76.2300	-3.445%	64	1,084	-63.872%
2025-05-15	82.4600	84.2000	78.0500	78.9500	-8.623%	15	1,080	-65.117%
2025-05-14	88.0000	88.0000	85.4500	86.4000	-1.471%	15	1,084	-68.125%
2025-05-13	81.4300	87.6900	81.4300	87.6900	+14.747%	29	1,080	-68.594%
2025-05-12	73.6500	76.7500	68.0000	76.4200	+26.481%	64	1,071	-63.962%
2025-05-09	61.6300	61.6300	58.5000	60.4200	-2.344%	16	1,053	-54.419%
2025-05-08	61.2600	64.5000	60.6500	61.8700	+2.096%	16	1,054	-55.487%
2025-05-07	57.7000	60.6000	57.7000	60.6000	+4.357%	15	1,053	-54.554%
2025-05-06	58.4700	58.4700	57.4600	58.0700	-7.458%	9	1,054	-52.574%
2025-05-05	58.7000	62.7500	58.7000	62.7500	+3.207%	30	1,053	-56.112%
2025-05-02	53.2300	62.4500	53.0000	60.8000	+15.810%	82	1,049	-54.704%
2025-05-01	56.4000	56.4000	49.7500	52.5000	+23.675%	180	1,065	-47.543%
2025-04-30	40.9000	42.8000	38.8400	42.4500	-4.327%	21	915	-35.124%
2025-04-29	41.4000	44.3700	41.4000	44.3700	+2.947%	15	919	-37.931%
2025-04-28	43.0000	44.3000	40.4400	43.1000	+4.384%	6	911	-36.102%
2025-04-25	40.3000	42.0500	38.7500	41.2900	+16.310%	52	913	-33.301%
2025-04-24	34.6000	35.5000	34.6000	35.5000	+7.576%	12	924	-22.423%
2025-04-23	36.9000	38.5000	33.0000	33.0000	+13.519%	38	930	-16.545%
2025-04-22	27.6700	30.6600	26.6500	29.0700	+7.072%	80	942	-5.263%
2025-04-21	28.5000	29.2000	26.0500	27.1500	-14.164%	33	907	+1.436%
2025-04-17	30.6300	31.8800	29.5000	31.6300	+2.362%	13	911	-12.931%
2025-04-16	30.8000	35.0500	29.7400	30.9000	-11.537%	213	911	-10.874%
2025-04-15	38.1300	38.9700	34.0500	34.9300	-8.560%	89	925	-21.157%
2025-04-14	45.3000	45.3000	38.1000	38.2000	-12.785%	79	944	-27.906%
2025-04-11	44.2500	44.2500	42.9400	43.8000	-9.877%	40	946	-37.123%
2025-04-10	52.1100	53.0000	46.6200	48.6000	-18.456%	57	945	-43.333%
2025-04-09	38.1500	60.4500	37.8000	59.6000	+59.914%	91	922	-53.792%
2025-04-08	46.0000	47.0400	36.8800	37.2700	-4.485%	120	954	-26.107%
2025-04-07	32.1500	43.8500	31.7800	39.0200	+0.308%	61	958	-29.421%
2025-04-04	38.0900	41.9500	36.5500	38.9000	-14.166%	116	959	-29.203%
2025-04-03	49.8800	50.5000	45.3200	45.3200	-30.756%	20	966	-39.232%
2025-04-02	59.5100	65.4500	59.5100	65.4500	+1.003%	6	970	-57.922%
2025-04-01	59.6500	64.8000	59.6500	64.8000	+7.107%	253	966	-57.500%
2025-03-31	56.3500	60.5000	54.7100	60.5000	-0.165%	15	819	-54.479%
2025-03-28	66.0000	66.0000	60.5700	60.6000	-16.678%	12	821	-54.554%