Dark

META20271217C1300
META Dec 17 2027 1300.00 Call (META271217C01300000)
option OPRA

EOD

Sep 16, 2026

24.90+8.972%(+2.05)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	24.8500	24.9000	24.8500	24.9000	+8.972%	46	5,469	0.000%
2026-09-15	22.9500	23.0500	21.7000	22.8500	+2.466%	920	5,515	+8.972%
2026-09-14	22.0000	22.3000	22.0000	22.3000	+1.134%	101	5,652	+11.659%
2026-09-10	21.5500	22.0500	21.5500	22.0500	-1.342%	2	5,750	+12.925%
2026-09-09	20.0000	22.4000	20.0000	22.3500	+54.671%	43	5,749	+11.409%
2026-09-03	15.1000	15.1000	14.4400	14.4500	+18.540%	504	5,763	+72.318%
2026-09-01	12.1900	12.1900	12.1900	12.1900	+3.305%	22	5,889	+104.266%
2026-08-31	11.8000	11.8000	11.8000	11.8000	-4.839%	1	5,867	+111.017%
2026-08-28	13.4000	13.4000	12.4000	12.4000	+2.479%	2	5,867	+100.806%
2026-08-27	12.1000	12.1000	12.1000	12.1000	-11.029%	1	5,868	+105.785%
2026-08-26	14.9500	14.9500	13.6000	13.6000	+11.020%	2	5,868	+83.088%
2026-08-25	12.6500	12.6500	12.2500	12.2500	+8.407%	3	5,869	+103.265%
2026-08-21	11.3000	11.3000	11.3000	11.3000	+8.341%	1	5,869	+120.354%
2026-08-19	10.4300	10.4300	10.4300	10.4300	-0.572%	5	5,869	+138.734%
2026-08-18	10.6500	11.0000	10.4900	10.4900	-11.026%	14	5,874	+137.369%
2026-08-17	11.7900	11.7900	11.7900	11.7900	-20.606%	1	5,874	+111.196%
2026-08-14	16.1000	16.1000	14.8000	14.8500	+4.799%	9	5,874	+67.677%
2026-08-13	14.3500	14.3500	14.1700	14.1700	+2.681%	2	5,875	+75.723%
2026-08-12	14.3500	14.4000	13.8000	13.8000	-18.101%	247	5,875	+80.435%
2026-08-11	15.8000	16.8500	15.8000	16.8500	+0.898%	7	5,710	+47.774%
2026-08-10	17.0000	17.0000	16.7000	16.7000	-0.299%	3	5,708	+49.102%
2026-08-06	16.7500	16.7500	16.7500	16.7500	+2.446%	1	5,707	+48.657%
2026-08-05	16.3500	16.3500	16.3500	16.3500	+62.202%	1	5,707	+52.294%
2026-07-30	12.5000	12.5000	10.0800	10.0800	-46.947%	365	5,706	+147.024%
2026-07-27	19.0000	19.0000	19.0000	19.0000	-11.422%	1	5,403	+31.053%
2026-07-23	21.5500	21.5500	21.4500	21.4500	-17.181%	10	5,403	+16.084%
2026-07-22	27.0000	27.0000	25.8500	25.9000	-13.953%	23	5,399	-3.861%
2026-07-21	30.1000	30.1000	30.1000	30.1000	0.000%	1	5,391	-17.276%
2026-07-20	29.3000	31.4000	29.3000	30.1000	-5.643%	5	5,390	-17.276%
2026-07-17	31.7000	31.9000	28.7000	31.9000	-14.592%	88	5,387	-21.944%
2026-07-16	38.2000	38.8500	37.3500	37.3500	-1.711%	3	5,327	-33.333%
2026-07-15	35.4000	40.5000	34.4500	38.0000	+11.765%	22	5,324	-34.474%
2026-07-14	34.6000	34.6000	34.0000	34.0000	-2.579%	2	5,317	-26.765%
2026-07-13	35.8500	35.8500	33.5900	34.9000	-3.324%	21	5,317	-28.653%
2026-07-10	29.3500	36.2000	28.0000	36.1000	+55.269%	804	5,313	-31.025%
2026-07-09	19.4500	23.2500	18.6500	23.2500	+21.094%	565	5,609	+7.097%
2026-07-08	19.2000	19.3500	19.0500	19.2000	+1.587%	172	5,138	+29.688%
2026-07-07	19.5500	19.9700	18.6700	18.9000	+3.789%	527	4,972	+31.746%
2026-07-06	16.9500	18.2100	16.9200	18.2100	+15.619%	252	5,464	+36.738%
2026-07-02	16.5000	16.5000	15.6500	15.7500	-19.807%	329	5,475	+58.095%
2026-07-01	17.7700	20.1500	17.7700	19.6400	+81.014%	10	5,475	+26.782%
2026-06-26	10.4700	11.5000	10.4700	10.8500	-1.094%	23	5,476	+129.493%
2026-06-25	12.8700	12.8700	10.9700	10.9700	-21.079%	98	5,473	+126.983%
2026-06-23	13.9000	13.9000	13.9000	13.9000	+1.460%	1	5,445	+79.137%
2026-06-22	14.7800	14.7800	13.0200	13.7000	-8.970%	807	5,444	+81.752%
2026-06-18	14.5500	15.0500	14.5500	15.0500	+1.689%	19	5,473	+65.449%
2026-06-17	15.3500	15.4000	14.8000	14.8000	-13.703%	3	5,473	+68.243%
2026-06-16	17.1500	17.1500	17.1500	17.1500	+27.985%	14	5,473	+45.190%
2026-06-12	15.3800	15.3800	13.3000	13.4000	-1.832%	16	5,473	+85.821%
2026-06-11	13.4500	14.4400	12.8000	13.6500	-2.500%	295	5,462	+82.418%
2026-06-10	14.2000	14.2000	14.0000	14.0000	-18.605%	8	5,275	+77.857%
2026-06-09	17.2000	17.2000	17.2000	17.2000	0.000%	1	5,275	+44.767%
2026-06-08	17.0000	17.2500	16.0000	17.2000	-0.865%	60	5,275	+44.767%
2026-06-05	18.9500	19.6000	17.1000	17.3500	-22.441%	269	5,228	+43.516%
2026-06-04	22.3700	22.3700	22.3700	22.3700	+10.524%	1	4,983	+11.310%
2026-06-03	20.0000	21.2400	18.3500	20.2400	+7.947%	12	4,984	+23.024%
2026-06-01	18.7500	18.7500	17.7800	18.7500	-2.344%	604	4,988	+32.800%
2026-05-29	18.2000	19.2000	18.1500	19.2000	+3.784%	8	4,590	+29.688%
2026-05-28	20.0000	20.0000	18.4500	18.5000	+2.778%	12	4,583	+34.595%
2026-05-27	15.3100	18.0000	14.8500	18.0000	+22.449%	770	4,579	+38.333%
2026-05-26	14.4000	15.1200	14.4000	14.7000	-1.672%	589	5,321	+69.388%
2026-05-20	14.9500	14.9500	14.9500	14.9500	0.000%	1	5,489	+66.555%
2026-05-19	14.9500	14.9500	14.9500	14.9500	+6.786%	1	5,487	+66.555%
2026-05-18	14.0000	14.0000	14.0000	14.0000	-9.910%	70	5,487	+77.857%
2026-05-15	15.5000	15.5400	15.5000	15.5400	+0.258%	3	5,487	+60.232%
2026-05-14	16.5500	16.5500	15.5000	15.5000	+8.772%	7	5,541	+60.645%
2026-05-13	14.2500	14.2500	14.2500	14.2500	+10.895%	2	5,535	+74.737%
2026-05-12	12.9500	12.9500	12.8500	12.8500	-1.154%	10	5,535	+93.774%
2026-05-11	13.5000	13.6000	13.0000	13.0000	-13.506%	7	5,535	+91.538%
2026-05-08	15.0300	15.0300	15.0300	15.0300	-6.063%	1	5,546	+65.669%
2026-05-07	16.0000	16.0000	16.0000	16.0000	+6.667%	1	5,545	+55.625%
2026-05-06	15.0000	15.0000	14.9500	15.0000	+8.696%	45	5,544	+66.000%
2026-05-05	14.5000	14.5000	13.3500	13.8000	-9.508%	39	5,544	+80.435%
2026-05-04	13.5500	15.3000	13.5500	15.2500	+3.041%	103	5,529	+63.279%
2026-05-01	15.6000	15.6400	14.5500	14.8000	-6.329%	74	5,450	+68.243%
2026-04-30	14.8500	15.9500	14.3000	15.8000	-34.167%	321	5,450	+57.595%
2026-04-29	24.5000	24.5000	23.8000	24.0000	-2.041%	15	5,283	+3.750%
2026-04-28	24.5000	24.5000	24.5000	24.5000	+1.786%	4	5,282	+1.633%
2026-04-27	23.7000	24.1300	23.7000	24.0700	+0.292%	12	5,282	+3.448%
2026-04-24	24.4000	25.1000	24.0000	24.0000	+3.672%	20	5,272	+3.750%
2026-04-21	23.0000	23.1500	22.9500	23.1500	-3.179%	5	5,266	+7.559%
2026-04-16	23.8500	23.9100	23.8500	23.9100	-1.280%	2	5,266	+4.141%
2026-04-15	23.2500	24.2200	23.2500	24.2200	+12.599%	6	5,267	+2.808%
2026-04-14	19.8500	21.6000	18.7700	21.5100	+28.418%	15	5,272	+15.760%
2026-04-10	16.6000	16.7500	16.6000	16.7500	+43.162%	2	5,278	+48.657%
2026-04-08	11.7000	11.7000	11.7000	11.7000	+17.000%	2	5,278	+112.821%
2026-04-07	10.3500	10.4000	10.0000	10.0000	-16.597%	25	5,280	+149.000%
2026-04-01	12.8000	12.8000	11.8800	11.9900	+7.245%	4	5,299	+107.673%
2026-03-31	9.8000	11.1800	9.8000	11.1800	+34.699%	6	5,301	+122.719%
2026-03-27	8.9000	8.9000	7.8500	8.3000	-12.632%	205	5,305	+200.000%
2026-03-26	10.9500	10.9500	9.4500	9.5000	-24.303%	316	5,285	+162.105%
2026-03-25	14.1800	14.1800	12.5500	12.5500	-6.063%	2	5,383	+98.406%
2026-03-23	13.3600	13.3600	13.3600	13.3600	+4.784%	2	5,382	+86.377%
2026-03-20	13.2000	13.2500	12.7500	12.7500	-7.942%	71	5,384	+95.294%
2026-03-19	13.8500	13.8500	13.8500	13.8500	-6.734%	3	5,383	+79.783%
2026-03-17	15.0000	15.0000	14.8500	14.8500	-8.615%	11	5,383	+67.677%
2026-03-16	16.1500	16.2500	16.1500	16.2500	+6.557%	2	5,383	+53.231%
2026-03-13	15.5000	15.5000	15.2500	15.2500	-16.209%	2	5,383	+63.279%
2026-03-12	18.7200	18.7200	18.2000	18.2000	-4.211%	2	5,381	+36.813%
2026-03-10	19.0000	19.0000	19.0000	19.0000	+6.742%	16	5,379	+31.053%
2026-03-09	17.8000	17.8000	17.8000	17.8000	-8.247%	1	5,363	+39.888%
2026-03-06	19.4000	19.4000	19.4000	19.4000	-15.098%	4	5,363	+28.351%
2026-03-04	23.0000	23.0000	22.8500	22.8500	+8.500%	6	5,367	+8.972%
2026-03-03	21.0600	21.0600	21.0600	21.0600	-2.274%	1	5,369	+18.234%
2026-03-02	21.1300	21.5500	21.1300	21.5500	-0.370%	3	5,370	+15.545%
2026-02-26	21.9200	21.9200	21.6300	21.6300	+3.000%	2	5,371	+15.118%
2026-02-25	20.7400	21.0000	20.7400	21.0000	+5.793%	2	5,375	+18.571%
2026-02-24	19.0000	19.8500	19.0000	19.8500	-5.476%	3	5,375	+25.441%
2026-02-23	21.0500	21.0500	21.0000	21.0000	-8.417%	3	5,376	+18.571%
2026-02-20	22.7500	23.1500	22.7500	22.9300	+8.931%	8	5,376	+8.591%
2026-02-18	20.0000	21.0500	19.9800	21.0500	+1.202%	67	5,375	+18.290%
2026-02-17	21.7500	21.7500	19.7500	20.8000	-5.023%	100	5,346	+19.712%
2026-02-13	21.5000	23.0500	21.5000	21.9000	-6.809%	34	5,370	+13.699%
2026-02-12	23.5000	24.6500	23.5000	23.5000	-12.150%	130	5,370	+5.957%
2026-02-10	26.8000	26.8000	26.7500	26.7500	-6.632%	2	5,446	-6.916%
2026-02-09	26.1500	28.6500	26.1500	28.6500	+19.127%	49	5,446	-13.089%
2026-02-06	24.4500	24.4500	24.0500	24.0500	-13.333%	6	5,468	+3.534%
2026-02-05	24.8500	28.1000	24.8500	27.7500	+7.558%	6	5,473	-10.270%
2026-02-04	26.6200	26.6200	25.8000	25.8000	-11.034%	113	5,477	-3.488%
2026-02-03	31.4500	31.5500	29.0000	29.0000	-11.043%	13	5,576	-14.138%
2026-02-02	33.4000	33.4000	32.2000	32.6000	-6.456%	8	5,579	-23.620%
2026-01-30	36.6300	37.1500	34.8500	34.8500	-13.566%	8	5,580	-28.551%
2026-01-29	41.0000	43.3300	35.1500	40.3200	+28.449%	331	5,580	-38.244%
2026-01-28	31.7500	31.7500	31.3700	31.3900	-4.270%	19	5,577	-20.675%
2026-01-27	32.7900	32.7900	32.7900	32.7900	+0.398%	2	5,562	-24.062%
2026-01-26	32.0000	33.2500	31.5000	32.6600	+12.621%	63	5,564	-23.760%
2026-01-23	27.3000	30.3000	27.3000	29.0000	+9.228%	25	5,588	-14.138%
2026-01-22	24.9000	26.5500	24.9000	26.5500	+29.512%	37	5,591	-6.215%
2026-01-21	18.4000	20.5000	18.4000	20.5000	+9.159%	13	5,602	+21.463%
2026-01-20	18.4200	18.7800	18.1500	18.7800	-5.865%	16	5,605	+32.588%
2026-01-16	20.5500	20.5500	19.9500	19.9500	-2.683%	7	5,593	+24.812%
2026-01-15	19.9500	20.5000	19.9500	20.5000	+4.859%	11	5,593	+21.463%
2026-01-14	20.7500	20.7500	19.5500	19.5500	-10.731%	22	5,592	+27.366%
2026-01-13	22.2500	22.2500	21.5000	21.9000	-6.410%	29	5,587	+13.699%
2026-01-12	24.2000	24.2000	23.4000	23.4000	-5.340%	32	5,581	+6.410%
2026-01-09	24.0000	24.7200	24.0000	24.7200	+2.573%	2	5,594	+0.728%
2026-01-08	23.9900	24.4500	23.9900	24.1000	-3.135%	79	5,594	+3.320%
2026-01-07	24.4700	25.2500	24.4700	24.8800	-5.399%	120	5,537	+0.080%
2026-01-06	25.9900	26.7400	24.9000	26.3000	-2.230%	7	5,620	-5.323%
2026-01-05	27.4800	27.4800	26.4000	26.9000	+3.981%	5	5,617	-7.435%
2026-01-02	25.8700	25.8700	25.8700	25.8700	-5.064%	5	5,617	-3.750%
2025-12-31	27.1000	27.2500	27.1000	27.2500	-2.990%	4	5,615	-8.624%
2025-12-30	28.0900	28.0900	28.0900	28.0900	+5.167%	1	5,615	-11.356%
2025-12-29	27.1000	27.1000	26.7100	26.7100	-5.418%	17	5,615	-6.776%
2025-12-26	28.3800	28.3800	27.7900	28.2400	-1.774%	6	5,627	-11.827%
2025-12-24	28.7500	28.7500	28.7500	28.7500	+0.524%	3	5,631	-13.391%
2025-12-23	29.4500	29.4500	28.5000	28.6000	+0.351%	9	5,631	-12.937%
2025-12-22	30.5300	30.5300	28.5000	28.5000	-4.905%	24	5,634	-12.632%
2025-12-19	29.6300	30.6000	29.5600	29.9700	-1.252%	38	5,641	-16.917%
2025-12-18	31.6000	31.8500	30.3500	30.3500	+1.573%	20	5,635	-17.957%
2025-12-17	30.0000	30.5500	29.8800	29.8800	+5.732%	50	5,639	-16.667%
2025-12-16	27.7500	28.2700	27.7500	28.2600	-1.016%	12	5,672	-11.890%
2025-12-15	27.5600	28.7600	26.8300	28.5500	+1.638%	98	5,672	-12.785%
2025-12-12	29.0000	29.0000	27.4500	28.0900	-4.456%	154	5,758	-11.356%
2025-12-11	29.4000	29.4000	29.4000	29.4000	-1.110%	1	5,817	-15.306%
2025-12-10	30.2000	30.2000	29.7300	29.7300	-4.925%	3	5,818	-16.246%
2025-12-09	31.6000	31.6000	31.1800	31.2700	-8.567%	12	5,820	-20.371%
2025-12-08	35.3000	35.3000	34.0500	34.2000	-4.469%	8	5,831	-27.193%
2025-12-05	33.6300	35.8000	33.6300	35.8000	+5.140%	22	5,832	-30.447%
2025-12-04	35.0000	35.0000	33.5000	34.0500	+13.500%	398	5,843	-26.872%
2025-12-03	30.5000	30.5000	30.0000	30.0000	-2.439%	9	5,861	-17.000%
2025-12-02	30.4000	30.9500	29.4000	30.7500	+2.329%	163	5,861	-19.024%
2025-12-01	30.7000	30.7500	29.9000	30.0500	-2.593%	63	5,861	-17.138%
2025-11-28	29.5000	30.8500	29.5000	30.8500	+6.932%	12	5,855	-19.287%
2025-11-26	29.3400	29.3400	28.8500	28.8500	-2.698%	3	5,848	-13.692%
2025-11-25	26.7000	29.6500	26.7000	29.6500	+18.127%	31	5,848	-16.020%
2025-11-24	21.3000	25.1000	21.3000	25.1000	+22.559%	58	5,845	-0.797%
2025-11-21	22.2300	22.3500	20.2200	20.4800	-8.571%	60	5,856	+21.582%
2025-11-20	25.7500	25.7500	21.6500	22.4000	-1.322%	701	5,854	+11.161%
2025-11-19	22.6200	23.1000	22.1500	22.7000	-8.283%	36	5,722	+9.692%
2025-11-18	24.7500	25.4700	22.3000	24.7500	-2.559%	74	5,698	+0.606%
2025-11-17	26.5000	26.9500	25.0000	25.4000	-5.047%	313	5,670	-1.969%
2025-11-14	25.9500	27.5600	25.3800	26.7500	-2.372%	50	5,686	-6.916%
2025-11-13	27.7000	27.8000	26.2500	27.4000	+2.277%	328	5,690	-9.124%
2025-11-12	29.3000	29.3000	26.7900	26.7900	-7.621%	73	5,653	-7.055%
2025-11-11	28.8000	29.2500	28.6500	29.0000	-4.918%	10	5,599	-14.138%
2025-11-10	28.9500	30.5500	27.9000	30.5000	+11.192%	333	5,599	-18.361%
2025-11-07	26.1100	27.6000	24.6200	27.4300	+3.666%	232	5,653	-9.223%
2025-11-06	29.5000	29.7000	26.4600	26.4600	-11.446%	272	5,637	-5.896%
2025-11-05	28.4000	40.3600	28.3000	29.8800	+4.658%	53	5,658	-16.667%
2025-11-04	28.0500	30.3100	28.0500	28.5500	-3.872%	69	5,653	-12.785%
2025-11-03	31.5000	33.6000	29.7000	29.7000	-4.194%	182	5,587	-16.162%
2025-10-31	33.0000	33.0000	30.4000	31.0000	-4.908%	199	5,587	-19.677%
2025-10-30	29.6500	34.8000	27.8000	32.6000	-31.253%	4,374	5,521	-23.620%
2025-10-29	45.5100	48.0000	44.3400	47.4200	+5.966%	118	6,402	-47.491%
2025-10-28	44.4300	46.0000	38.9300	44.7500	+3.111%	72	6,391	-44.358%
2025-10-27	42.7000	43.4100	42.5000	43.4000	+8.392%	18	6,382	-42.627%
2025-10-24	40.0000	40.6100	39.0500	40.0400	+0.984%	44	6,382	-37.812%
2025-10-23	40.6500	40.6500	39.6500	39.6500	+1.148%	162	6,414	-37.201%
2025-10-22	41.0500	41.0500	38.3500	39.2000	-1.259%	134	6,392	-36.480%
2025-10-21	40.6300	40.6300	38.7000	39.7000	+2.320%	29	6,467	-37.280%
2025-10-20	38.2000	39.4500	38.1500	38.8000	+3.246%	35	6,469	-35.825%
2025-10-17	37.6000	37.8000	37.3000	37.5800	+2.120%	12	6,463	-33.741%
2025-10-16	38.1500	38.9500	36.0000	36.8000	-2.517%	58	6,463	-32.337%
2025-10-15	38.0000	38.7500	37.5000	37.7500	+3.283%	15	6,427	-34.040%
2025-10-14	35.0000	37.2500	35.0000	36.5500	-1.694%	7	6,422	-31.874%
2025-10-13	37.2500	37.5000	35.9000	37.1800	+1.585%	34	6,421	-33.029%
2025-10-10	39.5500	39.5500	36.6000	36.6000	-6.870%	152	6,421	-31.967%
2025-10-09	37.0500	39.5500	36.2500	39.3000	+7.967%	57	6,520	-36.641%
2025-10-08	35.5000	36.7100	35.0000	36.4000	+3.852%	22	6,522	-31.593%
2025-10-07	37.2500	37.2500	35.0500	35.0500	-5.270%	68	6,486	-28.959%
2025-10-06	31.7200	37.0000	31.7200	37.0000	+7.246%	176	6,486	-32.703%
2025-10-03	36.0000	36.0000	34.3400	34.5000	-4.696%	97	6,580	-27.826%
2025-10-02	34.7000	36.2000	34.7000	36.2000	+7.738%	9	6,654	-31.215%
2025-10-01	33.9000	34.1000	32.4500	33.6000	-6.537%	421	6,656	-25.893%
2025-09-30	37.7000	37.7000	35.1500	35.9500	-6.623%	87	6,913	-30.737%
2025-09-29	39.1000	39.8500	38.5000	38.5000	-0.130%	31	6,938	-35.325%
2025-09-26	40.5000	40.5000	38.5500	38.5500	-6.364%	22	6,960	-35.409%
2025-09-25	41.4500	42.8500	40.9000	41.1700	-4.478%	34	6,954	-39.519%
2025-09-24	43.3000	43.3500	43.0500	43.1000	+0.583%	11	6,972	-42.227%
2025-09-23	44.9500	45.7500	41.7500	42.8500	-3.708%	22	6,970	-41.890%
2025-09-22	47.8900	47.8900	44.5000	44.5000	-6.845%	12	6,981	-44.045%
2025-09-19	48.0000	48.0000	45.8500	47.7700	-1.444%	78	6,974	-47.875%
2025-09-18	47.9000	50.1200	47.8900	48.4700	+2.800%	170	6,980	-48.628%
2025-09-17	47.1500	47.5000	44.6500	47.1500	-0.737%	132	6,986	-47.190%
2025-09-16	44.8500	47.6500	44.6500	47.5000	+10.981%	46	6,953	-47.579%
2025-09-15	39.5000	45.1000	39.5000	42.8000	+7.000%	98	6,934	-41.822%
2025-09-12	38.3000	40.5000	37.1500	40.0000	+3.627%	53	6,922	-37.750%
2025-09-11	37.5000	38.7500	36.9800	38.6000	+1.579%	30	6,905	-35.492%
2025-09-10	38.5000	39.0200	37.8000	38.0000	-6.404%	30	6,905	-34.474%
2025-09-09	38.2500	40.6000	38.2200	40.6000	+5.455%	42	6,898	-38.670%
2025-09-08	39.4000	39.5100	38.4900	38.5000	+5.537%	35	6,900	-35.325%
2025-09-05	37.0000	37.2700	35.9900	36.4800	+1.474%	14	6,896	-31.743%
2025-09-04	38.1000	38.1000	35.5500	35.9500	+7.313%	806	6,898	-30.737%
2025-09-03	34.0000	34.5500	33.2000	33.5000	-1.471%	67	6,438	-25.672%
2025-09-02	33.8900	34.5500	33.1900	34.0000	-2.857%	164	6,441	-26.765%
2025-08-29	37.4000	37.8000	35.0000	35.0000	-9.514%	178	6,461	-28.857%
2025-08-28	39.6500	40.0000	38.1500	38.6800	-0.719%	223	6,461	-35.626%
2025-08-27	40.2000	40.3000	37.9500	38.9600	-5.091%	82	6,445	-36.088%
2025-08-26	40.8100	41.1500	40.6500	41.0500	-1.841%	95	6,373	-39.342%
2025-08-25	42.1000	42.1000	41.8200	41.8200	0.000%	2	6,373	-40.459%
2025-08-22	39.5000	42.0000	39.4000	41.8200	+7.506%	28	6,372	-40.459%
2025-08-21	39.7500	40.1100	38.9000	38.9000	-6.039%	30	6,367	-35.990%
2025-08-20	41.8000	41.8000	39.6800	41.4000	-4.828%	50	6,353	-39.855%
2025-08-19	47.5000	47.5000	43.1500	43.5000	-9.563%	24	6,344	-42.759%
2025-08-18	49.8500	49.8500	46.0000	48.1000	-9.245%	28	6,343	-48.233%
2025-08-15	54.0000	55.1700	53.0000	53.0000	+2.614%	57	6,334	-53.019%
2025-08-14	51.6500	51.6500	51.6500	51.6500	+1.753%	1	6,309	-51.791%
2025-08-13	54.1500	54.1500	50.7600	50.7600	-7.288%	14	6,310	-50.946%
2025-08-12	52.0000	55.5500	52.0000	54.7500	+13.519%	81	6,304	-54.521%
2025-08-11	49.8000	49.8000	48.2300	48.2300	-1.571%	8	6,304	-48.372%
2025-08-08	47.7000	49.3000	47.1500	49.0000	-0.204%	23	6,304	-49.184%
2025-08-07	51.0000	51.0300	49.1000	49.1000	-3.517%	21	6,296	-49.287%
2025-08-06	51.3100	51.3100	49.0000	50.8900	+0.474%	72	6,298	-51.071%
2025-08-05	52.1000	52.1000	49.0000	50.6500	-1.650%	23	6,282	-50.839%
2025-08-04	47.1700	51.7000	47.1700	51.5000	+13.812%	39	6,285	-51.650%
2025-08-01	46.6000	47.5500	44.3000	45.2500	-10.218%	73	6,294	-44.972%
2025-07-31	49.6000	54.2800	45.1500	50.4000	+49.112%	690	6,263	-50.595%
2025-07-30	35.2500	35.4800	33.2000	33.8000	-3.152%	228	5,796	-26.331%
2025-07-29	37.7500	37.8000	34.9000	34.9000	-6.933%	36	5,650	-28.653%
2025-07-28	38.8000	39.4500	37.0000	37.5000	+0.536%	67	5,634	-33.600%
2025-07-25	38.0700	38.5500	37.2000	37.3000	-1.453%	82	5,630	-33.244%
2025-07-24	39.9000	39.9000	37.8500	37.8500	-0.264%	23	5,633	-34.214%
2025-07-23	36.9000	37.9500	36.8500	37.9500	+4.258%	144	5,631	-34.387%
2025-07-22	38.6200	38.6200	36.0000	36.4000	-4.462%	42	5,637	-31.593%
2025-07-21	40.0500	40.0500	38.1000	38.1000	+2.834%	25	5,600	-34.646%
2025-07-18	36.5000	37.0500	34.7500	37.0500	-0.135%	59	5,594	-32.794%
2025-07-17	38.3400	38.3400	37.1000	37.1000	-0.403%	408	5,593	-32.884%
2025-07-16	38.3800	38.8000	37.2000	37.2500	-5.934%	12	5,592	-33.154%
2025-07-15	42.1700	42.1700	39.6000	39.6000	-7.907%	30	5,582	-37.121%
2025-07-14	42.3000	43.6500	42.3000	43.0000	+2.871%	41	5,554	-42.093%
2025-07-11	43.7700	43.7700	41.1500	41.8000	-5.750%	15	5,531	-40.431%
2025-07-10	43.1000	44.5500	43.0000	44.3500	-4.951%	104	5,520	-43.856%
2025-07-09	47.0000	47.0500	43.8300	46.6600	+7.141%	54	5,443	-46.635%
2025-07-08	43.7000	43.8700	43.5000	43.5500	-3.222%	13	5,428	-42.824%
2025-07-07	45.6500	45.6500	45.0000	45.0000	+1.695%	6	5,425	-44.667%
2025-07-03	47.1500	47.1500	44.0000	44.2500	+1.491%	8	5,421	-43.729%
2025-07-02	44.8000	45.1200	43.4500	43.6000	-3.540%	31	5,421	-42.890%
2025-07-01	49.0000	49.4500	45.2000	45.2000	-8.999%	14	5,419	-44.912%
2025-06-30	50.4000	52.2700	49.1000	49.6700	+4.767%	27	5,407	-49.869%
2025-06-27	48.1300	49.1500	47.4100	47.4100	+1.152%	25	5,412	-47.479%
2025-06-26	43.8000	47.1100	43.8000	46.8700	+10.049%	51	5,418	-46.874%
2025-06-25	44.0500	44.1500	42.4000	42.5900	-3.205%	8	5,426	-41.536%
2025-06-24	43.0300	44.0000	42.5400	44.0000	+6.796%	10	5,425	-43.409%
2025-06-23	38.8000	41.2000	38.8000	41.2000	+5.804%	12	5,426	-39.563%
2025-06-20	40.8000	40.8000	38.9400	38.9400	-9.146%	50	5,415	-36.055%
2025-06-18	44.0000	45.0900	42.8600	42.8600	-2.480%	407	5,417	-41.904%
2025-06-17	44.5500	45.5500	43.9500	43.9500	-1.058%	5	5,417	-43.345%
2025-06-16	44.5300	46.4500	44.4000	44.4200	+7.816%	19	5,414	-43.944%
2025-06-13	42.8500	43.6500	41.2000	41.2000	-4.186%	52	5,412	-39.563%
2025-06-12	43.0000	43.5000	42.6900	43.0000	-5.286%	9	5,410	-42.093%
2025-06-11	47.5500	47.5500	45.4000	45.4000	-2.050%	44	5,407	-45.154%
2025-06-10	46.3100	46.4700	45.4200	46.3500	+3.000%	42	5,425	-46.278%
2025-06-09	45.9600	46.0100	45.0000	45.0000	-2.576%	15	5,429	-44.667%
2025-06-06	45.5500	47.2300	45.2000	46.1900	+6.551%	76	5,423	-46.092%
2025-06-05	44.2500	44.3400	42.8500	43.3500	+0.931%	13	5,432	-42.561%
2025-06-04	41.6200	43.0000	41.6200	42.9500	+10.982%	20	5,433	-42.026%
2025-06-03	39.0000	39.2000	38.7000	38.7000	-1.527%	16	5,440	-35.659%
2025-06-02	37.1500	39.7500	37.1500	39.3000	+19.091%	9	5,428	-36.641%
2025-05-30	32.0000	33.0000	31.1300	33.0000	-0.392%	58	5,428	-24.545%
2025-05-29	34.5000	34.5000	33.1300	33.1300	-2.271%	3	5,445	-24.842%
2025-05-28	34.5000	34.5000	33.9000	33.9000	+1.802%	17	5,446	-26.549%
2025-05-27	32.1500	33.5200	32.1500	33.3000	+6.390%	19	5,436	-25.225%
2025-05-23	31.2000	32.0500	31.2000	31.3000	-5.723%	10	5,422	-20.447%
2025-05-22	33.0000	33.3000	32.8500	33.2000	+2.850%	12	5,422	-25.000%
2025-05-21	32.5000	34.1000	32.2800	32.2800	-0.062%	33	5,421	-22.862%
2025-05-20	32.6000	32.6000	32.1500	32.3000	-0.920%	21	5,418	-22.910%
2025-05-19	32.2000	32.7500	32.2000	32.6000	+1.875%	10	5,399	-23.620%
2025-05-16	31.4900	32.0000	31.4000	32.0000	-4.335%	54	5,395	-22.188%
2025-05-15	35.4000	35.8000	33.4500	33.4500	-10.919%	38	5,410	-25.561%
2025-05-14	36.8000	37.5500	36.4500	37.5500	+1.486%	22	5,434	-33.688%
2025-05-13	33.3500	37.2000	33.3500	37.0000	+14.198%	53	5,431	-32.703%
2025-05-12	28.5500	32.4000	27.4400	32.4000	+38.758%	76	5,430	-23.148%
2025-05-09	23.9500	24.4700	23.3500	23.3500	-5.466%	52	5,405	+6.638%
2025-05-08	25.3500	26.4700	24.5000	24.7000	+1.147%	34	5,407	+0.810%
2025-05-07	23.1000	24.4200	23.1000	24.4200	+6.174%	7	5,394	+1.966%
2025-05-06	24.1600	24.1600	23.0000	23.0000	-7.258%	23	5,394	+8.261%
2025-05-05	24.1500	25.6500	23.6000	24.8000	+0.405%	74	5,387	+0.403%
2025-05-02	21.5500	25.6000	21.5500	24.7000	+22.581%	170	5,355	+0.810%
2025-05-01	21.6500	22.0000	17.8500	20.1500	+21.386%	35	5,346	+23.573%
2025-04-30	15.5500	16.6000	15.5500	16.6000	-3.768%	34	5,354	+50.000%
2025-04-29	17.0500	17.3200	16.2800	17.2500	+3.541%	36	5,348	+44.348%
2025-04-28	15.6000	16.9500	15.6000	16.6600	+6.386%	35	5,339	+49.460%
2025-04-25	15.2500	15.9000	14.2000	15.6600	+6.894%	446	5,310	+59.004%
2025-04-24	12.7900	14.6500	12.7900	14.6500	+13.566%	4,064	5,237	+69.966%
2025-04-23	14.4000	15.6000	12.2100	12.9000	+8.403%	1,578	2,486	+93.023%
2025-04-22	10.7500	12.5000	10.7500	11.9000	+7.304%	412	1,697	+109.244%
2025-04-21	11.1000	11.2000	10.4000	11.0900	-11.280%	418	1,483	+124.527%
2025-04-17	12.5000	12.5000	12.5000	12.5000	+4.080%	11	1,195	+99.200%
2025-04-16	12.9500	13.2000	11.5500	12.0100	-13.907%	87	1,195	+107.327%
2025-04-15	13.8000	13.9500	12.2200	13.9500	-0.357%	1,560	1,195	+78.495%
2025-04-14	14.8000	15.0000	14.0000	14.0000	-16.667%	6	219	+77.857%
2025-04-11	16.5000	16.8600	16.0800	16.8000	-8.197%	32	218	+48.214%
2025-04-10	19.5000	19.5000	18.3000	18.3000	-21.459%	12	214	+36.066%
2025-04-09	15.2400	23.3000	14.9600	23.3000	+55.230%	19	209	+6.867%
2025-04-08	18.8700	19.7000	15.0000	15.0100	-8.754%	85	210	+65.889%
2025-04-07	13.7000	17.6500	12.4500	16.4500	+1.481%	70	188	+51.368%
2025-04-04	17.0500	19.0500	15.8500	16.2100	-23.357%	98	174	+53.609%
2025-04-03	21.8500	22.9000	19.5700	21.1500	-22.669%	63	144	+17.730%
2025-04-02	27.5000	29.0000	26.6500	27.3500	-3.014%	43	112	-8.958%
2025-04-01	27.0000	29.0000	26.8800	28.2000	+2.285%	221	95	-11.702%
2025-03-31	24.9500	27.5700	23.7500	27.5700	+2.682%	19	74	-9.684%
2025-03-28	28.8000	29.5000	26.8500	26.8500	-11.093%	26	62	-7.263%
2025-03-27	30.7000	31.5000	30.2000	30.2000	-5.625%	18	62	-17.550%
2025-03-26	33.0700	33.0700	31.8700	32.0000	-9.859%	4	58	-22.188%
2025-03-25	35.4500	36.4000	34.0000	35.5000	+4.720%	14	58	-29.859%
2025-03-24	25.0000	33.9000	25.0000	33.9000	+10.604%	5	54	-26.549%
2025-03-21	29.2500	30.6500	29.2500	30.6500	+5.508%	6	52	-18.760%
2025-03-20	27.5000	32.7000	27.5000	29.0500	+5.636%	9	51	-14.286%
2025-03-19	26.3000	27.6500	26.3000	27.5000	-4.348%	24	47	-9.455%
2025-03-18	28.0000	28.7500	28.0000	28.7500	-13.638%	4	30	-13.391%
2025-03-14	32.0000	33.2900	32.0000	33.2900	+10.745%	16	30	-25.203%
2025-03-13	31.1000	34.0000	30.0600	30.0600	-16.846%	19	17	-17.166%
2025-03-12	35.7300	36.1500	35.7300	36.1500	-1.900%	2	17	-31.120%
2025-03-11	35.0000	36.8500	35.0000	36.8500	+0.546%	5	17	-32.429%
2025-03-10	35.5000	36.7000	32.9900	36.6500	0.000%	15	13	-32.060%