Dark

META20270115C850
META Jan 15 2027 850.00 Call (META270115C00850000)
option OPRA

EOD

Sep 17, 2026

18.70+7.225%(+1.26)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.0200	18.7000	15.7100	18.7000	+7.225%	211	5,827	0.000%
2026-09-16	18.8700	19.6000	17.0000	17.4400	+1.454%	197	5,805	+7.225%
2026-09-15	16.8500	18.4500	16.1500	17.1900	+7.438%	89	5,719	+8.784%
2026-09-14	13.4500	16.5000	13.4500	16.0000	+23.077%	320	5,744	+16.875%
2026-09-11	16.3400	17.0000	13.0000	13.0000	-8.451%	92	5,717	+43.846%
2026-09-10	16.0000	17.0000	13.8000	14.2000	-11.250%	105	5,716	+31.690%
2026-09-09	15.5000	17.5000	13.2500	16.0000	+64.103%	521	5,732	+16.875%
2026-09-08	9.3500	10.4900	8.8000	9.7500	+12.717%	1,200	5,784	+91.795%
2026-09-04	7.9300	8.6500	7.3500	8.6500	+7.453%	52	5,173	+116.185%
2026-09-03	9.1000	9.8500	8.0500	8.0500	+19.792%	221	5,173	+132.298%
2026-09-02	6.2000	7.2500	6.2000	6.7200	+21.081%	54	5,249	+178.274%
2026-09-01	4.6000	6.0500	4.5500	5.5500	+4.128%	115	5,243	+236.937%
2026-08-31	5.1700	5.3300	5.1500	5.3300	-11.167%	1,019	5,220	+250.844%
2026-08-28	6.2800	7.0000	5.9000	6.0000	+6.572%	76	4,216	+211.667%
2026-08-27	6.0000	7.6500	5.5500	5.6300	-15.083%	36	4,212	+232.149%
2026-08-26	8.2000	8.2000	6.0000	6.6300	+7.805%	104	4,191	+182.051%
2026-08-25	6.4100	6.4100	6.1500	6.1500	+6.957%	5	4,161	+204.065%
2026-08-24	5.2000	5.8000	5.0500	5.7500	+8.902%	55	4,165	+225.217%
2026-08-21	5.1000	5.3900	4.9600	5.2800	+5.600%	116	4,168	+254.167%
2026-08-20	5.1500	5.1500	4.8300	5.0000	-4.762%	50	4,172	+274.000%
2026-08-19	4.7000	5.5500	4.5000	5.2500	+7.582%	200	4,172	+256.190%
2026-08-18	5.6200	5.6200	4.8500	4.8800	-21.290%	66	4,148	+283.197%
2026-08-17	7.6800	7.7000	5.9500	6.2000	-24.848%	149	4,165	+201.613%
2026-08-14	9.8500	9.8500	8.2500	8.2500	-10.811%	12	4,098	+126.667%
2026-08-13	8.5500	9.2500	8.1000	9.2500	+16.499%	41	4,095	+102.162%
2026-08-12	8.9300	8.9300	7.8500	7.9400	-20.995%	80	4,069	+135.516%
2026-08-11	9.8000	12.0000	9.8000	10.0500	+2.551%	112	4,013	+86.070%
2026-08-10	11.5500	12.2000	9.6000	9.8000	-3.922%	9	4,051	+90.816%
2026-08-07	10.6100	11.4500	10.0800	10.2000	-2.857%	8	4,051	+83.333%
2026-08-06	11.0000	11.0000	10.5000	10.5000	-2.326%	11	4,048	+78.095%
2026-08-05	11.1500	11.1500	9.6500	10.7500	-1.376%	9	4,049	+73.953%
2026-08-04	10.0000	11.0500	9.5900	10.9000	-1.802%	20	4,050	+71.560%
2026-08-03	7.3000	11.6000	7.3000	11.1000	+52.055%	198	4,054	+68.468%
2026-07-31	6.1500	7.3000	6.1500	7.3000	+24.361%	28	4,162	+156.164%
2026-07-30	5.0500	6.6000	4.9500	5.8700	-51.885%	835	4,165	+218.569%
2026-07-29	12.0500	13.2500	11.7000	12.2000	-6.154%	38	3,678	+53.279%
2026-07-28	13.4400	13.4400	12.4500	13.0000	-4.762%	10	3,695	+43.846%
2026-07-27	16.5400	16.5400	13.6500	13.6500	-12.500%	14	3,696	+36.996%
2026-07-24	16.8000	16.8000	15.5000	15.6000	-13.669%	30	3,697	+19.872%
2026-07-23	19.0800	20.0000	18.0000	18.0700	-19.510%	73	3,700	+3.486%
2026-07-22	24.6000	24.6000	22.1800	22.4500	-18.953%	34	3,759	-16.704%
2026-07-21	28.0000	28.0400	27.7000	27.7000	-5.299%	3	3,776	-32.491%
2026-07-20	28.8000	29.2500	27.7500	29.2500	-5.032%	56	3,777	-36.068%
2026-07-17	29.0000	33.0500	25.9000	30.8000	-14.444%	76	3,775	-39.286%
2026-07-16	37.5500	41.3400	35.7000	36.0000	-15.294%	30	3,743	-48.056%
2026-07-15	37.1200	44.0000	37.1200	42.5000	+24.088%	188	3,724	-56.000%
2026-07-14	35.2000	36.0000	33.3500	34.2500	-0.638%	530	3,615	-45.401%
2026-07-13	39.0000	39.0000	32.8400	34.4700	-12.734%	55	3,293	-45.750%
2026-07-10	33.3200	41.0000	30.0000	39.5000	+58.000%	216	3,271	-52.658%
2026-07-09	15.0500	25.0000	14.9500	25.0000	+49.254%	310	3,284	-25.200%
2026-07-08	16.5000	17.0000	15.9500	16.7500	-10.857%	27	3,305	+11.642%
2026-07-07	17.0000	20.5000	15.7000	18.7900	+20.141%	118	3,302	-0.479%
2026-07-06	13.0400	15.7500	12.8500	15.6400	+18.485%	260	3,376	+19.565%
2026-07-02	15.4000	15.4000	13.0000	13.2000	-26.667%	28	3,340	+41.667%
2026-07-01	15.5000	21.3000	15.3800	18.0000	+83.299%	337	3,340	+3.889%
2026-06-30	9.6000	9.8200	8.9000	9.8200	+0.718%	9	3,398	+90.428%
2026-06-29	10.2000	10.5000	9.7500	9.7500	+7.735%	30	3,401	+91.795%
2026-06-26	8.4700	9.5000	8.3500	9.0500	+6.345%	61	3,393	+106.630%
2026-06-25	10.0000	10.0000	8.5100	8.5100	-14.729%	55	3,394	+119.741%
2026-06-24	10.0000	10.5000	9.9500	9.9800	-4.498%	11	3,376	+87.375%
2026-06-23	11.4700	11.4700	10.2000	10.4500	-7.522%	94	3,371	+78.947%
2026-06-22	12.7500	12.7500	10.7900	11.3000	-10.672%	36	3,371	+65.487%
2026-06-18	11.5000	13.0500	11.5000	12.6500	+6.303%	220	3,385	+47.826%
2026-06-17	14.5200	14.5200	11.9000	11.9000	-23.571%	38	3,385	+57.143%
2026-06-16	15.8500	17.1100	15.3000	15.5700	+2.434%	1,325	3,385	+20.103%
2026-06-15	14.5000	16.5000	14.5000	15.2000	+26.667%	1,096	3,908	+23.026%
2026-06-12	12.9700	12.9700	11.7800	12.0000	-2.280%	1,068	3,073	+55.833%
2026-06-11	11.5600	12.2800	10.9000	12.2800	-0.163%	41	3,341	+52.280%
2026-06-10	13.7500	14.6000	12.3000	12.3000	-13.502%	47	3,322	+52.033%
2026-06-09	16.5000	16.6000	14.1000	14.2200	-6.815%	1,070	3,322	+31.505%
2026-06-08	15.5000	16.3000	14.7200	15.2600	-7.121%	92	2,368	+22.543%
2026-06-05	22.0000	22.1300	14.8000	16.4300	-24.041%	103	2,334	+13.816%
2026-06-04	22.6500	25.8000	21.1500	21.6300	-4.080%	100	2,302	-13.546%
2026-06-03	20.8000	22.8700	20.7500	22.5500	+25.278%	76	2,292	-17.073%
2026-06-02	20.1200	20.7600	18.0000	18.0000	-11.548%	77	2,264	+3.889%
2026-06-01	21.0000	21.4500	19.8000	20.3500	-9.556%	159	2,259	-8.108%
2026-05-29	20.3500	22.5000	20.1500	22.5000	+1.351%	43	2,266	-16.889%
2026-05-28	24.0000	24.2000	21.7300	22.2000	-6.290%	145	2,253	-15.766%
2026-05-27	16.8500	23.7500	16.8500	23.6900	+37.973%	49	2,207	-21.064%
2026-05-26	16.9500	17.1700	16.0000	17.1700	+3.621%	29	2,200	+8.911%
2026-05-22	16.0000	16.5700	16.0000	16.5700	+3.887%	19	2,189	+12.855%
2026-05-21	15.0000	16.0000	14.5500	15.9500	0.000%	24	2,185	+17.241%
2026-05-20	15.6000	16.4100	15.3500	15.9500	+0.949%	51	2,185	+17.241%
2026-05-19	16.3000	16.3500	15.8000	15.8000	-9.039%	41	2,137	+18.354%
2026-05-18	17.0800	17.5400	17.0000	17.3700	-6.763%	23	2,137	+7.657%
2026-05-15	18.5000	19.4000	18.1500	18.6300	-3.571%	70	2,137	+0.376%
2026-05-14	18.6000	20.7500	18.6000	19.3200	+2.766%	48	2,094	-3.209%
2026-05-13	14.6500	19.2000	14.6500	18.8000	+22.157%	26	2,114	-0.532%
2026-05-12	14.1400	15.9000	14.1400	15.3900	+2.056%	59	2,114	+21.507%
2026-05-11	16.1100	16.1100	15.0200	15.0800	-11.085%	25	2,114	+24.005%
2026-05-08	18.3000	18.3000	16.6000	16.9600	-9.643%	32	2,077	+10.259%
2026-05-07	19.6200	20.0000	18.7700	18.7700	+3.874%	8	2,074	-0.373%
2026-05-06	15.9100	19.5500	15.2000	18.0700	+12.236%	20	2,068	+3.486%
2026-05-05	17.2500	17.2800	15.6000	16.1000	-9.703%	53	2,064	+16.149%
2026-05-04	18.0000	18.7500	17.5000	17.8300	-4.907%	83	2,044	+4.879%
2026-05-01	19.8500	19.8500	18.4500	18.7500	-11.765%	60	1,990	-0.267%
2026-04-30	19.3800	21.2500	17.5000	21.2500	-40.309%	76	1,990	-12.000%
2026-04-29	36.1500	36.2500	34.3400	35.6000	+0.112%	46	1,989	-47.472%
2026-04-28	37.3500	38.1000	35.0500	35.5600	-8.586%	44	1,992	-47.413%
2026-04-27	36.4000	38.9000	36.4000	38.9000	+2.368%	36	1,990	-51.928%
2026-04-24	32.9200	39.2000	32.9200	38.0000	+18.750%	52	1,961	-50.789%
2026-04-23	33.8500	35.0000	32.0000	32.0000	-13.978%	32	1,949	-41.563%
2026-04-22	36.0500	37.3700	36.0500	37.2000	+7.205%	12	1,977	-49.731%
2026-04-21	36.2500	36.3200	34.7000	34.7000	-2.801%	14	1,966	-46.110%
2026-04-20	39.2100	39.2100	35.5000	35.7000	-12.607%	111	1,966	-47.619%
2026-04-17	39.9800	41.2200	38.9500	40.8500	+8.012%	57	1,933	-54.223%
2026-04-16	36.9000	37.8200	35.4500	37.8200	+2.632%	45	1,954	-50.555%
2026-04-15	34.9000	39.2000	34.8500	36.8500	+10.561%	72	1,930	-49.254%
2026-04-14	28.1000	34.4000	28.1000	33.3300	+31.583%	72	1,932	-43.894%
2026-04-13	23.9000	25.3300	23.7000	25.3300	+2.759%	25	1,909	-26.174%
2026-04-10	27.6000	27.6000	23.8700	24.6500	-4.457%	33	1,923	-24.138%
2026-04-09	26.1000	28.3000	25.2500	25.8000	+14.973%	12	1,930	-27.519%
2026-04-08	17.7500	26.1000	16.2200	22.4400	+63.081%	839	1,930	-16.667%
2026-04-07	13.6400	13.7600	13.6400	13.7600	-3.439%	21	1,630	+35.901%
2026-04-06	15.4000	15.4000	14.2500	14.2500	-4.491%	5	1,628	+31.228%
2026-04-02	13.9000	15.0000	13.9000	14.9200	-7.787%	4	1,631	+25.335%
2026-04-01	16.6800	18.2800	15.7600	16.1800	+9.621%	63	1,631	+15.575%
2026-03-31	12.7000	15.2800	12.3200	14.7600	+39.245%	29	1,631	+26.694%
2026-03-30	10.5000	10.9500	9.9000	10.6000	+6.533%	67	1,641	+76.415%
2026-03-27	10.9000	10.9600	9.2300	9.9500	-17.083%	138	1,653	+87.940%
2026-03-26	15.5000	15.5000	11.8800	12.0000	-33.148%	144	1,666	+55.833%
2026-03-25	18.4000	19.1000	17.9500	17.9500	+0.279%	47	1,660	+4.178%
2026-03-24	17.9300	18.4000	17.9000	17.9000	-10.050%	9	1,628	+4.469%
2026-03-23	20.0800	20.1200	19.3700	19.9000	+9.341%	57	1,624	-6.030%
2026-03-20	19.2000	19.2000	18.2000	18.2000	-10.079%	33	1,609	+2.747%
2026-03-19	21.4900	21.5000	19.6400	20.2400	-8.042%	87	1,607	-7.609%
2026-03-18	22.4500	22.8000	22.0100	22.0100	-3.253%	59	1,642	-15.039%
2026-03-17	25.9700	25.9700	22.5000	22.7500	-7.332%	46	1,642	-17.802%
2026-03-16	26.2400	28.0000	24.5500	24.5500	+4.735%	62	1,647	-23.829%
2026-03-13	25.0000	26.3000	22.8700	23.4400	-19.863%	127	1,628	-20.222%
2026-03-12	30.6000	30.6000	29.1200	29.2500	-8.651%	18	1,620	-36.068%
2026-03-11	33.3500	33.3500	31.7000	32.0200	-1.930%	22	1,622	-41.599%
2026-03-10	33.1000	33.4600	32.6500	32.6500	+7.401%	22	1,623	-42.726%
2026-03-09	28.3400	30.4000	27.7000	30.4000	-1.618%	47	1,621	-38.487%
2026-03-06	31.1000	32.4000	30.4000	30.9000	-12.465%	162	1,611	-39.482%
2026-03-05	37.1100	37.1100	33.4000	35.3000	-8.312%	14	1,596	-47.025%
2026-03-04	36.8000	38.8500	36.8000	38.5000	+12.738%	114	1,588	-51.429%
2026-03-03	33.2500	34.3000	32.5000	34.1500	-2.009%	29	1,490	-45.242%
2026-03-02	30.5000	35.7000	30.5000	34.8500	+7.231%	20	1,496	-46.341%
2026-02-27	31.5000	33.0500	30.7000	32.5000	-9.722%	61	1,490	-42.462%
2026-02-26	34.7500	36.2700	34.1300	36.0000	+5.696%	21	1,475	-48.056%
2026-02-25	33.1400	34.0600	33.1400	34.0600	+8.783%	30	1,468	-45.097%
2026-02-24	28.8300	31.7500	28.8000	31.3100	+1.987%	30	1,468	-40.275%
2026-02-23	33.9000	33.9000	30.7000	30.7000	-14.722%	33	1,456	-39.088%
2026-02-20	34.3200	37.5900	34.3200	36.0000	+6.509%	30	1,445	-48.056%
2026-02-19	32.2000	34.1700	32.2000	33.8000	+0.805%	5	1,454	-44.675%
2026-02-18	30.5400	33.5300	30.0500	33.5300	+4.814%	20	1,453	-44.229%
2026-02-17	30.7700	31.9900	30.3800	31.9900	-3.934%	32	1,450	-41.544%
2026-02-13	34.7100	36.1000	33.3000	33.3000	-10.218%	13	1,439	-43.844%
2026-02-12	44.0000	44.0000	35.8000	37.0900	-13.624%	88	1,439	-49.582%
2026-02-11	43.0000	43.0000	38.8900	42.9400	+2.360%	37	1,431	-56.451%
2026-02-10	44.1000	44.1500	41.9500	41.9500	-7.375%	104	1,434	-55.423%
2026-02-09	40.8000	46.7500	38.9600	45.2900	+18.871%	82	1,419	-58.711%
2026-02-06	39.3000	40.0500	35.6000	38.1000	-11.395%	113	1,429	-50.919%
2026-02-05	38.2500	45.9000	38.0000	43.0000	+1.703%	53	1,429	-56.512%
2026-02-04	45.5100	45.5100	41.4000	42.2800	-11.843%	20	1,403	-55.771%
2026-02-03	56.0000	56.0000	47.2500	47.9600	-10.472%	144	1,403	-61.009%
2026-02-02	54.2000	54.7600	52.7500	53.5700	-8.129%	30	1,497	-65.092%
2026-01-30	62.5300	62.5300	57.5000	58.3100	-17.478%	126	1,492	-67.930%
2026-01-29	70.1800	72.6000	59.6000	70.6600	+48.290%	315	1,515	-73.535%
2026-01-28	49.2000	50.0000	47.0500	47.6500	-3.835%	84	1,382	-60.756%
2026-01-27	49.0000	50.6000	47.4300	49.5500	-2.268%	154	1,351	-62.260%
2026-01-26	49.3300	51.5500	49.3300	50.7000	+11.921%	120	1,354	-63.116%
2026-01-23	40.9000	47.8000	40.9000	45.3000	+11.714%	130	1,366	-58.720%
2026-01-22	35.7200	41.0300	35.7200	40.5500	+36.624%	72	1,278	-53.884%
2026-01-21	26.7100	29.8000	26.7100	29.6800	+8.718%	19	1,225	-36.995%
2026-01-20	27.2500	28.5000	27.0000	27.3000	-11.075%	200	1,220	-31.502%
2026-01-16	31.4000	31.9400	30.7000	30.7000	+1.421%	97	1,258	-39.088%
2026-01-15	30.6000	31.4400	29.3000	30.2700	-0.362%	77	1,258	-38.223%
2026-01-14	32.3200	32.4100	30.2000	30.3800	-9.637%	55	1,233	-38.446%
2026-01-13	36.3000	36.3000	32.8500	33.6200	-11.526%	62	1,229	-44.378%
2026-01-12	40.1000	40.1000	38.0000	38.0000	-5.119%	44	1,201	-50.789%
2026-01-09	39.6500	40.5500	38.4500	40.0500	+3.089%	85	1,176	-53.308%
2026-01-08	37.5500	38.8500	36.8500	38.8500	-2.875%	58	1,126	-51.866%
2026-01-07	41.0000	42.0100	39.3500	40.0000	-8.046%	56	1,128	-53.250%
2026-01-06	41.6000	43.5000	40.6000	43.5000	+1.422%	33	1,122	-57.011%
2026-01-05	41.6000	44.6900	41.6000	42.8900	+4.077%	33	1,122	-56.400%
2026-01-02	44.1500	44.1500	40.0000	41.2100	-6.341%	48	1,124	-54.623%
2025-12-31	44.6000	45.1000	44.0000	44.0000	-4.968%	33	1,094	-57.500%
2025-12-30	43.7300	47.7500	43.7300	46.3000	+6.437%	30	1,094	-59.611%
2025-12-29	43.7500	44.2500	42.7800	43.5000	-5.435%	28	1,078	-57.011%
2025-12-26	47.6000	47.6000	45.3400	46.0000	-3.056%	27	1,081	-59.348%
2025-12-24	47.4500	47.4500	47.4500	47.4500	0.000%	5	1,070	-60.590%
2025-12-23	46.5900	48.2200	46.5900	47.4500	+0.317%	84	1,070	-60.590%
2025-12-22	49.7000	50.0000	46.6900	47.3000	-5.495%	19	1,035	-60.465%
2025-12-19	49.9000	50.2600	49.2000	50.0500	+0.928%	17	1,022	-62.637%
2025-12-18	49.0000	51.6800	49.0000	49.5900	+8.228%	34	1,017	-62.291%
2025-12-17	47.0000	48.8400	45.8200	45.8200	-5.291%	38	1,023	-59.188%
2025-12-16	44.4500	49.4500	44.4500	48.3800	+4.043%	20	1,016	-61.348%
2025-12-15	46.0000	46.5000	43.4500	46.5000	+3.679%	29	1,013	-59.785%
2025-12-12	45.2500	45.2500	43.4500	44.8500	-6.172%	20	1,003	-58.305%
2025-12-11	45.4800	49.2000	45.4800	47.8000	+0.273%	36	997	-60.879%
2025-12-10	48.5000	49.0000	46.4300	47.6700	-5.884%	25	1,014	-60.772%
2025-12-09	54.4500	54.4500	50.4500	50.6500	-9.148%	41	1,031	-63.080%
2025-12-08	56.7500	59.0000	55.7500	55.7500	-3.713%	18	998	-66.457%
2025-12-05	55.3500	58.7000	54.9000	57.9000	+6.728%	35	1,000	-67.703%
2025-12-04	58.6500	58.6500	53.9000	54.2500	+16.416%	78	1,003	-65.530%
2025-12-03	48.2000	48.4500	46.4500	46.6000	-5.285%	21	1,041	-59.871%
2025-12-02	48.1500	49.2000	48.1500	49.2000	+2.886%	28	1,026	-61.992%
2025-12-01	47.1500	49.0500	47.1500	47.8200	-3.725%	9	1,029	-60.895%
2025-11-28	47.6000	49.6700	47.6000	49.6700	+8.332%	6	1,026	-62.352%
2025-11-26	45.8000	47.0000	45.8000	45.8500	-2.385%	17	1,020	-59.215%
2025-11-25	43.2000	46.9700	43.2000	46.9700	+20.436%	24	1,020	-60.187%
2025-11-24	34.4500	39.0000	34.4500	39.0000	+17.293%	59	1,014	-52.051%
2025-11-21	34.8500	36.1000	32.2000	33.2500	-2.920%	150	1,019	-43.759%
2025-11-20	37.8000	38.7000	34.2500	34.2500	-1.297%	77	1,003	-45.401%
2025-11-19	35.6000	36.6000	34.0000	34.7000	-9.823%	26	1,017	-46.110%
2025-11-18	37.0000	38.8200	34.8300	38.4800	-0.568%	44	1,004	-51.403%
2025-11-17	40.3600	41.4000	37.5500	38.7000	-5.007%	25	996	-51.680%
2025-11-14	38.7700	42.3400	38.4500	40.7400	-2.067%	69	1,007	-54.099%
2025-11-13	42.9000	44.5700	40.5000	41.6000	-0.716%	29	965	-55.048%
2025-11-12	47.6500	47.6500	41.9000	41.9000	-11.229%	38	963	-55.370%
2025-11-11	48.0000	48.0000	46.5200	47.2000	-5.221%	19	961	-60.381%
2025-11-10	48.3000	50.0200	47.0000	49.8000	+9.258%	26	959	-62.450%
2025-11-07	43.8000	46.0500	40.7000	45.5800	+1.244%	84	950	-58.973%
2025-11-06	50.7100	50.7100	44.8000	45.0200	-13.920%	88	940	-58.463%
2025-11-05	50.2200	54.0000	49.4000	52.3000	+7.835%	68	939	-64.245%
2025-11-04	49.7500	52.6500	48.5000	48.5000	-7.812%	44	937	-61.443%
2025-11-03	59.0000	61.5000	52.5000	52.6100	-8.105%	326	799	-64.455%
2025-10-31	63.1500	63.1500	56.0000	57.2500	-6.911%	92	799	-67.336%
2025-10-30	60.5500	66.4400	56.1500	61.5000	-36.368%	450	778	-69.593%
2025-10-29	93.0500	97.0200	92.5000	96.6500	+3.869%	36	880	-80.652%
2025-10-28	90.1000	93.0500	90.0000	93.0500	+1.373%	10	859	-79.903%
2025-10-27	91.8500	91.8500	90.0000	91.7900	+8.179%	70	792	-79.627%
2025-10-24	84.1000	85.6500	82.0000	84.8500	+1.592%	7	792	-77.961%
2025-10-23	85.0000	86.4500	83.5200	83.5200	+0.264%	11	796	-77.610%
2025-10-22	85.7400	85.7400	83.3000	83.3000	+0.422%	5	801	-77.551%
2025-10-21	84.0000	84.0000	82.9500	82.9500	-1.250%	3	798	-77.456%
2025-10-20	78.9000	84.0000	78.9000	84.0000	+7.116%	18	798	-77.738%
2025-10-17	77.7600	78.4300	76.6700	78.4200	+1.515%	9	793	-76.154%
2025-10-16	77.2500	77.2500	77.2500	77.2500	-3.798%	1	800	-75.793%
2025-10-15	79.8800	81.5000	79.8800	80.3000	+5.036%	41	799	-76.712%
2025-10-14	73.9100	78.0000	73.9100	76.4500	-2.125%	7	803	-75.540%
2025-10-13	78.0000	78.1100	77.0000	78.1100	+1.442%	8	800	-76.059%
2025-10-10	86.0200	86.0200	77.0000	77.0000	-9.773%	11	799	-75.714%
2025-10-09	76.7000	85.3400	76.7000	85.3400	+9.340%	22	801	-78.088%
2025-10-08	75.6000	78.0500	75.6000	78.0500	+2.026%	15	807	-76.041%
2025-10-07	77.8900	78.1500	75.3700	76.5000	-2.672%	19	790	-75.556%
2025-10-06	70.8700	79.9400	70.3500	78.6000	+2.544%	109	790	-76.209%
2025-10-03	82.2300	82.2300	76.5000	76.6500	-5.662%	46	799	-75.603%
2025-10-02	77.4000	81.2500	77.4000	81.2500	+4.906%	22	802	-76.985%
2025-10-01	76.0000	77.9000	75.0500	77.4500	-5.376%	13	803	-75.855%
2025-09-30	82.6000	84.0000	81.8500	81.8500	-6.135%	29	797	-77.153%
2025-09-26	87.2000	87.2000	87.2000	87.2000	-7.852%	1	800	-78.555%
2025-09-25	92.0000	94.6300	92.0000	94.6300	-2.674%	4	799	-80.239%
2025-09-23	100.6700	100.6700	97.2300	97.2300	-7.550%	2	798	-80.767%
2025-09-22	105.1700	105.1700	105.1700	105.1700	+1.810%	1	797	-82.219%
2025-09-19	110.0000	110.0000	103.3000	103.3000	-5.090%	7	796	-81.897%
2025-09-18	113.0000	113.0000	108.8400	108.8400	+0.796%	8	796	-82.819%
2025-09-17	104.7500	107.9800	104.2400	107.9800	-0.717%	12	801	-82.682%
2025-09-16	108.7600	108.7600	108.7600	108.7600	+9.637%	1	801	-82.806%
2025-09-15	100.2000	100.2000	99.1200	99.2000	+6.621%	33	800	-81.149%
2025-09-12	92.5800	93.0400	92.5800	93.0400	+2.074%	6	809	-79.901%
2025-09-11	89.4600	91.1500	89.4600	91.1500	-2.336%	12	803	-79.484%
2025-09-10	93.3300	93.3300	93.3300	93.3300	-3.981%	1	797	-79.964%
2025-09-09	94.8300	97.2000	94.8300	97.2000	+2.803%	4	796	-80.761%
2025-09-08	95.2200	95.2200	94.5500	94.5500	+4.210%	302	795	-80.222%
2025-09-05	90.7300	90.7300	90.7300	90.7300	-0.187%	1	641	-79.389%
2025-09-04	90.9000	90.9000	90.9000	90.9000	+9.756%	1	640	-79.428%
2025-09-03	83.3900	84.0800	82.7500	82.8200	+2.754%	45	640	-77.421%
2025-09-02	81.9000	81.9000	80.3100	80.6000	-5.599%	4	621	-76.799%
2025-08-29	85.3800	85.3800	85.3800	85.3800	-6.176%	1	619	-78.098%
2025-08-27	91.0000	91.0000	91.0000	91.0000	-4.221%	1	619	-79.451%
2025-08-26	93.7000	95.0500	93.5900	95.0100	-0.565%	4	618	-80.318%
2025-08-22	90.3800	95.7500	90.3800	95.5500	+8.889%	16	620	-80.429%
2025-08-21	89.7300	89.7300	87.7500	87.7500	-4.620%	3	614	-78.689%
2025-08-20	87.4400	92.0000	87.4400	92.0000	-5.398%	7	613	-79.674%
2025-08-19	97.2500	97.2500	97.2500	97.2500	-6.929%	1	615	-80.771%
2025-08-18	104.4900	104.4900	104.4900	104.4900	-10.692%	1	615	-82.104%
2025-08-15	117.0000	117.0000	117.0000	117.0000	+3.540%	1	614	-84.017%
2025-08-14	113.0000	113.0000	113.0000	113.0000	+1.055%	1	614	-83.451%
2025-08-13	118.5000	118.5000	111.8200	111.8200	-5.157%	3	614	-83.277%
2025-08-12	114.6700	119.6100	114.6700	117.9000	+11.416%	70	614	-84.139%
2025-08-11	105.7800	105.8200	105.7800	105.8200	-2.335%	10	643	-82.328%
2025-08-07	107.6500	108.3500	107.6500	108.3500	-0.368%	5	653	-82.741%
2025-08-06	105.6600	108.7500	104.2000	108.7500	-1.405%	6	651	-82.805%
2025-08-04	102.7000	110.3000	102.2700	110.3000	+14.419%	15	649	-83.046%
2025-08-01	98.2300	100.0000	96.3600	96.4000	-9.907%	25	640	-80.602%
2025-07-31	104.7100	113.6500	104.7100	107.0000	+52.857%	111	639	-82.523%
2025-07-30	74.3400	74.3400	70.0000	70.0000	-9.244%	30	604	-73.286%
2025-07-29	78.0000	78.0000	77.1300	77.1300	-3.467%	3	624	-75.755%
2025-07-28	81.0000	81.0000	79.9000	79.9000	-2.083%	48	624	-76.596%
2025-07-25	81.4000	81.6000	81.4000	81.6000	-0.366%	3	584	-77.083%
2025-07-24	82.2000	82.2000	81.9000	81.9000	+3.868%	2	583	-77.167%
2025-07-23	78.4000	78.9000	78.3500	78.8500	+1.611%	18	583	-76.284%
2025-07-22	76.5000	78.1000	76.5000	77.6000	-4.316%	9	583	-75.902%
2025-07-21	82.8000	82.8000	81.1000	81.1000	+5.668%	3	583	-76.942%
2025-07-18	75.4000	76.7500	75.4000	76.7500	-1.539%	42	585	-75.635%
2025-07-17	78.6400	78.6400	77.9500	77.9500	-1.329%	3	588	-76.010%
2025-07-16	81.6200	81.6200	79.0000	79.0000	-7.059%	12	589	-76.329%
2025-07-15	85.9300	86.4100	85.0000	85.0000	-2.231%	15	590	-78.000%
2025-07-11	86.9400	86.9400	86.9400	86.9400	-4.723%	1	587	-78.491%
2025-07-10	91.2500	91.2500	91.2500	91.2500	-5.489%	1	588	-79.507%
2025-07-09	96.6800	96.6800	96.1700	96.5500	+7.457%	10	588	-80.632%
2025-07-08	89.8500	89.8500	89.8500	89.8500	-5.242%	1	584	-79.188%
2025-07-07	93.4800	94.8200	93.4800	94.8200	+1.957%	2	584	-80.278%
2025-07-03	95.5400	95.5400	93.0000	93.0000	+2.592%	172	412	-79.892%
2025-07-02	91.6100	91.6100	90.6500	90.6500	-2.000%	2	412	-79.371%
2025-07-01	100.7500	100.7500	92.5000	92.5000	-10.852%	3	418	-79.784%
2025-06-30	103.7600	103.7600	103.7600	103.7600	+5.554%	15	418	-81.978%
2025-06-27	98.5200	99.3000	98.3000	98.3000	+1.497%	9	403	-80.977%
2025-06-26	93.6000	96.8500	93.6000	96.8500	+6.898%	5	395	-80.692%
2025-06-24	88.4600	90.6000	88.4600	90.6000	+6.588%	44	392	-79.360%
2025-06-23	78.4500	85.0000	78.4500	85.0000	-4.408%	3	390	-78.000%
2025-06-18	88.9200	88.9200	88.9200	88.9200	-0.325%	1	392	-78.970%
2025-06-16	90.4800	90.4800	89.2100	89.2100	+2.340%	2	392	-79.038%
2025-06-11	87.1700	87.1700	87.1700	87.1700	-2.603%	1	392	-78.548%
2025-06-10	89.3500	89.6300	89.3500	89.5000	-3.784%	4	391	-79.106%
2025-06-09	90.5400	93.0200	90.5400	93.0200	+3.736%	3	390	-79.897%
2025-06-06	89.7500	89.7500	89.6700	89.6700	+6.814%	42	391	-79.146%
2025-06-05	83.9500	83.9500	83.9500	83.9500	+3.963%	1	370	-77.725%
2025-06-04	80.7500	80.7500	80.7500	80.7500	+8.754%	1	371	-76.842%
2025-06-02	70.4700	74.2500	68.4900	74.2500	+13.186%	10	371	-74.815%
2025-05-29	65.7700	65.7700	65.6000	65.6000	-0.606%	2	374	-71.494%
2025-05-28	66.0000	66.0000	66.0000	66.0000	+7.143%	1	373	-71.667%
2025-05-23	61.6000	61.6000	61.6000	61.6000	-4.481%	2	373	-69.643%
2025-05-22	64.4900	64.4900	64.4900	64.4900	+2.154%	1	373	-71.003%
2025-05-21	62.4200	63.1300	62.4200	63.1300	-1.667%	2	374	-70.379%
2025-05-19	64.6200	64.6200	64.2000	64.2000	+3.599%	2	375	-70.872%
2025-05-16	62.9500	62.9500	61.7600	61.9700	-9.572%	10	375	-69.824%
2025-05-15	68.8000	71.5000	68.5300	68.5300	-5.280%	21	374	-72.713%
2025-05-14	72.3500	72.3500	72.3500	72.3500	0.000%	5	373	-74.153%
2025-05-13	69.6000	73.6600	69.4600	72.3500	+14.009%	17	378	-74.153%
2025-05-12	57.6000	63.5000	56.4000	63.4600	+29.246%	23	373	-70.533%
2025-05-09	48.4500	49.6000	48.4500	49.1000	-8.498%	12	370	-61.914%
2025-05-08	52.1000	54.0000	52.1000	53.6600	+3.691%	11	371	-65.151%
2025-05-07	50.0500	51.7500	50.0500	51.7500	+9.339%	2	369	-63.865%
2025-05-06	48.6900	48.6900	47.3300	47.3300	-7.378%	8	368	-60.490%
2025-05-05	50.5800	51.1500	50.5000	51.1000	+1.692%	11	366	-63.405%
2025-05-02	49.7500	51.5000	49.4300	50.2500	+24.074%	48	364	-62.786%
2025-05-01	46.0500	46.0500	40.5000	40.5000	+25.000%	3	367	-53.827%
2025-04-30	32.4000	32.4000	32.4000	32.4000	-6.897%	1	368	-42.284%
2025-04-28	35.0000	35.0000	34.8000	34.8000	+12.258%	2	368	-46.264%
2025-04-25	32.0000	32.0000	31.0000	31.0000	+16.323%	6	367	-39.677%
2025-04-23	27.7500	28.1000	26.6500	26.6500	+8.114%	5	365	-29.831%
2025-04-17	24.6000	24.6500	24.6000	24.6500	+3.571%	3	369	-24.138%
2025-04-16	25.9000	25.9000	23.8000	23.8000	-20.667%	9	369	-21.429%
2025-04-15	30.0000	30.0000	30.0000	30.0000	0.000%	1	372	-37.667%
2025-04-14	30.1500	30.1500	30.0000	30.0000	-14.966%	31	372	-37.667%
2025-04-11	35.2800	35.2800	35.2800	35.2800	-10.000%	2	372	-46.995%
2025-04-10	40.7500	40.7500	38.8000	39.2000	-19.008%	16	371	-52.296%
2025-04-09	30.8500	48.4000	30.8500	48.4000	+61.333%	11	359	-61.364%
2025-04-08	34.3200	34.3200	30.0000	30.0000	-0.990%	29	357	-37.667%
2025-04-07	30.9000	30.9400	30.3000	30.3000	+0.498%	31	369	-38.284%
2025-04-04	33.2500	34.0000	30.1500	30.1500	-18.733%	432	393	-37.977%
2025-04-03	40.5000	42.0000	37.1000	37.1000	-30.000%	45	296	-49.596%
2025-04-02	53.0000	53.0000	53.0000	53.0000	-0.019%	2	259	-64.717%
2025-04-01	53.4900	53.5000	53.0100	53.0100	+8.984%	9	259	-64.724%
2025-03-31	46.7400	48.6400	45.3000	48.6400	-9.792%	8	251	-61.554%
2025-03-28	53.9200	53.9200	53.9200	53.9200	-8.143%	2	250	-65.319%
2025-03-27	58.7000	58.7000	58.7000	58.7000	-13.638%	1	250	-68.143%
2025-03-25	68.3900	68.3900	67.9700	67.9700	+6.453%	5	249	-72.488%
2025-03-24	65.0000	65.0000	63.8500	63.8500	+13.511%	3	252	-70.713%
2025-03-21	52.9100	56.2500	52.9100	56.2500	-9.711%	6	252	-66.756%
2025-03-20	56.8000	62.3000	56.8000	62.3000	+12.597%	7	250	-69.984%
2025-03-19	55.3300	55.3300	55.3300	55.3300	+6.363%	1	251	-66.203%
2025-03-18	56.1500	56.1500	51.6000	52.0200	-16.635%	8	250	-64.052%
2025-03-14	62.4000	62.4000	62.4000	62.4000	+7.735%	2	248	-70.032%
2025-03-13	61.1000	61.1000	57.9200	57.9200	-12.029%	6	243	-67.714%
2025-03-11	65.8400	65.8400	65.8400	65.8400	+8.005%	8	243	-71.598%
2025-03-10	61.1000	61.1000	60.9600	60.9600	-5.926%	6	251	-69.324%
2025-03-07	73.0500	73.0500	62.7300	64.8000	-10.497%	24	251	-71.142%
2025-03-06	74.2000	74.2000	72.4000	72.4000	-8.597%	6	244	-74.171%
2025-03-05	79.2100	79.2100	79.2100	79.2100	+10.551%	1	240	-76.392%
2025-03-04	75.7700	75.7700	71.6500	71.6500	-17.340%	3	241	-73.901%
2025-02-28	86.6800	86.6800	86.6800	86.6800	-4.883%	20	242	-78.426%
2025-02-26	92.0000	92.0000	89.7200	91.1300	+8.166%	10	232	-79.480%
2025-02-25	81.0000	84.2500	77.4400	84.2500	-5.655%	7	223	-77.804%
2025-02-24	89.3500	89.3500	89.3000	89.3000	-12.451%	25	222	-79.059%
2025-02-20	103.7500	103.7500	101.9500	102.0000	-4.824%	4	203	-81.667%