Dark

META20270115C900
META Jan 15 2027 900.00 Call (META270115C00900000)
option OPRA

EOD

Sep 17, 2026

12.25+4.255%(+0.50)242

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.5500	12.2500	10.7500	12.2500	+4.255%	242	17,912	0.000%
2026-09-16	13.3000	13.3000	11.4000	11.7500	+5.381%	124	17,889	+4.255%
2026-09-15	11.7000	12.6700	10.5000	11.1500	+1.364%	258	17,949	+9.865%
2026-09-14	9.7000	11.0000	9.0500	11.0000	+27.168%	359	17,982	+11.364%
2026-09-11	10.5500	11.4000	8.6500	8.6500	-9.043%	134	17,990	+41.618%
2026-09-10	10.2000	12.0000	9.3200	9.5100	-12.188%	176	18,018	+28.812%
2026-09-09	9.0000	12.0000	8.8500	10.8300	+76.098%	953	18,134	+13.112%
2026-09-08	6.1000	7.0000	5.5000	6.1500	+6.034%	168	18,383	+99.187%
2026-09-04	5.1000	5.8000	4.7000	5.8000	+14.851%	269	18,412	+111.207%
2026-09-03	5.5000	6.6000	5.0500	5.0500	+14.773%	201	18,412	+142.574%
2026-09-02	4.1500	5.0000	4.1500	4.4000	+22.222%	162	18,372	+178.409%
2026-09-01	2.9600	4.0500	2.9600	3.6000	-1.370%	33	18,386	+240.278%
2026-08-31	3.7500	3.7500	3.5000	3.6500	-10.976%	40	18,405	+235.616%
2026-08-28	4.1000	4.9500	4.0300	4.1000	+7.050%	145	18,372	+198.780%
2026-08-27	4.4500	5.2400	3.7700	3.8300	-14.889%	122	18,352	+219.843%
2026-08-26	5.8000	5.9000	4.3500	4.5000	+12.500%	265	18,319	+172.222%
2026-08-25	4.3000	4.4000	4.0000	4.0000	0.000%	30	18,353	+206.250%
2026-08-24	3.6000	4.0000	3.6000	4.0000	+8.108%	46	18,358	+206.250%
2026-08-21	3.7000	3.7200	3.3500	3.7000	+1.370%	26	18,346	+231.081%
2026-08-20	3.7000	3.7000	3.3000	3.6500	+1.389%	73	18,347	+235.616%
2026-08-19	3.2000	3.9000	3.2000	3.6000	+4.348%	74	18,314	+240.278%
2026-08-18	4.0000	4.0000	3.4000	3.4500	-21.591%	495	18,302	+255.072%
2026-08-17	4.9500	5.0000	4.1500	4.4000	-20.000%	77	18,243	+178.409%
2026-08-14	6.4500	6.5500	5.5000	5.5000	-14.197%	76	18,207	+122.727%
2026-08-13	5.9600	6.4500	5.7000	6.4100	+12.456%	65	18,195	+91.108%
2026-08-12	6.7000	6.7000	5.4500	5.7000	-17.391%	336	18,177	+114.912%
2026-08-11	6.6800	8.4400	6.6800	6.9000	+0.730%	85	17,912	+77.536%
2026-08-10	8.1500	8.6000	6.5500	6.8500	-6.293%	28	17,889	+78.832%
2026-08-07	8.2500	8.2500	7.0000	7.3100	-3.816%	33	17,895	+67.579%
2026-08-06	7.8000	8.2800	7.6000	7.6000	+10.949%	59	17,913	+61.184%
2026-08-05	8.3800	8.5500	6.8500	6.8500	-10.458%	97	17,914	+78.832%
2026-08-04	6.8500	7.8000	6.6000	7.6500	+0.658%	32	17,971	+60.131%
2026-08-03	5.5000	8.3000	5.3000	7.6000	+52.305%	83	17,966	+61.184%
2026-07-31	4.7000	5.0500	4.3500	4.9900	+14.713%	137	17,958	+145.491%
2026-07-30	3.4000	4.6400	3.2000	4.3500	-47.904%	1,027	17,967	+181.609%
2026-07-29	8.5500	9.5400	8.2000	8.3500	-9.239%	686	17,850	+46.707%
2026-07-28	9.6400	9.9600	9.0000	9.2000	-4.167%	73	18,118	+33.152%
2026-07-27	11.4500	11.8000	9.6000	9.6000	-10.280%	52	18,067	+27.604%
2026-07-24	12.5000	12.5000	10.7000	10.7000	-21.955%	50	18,068	+14.486%
2026-07-23	14.2500	15.0700	12.5700	13.7100	-17.010%	290	18,080	-10.649%
2026-07-22	18.5000	18.5000	16.5200	16.5200	-19.415%	314	17,848	-25.847%
2026-07-21	21.6000	21.6000	20.0500	20.5000	-5.093%	109	17,636	-40.244%
2026-07-20	21.1000	22.7500	21.1000	21.6000	-5.263%	18	17,736	-43.287%
2026-07-17	25.7000	25.7000	19.5200	22.8000	-17.091%	244	17,732	-46.272%
2026-07-16	32.7100	32.7100	27.0000	27.5000	-18.228%	112	17,700	-55.455%
2026-07-15	25.8000	34.3400	25.8000	33.6300	+25.485%	144	17,727	-63.574%
2026-07-14	26.0100	27.6500	25.6000	26.8000	-1.434%	68	17,791	-54.291%
2026-07-13	27.7200	30.6100	24.6500	27.1900	-12.290%	192	17,823	-54.947%
2026-07-10	25.4000	32.5000	25.0000	31.0000	+60.207%	1,754	17,843	-60.484%
2026-07-09	10.2500	19.5000	10.2500	19.3500	+56.048%	322	18,598	-36.693%
2026-07-08	12.4900	12.9500	11.7600	12.4000	-11.111%	104	18,614	-1.210%
2026-07-07	12.8000	15.1000	11.5500	13.9500	+19.231%	290	18,610	-12.186%
2026-07-06	9.8000	11.7000	9.7300	11.7000	+17.000%	46	18,521	+4.701%
2026-07-02	11.9000	11.9000	9.5000	10.0000	-26.254%	283	18,576	+22.500%
2026-07-01	11.0000	16.0000	10.1500	13.5600	+76.793%	1,527	18,576	-9.661%
2026-06-30	6.6000	7.6700	6.6000	7.6700	+8.487%	66	18,719	+59.713%
2026-06-29	7.1000	7.8000	7.0700	7.0700	+6.316%	459	18,692	+73.267%
2026-06-26	6.2500	7.0000	6.2500	6.6500	+1.682%	405	18,893	+84.211%
2026-06-25	6.6300	7.2100	6.3800	6.5400	-13.947%	214	18,802	+87.309%
2026-06-24	7.5000	8.1500	7.4000	7.6000	-3.431%	58	18,783	+61.184%
2026-06-23	8.5000	8.8900	7.6500	7.8700	-6.310%	81	18,767	+55.654%
2026-06-22	9.5000	9.5000	8.2000	8.4000	-15.493%	192	18,729	+45.833%
2026-06-18	9.2700	10.0000	9.0000	9.9400	+6.882%	82	18,641	+23.239%
2026-06-17	11.0000	11.0000	9.2000	9.3000	-22.822%	269	18,641	+31.720%
2026-06-16	12.8000	13.0000	11.7600	12.0500	+3.433%	265	18,641	+1.660%
2026-06-15	10.6500	12.4000	10.6500	11.6500	+26.630%	210	18,623	+5.150%
2026-06-12	10.0000	10.0000	9.0000	9.2000	-2.335%	27	18,615	+33.152%
2026-06-11	8.6500	9.5000	8.2000	9.4200	+2.391%	279	18,615	+30.042%
2026-06-10	10.7500	11.4000	9.2000	9.2000	-15.905%	226	18,559	+33.152%
2026-06-09	12.3200	12.7000	10.8500	10.9400	-6.094%	128	18,505	+11.974%
2026-06-08	12.3000	12.7500	11.3500	11.6500	-6.800%	166	18,516	+5.150%
2026-06-05	16.6500	17.2000	11.1000	12.5000	-26.471%	193	18,456	-2.000%
2026-06-04	18.2000	20.4000	16.4000	17.0000	-2.186%	288	18,451	-27.941%
2026-06-03	15.8000	17.7100	15.6500	17.3800	+25.669%	439	18,574	-29.517%
2026-06-02	15.8000	16.0000	13.7500	13.8300	-10.774%	468	18,623	-11.424%
2026-06-01	15.5500	16.2000	15.1500	15.5000	-5.775%	382	18,589	-20.968%
2026-05-29	16.0000	16.4500	15.0000	16.4500	+0.183%	58	18,517	-25.532%
2026-05-28	19.1400	19.2500	16.1000	16.4200	-9.030%	273	18,499	-25.396%
2026-05-27	12.6200	18.3000	12.0000	18.0500	+44.631%	502	18,456	-32.133%
2026-05-26	12.4000	12.6000	11.6000	12.4800	+3.913%	71	18,505	-1.843%
2026-05-22	12.3600	12.3600	11.7100	12.0100	+3.179%	15	18,504	+1.998%
2026-05-21	11.2000	11.8500	10.6500	11.6400	-1.772%	129	18,516	+5.241%
2026-05-20	11.6500	11.8500	11.4700	11.8500	0.000%	19	18,516	+3.376%
2026-05-19	12.0000	13.0500	11.6500	11.8500	-7.059%	76	18,549	+3.376%
2026-05-18	13.0000	13.3000	12.4100	12.7500	-8.929%	52	18,549	-3.922%
2026-05-15	13.3500	14.4000	13.0000	14.0000	-0.709%	104	18,549	-12.500%
2026-05-14	13.8000	15.3000	13.8000	14.1000	+2.545%	44	18,567	-13.121%
2026-05-13	10.7000	13.8100	10.7000	13.7500	+23.874%	89	18,508	-10.909%
2026-05-12	10.4000	11.2300	10.2000	11.1000	+1.835%	84	18,508	+10.360%
2026-05-11	11.6500	11.6500	10.8500	10.9000	-11.020%	301	18,508	+12.385%
2026-05-08	13.2000	13.5000	11.9700	12.2500	-9.259%	169	18,563	0.000%
2026-05-07	14.3500	14.5500	13.3000	13.5000	+3.053%	134	18,464	-9.259%
2026-05-06	11.1500	14.2300	10.9000	13.1000	+9.167%	65	18,489	-6.489%
2026-05-05	12.5000	12.5000	11.1400	12.0000	-5.882%	313	18,476	+2.083%
2026-05-04	13.5000	13.8200	12.7000	12.7500	-7.876%	74	18,410	-3.922%
2026-05-01	15.2500	15.2500	13.6000	13.8400	-8.344%	150	18,390	-11.488%
2026-04-30	14.9000	15.6500	12.6700	15.1000	-42.432%	1,094	18,390	-18.874%
2026-04-29	26.7500	27.5200	25.6000	26.2300	-3.317%	366	18,297	-53.298%
2026-04-28	28.4500	28.4500	26.6300	27.1300	-7.564%	57	18,171	-54.847%
2026-04-27	28.1000	29.6600	26.9000	29.3500	+4.189%	93	18,160	-58.262%
2026-04-24	24.3200	30.0500	23.7000	28.1700	+16.888%	91	18,142	-56.514%
2026-04-23	24.3500	26.2000	23.2500	24.1000	-14.387%	38	18,150	-49.170%
2026-04-22	26.6000	28.1500	26.6000	28.1500	+6.347%	40	18,139	-56.483%
2026-04-21	27.3600	27.3600	26.4300	26.4700	+0.953%	17	18,158	-53.721%
2026-04-20	28.7100	28.7100	26.1600	26.2200	-15.691%	122	18,157	-53.280%
2026-04-17	30.0100	31.2500	29.3300	31.1000	+10.794%	95	18,156	-60.611%
2026-04-16	27.9500	28.3400	26.3000	28.0700	+2.259%	274	18,163	-56.359%
2026-04-15	26.5000	29.5500	26.0000	27.4500	+10.552%	99	18,168	-55.373%
2026-04-14	19.4000	26.0000	19.4000	24.8300	+33.854%	115	18,183	-50.665%
2026-04-13	17.9500	18.5500	16.8500	18.5500	+3.922%	182	18,218	-33.962%
2026-04-10	20.0200	20.3900	17.2700	17.8500	-5.305%	347	18,185	-31.373%
2026-04-09	18.8000	20.8200	18.6500	18.8500	+6.618%	361	18,379	-35.013%
2026-04-08	12.6000	18.8000	11.8000	17.6800	+71.318%	305	18,400	-30.713%
2026-04-07	9.4000	10.3200	9.4000	10.3200	-2.087%	63	18,273	+18.702%
2026-04-06	11.0000	11.1700	10.5000	10.5400	-1.679%	310	18,255	+16.224%
2026-04-02	9.3600	11.1000	9.3600	10.7200	-8.376%	275	18,147	+14.272%
2026-04-01	11.4000	13.2500	10.9500	11.7000	+7.339%	442	18,147	+4.701%
2026-03-31	7.8500	10.9000	7.8500	10.9000	+45.917%	421	18,233	+12.385%
2026-03-30	7.5000	7.8500	7.0000	7.4700	+3.750%	94	18,252	+63.989%
2026-03-27	8.1500	8.1500	6.6000	7.2000	-16.763%	394	18,245	+70.139%
2026-03-26	11.1000	11.4000	8.6500	8.6500	-32.946%	11,856	18,237	+41.618%
2026-03-25	13.7000	13.7000	12.8000	12.9000	0.000%	57	7,954	-5.039%
2026-03-24	13.6000	13.6000	12.6000	12.9000	-11.034%	159	7,950	-5.039%
2026-03-23	13.9500	14.7400	13.8500	14.5000	+8.209%	51	7,981	-15.517%
2026-03-20	13.9200	13.9200	13.0000	13.4000	-8.219%	3,996	7,960	-8.582%
2026-03-19	16.0000	16.0000	14.0000	14.6000	-7.712%	136	5,133	-16.096%
2026-03-18	16.0800	16.4000	15.6200	15.8200	-3.242%	42	5,132	-22.566%
2026-03-17	19.0000	19.0000	16.2400	16.3500	-9.368%	36	5,120	-25.076%
2026-03-16	20.3200	20.3200	17.6500	18.0400	+5.806%	47	5,118	-32.095%
2026-03-13	18.9000	19.2400	16.7400	17.0500	-19.953%	242	5,136	-28.152%
2026-03-12	22.0000	22.0300	21.1500	21.3000	-9.168%	26	5,089	-42.488%
2026-03-11	24.2500	24.2500	22.8000	23.4500	-2.818%	44	5,093	-47.761%
2026-03-10	24.0000	24.9000	23.9200	24.1300	+16.010%	97	5,097	-49.233%
2026-03-09	21.3500	21.3500	20.3000	20.8000	-10.345%	147	5,042	-41.106%
2026-03-06	23.0000	23.5000	22.5000	23.2000	-10.597%	60	4,965	-47.198%
2026-03-05	26.8300	27.2000	24.8200	25.9500	-7.321%	22	4,959	-52.794%
2026-03-04	28.4800	29.1500	27.9000	28.0000	+9.162%	49	4,962	-56.250%
2026-03-03	25.4500	26.0000	24.0000	25.6500	+0.470%	57	4,963	-52.242%
2026-03-02	23.3900	27.3000	23.3900	25.5300	+10.376%	32	4,936	-52.017%
2026-02-27	24.2500	24.8000	23.0500	23.1300	-15.799%	539	4,930	-47.038%
2026-02-26	26.8500	27.4700	26.2600	27.4700	+5.857%	15	4,442	-55.406%
2026-02-25	24.1500	26.0000	24.1500	25.9500	+9.125%	40	4,438	-52.794%
2026-02-24	21.5300	23.7800	21.5300	23.7800	+2.500%	56	4,438	-48.486%
2026-02-23	25.1000	25.1800	22.9700	23.2000	-14.549%	164	4,410	-47.198%
2026-02-20	25.1600	28.2000	25.1600	27.1500	+8.600%	27	4,409	-54.880%
2026-02-19	25.1700	26.0000	24.7500	25.0000	+0.929%	11	4,424	-51.000%
2026-02-18	23.0000	24.8100	22.1500	24.7700	+3.338%	1,297	4,421	-50.545%
2026-02-17	25.0800	25.1500	23.0000	23.9700	-6.550%	166	4,885	-48.894%
2026-02-13	25.3700	27.6500	25.0000	25.6500	-7.065%	158	4,852	-52.242%
2026-02-12	33.6700	33.6700	27.4500	27.6000	-14.419%	183	4,852	-55.616%
2026-02-11	32.0900	32.4700	29.8500	32.2500	-0.401%	69	4,841	-62.016%
2026-02-10	33.0000	33.6800	32.1500	32.3800	-10.552%	101	4,805	-62.168%
2026-02-09	31.5000	36.2500	29.2000	36.2000	+20.667%	99	4,721	-66.160%
2026-02-06	32.3000	32.3000	27.2500	30.0000	-9.366%	92	4,771	-59.167%
2026-02-05	30.9500	35.9000	30.2500	33.1000	+3.925%	192	4,750	-62.991%
2026-02-04	34.0000	35.5500	31.8500	31.8500	-15.517%	60	4,729	-61.538%
2026-02-03	41.8700	42.5400	36.5000	37.7000	-9.200%	84	4,729	-67.507%
2026-02-02	43.6300	43.7000	41.4500	41.5200	-9.325%	78	4,756	-70.496%
2026-01-30	49.2500	50.2500	45.7000	45.7900	-18.378%	126	4,742	-73.247%
2026-01-29	56.8500	59.0000	46.5200	56.1000	+49.401%	873	4,619	-78.164%
2026-01-28	39.6500	39.9500	37.3500	37.5500	-4.937%	409	4,511	-67.377%
2026-01-27	41.0000	41.0000	38.2000	39.5000	-1.619%	39	4,451	-68.987%
2026-01-26	37.0000	41.0800	37.0000	40.1500	+10.912%	94	4,451	-69.489%
2026-01-23	33.0000	37.9500	33.0000	36.2000	+10.534%	48	4,472	-66.160%
2026-01-22	26.0900	32.7500	26.0900	32.7500	+38.771%	1,085	4,475	-62.595%
2026-01-21	20.6500	23.7000	20.5700	23.6000	+13.462%	49	3,749	-48.093%
2026-01-20	20.8500	21.4500	20.0000	20.8000	-10.921%	91	3,762	-41.106%
2026-01-16	24.6500	24.6500	23.3500	23.3500	-0.849%	33	3,715	-47.537%
2026-01-15	22.8000	24.2500	22.8000	23.5500	+0.770%	27	3,715	-47.983%
2026-01-14	25.1000	25.4000	23.3700	23.3700	-11.678%	50	3,720	-47.582%
2026-01-13	28.0000	28.1000	25.4400	26.4600	-8.759%	65	3,719	-53.704%
2026-01-12	31.2000	31.2000	29.0000	29.0000	-6.902%	17	3,705	-57.759%
2026-01-09	30.3000	32.0900	30.3000	31.1500	+3.043%	10	3,704	-60.674%
2026-01-08	30.3500	30.3500	29.0000	30.2300	-5.294%	84	3,699	-59.477%
2026-01-07	33.0000	33.0000	30.9000	31.9200	-5.841%	113	3,700	-61.623%
2026-01-06	32.6500	34.9500	31.6000	33.9000	+1.194%	93	3,698	-63.864%
2026-01-05	34.3800	35.3000	33.5000	33.5000	+4.102%	38	3,705	-63.433%
2026-01-02	33.2000	34.7800	31.1500	32.1800	-6.372%	17	3,710	-61.933%
2025-12-31	35.2000	35.6500	34.3700	34.3700	-5.603%	206	3,884	-64.358%
2025-12-30	34.4800	38.3700	34.4800	36.4100	+4.928%	544	3,884	-66.355%
2025-12-29	34.9700	34.9700	33.7400	34.7000	-3.985%	122	4,134	-64.697%
2025-12-26	37.0000	37.0000	35.7400	36.1400	-4.518%	22	4,149	-66.104%
2025-12-24	37.3500	37.9600	37.3500	37.8500	+0.558%	10	4,152	-67.635%
2025-12-23	38.1500	38.1500	37.6400	37.6400	-0.027%	12	4,152	-67.455%
2025-12-22	38.0000	40.6500	37.0500	37.6500	-6.807%	40	4,157	-67.463%
2025-12-19	39.2000	40.7500	39.2000	40.4000	+1.635%	34	4,161	-69.678%
2025-12-18	39.3000	41.7000	39.3000	39.7500	+6.999%	12	4,157	-69.182%
2025-12-17	37.7000	39.7500	37.1500	37.1500	-4.178%	10	4,165	-67.026%
2025-12-16	35.6000	39.6100	35.6000	38.7700	+5.068%	102	4,162	-68.403%
2025-12-15	35.6500	36.9000	34.5000	36.9000	+4.326%	23	4,157	-66.802%
2025-12-12	37.8200	37.8200	34.9000	35.3700	-7.287%	39	4,162	-65.366%
2025-12-11	37.0000	39.1200	37.0000	38.1500	-0.780%	18	4,172	-67.890%
2025-12-10	38.7400	39.4500	37.1500	38.4500	-6.334%	274	4,167	-68.140%
2025-12-09	43.3300	43.3300	40.5000	41.0500	-9.382%	53	4,252	-70.158%
2025-12-08	46.3000	46.3000	45.1500	45.3000	-3.719%	154	4,249	-72.958%
2025-12-05	45.2500	47.4800	45.2100	47.0500	+6.932%	133	4,129	-73.964%
2025-12-04	47.6200	47.6200	43.8400	44.0000	+16.464%	274	4,219	-72.159%
2025-12-03	39.0800	39.3000	37.7800	37.7800	-5.194%	41	4,193	-67.575%
2025-12-02	38.8300	40.1800	38.1100	39.8500	+3.238%	53	4,167	-69.260%
2025-12-01	39.0000	39.7000	38.5000	38.6000	-3.789%	30	4,193	-68.264%
2025-11-28	39.5000	40.6500	39.2100	40.1200	+7.560%	21	4,194	-69.467%
2025-11-26	37.8000	38.3500	36.6000	37.3000	-2.202%	172	4,078	-67.158%
2025-11-25	34.7000	38.1400	34.1700	38.1400	+20.696%	50	4,078	-67.881%
2025-11-24	27.5500	31.6000	27.2000	31.6000	+19.833%	82	4,073	-61.234%
2025-11-21	27.9500	28.2500	25.7000	26.3700	-6.223%	72	4,053	-53.546%
2025-11-20	30.1000	31.4100	27.4200	28.1200	-0.986%	76	4,031	-56.437%
2025-11-19	28.6600	29.8500	27.6600	28.4000	-8.711%	91	4,039	-56.866%
2025-11-18	31.4400	31.9000	27.9900	31.1100	-1.332%	59	3,965	-60.624%
2025-11-17	32.9200	33.7700	30.7500	31.5300	-6.578%	57	3,982	-61.148%
2025-11-14	33.4000	34.5500	31.5600	33.7500	-1.026%	210	3,948	-63.704%
2025-11-13	34.8500	36.5000	33.1500	34.1000	-1.159%	136	3,911	-64.076%
2025-11-12	38.0000	38.0000	34.2000	34.5000	-10.968%	48	3,852	-64.493%
2025-11-11	38.9000	38.9000	38.2500	38.7500	-5.257%	50	3,826	-68.387%
2025-11-10	40.4500	40.9500	38.8300	40.9000	+7.603%	126	3,826	-70.049%
2025-11-07	35.6900	38.2500	33.3000	38.0100	+3.711%	842	3,832	-67.772%
2025-11-06	41.9500	41.9500	36.6500	36.6500	-13.398%	63	4,332	-66.576%
2025-11-05	40.3000	44.8000	40.0000	42.3200	+6.599%	108	4,316	-71.054%
2025-11-04	40.8000	44.3400	39.7000	39.7000	-8.736%	70	4,294	-69.144%
2025-11-03	48.7000	50.6800	43.5000	43.5000	-7.447%	110	4,256	-71.839%
2025-10-31	51.5000	51.7500	46.2500	47.0000	-7.298%	160	4,256	-73.936%
2025-10-30	46.2800	54.3500	42.8100	50.7000	-36.932%	2,838	4,175	-75.838%
2025-10-29	75.9300	80.7300	75.9300	80.3900	+3.395%	192	3,748	-84.762%
2025-10-28	76.9500	78.8500	75.9200	77.7500	+2.776%	472	3,618	-84.244%
2025-10-27	73.3000	75.6500	73.3000	75.6500	+9.273%	291	2,904	-83.807%
2025-10-24	68.2500	70.5500	68.2500	69.2300	+0.552%	11	2,904	-82.305%
2025-10-23	68.6000	71.1500	68.5000	68.8500	+0.511%	42	2,903	-82.208%
2025-10-22	68.0800	71.2500	66.0900	68.5000	+0.015%	11	2,916	-82.117%
2025-10-21	69.3500	69.3500	68.4900	68.4900	+0.765%	8	2,916	-82.114%
2025-10-20	66.0000	68.3000	66.0000	67.9700	+6.536%	107	2,914	-81.977%
2025-10-17	62.3000	63.8000	62.3000	63.8000	+0.314%	3	2,911	-80.799%
2025-10-16	65.8000	66.0000	62.8000	63.6000	-2.003%	13	2,910	-80.739%
2025-10-15	66.8500	67.0500	63.8700	64.9000	+2.641%	13	2,904	-81.125%
2025-10-14	61.7500	64.3700	60.0000	63.2300	-1.126%	49	2,905	-80.626%
2025-10-13	62.9100	65.3500	61.5900	63.9500	+3.145%	23	2,907	-80.844%
2025-10-10	69.0000	69.0000	62.0000	62.0000	-11.555%	38	2,899	-80.242%
2025-10-09	63.9500	70.2000	63.0000	70.1000	+9.156%	8	2,900	-82.525%
2025-10-08	62.3600	64.2900	62.3600	64.2200	+3.581%	94	2,904	-80.925%
2025-10-07	65.0000	65.5000	61.6300	62.0000	-5.847%	23	2,927	-80.242%
2025-10-06	58.3300	65.8500	57.0000	65.8500	+6.175%	100	2,927	-81.397%
2025-10-03	67.3200	67.3200	62.0200	62.0200	-6.030%	76	2,861	-80.248%
2025-10-02	64.4000	66.5200	63.7500	66.0000	+5.096%	18	2,845	-81.439%
2025-10-01	62.0000	63.9000	60.0000	62.8000	-7.985%	74	2,841	-80.494%
2025-09-30	70.0000	70.0000	66.2000	68.2500	-3.602%	21	2,830	-82.051%
2025-09-29	74.2000	74.4000	70.8000	70.8000	-1.598%	18	2,829	-82.698%
2025-09-26	74.0000	74.0000	71.9500	71.9500	-4.878%	27	2,825	-82.974%
2025-09-25	75.6500	75.7600	75.6300	75.6400	-6.962%	52	2,827	-83.805%
2025-09-24	80.6000	81.3000	78.9000	81.3000	+3.501%	6	2,877	-84.932%
2025-09-23	82.2000	85.7500	78.0000	78.5500	-7.751%	29	2,877	-84.405%
2025-09-22	91.0000	91.0000	85.1500	85.1500	-3.785%	16	2,875	-85.614%
2025-09-19	92.1500	92.1500	86.7500	88.5000	-3.804%	30	2,867	-86.158%
2025-09-18	93.5500	94.4900	92.0000	92.0000	+3.104%	14	2,866	-86.685%
2025-09-17	89.2300	89.2300	89.2300	89.2300	-0.856%	1	2,866	-86.271%
2025-09-16	84.6500	90.0000	84.3500	90.0000	+8.827%	533	2,866	-86.389%
2025-09-15	84.0000	84.2000	82.7000	82.7000	+7.612%	5	2,382	-85.187%
2025-09-12	72.4500	76.8500	72.4500	76.8500	+4.133%	2	2,379	-84.060%
2025-09-11	74.1500	74.1500	73.8000	73.8000	-2.458%	5	2,378	-83.401%
2025-09-10	75.8400	75.8400	75.6600	75.6600	-5.425%	50	2,377	-83.809%
2025-09-09	77.7200	80.0000	77.7000	80.0000	+3.829%	3	2,377	-84.688%
2025-09-08	77.3500	77.5100	77.0500	77.0500	+5.620%	28	2,376	-84.101%
2025-09-05	74.3000	74.3000	72.4500	72.9500	+1.319%	13	2,363	-83.208%
2025-09-04	76.5000	76.5000	72.0000	72.0000	+7.463%	22	2,365	-82.986%
2025-09-03	68.0000	68.0000	66.7800	67.0000	+0.224%	74	2,361	-81.716%
2025-09-02	65.1500	67.5500	65.1500	66.8500	-2.523%	29	2,328	-81.675%
2025-08-29	70.4900	70.4900	68.5800	68.5800	-8.020%	65	2,309	-82.138%
2025-08-27	77.2500	77.6300	74.5600	74.5600	-5.560%	32	2,309	-83.570%
2025-08-25	78.8500	78.9500	78.8500	78.9500	-0.278%	260	2,315	-84.484%
2025-08-22	76.0000	79.3300	76.0000	79.1700	+8.482%	37	2,305	-84.527%
2025-08-21	75.0000	75.0000	72.8000	72.9800	-5.405%	41	2,298	-83.215%
2025-08-20	76.1100	77.1500	71.6000	77.1500	-2.588%	111	2,279	-84.122%
2025-08-19	83.0000	83.0000	79.2000	79.2000	-9.969%	6	2,303	-84.533%
2025-08-18	91.9500	91.9500	85.0000	87.9700	-9.542%	16	2,304	-86.075%
2025-08-15	98.6000	98.6000	97.2500	97.2500	+2.997%	5	2,297	-87.404%
2025-08-14	90.0000	96.5500	90.0000	94.4200	+1.965%	13	2,295	-87.026%
2025-08-13	97.8200	98.3000	92.6000	92.6000	-6.228%	48	2,296	-86.771%
2025-08-12	97.0000	100.7600	93.0000	98.7500	+12.025%	11	2,286	-87.595%
2025-08-11	87.9000	90.7500	87.8200	88.1500	+0.057%	26	2,289	-86.103%
2025-08-08	86.1800	88.1000	85.3000	88.1000	+0.859%	23	2,295	-86.095%
2025-08-07	92.0000	92.0000	87.3500	87.3500	-4.326%	25	2,302	-85.976%
2025-08-06	86.5000	91.3000	86.5000	91.3000	+3.797%	12	2,281	-86.583%
2025-08-05	91.1300	91.1300	87.7000	87.9600	-4.702%	26	2,292	-86.073%
2025-08-04	86.5000	92.3000	86.5000	92.3000	+15.087%	17	2,303	-86.728%
2025-08-01	83.5000	83.5000	79.1000	80.2000	-13.203%	160	2,303	-84.726%
2025-07-31	90.5000	94.4000	87.0000	92.4000	+59.862%	219	2,320	-86.742%
2025-07-30	61.2500	61.2500	56.7500	57.8000	-6.397%	29	2,212	-78.806%
2025-07-29	65.6600	65.6600	61.7500	61.7500	-6.084%	15	2,216	-80.162%
2025-07-28	68.4100	68.4900	65.7000	65.7500	+0.766%	13	2,224	-81.369%
2025-07-25	67.1000	68.1500	65.2500	65.2500	-3.491%	20	2,219	-81.226%
2025-07-24	67.3200	67.6100	67.3200	67.6100	+4.336%	3	2,222	-81.881%
2025-07-23	64.8000	64.8000	64.8000	64.8000	+0.668%	1	2,225	-81.096%
2025-07-22	65.4000	65.4000	63.0000	64.3700	-4.069%	20	2,226	-80.969%
2025-07-21	68.4500	68.4500	66.4500	67.1000	+4.128%	13	2,237	-81.744%
2025-07-18	63.3300	64.4400	60.0000	64.4400	+0.374%	28	2,228	-80.990%
2025-07-17	64.6500	65.0000	63.8500	64.2000	-1.504%	24	2,216	-80.919%
2025-07-16	66.5000	66.5000	65.1800	65.1800	-6.686%	8	2,209	-81.206%
2025-07-15	71.6000	71.6000	69.8500	69.8500	-7.447%	17	2,204	-82.462%
2025-07-14	76.0000	76.0000	75.4500	75.4700	+6.596%	9	2,194	-83.768%
2025-07-11	70.8000	70.8000	70.8000	70.8000	-7.572%	1	2,187	-82.698%
2025-07-10	78.0000	78.0000	76.6000	76.6000	-5.257%	2	2,187	-84.008%
2025-07-09	82.0000	82.0000	80.2000	80.8500	+6.874%	5	2,187	-84.848%
2025-07-08	76.5500	76.5500	75.6500	75.6500	-0.657%	5	2,185	-83.807%
2025-07-07	79.5500	79.5500	76.1500	76.1500	+0.263%	15	2,190	-83.913%
2025-07-03	78.1100	78.1100	75.9000	75.9500	+1.402%	4	2,195	-83.871%
2025-07-02	76.8500	77.0000	74.9000	74.9000	-2.979%	38	2,195	-83.645%
2025-07-01	84.1300	85.4000	77.2000	77.2000	-9.390%	5	2,209	-84.132%
2025-06-30	87.4000	90.0000	85.2000	85.2000	+0.828%	8	2,207	-85.622%
2025-06-27	84.7700	84.7700	82.5000	84.5000	+4.000%	11	2,210	-85.503%
2025-06-26	79.8900	82.0000	79.8900	81.2500	+7.332%	5	2,208	-84.923%
2025-06-25	75.5000	75.7000	75.3400	75.7000	+0.933%	16	2,205	-83.818%
2025-06-24	72.6800	75.1800	72.6800	75.0000	+7.296%	15	2,218	-83.667%
2025-06-23	66.8000	69.9100	66.8000	69.9000	+8.288%	7	2,222	-82.475%
2025-06-20	68.8000	68.8000	64.5500	64.5500	-11.002%	20	2,222	-81.022%
2025-06-18	72.8000	74.0000	72.5300	72.5300	-5.065%	10	2,229	-83.110%
2025-06-17	75.5500	76.4000	75.5500	76.4000	+1.948%	3	2,229	-83.966%
2025-06-16	74.4700	74.9400	74.3100	74.9400	+3.551%	5	2,230	-83.654%
2025-06-12	72.3700	72.3700	72.3700	72.3700	-1.093%	2	2,230	-83.073%
2025-06-11	73.1700	73.1700	73.1700	73.1700	-2.635%	1	2,230	-83.258%
2025-06-10	76.0000	76.0000	75.1500	75.1500	+1.678%	7	2,230	-83.699%
2025-06-09	77.0000	77.0000	73.9100	73.9100	-2.429%	10	2,236	-83.426%
2025-06-06	77.0000	77.0000	75.7500	75.7500	+5.077%	4	2,236	-83.828%
2025-06-05	72.0900	72.0900	72.0900	72.0900	+1.750%	3	2,236	-83.007%
2025-06-04	65.8000	70.8500	65.8000	70.8500	+10.703%	10	2,239	-82.710%
2025-06-03	65.5000	65.5000	64.0000	64.0000	+7.563%	21	2,244	-80.859%
2025-06-02	57.8000	59.5000	55.7000	59.5000	+13.788%	3	2,244	-79.412%
2025-05-30	52.2900	52.2900	52.2900	52.2900	-2.807%	2	2,246	-76.573%
2025-05-29	53.8000	53.8000	53.8000	53.8000	+4.466%	50	2,246	-77.230%
2025-05-27	51.5000	51.5000	51.5000	51.5000	+1.899%	2	2,288	-76.214%
2025-05-23	51.0500	51.4500	50.5400	50.5400	-3.862%	34	2,290	-75.762%
2025-05-21	55.2000	55.2000	52.5700	52.5700	+0.133%	12	2,290	-76.698%
2025-05-20	52.5000	52.5000	52.5000	52.5000	+2.941%	1	2,301	-76.667%
2025-05-19	51.0000	51.0000	51.0000	51.0000	-3.244%	1	2,302	-75.980%
2025-05-16	50.2000	53.2000	50.2000	52.7100	-7.575%	32	2,302	-76.760%
2025-05-15	58.1500	58.1500	57.0300	57.0300	-5.579%	2	2,310	-78.520%
2025-05-14	60.2000	61.2500	60.0000	60.4000	-0.935%	18	2,310	-79.719%
2025-05-13	56.1500	60.9700	56.1500	60.9700	+15.913%	16	2,302	-79.908%
2025-05-12	46.0000	52.6000	46.0000	52.6000	+35.393%	30	2,316	-76.711%
2025-05-07	38.8500	38.8500	38.8500	38.8500	-0.129%	1	2,333	-68.468%
2025-05-06	38.9000	38.9000	38.9000	38.9000	-6.826%	1	2,333	-68.509%
2025-05-05	41.7500	41.7500	41.7500	41.7500	+0.506%	7	2,333	-70.659%
2025-05-02	38.8000	42.7800	38.8000	41.5400	+25.347%	4,040	2,340	-70.510%
2025-05-01	37.0000	37.0000	33.1400	33.1400	+27.071%	6	689	-63.036%
2025-04-30	25.8500	26.1400	25.8500	26.0800	-11.593%	35	693	-53.029%
2025-04-29	29.5000	29.5000	29.5000	29.5000	+5.508%	1	689	-58.475%
2025-04-28	27.0700	27.9600	27.0700	27.9600	+4.916%	13	689	-56.187%
2025-04-25	25.6000	26.8000	24.9500	26.6500	+13.743%	73	689	-54.034%
2025-04-24	21.7500	23.4300	21.7500	23.4300	+5.162%	20	664	-47.717%
2025-04-23	24.5900	24.5900	22.2800	22.2800	+18.511%	8	657	-45.018%
2025-04-22	17.7500	18.8000	17.7500	18.8000	+8.671%	4	657	-34.840%
2025-04-21	17.5000	17.5000	16.9400	17.3000	-14.356%	28	654	-29.191%
2025-04-17	19.5300	20.2000	18.8000	20.2000	-2.179%	17	635	-39.356%
2025-04-16	20.6500	20.6500	19.9000	20.6500	-6.519%	12	635	-40.678%
2025-04-15	21.9000	22.1800	21.6900	22.0900	-10.747%	75	625	-44.545%
2025-04-14	27.1000	27.1100	24.7500	24.7500	-11.131%	22	607	-50.505%
2025-04-11	28.0000	28.2200	27.0000	27.8500	-10.994%	30	599	-56.014%
2025-04-10	35.7500	35.7500	31.2900	31.2900	-21.775%	15	589	-60.850%
2025-04-09	25.5000	40.0000	25.5000	40.0000	+48.258%	118	593	-69.375%
2025-04-08	29.8100	29.9500	26.5300	26.9800	-0.626%	41	601	-54.596%
2025-04-07	22.5800	27.1500	22.1100	27.1500	+6.890%	41	580	-54.880%
2025-04-04	26.4000	28.0500	25.0000	25.4000	-20.000%	478	559	-51.772%
2025-04-03	33.2000	34.0700	31.7500	31.7500	-26.163%	8	381	-61.417%
2025-04-01	43.0000	43.0000	43.0000	43.0000	+2.479%	1	376	-71.512%
2025-03-31	37.6500	41.9600	37.6500	41.9600	-0.048%	60	376	-70.806%
2025-03-28	45.0000	45.0000	41.9800	41.9800	-26.105%	30	372	-70.819%
2025-03-25	57.5800	57.5800	56.5800	56.8100	+5.301%	12	377	-78.437%
2025-03-24	54.0300	55.1000	53.8000	53.9500	+13.103%	6	371	-77.294%
2025-03-21	47.7000	47.7000	47.7000	47.7000	+0.210%	8	367	-74.319%
2025-03-20	49.1500	49.1500	47.6000	47.6000	+5.193%	2	366	-74.265%
2025-03-19	44.8300	45.3000	44.8100	45.2500	+5.355%	5	366	-72.928%
2025-03-18	45.0000	45.0000	42.9500	42.9500	-19.312%	9	362	-71.478%
2025-03-14	53.8400	54.0500	51.2000	53.2300	+8.191%	22	360	-76.987%
2025-03-13	51.3500	51.3500	49.2000	49.2000	-19.344%	7	358	-75.102%