Dark

META20271217C650
META Dec 17 2027 650.00 Call (META271217C00650000)
option OPRA

EOD

Sep 17, 2026

158.00+2.597%(+4.00)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	159.3500	159.3500	153.3900	158.0000	+2.597%	21	2,808	0.000%
2026-09-16	158.0000	158.0000	153.4900	154.0000	+0.719%	4	2,808	+2.597%
2026-09-15	148.1100	153.9900	148.0000	152.9000	+2.617%	1,647	2,806	+3.336%
2026-09-14	143.0000	149.0000	139.0000	149.0000	+7.372%	28	3,515	+6.040%
2026-09-11	146.8400	146.8400	138.5000	138.7700	+1.166%	37	3,515	+13.857%
2026-09-10	145.0000	145.8000	137.0000	137.1700	-3.401%	46	3,518	+15.186%
2026-09-09	133.4500	144.0000	133.0000	142.0000	+22.414%	88	3,527	+11.268%
2026-09-08	117.1000	117.1000	115.0000	116.0000	+0.086%	11	3,564	+36.207%
2026-09-04	112.2200	115.9000	112.2200	115.9000	-0.138%	13	3,566	+36.324%
2026-09-03	112.0000	118.0000	112.0000	116.0600	+14.345%	29	3,566	+36.136%
2026-09-02	106.5000	106.5000	101.5000	101.5000	+7.249%	12	3,568	+55.665%
2026-09-01	84.2000	97.3000	84.2000	94.6400	+2.993%	26	3,572	+66.948%
2026-08-31	93.0100	93.0100	91.0500	91.8900	-3.679%	18	3,575	+71.945%
2026-08-28	93.6000	101.0000	93.6000	95.4000	+4.456%	25	3,564	+65.618%
2026-08-27	94.0000	94.0000	91.3300	91.3300	-5.631%	23	3,573	+72.999%
2026-08-26	104.7900	104.7900	90.5000	96.7800	+3.942%	37	3,572	+63.257%
2026-08-25	92.5000	93.1100	90.6000	93.1100	+5.019%	20	3,595	+69.692%
2026-08-24	84.2000	88.6600	83.6000	88.6600	+6.180%	20	3,593	+78.209%
2026-08-21	84.1000	85.3500	83.1800	83.5000	+5.257%	1,134	3,594	+89.222%
2026-08-20	82.2500	82.2500	79.3300	79.3300	-3.433%	11	2,893	+99.168%
2026-08-19	79.0000	85.6500	79.0000	82.1500	+1.357%	769	2,884	+92.331%
2026-08-18	83.0000	85.0000	81.0000	81.0500	-11.178%	677	2,419	+94.941%
2026-08-17	94.0000	94.0000	89.5300	91.2500	-16.438%	98	2,583	+73.151%
2026-08-14	109.1000	109.2000	109.1000	109.2000	+2.776%	4	2,554	+44.689%
2026-08-13	99.2000	106.2500	99.2000	106.2500	+5.721%	669	2,554	+48.706%
2026-08-12	104.0000	104.0000	98.0000	100.5000	-9.865%	1,048	2,229	+57.214%
2026-08-11	108.6500	117.8500	108.3400	111.5000	+2.585%	967	2,723	+41.704%
2026-08-10	115.0000	115.0000	108.6300	108.6900	-0.064%	8	2,428	+45.368%
2026-08-07	110.5000	111.4600	108.0300	108.7600	-1.548%	155	2,427	+45.274%
2026-08-06	110.4700	110.4700	110.4700	110.4700	+10.470%	1	2,577	+43.025%
2026-08-05	110.0000	110.0000	100.0000	100.0000	-5.891%	2	2,577	+58.000%
2026-08-04	103.9300	106.2600	102.3500	106.2600	+32.825%	3	2,577	+48.692%
2026-07-31	80.2500	80.2500	80.0000	80.0000	+0.972%	7	2,574	+97.500%
2026-07-30	80.8000	80.8000	74.0800	79.2300	-29.290%	46	2,569	+99.419%
2026-07-29	111.2000	114.8500	111.2000	112.0500	-0.089%	6	2,569	+41.008%
2026-07-28	113.5900	113.5900	110.7900	112.1500	-4.958%	43	2,563	+40.883%
2026-07-27	119.1500	119.1500	118.0000	118.0000	-1.871%	3	2,544	+33.898%
2026-07-24	124.0000	124.0000	120.2500	120.2500	-1.434%	27	2,547	+31.393%
2026-07-23	125.4500	125.4500	122.0000	122.0000	-19.610%	7	2,520	+29.508%
2026-07-21	149.8300	151.7600	149.8300	151.7600	+1.173%	2	2,519	+4.112%
2026-07-20	150.0000	150.0000	150.0000	150.0000	-4.251%	1	2,519	+5.333%
2026-07-17	149.0000	156.6600	140.9200	156.6600	-5.008%	9	2,519	+0.855%
2026-07-16	168.5000	170.5000	164.9200	164.9200	-7.113%	5	2,516	-4.196%
2026-07-15	169.8600	177.5500	169.8600	177.5500	+9.094%	16	2,518	-11.011%
2026-07-14	159.8500	162.7500	159.8500	162.7500	+0.463%	18	2,530	-2.919%
2026-07-13	158.3500	163.8000	158.3500	162.0000	-3.835%	7	2,541	-2.469%
2026-07-10	168.5000	171.1300	164.4200	168.4600	+33.349%	20	2,544	-6.209%
2026-07-09	113.0000	126.3300	113.0000	126.3300	+9.377%	10	2,552	+25.069%
2026-07-08	119.0000	119.0000	115.5000	115.5000	-8.195%	7	2,549	+36.797%
2026-07-07	126.4800	126.4800	125.7500	125.8100	+15.084%	201	2,545	+25.586%
2026-07-06	109.3000	109.3200	109.3000	109.3200	+3.582%	2	2,638	+44.530%
2026-07-02	113.9800	113.9800	104.5100	105.5400	-16.305%	6	2,640	+49.706%
2026-07-01	112.2700	127.5000	112.2700	126.1000	+44.943%	40	2,640	+25.297%
2026-06-30	87.0000	87.0000	87.0000	87.0000	-5.578%	1	2,670	+81.609%
2026-06-29	92.1400	92.1400	92.1400	92.1400	+5.665%	1	2,670	+71.478%
2026-06-26	82.0500	87.2000	82.0500	87.2000	+5.149%	4	2,671	+81.193%
2026-06-25	85.6300	86.1600	82.9300	82.9300	-6.600%	7	2,667	+90.522%
2026-06-24	91.3700	92.2200	88.3200	88.7900	-4.311%	6	2,669	+77.948%
2026-06-22	96.8700	97.8900	91.3500	92.7900	-7.164%	18	2,670	+70.277%
2026-06-18	96.0000	101.2000	95.1900	99.9500	+3.952%	7	2,638	+58.079%
2026-06-17	104.9700	104.9700	96.1500	96.1500	-12.591%	198	2,638	+64.327%
2026-06-16	110.5000	110.5800	109.0600	110.0000	+0.466%	18	2,638	+43.636%
2026-06-15	105.0900	111.1500	105.0900	109.4900	+16.022%	100	2,622	+44.305%
2026-06-12	95.9000	96.0500	94.3600	94.3700	+0.212%	10	2,556	+67.426%
2026-06-11	90.5000	94.1700	89.3900	94.1700	-2.415%	14	2,552	+67.782%
2026-06-10	104.0000	105.3000	96.5000	96.5000	-8.962%	7	2,542	+63.731%
2026-06-09	111.0000	111.0000	106.0000	106.0000	-0.935%	2	2,544	+49.057%
2026-06-08	106.4000	108.0000	105.5000	107.0000	-1.654%	11	2,543	+47.664%
2026-06-05	128.3500	130.0000	104.7000	108.8000	-14.297%	16	2,542	+45.221%
2026-06-04	131.0000	135.5000	126.9500	126.9500	-0.047%	13	2,538	+24.458%
2026-06-03	121.0000	127.0100	116.8000	127.0100	+11.736%	44	2,541	+24.400%
2026-06-02	114.0000	118.6000	113.6700	113.6700	-1.157%	94	2,547	+38.999%
2026-06-01	128.7300	128.7300	115.0000	115.0000	-8.469%	19	2,522	+37.391%
2026-05-29	124.2700	126.6000	123.8900	125.6400	-3.190%	7	2,509	+25.756%
2026-05-28	135.8500	135.8500	129.7800	129.7800	-2.348%	8	2,507	+21.744%
2026-05-27	130.7000	133.5500	130.7000	132.9000	+17.072%	31	2,502	+18.886%
2026-05-26	112.5000	114.5000	112.5000	113.5200	-0.534%	6	2,502	+39.183%
2026-05-22	115.1700	115.1700	114.1300	114.1300	-0.687%	2	2,500	+38.439%
2026-05-18	115.2800	115.2800	114.9200	114.9200	-6.485%	2	2,500	+37.487%
2026-05-15	120.0700	123.3700	120.0700	122.8900	+1.261%	7	2,500	+28.570%
2026-05-14	122.5900	122.5900	121.3600	121.3600	+0.689%	2	2,498	+30.191%
2026-05-13	108.6200	120.5300	108.6200	120.5300	+8.939%	14	2,500	+31.088%
2026-05-12	110.3300	112.2500	107.7000	110.6400	+2.161%	24	2,500	+42.805%
2026-05-11	110.0000	110.5000	108.3000	108.3000	-7.751%	11	2,500	+45.891%
2026-05-08	119.7500	119.7500	115.4500	117.4000	-3.295%	4	2,490	+34.583%
2026-05-07	123.8500	123.8500	121.4000	121.4000	+2.820%	4	2,490	+30.148%
2026-05-06	119.7700	122.3800	118.0700	118.0700	+5.420%	8	2,491	+33.819%
2026-05-05	116.1200	118.2000	110.6500	112.0000	-6.511%	22	2,493	+41.071%
2026-05-04	118.3500	120.0300	118.3500	119.8000	+2.789%	4	2,481	+31.886%
2026-05-01	120.1500	120.7300	116.5500	116.5500	-3.029%	2,653	2,981	+35.564%
2026-04-30	116.5900	123.0000	113.3100	120.1900	-25.115%	581	2,981	+31.459%
2026-04-29	159.5000	160.5000	159.5000	160.5000	-3.313%	4	3,476	-1.558%
2026-04-27	165.0000	168.2000	165.0000	166.0000	+1.337%	6	3,478	-4.819%
2026-04-24	151.8900	167.0500	151.8900	163.8100	+7.065%	7	3,477	-3.547%
2026-04-23	154.8200	154.8200	153.0000	153.0000	-4.969%	3	3,480	+3.268%
2026-04-21	161.0000	161.0000	161.0000	161.0000	+0.312%	1	3,480	-1.863%
2026-04-20	167.9100	167.9100	160.5000	160.5000	-7.247%	2	3,480	-1.558%
2026-04-17	172.8000	173.0400	168.1500	173.0400	+5.223%	11	3,479	-8.692%
2026-04-16	160.0000	165.2900	160.0000	164.4500	-0.018%	5	3,477	-3.922%
2026-04-15	163.1000	166.1200	163.1000	164.4800	+4.598%	5	3,476	-3.940%
2026-04-14	145.0000	159.4500	145.0000	157.2500	+18.082%	29	3,475	+0.477%
2026-04-13	133.1700	133.1700	133.1700	133.1700	-4.879%	12	3,455	+18.645%
2026-04-10	140.0000	140.0000	140.0000	140.0000	+0.071%	2	3,455	+12.857%
2026-04-09	139.9000	139.9000	139.9000	139.9000	+11.536%	1	3,455	+12.938%
2026-04-08	116.0000	133.9700	113.3500	125.4300	+22.971%	6	3,456	+25.967%
2026-04-07	102.0000	102.0000	102.0000	102.0000	-2.950%	1	3,455	+54.902%
2026-04-06	106.5000	107.8500	104.7500	105.1000	+2.969%	4	3,454	+50.333%
2026-04-02	96.9300	102.0700	96.9300	102.0700	-9.896%	7	3,454	+54.796%
2026-04-01	114.0700	114.0700	113.2800	113.2800	+9.608%	3	3,454	+39.477%
2026-03-31	101.1900	103.3500	101.1900	103.3500	+22.293%	2	3,452	+52.879%
2026-03-30	83.9600	85.8900	81.3000	84.5100	+4.398%	11	3,452	+86.960%
2026-03-27	85.9000	85.9000	80.1100	80.9500	-14.066%	3,441	3,455	+95.182%
2026-03-26	108.2500	108.2500	93.4900	94.2000	-18.364%	11	565	+67.728%
2026-03-25	117.4300	117.4300	115.3900	115.3900	-0.380%	6	564	+36.927%
2026-03-24	115.6600	115.9000	115.6600	115.8300	-3.939%	7	564	+36.407%
2026-03-23	121.6000	121.6000	120.5800	120.5800	+3.289%	3	563	+31.033%
2026-03-20	118.0000	119.0000	115.9700	116.7400	-3.537%	20	563	+35.343%
2026-03-19	121.0200	121.0200	121.0200	121.0200	-5.461%	1	552	+30.557%
2026-03-18	128.0100	128.0100	128.0100	128.0100	-3.023%	3	552	+23.428%
2026-03-17	138.0700	138.1000	130.5800	132.0000	-0.908%	203	554	+19.697%
2026-03-16	133.2100	133.2100	133.2100	133.2100	+4.585%	1	681	+18.610%
2026-03-13	127.8500	127.8500	126.0000	127.3700	-11.549%	3	680	+24.048%
2026-03-12	144.0000	144.0000	144.0000	144.0000	-4.077%	1	678	+9.722%
2026-03-11	151.0000	151.0000	150.1200	150.1200	-0.550%	3	677	+5.249%
2026-03-10	150.7700	154.7400	150.7700	150.9500	+8.394%	6	678	+4.670%
2026-03-09	136.6500	139.2600	136.6500	139.2600	-8.176%	4	678	+13.457%
2026-03-05	151.6600	151.6600	151.6600	151.6600	-5.708%	1	681	+4.180%
2026-03-04	162.2700	163.0000	160.8400	160.8400	+6.722%	15	681	-1.766%
2026-03-03	145.5000	150.7100	145.5000	150.7100	+0.433%	4	686	+4.837%
2026-03-02	152.3500	152.3500	150.0600	150.0600	+4.107%	5	686	+5.291%
2026-02-27	146.0200	146.0200	144.1400	144.1400	-8.191%	5	681	+9.616%
2026-02-20	157.0000	157.0000	157.0000	157.0000	+7.145%	1	684	+0.637%
2026-02-19	146.5300	146.5300	146.5300	146.5300	+1.877%	1	684	+7.828%
2026-02-18	145.4000	145.4900	143.8300	143.8300	+3.773%	6	684	+9.852%
2026-02-17	139.0000	139.0000	138.6000	138.6000	-7.011%	4	681	+13.997%
2026-02-13	148.4600	149.0500	148.4600	149.0500	-3.465%	3	679	+6.005%
2026-02-12	150.7800	154.4000	150.7800	154.4000	-6.988%	4	679	+2.332%
2026-02-10	166.0000	166.0000	166.0000	166.0000	+6.787%	1	680	-4.819%
2026-02-06	150.7800	155.4500	150.4000	155.4500	-0.353%	5	680	+1.640%
2026-02-05	156.0000	156.0000	156.0000	156.0000	-5.138%	1	678	+1.282%
2026-02-04	165.9700	165.9700	162.8200	164.4500	-7.383%	25	678	-3.922%
2026-02-03	181.6200	181.6200	177.5600	177.5600	-7.022%	7	681	-11.016%
2026-02-02	190.2900	190.9700	188.7300	190.9700	-2.770%	6	682	-17.264%
2026-01-30	196.8000	196.8000	196.4100	196.4100	-7.047%	2	682	-19.556%
2026-01-29	215.2500	216.1500	199.8500	211.3000	+25.565%	70	684	-25.225%
2026-01-27	170.1000	170.2500	168.1500	168.2800	-2.480%	10	693	-6.109%
2026-01-26	167.6800	173.6500	167.6800	172.5600	+5.348%	5	697	-8.438%
2026-01-23	164.5000	165.6600	163.8000	163.8000	+7.382%	5	698	-3.541%
2026-01-22	145.0000	153.5400	145.0000	152.5400	+20.423%	80	699	+3.579%
2026-01-21	122.5000	127.4800	122.5000	126.6700	+2.360%	51	726	+24.734%
2026-01-20	122.3000	126.5900	122.3000	123.7500	-7.718%	18	700	+27.677%
2026-01-16	134.1000	134.1000	134.1000	134.1000	-0.497%	1	688	+17.823%
2026-01-15	134.7700	134.7700	134.7700	134.7700	+3.669%	1	688	+17.237%
2026-01-14	133.1200	133.1200	130.0000	130.0000	-7.143%	3	688	+21.538%
2026-01-13	143.4800	143.4800	140.0000	140.0000	-7.414%	3	688	+12.857%
2026-01-12	151.5000	151.5000	150.6500	151.2100	-0.520%	31	685	+4.490%
2026-01-09	149.9000	152.0000	149.9000	152.0000	+2.013%	2	662	+3.947%
2026-01-08	145.8600	150.0000	145.8600	149.0000	-3.045%	5	660	+6.040%
2026-01-07	155.5000	155.5000	153.6800	153.6800	-3.691%	33	657	+2.811%
2026-01-06	155.8400	159.5700	155.8400	159.5700	-1.712%	19	690	-0.984%
2026-01-05	159.5000	162.3500	159.5000	162.3500	+5.251%	3	676	-2.679%
2026-01-02	161.5200	161.5200	150.9000	154.2500	-4.103%	8	676	+2.431%
2025-12-31	162.0600	162.0600	160.8400	160.8500	-2.515%	4	675	-1.772%
2025-12-30	167.5700	167.5700	164.1000	165.0000	+4.035%	8	675	-4.242%
2025-12-29	158.6000	158.6000	158.6000	158.6000	-2.652%	1	677	-0.378%
2025-12-26	162.2400	162.9200	162.2400	162.9200	-2.226%	2	677	-3.020%
2025-12-24	166.6300	166.6300	166.6300	166.6300	+0.872%	1	677	-5.179%
2025-12-23	164.4300	165.5300	164.4300	165.1900	-0.626%	10	677	-4.353%
2025-12-19	166.2300	166.2300	166.2300	166.2300	-1.376%	1	679	-4.951%
2025-12-18	166.2500	168.5500	166.2500	168.5500	+6.880%	2	678	-6.259%
2025-12-17	163.5000	163.6600	157.7000	157.7000	-3.841%	3	680	+0.190%
2025-12-16	156.5000	164.0000	156.5000	164.0000	+3.145%	13	679	-3.659%
2025-12-15	159.3200	160.0000	159.0000	159.0000	+3.922%	6	690	-0.629%
2025-12-12	153.0000	153.0000	153.0000	153.0000	-3.876%	10	690	+3.268%
2025-12-11	162.1400	162.1400	159.1700	159.1700	+1.202%	3	680	-0.735%
2025-12-10	161.5300	161.5300	157.2800	157.2800	-6.241%	4	678	+0.458%
2025-12-09	164.0700	167.7500	164.0700	167.7500	-4.752%	9	680	-5.812%
2025-12-08	176.1200	176.1200	176.1200	176.1200	-1.223%	1	680	-10.288%
2025-12-05	172.2000	178.3000	172.2000	178.3000	+3.428%	2	680	-11.385%
2025-12-04	172.5200	174.8200	171.1500	172.3900	+10.862%	58	681	-8.347%
2025-12-03	158.3400	158.3400	155.5000	155.5000	-2.201%	4	708	+1.608%
2025-12-02	157.5000	159.2500	157.5000	159.0000	+0.379%	3	707	-0.629%
2025-12-01	158.4000	158.4000	158.4000	158.4000	-1.798%	1	708	-0.253%
2025-11-28	158.0000	161.3000	158.0000	161.3000	+5.425%	10	707	-2.046%
2025-11-26	153.0000	153.0000	153.0000	153.0000	+2.061%	2	700	+3.268%
2025-11-25	141.9500	150.8100	141.9500	149.9100	+8.199%	15	700	+5.397%
2025-11-24	138.6300	139.2000	138.5500	138.5500	+8.412%	11	692	+14.038%
2025-11-21	127.8000	127.8000	125.7500	127.8000	+0.282%	4	681	+23.631%
2025-11-20	136.5700	136.5700	127.0000	127.4400	+0.346%	10	680	+23.980%
2025-11-19	127.5000	127.5000	124.8500	127.0000	-4.905%	9	685	+24.409%
2025-11-18	126.3000	133.5500	126.3000	133.5500	+0.565%	14	688	+18.308%
2025-11-17	140.9500	140.9500	132.8000	132.8000	-6.413%	13	686	+18.976%
2025-11-14	135.1600	141.9000	135.1600	141.9000	+1.357%	13	684	+11.346%
2025-11-13	142.6100	142.6100	139.0000	140.0000	-2.098%	10	686	+12.857%
2025-11-12	147.2000	147.2000	141.0500	143.0000	-4.373%	6	684	+10.490%
2025-11-11	149.5400	149.5400	149.5400	149.5400	-3.460%	1	684	+5.657%
2025-11-10	154.5500	155.2200	151.0200	154.9000	+6.380%	32	684	+2.001%
2025-11-07	139.0000	145.6100	136.5500	145.6100	-2.530%	31	657	+8.509%
2025-11-06	159.4000	159.4000	147.7000	149.3900	-6.514%	12	674	+5.763%
2025-11-05	155.4800	162.0000	155.4800	159.8000	+3.766%	32	675	-1.126%
2025-11-04	153.6000	161.5000	152.7500	154.0000	-3.448%	28	664	+2.597%
2025-11-03	170.0000	173.1500	158.7500	159.5000	-4.204%	44	645	-0.940%
2025-10-31	176.3000	176.3000	165.6100	166.5000	-6.513%	266	645	-5.105%
2025-10-30	164.9500	185.1700	164.9500	178.1000	-22.380%	96	578	-11.286%
2025-10-27	229.9000	229.9000	229.4500	229.4500	+6.493%	5	531	-31.140%
2025-10-22	221.0000	221.0000	215.4600	215.4600	-0.250%	3	531	-26.669%
2025-10-21	216.6000	216.6000	216.0000	216.0000	+0.023%	3	533	-26.852%
2025-10-20	215.0000	215.9500	215.0000	215.9500	+8.018%	3	532	-26.835%
2025-10-16	203.3000	203.3000	199.9100	199.9200	-2.843%	6	533	-20.968%
2025-10-15	210.0000	210.0000	205.7700	205.7700	+3.908%	2	528	-23.215%
2025-10-10	202.8300	202.8300	198.0300	198.0300	-6.629%	2	530	-20.214%
2025-10-09	212.0900	212.0900	212.0900	212.0900	+3.459%	25	529	-25.503%
2025-10-06	189.2000	205.0000	189.2000	205.0000	+2.117%	8	504	-22.927%
2025-10-03	206.0000	206.5000	200.7500	200.7500	-2.454%	14	503	-21.295%
2025-10-02	205.8000	205.8000	205.8000	205.8000	+0.882%	1	507	-23.226%
2025-10-01	203.0000	204.0000	203.0000	204.0000	-4.463%	2	506	-22.549%
2025-09-30	214.0000	214.9700	211.0000	213.5300	-3.893%	7	507	-26.006%
2025-09-29	226.9800	226.9800	222.1800	222.1800	+0.126%	5	512	-28.886%
2025-09-26	223.9400	223.9400	221.9000	221.9000	-2.341%	2	510	-28.797%
2025-09-25	226.0400	227.2200	226.0400	227.2200	-2.060%	2	511	-30.464%
2025-09-23	239.4200	239.4200	232.0000	232.0000	-4.061%	4	511	-31.897%
2025-09-22	244.3600	244.3600	241.8200	241.8200	-0.518%	4	510	-34.662%
2025-09-19	243.0800	243.0800	243.0800	243.0800	-4.337%	1	509	-35.001%
2025-09-18	247.0000	255.4100	247.0000	254.1000	+5.523%	8	509	-37.820%
2025-09-17	240.8000	240.8000	240.8000	240.8000	-3.149%	20	501	-34.385%
2025-09-16	248.5000	248.6300	248.5000	248.6300	+2.888%	2	521	-36.452%
2025-09-15	235.0000	241.6500	235.0000	241.6500	+6.726%	7	522	-34.616%
2025-09-12	226.4500	226.4500	226.4200	226.4200	+0.855%	4	522	-30.218%
2025-09-11	224.5000	224.5000	224.5000	224.5000	-1.879%	1	524	-29.621%
2025-09-10	236.0000	236.0000	228.8000	228.8000	+1.893%	4	523	-30.944%
2025-09-05	224.5000	224.5500	224.5000	224.5500	+7.801%	2	520	-29.637%
2025-09-02	208.3000	208.3000	208.3000	208.3000	-4.886%	10	521	-24.148%
2025-08-29	218.3500	219.0000	218.3500	219.0000	-4.179%	11	522	-27.854%
2025-08-26	231.0000	231.0000	228.5500	228.5500	-1.232%	5	522	-30.869%
2025-08-25	231.4000	231.4000	231.4000	231.4000	-0.259%	2	525	-31.720%
2025-08-22	228.0000	232.3500	228.0000	232.0000	+5.407%	10	525	-31.897%
2025-08-21	224.0400	224.0400	220.1000	220.1000	-1.851%	10	533	-28.214%
2025-08-20	223.4000	224.2500	223.4000	224.2500	-3.499%	2	533	-29.543%
2025-08-19	232.3800	232.3800	232.3800	232.3800	-2.668%	1	533	-32.008%
2025-08-18	241.7700	241.7700	238.7500	238.7500	-7.163%	2	533	-33.822%
2025-08-14	257.1700	257.1700	257.1700	257.1700	-2.235%	1	534	-38.562%
2025-08-13	263.0500	263.0500	263.0500	263.0500	+0.210%	2	533	-39.935%
2025-08-12	255.0000	263.0000	255.0000	262.5000	+5.422%	13	532	-39.810%
2025-08-11	246.1000	249.0000	246.1000	249.0000	+3.750%	2	534	-36.546%
2025-08-08	240.0000	240.0000	240.0000	240.0000	-3.101%	1	532	-34.167%
2025-08-06	244.4500	247.6800	244.4500	247.6800	+0.308%	21	531	-36.208%
2025-08-05	246.9200	246.9200	246.9200	246.9200	-1.232%	1	517	-36.012%
2025-08-04	242.7000	250.2000	241.0800	250.0000	+7.388%	28	517	-36.800%
2025-08-01	231.3300	233.6400	231.3300	232.8000	-6.805%	5	508	-32.131%
2025-07-31	251.0000	256.7500	249.8000	249.8000	+28.763%	73	506	-36.749%
2025-07-30	196.6800	196.6800	194.0000	194.0000	-2.674%	14	510	-18.557%
2025-07-29	199.3300	199.3300	199.3300	199.3300	-3.411%	1	510	-20.734%
2025-07-28	207.7000	207.7000	206.3700	206.3700	-1.235%	2	510	-23.438%
2025-07-25	207.1500	208.9500	207.1500	208.9500	-0.415%	3	512	-24.384%
2025-07-24	209.8200	209.8200	209.8200	209.8200	+1.854%	1	512	-24.697%
2025-07-23	202.3900	206.0000	202.3900	206.0000	+2.528%	3	511	-23.301%
2025-07-22	200.9200	200.9200	200.9200	200.9200	-2.956%	1	510	-21.362%
2025-07-21	207.0400	207.0400	207.0400	207.0400	+4.093%	1	511	-23.686%
2025-07-18	197.7000	198.9000	197.7000	198.9000	-0.550%	3	510	-20.563%
2025-07-17	200.0000	200.9300	200.0000	200.0000	-0.764%	54	510	-21.000%
2025-07-16	207.3000	207.3000	201.5400	201.5400	-7.444%	6	463	-21.604%
2025-07-15	217.7500	217.7500	217.7500	217.7500	-2.267%	1	458	-27.440%
2025-07-14	222.8000	222.8000	222.8000	222.8000	+3.148%	1	457	-29.084%
2025-07-11	214.2700	216.0000	213.5000	216.0000	-1.662%	9	457	-26.852%
2025-07-10	223.4500	223.4500	219.6500	219.6500	-3.978%	8	461	-28.067%
2025-07-09	229.0000	229.0000	228.7500	228.7500	+4.696%	25	458	-30.929%
2025-07-08	218.4900	218.4900	218.4900	218.4900	-0.907%	1	433	-27.685%
2025-07-07	217.8800	220.4900	216.1000	220.4900	+0.543%	16	433	-28.341%
2025-07-02	219.3000	219.3000	219.3000	219.3000	-0.769%	1	432	-27.953%
2025-07-01	223.8700	224.8500	221.0000	221.0000	-6.376%	10	436	-28.507%
2025-06-30	235.9900	238.7600	235.9900	236.0500	+4.553%	9	432	-33.065%
2025-06-27	230.2900	231.5000	225.7700	225.7700	+0.790%	30	431	-30.017%
2025-06-26	220.9500	225.4100	220.6500	224.0000	+3.862%	24	446	-29.464%
2025-06-24	215.0000	215.6700	215.0000	215.6700	+3.977%	2	448	-26.740%
2025-06-23	197.0000	207.6000	197.0000	207.4200	+4.848%	16	447	-23.826%
2025-06-20	210.8600	210.8600	197.0000	197.8300	-5.286%	44	452	-20.133%
2025-06-18	209.9600	209.9600	208.8700	208.8700	-2.896%	3	440	-24.355%
2025-06-17	212.3000	215.1000	212.3000	215.1000	+0.773%	3	440	-26.546%
2025-06-16	208.0000	217.0000	208.0000	213.4500	+6.725%	23	440	-25.978%
2025-06-13	202.5500	204.7600	200.0000	200.0000	-3.508%	10	436	-21.000%
2025-06-12	205.7600	207.2700	204.5000	207.2700	-3.172%	8	433	-23.771%
2025-06-10	213.0000	214.4300	212.8500	214.0600	+0.005%	5	425	-26.189%
2025-06-09	214.0500	214.0500	214.0500	214.0500	+0.023%	1	425	-26.185%
2025-06-06	214.0000	215.6900	214.0000	214.0000	+3.833%	22	425	-26.168%
2025-06-05	206.2900	209.8000	203.7500	206.1000	+1.477%	9	422	-23.338%
2025-06-04	199.6400	205.0000	199.6400	203.1000	+5.168%	52	417	-22.206%
2025-06-03	192.6500	193.1200	189.8300	193.1200	+0.114%	18	406	-18.186%
2025-06-02	178.0000	193.0000	176.3000	192.9000	+15.745%	54	392	-18.092%
2025-05-30	169.9100	169.9100	166.6600	166.6600	-4.498%	32	426	-5.196%
2025-05-29	175.0000	175.2000	172.3100	174.5100	-0.080%	6	411	-9.461%
2025-05-28	177.6500	177.6500	173.6500	174.6500	+1.370%	8	411	-9.533%
2025-05-27	167.7100	172.2900	167.7100	172.2900	+4.736%	10	411	-8.294%
2025-05-23	163.5000	164.5000	162.6900	164.5000	-5.133%	20	399	-3.951%
2025-05-22	172.9800	173.4000	172.8400	173.4000	+2.000%	3	399	-8.881%
2025-05-21	171.1000	171.1000	170.0000	170.0000	+1.341%	15	399	-7.059%
2025-05-20	167.7500	167.7500	167.7500	167.7500	-1.555%	1	398	-5.812%
2025-05-19	167.1700	171.2200	167.1700	170.4000	+2.036%	16	398	-7.277%
2025-05-16	168.4300	171.7500	164.1100	167.0000	-3.591%	52	399	-5.389%
2025-05-15	182.2700	184.2500	170.0000	173.2200	-6.292%	57	400	-8.787%
2025-05-14	185.2200	185.2200	184.7500	184.8500	+0.413%	22	363	-14.525%
2025-05-13	172.5000	184.0900	172.5000	184.0900	+8.608%	73	348	-14.172%
2025-05-12	163.3500	170.0000	161.7600	169.5000	+20.358%	28	301	-6.785%
2025-05-09	145.7300	145.7300	140.0200	140.8300	-4.890%	14	323	+12.192%
2025-05-08	145.7000	148.1300	142.6500	148.0700	+2.741%	23	319	+6.706%
2025-05-07	144.1200	144.1200	144.1200	144.1200	-1.078%	12	302	+9.631%
2025-05-02	131.8300	145.6900	131.8300	145.6900	+16.673%	20	290	+8.449%
2025-05-01	129.4300	129.4300	124.8700	124.8700	+14.297%	28	286	+26.532%
2025-04-30	104.8800	109.2500	104.8800	109.2500	-3.421%	2	295	+44.622%
2025-04-29	111.0300	113.1200	111.0300	113.1200	+5.414%	4	294	+39.675%
2025-04-28	107.3100	107.3100	107.3100	107.3100	-0.731%	1	290	+47.237%
2025-04-25	105.0200	109.3100	105.0200	108.1000	+9.746%	22	290	+46.161%
2025-04-24	96.8000	98.5000	96.8000	98.5000	-1.144%	202	289	+60.406%
2025-04-23	99.6400	99.6400	99.6400	99.6400	+21.143%	1	89	+58.571%
2025-04-22	81.0700	82.2500	81.0700	82.2500	+5.045%	2	88	+92.097%
2025-04-21	81.5300	81.5300	78.0000	78.3000	-9.511%	14	88	+101.788%
2025-04-17	88.0000	88.0000	85.1600	86.5300	-1.278%	13	86	+82.596%
2025-04-16	91.4200	91.4200	84.3500	87.6500	-13.218%	7	86	+80.262%
2025-04-15	101.0000	101.0000	101.0000	101.0000	-6.282%	2	85	+56.436%
2025-04-14	111.6200	111.6200	107.7700	107.7700	-5.465%	3	87	+46.609%
2025-04-11	114.0000	114.0000	114.0000	114.0000	+0.974%	2	88	+38.596%
2025-04-10	112.9000	112.9000	112.9000	112.9000	-15.564%	1	88	+39.947%
2025-04-09	98.1500	134.5000	98.1500	133.7100	+35.006%	23	87	+18.166%
2025-04-08	114.7800	114.7800	99.0400	99.0400	-0.091%	38	71	+59.532%
2025-04-07	88.0000	99.1300	88.0000	99.1300	-0.959%	12	72	+59.387%
2025-04-04	100.3200	102.0000	94.4000	100.0900	-14.108%	44	69	+57.858%
2025-04-03	116.9000	117.0100	116.5300	116.5300	-19.607%	5	65	+35.587%
2025-04-02	145.1500	145.1500	144.9500	144.9500	+0.898%	12	62	+9.003%
2025-04-01	143.6700	143.6700	143.6600	143.6600	+9.832%	10	60	+9.982%
2025-03-31	124.9200	130.8000	124.8600	130.8000	-6.651%	3	50	+20.795%
2025-03-28	142.6700	142.9800	140.1200	140.1200	-8.478%	12	51	+12.760%
2025-03-27	154.2000	154.2000	153.1000	153.1000	-1.853%	2	52	+3.201%
2025-03-26	157.9800	159.1700	153.4500	155.9900	-8.376%	5	52	+1.289%
2025-03-25	171.1400	171.1800	170.2500	170.2500	+4.982%	10	52	-7.195%
2025-03-24	162.1700	162.1700	162.1700	162.1700	+10.734%	1	45	-2.571%
2025-03-21	146.4500	146.4500	146.4500	146.4500	-5.480%	2	44	+7.887%
2025-03-20	154.9400	154.9400	154.9400	154.9400	+6.495%	1	43	+1.975%
2025-03-19	145.0000	145.4900	145.0000	145.4900	+4.979%	3	42	+8.599%
2025-03-18	151.0900	151.0900	136.0000	138.5900	-11.109%	5	39	+14.005%
2025-03-14	156.2400	156.2400	155.9100	155.9100	+4.392%	10	37	+1.341%
2025-03-13	158.0000	158.0000	149.3500	149.3500	-11.627%	22	17	+5.792%
2025-03-12	175.6000	175.6000	169.0000	169.0000	+3.074%	2	17	-6.509%
2025-03-11	161.1000	163.9600	161.1000	163.9600	+7.037%	2	17	-3.635%
2025-03-10	156.5000	156.5000	150.0000	153.1800	-1.047%	17	16	+3.147%
2025-03-07	154.8000	154.8000	154.8000	154.8000	0.000%	2	1	+2.067%