Dark

META20271217C700
META Dec 17 2027 700.00 Call (META271217C00700000)
option OPRA

EOD

Sep 17, 2026

134.50+1.724%(+2.28)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	136.0000	136.0000	131.7300	134.5000	+1.724%	13	4,589	0.000%
2026-09-16	136.0500	138.0000	132.2200	132.2200	+1.062%	35	4,584	+1.724%
2026-09-15	128.0000	133.0500	127.6500	130.8300	+2.813%	39	4,587	+2.805%
2026-09-14	123.0000	128.6000	119.5000	127.2500	+7.566%	80	4,602	+5.697%
2026-09-11	125.6000	126.7200	118.2000	118.3000	+1.328%	55	4,633	+13.694%
2026-09-10	117.1100	124.5000	116.7500	116.7500	-3.838%	50	4,637	+15.203%
2026-09-09	119.2500	124.1800	113.1500	121.4100	+23.888%	192	4,635	+10.782%
2026-09-08	98.7000	101.7500	96.5000	98.0000	0.000%	44	4,658	+37.245%
2026-09-04	92.0900	98.0000	92.0900	98.0000	+3.180%	14	4,671	+37.245%
2026-09-03	93.0000	100.2000	92.0500	94.9800	+7.748%	131	4,671	+41.609%
2026-09-02	84.0000	90.0000	83.5000	88.1500	+10.797%	108	4,663	+52.581%
2026-09-01	72.0000	82.8000	72.0000	79.5600	+3.526%	76	4,696	+69.055%
2026-08-31	78.0000	78.0000	75.8000	76.8500	-5.205%	83	4,686	+75.016%
2026-08-28	79.8600	85.5000	79.0000	81.0700	+5.849%	46	4,659	+65.906%
2026-08-27	78.0000	86.2100	76.5900	76.5900	-6.232%	119	4,660	+75.610%
2026-08-26	84.0500	87.3500	76.0000	81.6800	+4.383%	73	4,654	+64.667%
2026-08-25	76.9100	78.2500	75.2500	78.2500	+5.274%	19	4,624	+71.885%
2026-08-24	70.7900	74.3300	70.1500	74.3300	+5.552%	8	4,620	+80.950%
2026-08-21	70.4500	70.5500	70.0000	70.4200	+2.132%	19	4,619	+90.997%
2026-08-20	68.1100	69.6000	66.3900	68.9500	+0.952%	35	4,619	+95.069%
2026-08-19	65.9700	71.4900	65.9500	68.3000	+0.812%	39	4,610	+96.925%
2026-08-18	76.5000	76.5000	67.7500	67.7500	-12.013%	161	4,616	+98.524%
2026-08-17	82.7000	82.7000	75.3500	77.0000	-11.879%	71	4,564	+74.675%
2026-08-14	93.7500	93.8000	87.3800	87.3800	-3.660%	16	4,551	+53.925%
2026-08-13	85.9000	90.8100	85.7000	90.7000	+8.884%	49	4,553	+48.291%
2026-08-12	88.1000	89.5000	82.4000	83.3000	-11.796%	61	4,540	+61.465%
2026-08-11	100.6000	100.6000	94.3700	94.4400	+1.548%	8	4,571	+42.418%
2026-08-10	96.0000	100.6000	93.0000	93.0000	+0.922%	65	4,572	+44.624%
2026-08-07	93.0000	95.8500	91.6900	92.1500	+0.065%	41	4,572	+45.958%
2026-08-06	90.0000	93.3900	90.0000	92.0900	+2.265%	13	4,599	+46.053%
2026-08-05	93.9500	93.9500	89.3500	90.0500	-0.913%	9	4,595	+49.361%
2026-08-04	85.9000	90.8800	85.9000	90.8800	-0.132%	56	4,594	+47.997%
2026-08-03	81.0000	94.1400	81.0000	91.0000	+23.306%	91	4,565	+47.802%
2026-07-31	70.0000	73.9000	67.1000	73.8000	+10.562%	116	4,523	+82.249%
2026-07-30	63.0000	69.4000	62.5000	66.7500	-33.317%	196	4,499	+101.498%
2026-07-29	95.5000	100.1000	93.8600	100.1000	+4.000%	22	4,424	+34.366%
2026-07-28	99.6100	99.6100	96.2500	96.2500	-3.654%	10	4,412	+39.740%
2026-07-27	99.9000	99.9000	99.9000	99.9000	-2.116%	3	4,411	+34.635%
2026-07-24	105.5000	107.0000	102.0100	102.0600	-2.985%	14	4,411	+31.785%
2026-07-23	108.0300	108.0300	104.0000	105.2000	-12.733%	13	4,410	+27.852%
2026-07-22	130.1500	130.1500	120.0000	120.5500	-7.759%	27	4,405	+11.572%
2026-07-21	130.3300	132.2000	130.3300	130.6900	-0.992%	40	4,392	+2.915%
2026-07-20	129.0000	135.1500	127.0600	132.0000	+0.686%	43	4,396	+1.894%
2026-07-17	132.2700	132.2700	125.0000	131.1000	-11.095%	17	4,402	+2.593%
2026-07-16	154.9900	156.0500	147.4600	147.4600	-3.929%	20	4,399	-8.789%
2026-07-15	153.4500	159.8500	153.3000	153.4900	+8.092%	8	4,402	-12.372%
2026-07-14	142.0000	142.0000	142.0000	142.0000	0.000%	1	4,403	-5.282%
2026-07-13	143.0000	144.7800	140.4000	142.0000	-4.306%	27	4,404	-5.282%
2026-07-10	135.3000	150.0000	135.3000	148.3900	+23.658%	100	4,413	-9.360%
2026-07-09	89.0000	120.0000	89.0000	120.0000	+18.390%	51	4,401	+12.083%
2026-07-08	100.5500	101.3600	100.5500	101.3600	-4.512%	12	4,396	+32.695%
2026-07-07	102.6100	110.5500	99.0000	106.1500	+12.926%	233	4,397	+26.707%
2026-07-06	90.6000	94.0000	89.9000	94.0000	+6.215%	10	4,435	+43.085%
2026-07-02	97.0000	97.0000	88.2500	88.5000	-14.219%	113	4,400	+51.977%
2026-07-01	98.6500	109.0500	94.0600	103.1700	+39.797%	64	4,400	+30.367%
2026-06-30	73.0000	73.8000	70.4500	73.8000	-3.592%	61	4,399	+82.249%
2026-06-29	76.3500	78.0000	76.3500	76.5500	+9.279%	26	4,397	+75.702%
2026-06-26	68.2000	72.0000	68.2000	70.0500	+3.471%	1,839	4,402	+92.006%
2026-06-25	72.0000	73.5000	67.0000	67.7000	-8.895%	23	5,035	+98.671%
2026-06-24	75.0000	77.8000	74.3100	74.3100	-2.544%	4	5,042	+80.999%
2026-06-23	79.5200	81.4000	75.9000	76.2500	-2.181%	1,875	5,043	+76.393%
2026-06-22	82.4500	82.4500	77.5000	77.9500	-8.670%	5	3,806	+72.547%
2026-06-18	80.4200	85.3500	80.3700	85.3500	+6.025%	27	3,790	+57.586%
2026-06-17	89.0000	89.0000	80.1000	80.5000	-11.868%	47	3,790	+67.081%
2026-06-16	94.7700	97.5900	91.3400	91.3400	+0.595%	15	3,790	+47.252%
2026-06-15	85.5000	95.9000	85.5000	90.8000	+12.795%	28	3,790	+48.128%
2026-06-12	83.5000	83.5000	77.6100	80.5000	-0.124%	7	3,770	+67.081%
2026-06-11	77.8500	81.7700	74.3000	80.6000	-1.056%	78	3,767	+66.873%
2026-06-10	83.0000	83.4500	81.0000	81.4600	-9.318%	32	3,760	+65.112%
2026-06-09	94.2900	94.2900	87.0000	89.8300	-0.828%	10	3,740	+49.727%
2026-06-08	91.4700	91.5800	88.3600	90.5800	-1.543%	30	3,735	+48.488%
2026-06-05	108.1400	108.1400	88.7400	92.0000	-15.836%	13	3,726	+46.196%
2026-06-04	116.0000	116.6700	109.3100	109.3100	+3.956%	10	3,725	+23.045%
2026-06-03	102.0300	108.0000	100.8000	105.1500	+6.116%	37	3,724	+27.913%
2026-06-02	96.8500	100.5900	96.8500	99.0900	+1.112%	47	3,713	+35.735%
2026-06-01	113.0000	113.0000	97.5000	98.0000	-7.030%	52	3,712	+37.245%
2026-05-29	105.1000	107.8000	105.1000	105.4100	-4.641%	16	3,690	+27.597%
2026-05-28	112.1200	116.9500	109.7000	110.5400	-2.453%	8	3,675	+21.675%
2026-05-27	97.8200	113.3200	97.8200	113.3200	+16.909%	38	3,672	+18.690%
2026-05-26	95.0000	97.3100	95.0000	96.9300	-0.380%	8	3,676	+38.760%
2026-05-22	97.0000	97.3000	96.8300	97.3000	+2.324%	8	3,675	+38.232%
2026-05-21	92.9500	95.0900	92.8100	95.0900	+0.306%	6	3,675	+41.445%
2026-05-20	94.1600	96.6500	94.1600	94.8000	+3.324%	6	3,675	+41.878%
2026-05-19	91.7500	91.7500	91.7500	91.7500	-4.427%	1	3,675	+46.594%
2026-05-18	97.8500	98.4600	96.0000	96.0000	-5.633%	11	3,675	+40.104%
2026-05-15	99.0000	102.5000	99.0000	101.7300	-0.304%	11	3,675	+32.213%
2026-05-14	101.1000	102.0400	101.1000	102.0400	+0.810%	3	3,677	+31.811%
2026-05-13	91.8800	103.0000	91.1100	101.2200	+12.342%	128	3,584	+32.879%
2026-05-12	89.1600	93.0000	89.1600	90.1000	-1.937%	43	3,584	+49.279%
2026-05-11	93.1400	94.0000	91.0000	91.8800	-5.822%	72	3,584	+46.387%
2026-05-08	101.0000	101.0000	95.5000	97.5600	-3.863%	21	3,561	+37.864%
2026-05-07	103.8600	105.2500	101.0000	101.4800	-0.995%	32	3,555	+32.538%
2026-05-06	92.0000	103.0700	92.0000	102.5000	+7.555%	5	3,546	+31.220%
2026-05-05	98.0000	98.0000	91.1000	95.3000	-3.660%	16	3,545	+41.133%
2026-05-04	97.4300	100.0000	96.0000	98.9200	-0.533%	16	3,543	+35.968%
2026-05-01	103.0000	103.0000	99.4500	99.4500	-4.052%	13	3,531	+35.244%
2026-04-30	96.4000	104.1800	95.3300	103.6500	-25.475%	79	3,531	+29.764%
2026-04-29	138.8700	139.0800	138.8700	139.0800	-0.194%	3	3,499	-3.293%
2026-04-28	141.4000	141.8000	138.2500	139.3500	-5.845%	8	3,499	-3.480%
2026-04-27	143.9600	148.0000	142.1900	148.0000	+4.225%	17	3,498	-9.122%
2026-04-24	138.9000	142.0000	135.3000	142.0000	+3.386%	9	3,507	-5.282%
2026-04-23	137.3500	137.3500	137.3500	137.3500	-3.329%	2	3,503	-2.075%
2026-04-22	142.0800	142.0800	142.0800	142.0800	+0.766%	1	3,503	-5.335%
2026-04-21	142.0000	142.0000	138.1200	141.0000	+1.075%	5	3,501	-4.610%
2026-04-20	141.4700	141.4700	139.4900	139.5000	-7.031%	135	3,501	-3.584%
2026-04-17	150.0000	150.0500	146.8300	150.0500	+3.855%	17	3,628	-10.363%
2026-04-16	142.1300	144.4800	140.7000	144.4800	+2.650%	25	3,625	-6.908%
2026-04-15	137.0800	144.5000	137.0800	140.7500	+4.569%	12	3,607	-4.440%
2026-04-14	120.0000	136.3700	120.0000	134.6000	+17.156%	63	3,607	-0.074%
2026-04-13	114.6200	114.8900	113.5000	114.8900	-0.957%	5	3,624	+17.069%
2026-04-10	121.7300	121.7300	116.0000	116.0000	-0.812%	28	3,624	+15.948%
2026-04-09	114.4200	118.8500	114.2200	116.9500	+8.287%	16	3,613	+15.006%
2026-04-08	100.4000	115.8400	94.7100	108.0000	+26.657%	61	3,611	+24.537%
2026-04-07	84.0000	85.2700	82.0000	85.2700	-2.381%	7	3,642	+57.734%
2026-04-06	90.0000	90.0000	86.9300	87.3500	+2.463%	40	3,644	+53.978%
2026-04-02	84.8600	87.6700	82.5000	85.2500	-8.677%	70	3,691	+57.771%
2026-04-01	92.0000	95.0000	89.5400	93.3500	+7.869%	120	3,691	+44.081%
2026-03-31	79.8500	87.1000	78.7600	86.5400	+23.083%	36	3,689	+55.419%
2026-03-30	70.0000	72.2500	69.8000	70.3100	+5.254%	393	3,686	+91.296%
2026-03-27	70.2000	70.2000	66.0000	66.8000	-14.238%	3,473	3,578	+101.347%
2026-03-26	90.5900	90.5900	77.1400	77.8900	-21.204%	178	3,995	+72.679%
2026-03-25	98.7000	99.0500	98.7000	98.8500	+2.181%	4	3,873	+36.065%
2026-03-24	101.1000	101.1000	96.7400	96.7400	-4.284%	4	3,874	+39.032%
2026-03-23	101.0000	103.2100	101.0000	101.0700	+5.281%	23	3,874	+33.076%
2026-03-20	101.2500	101.2500	95.6500	96.0000	-6.932%	15	3,874	+40.104%
2026-03-19	104.5500	105.0000	102.0000	103.1500	-5.885%	25	3,870	+30.393%
2026-03-18	109.6000	109.6000	109.6000	109.6000	-0.364%	1	3,871	+22.719%
2026-03-17	112.3300	112.3300	110.0000	110.0000	-5.279%	3	3,872	+22.273%
2026-03-16	116.1300	116.1300	116.1300	116.1300	+6.904%	1	3,871	+15.818%
2026-03-13	111.3000	111.3000	108.0000	108.6300	-10.959%	41	3,871	+23.815%
2026-03-12	126.0000	126.0000	122.0000	122.0000	-5.587%	3	3,872	+10.246%
2026-03-11	131.0000	131.0000	129.2200	129.2200	-0.216%	4	3,871	+4.086%
2026-03-10	129.0000	129.5000	128.0000	129.5000	+8.386%	12	3,868	+3.861%
2026-03-09	120.4500	120.7500	118.4400	119.4800	-4.857%	1,964	3,868	+12.571%
2026-03-06	126.0000	126.0500	125.5800	125.5800	-5.862%	11	2,115	+7.103%
2026-03-05	138.1000	138.7500	133.4000	133.4000	-3.752%	1,068	2,117	+0.825%
2026-03-04	140.4600	140.4600	138.6000	138.6000	+6.191%	5	1,372	-2.958%
2026-03-03	126.4500	130.5200	126.4500	130.5200	+2.272%	17	1,372	+3.049%
2026-03-02	127.6200	127.6200	127.6200	127.6200	-1.982%	1	1,372	+5.391%
2026-02-26	130.2000	130.2000	130.2000	130.2000	+1.481%	2	1,372	+3.303%
2026-02-25	126.1200	128.3000	126.1200	128.3000	+4.726%	5	1,371	+4.832%
2026-02-24	121.0000	122.5100	121.0000	122.5100	+0.476%	6	1,371	+9.787%
2026-02-23	121.9300	121.9300	121.9300	121.9300	-11.868%	1	1,371	+10.309%
2026-02-20	135.0000	138.3500	135.0000	138.3500	+8.365%	2	1,371	-2.783%
2026-02-19	126.0000	127.6700	126.0000	127.6700	+2.341%	4	1,370	+5.350%
2026-02-18	120.6400	124.7500	120.6400	124.7500	+1.505%	12	1,372	+7.816%
2026-02-17	120.7900	122.9000	120.7900	122.9000	-1.285%	11	1,371	+9.439%
2026-02-13	128.1500	128.7300	124.5000	124.5000	-4.634%	28	1,371	+8.032%
2026-02-12	134.9000	134.9000	130.5500	130.5500	-8.859%	6	1,371	+3.026%
2026-02-10	147.0700	147.0700	143.2400	143.2400	-3.216%	9	1,372	-6.102%
2026-02-09	141.0000	150.0000	136.5800	148.0000	+8.029%	18	1,372	-9.122%
2026-02-06	137.0000	137.0000	128.0000	137.0000	-6.644%	11	1,362	-1.825%
2026-02-05	140.4300	146.7500	140.4300	146.7500	+4.078%	5	1,361	-8.348%
2026-02-04	146.0000	146.0000	141.0000	141.0000	-8.738%	35	1,358	-4.610%
2026-02-03	164.0000	164.0000	153.0000	154.5000	-6.050%	13	1,358	-12.945%
2026-02-02	163.1000	165.4100	163.0000	164.4500	-3.633%	31	1,359	-18.212%
2026-01-30	180.0000	180.0000	170.6500	170.6500	-9.947%	15	1,368	-21.184%
2026-01-29	188.3000	192.4000	172.7100	189.5000	+28.475%	203	1,380	-29.024%
2026-01-28	148.7000	148.7000	145.7500	147.5000	-1.073%	13	1,407	-8.814%
2026-01-27	149.9500	149.9500	147.0000	149.1000	-2.037%	10	1,400	-9.792%
2026-01-26	141.9000	152.5500	141.9000	152.2000	+6.352%	53	1,401	-11.629%
2026-01-23	136.9500	144.4300	136.9500	143.1100	+8.763%	3	1,405	-6.016%
2026-01-22	120.5000	133.1900	120.5000	131.5800	+17.482%	55	1,404	+2.219%
2026-01-21	106.7500	113.2500	106.7500	112.0000	+4.997%	25	1,420	+20.089%
2026-01-20	107.9000	108.0000	106.0000	106.6700	-7.605%	37	1,425	+26.090%
2026-01-16	116.7000	116.7000	115.4500	115.4500	+1.673%	2	1,425	+16.501%
2026-01-15	112.8000	114.0000	112.6000	113.5500	+1.330%	6	1,425	+18.450%
2026-01-14	116.0000	116.0000	112.0600	112.0600	-5.355%	12	1,428	+20.025%
2026-01-13	124.4500	124.4500	117.0000	118.4000	-8.888%	42	1,433	+13.598%
2026-01-12	131.2500	131.2600	129.9500	129.9500	+2.323%	18	1,454	+3.501%
2026-01-08	128.0000	128.0800	126.1800	127.0000	-4.367%	47	1,446	+5.906%
2026-01-07	133.0000	133.0000	131.0000	132.8000	-3.838%	4	1,488	+1.280%
2026-01-06	136.0700	138.1000	135.7600	138.1000	+0.334%	6	1,486	-2.607%
2026-01-05	137.3600	140.3100	137.3600	137.6400	+2.832%	37	1,486	-2.281%
2026-01-02	137.0000	137.0000	131.0500	133.8500	-4.153%	60	1,518	+0.486%
2025-12-31	139.9900	140.7400	139.6000	139.6500	-2.206%	8	1,498	-3.688%
2025-12-30	142.4500	142.8000	142.1800	142.8000	+2.734%	7	1,498	-5.812%
2025-12-29	139.0000	139.0000	139.0000	139.0000	-3.102%	1	1,501	-3.237%
2025-12-26	143.4500	143.4500	143.4500	143.4500	-1.103%	1	1,502	-6.239%
2025-12-24	144.2500	145.0500	144.2500	145.0500	+3.055%	17	1,519	-7.273%
2025-12-22	140.7500	140.7500	140.7500	140.7500	-2.393%	1	1,519	-4.440%
2025-12-19	142.6500	144.2500	142.0500	144.2000	-0.187%	6	1,519	-6.727%
2025-12-18	144.0200	147.6000	144.0200	144.4700	+0.257%	88	1,520	-6.901%
2025-12-17	143.2500	144.1000	143.2500	144.1000	-0.621%	4	1,484	-6.662%
2025-12-16	137.5300	145.0000	137.1000	145.0000	+4.920%	23	1,486	-7.241%
2025-12-15	138.0500	138.2000	136.5000	138.2000	+1.775%	7	1,477	-2.677%
2025-12-12	138.7000	138.7000	132.7900	135.7900	-3.007%	24	1,481	-0.950%
2025-12-11	138.0000	140.0000	137.2500	140.0000	0.000%	22	1,470	-3.929%
2025-12-10	141.0700	141.1600	137.6900	140.0000	-8.795%	28	1,450	-3.929%
2025-12-08	154.0000	154.3000	153.5000	153.5000	-1.886%	3	1,457	-12.378%
2025-12-05	152.4400	156.5000	152.4400	156.4500	+3.342%	12	1,458	-14.030%
2025-12-04	156.3000	156.3000	149.1400	151.3900	+9.862%	46	1,460	-11.157%
2025-12-03	138.0000	140.0000	137.8000	137.8000	-1.571%	108	1,485	-2.395%
2025-12-02	137.4000	140.0000	136.7200	140.0000	+1.818%	20	1,587	-3.929%
2025-12-01	136.7300	138.9000	136.7300	137.5000	-1.575%	59	1,594	-2.182%
2025-11-28	139.0000	140.1000	135.5000	139.7000	+4.535%	132	1,638	-3.722%
2025-11-26	134.7800	134.7800	133.6400	133.6400	-0.919%	9	1,521	+0.644%
2025-11-25	125.8500	134.8800	125.8500	134.8800	+8.555%	33	1,521	-0.282%
2025-11-24	111.8700	124.2500	111.8700	124.2500	+13.897%	30	1,497	+8.249%
2025-11-21	110.0000	112.9000	105.4000	109.0900	+0.823%	374	1,516	+23.293%
2025-11-20	116.2000	118.8900	108.2000	108.2000	-1.367%	35	1,504	+24.307%
2025-11-19	111.0200	111.0200	108.0000	109.7000	-6.844%	43	1,479	+22.607%
2025-11-18	113.1700	119.4000	109.3000	117.7600	-0.917%	40	1,459	+14.215%
2025-11-17	120.9900	121.9000	118.8500	118.8500	-3.059%	12	1,484	+13.168%
2025-11-14	119.0000	124.3400	117.0000	122.6000	+0.278%	29	1,487	+9.706%
2025-11-13	125.8500	128.1500	120.0000	122.2600	-0.114%	10	1,475	+10.011%
2025-11-12	128.1500	128.1500	122.4000	122.4000	-6.920%	31	1,478	+9.886%
2025-11-11	130.1500	131.5000	129.4000	131.5000	-3.309%	9	1,464	+2.281%
2025-11-10	132.2200	136.2000	131.5000	136.0000	+5.426%	38	1,464	-1.103%
2025-11-07	125.0000	129.0000	118.9600	129.0000	+1.976%	61	1,458	+4.264%
2025-11-06	135.6100	135.6100	126.5000	126.5000	-8.862%	39	1,456	+6.324%
2025-11-05	135.5700	142.2200	135.5700	138.8000	+4.534%	31	1,455	-3.098%
2025-11-04	135.0000	141.0000	132.7800	132.7800	-5.123%	77	1,453	+1.295%
2025-11-03	150.0000	152.9000	138.8000	139.9500	-4.144%	80	1,359	-3.894%
2025-10-31	155.2900	155.2900	144.7500	146.0000	-7.166%	122	1,359	-7.877%
2025-10-30	153.5500	163.4100	140.0000	157.2700	-23.563%	183	1,349	-14.478%
2025-10-29	207.0000	207.0000	201.8200	205.7500	-0.073%	14	1,357	-34.629%
2025-10-28	202.8500	208.0000	200.5100	205.9000	+1.429%	9	1,356	-34.677%
2025-10-27	203.8500	204.0000	203.0000	203.0000	+6.066%	12	1,360	-33.744%
2025-10-24	191.3900	191.3900	191.3900	191.3900	-2.352%	1	1,360	-29.725%
2025-10-23	196.0000	196.0000	196.0000	196.0000	+3.726%	1	1,359	-31.378%
2025-10-22	196.0000	196.5000	188.9600	188.9600	-1.249%	7	1,359	-28.821%
2025-10-21	192.5000	192.5000	191.3500	191.3500	+0.520%	3	1,363	-29.710%
2025-10-20	189.7300	191.4900	189.7300	190.3600	+6.050%	11	1,365	-29.344%
2025-10-17	179.5000	179.5000	179.5000	179.5000	-0.719%	1	1,358	-25.070%
2025-10-16	178.2600	180.8000	177.4700	180.8000	-0.386%	4	1,357	-25.608%
2025-10-15	184.6500	184.6500	181.5000	181.5000	+1.938%	3	1,357	-25.895%
2025-10-14	179.5500	179.5500	178.0500	178.0500	-0.559%	2	1,359	-24.459%
2025-10-13	179.6500	181.3800	178.0000	179.0500	+3.258%	27	1,361	-24.881%
2025-10-10	189.0000	189.0000	173.4000	173.4000	-8.943%	52	1,374	-22.434%
2025-10-09	185.0000	190.5000	184.9500	190.4300	+6.119%	117	1,372	-29.370%
2025-10-08	179.4500	179.4500	179.4500	179.4500	+2.076%	2	1,311	-25.049%
2025-10-07	179.0000	179.0000	175.8000	175.8000	-1.733%	6	1,312	-23.493%
2025-10-06	165.0000	180.7700	164.5000	178.9000	+1.073%	50	1,312	-24.818%
2025-10-03	188.7500	188.7500	177.0000	177.0000	-4.685%	23	1,312	-24.011%
2025-10-02	182.2000	185.7000	181.0500	185.7000	+3.167%	13	1,307	-27.571%
2025-10-01	179.0000	181.1000	175.0000	180.0000	-5.858%	33	1,308	-25.278%
2025-09-30	185.8000	191.2000	185.8000	191.2000	-2.324%	29	1,298	-29.655%
2025-09-29	195.7500	195.7500	195.7500	195.7500	-0.128%	1	1,300	-31.290%
2025-09-26	195.3500	196.0000	195.3500	196.0000	-2.970%	2	1,299	-31.378%
2025-09-25	200.0000	202.0000	200.0000	202.0000	-1.737%	4	1,299	-33.416%
2025-09-24	207.0000	207.0000	205.0000	205.5700	+0.656%	39	1,301	-34.572%
2025-09-23	211.1000	213.6200	204.2300	204.2300	-5.089%	4	1,339	-34.143%
2025-09-22	222.0000	222.0000	215.1800	215.1800	-1.316%	5	1,343	-37.494%
2025-09-19	226.7500	226.7500	216.6800	218.0500	-3.518%	4	1,344	-38.317%
2025-09-18	224.0400	228.1200	224.0400	226.0000	+5.043%	26	1,344	-40.487%
2025-09-17	217.0000	220.1000	215.1500	215.1500	-2.647%	9	1,345	-37.485%
2025-09-16	214.7500	221.8000	213.6400	221.0000	+3.610%	70	1,344	-39.140%
2025-09-15	204.6000	215.5000	204.6000	213.3000	+4.764%	11	1,326	-36.943%
2025-09-12	200.0000	203.6000	198.4500	203.6000	+1.405%	9	1,331	-33.939%
2025-09-11	199.0000	200.7800	198.9500	200.7800	-1.578%	53	1,337	-33.011%
2025-09-10	202.5000	204.0000	201.3500	204.0000	-1.899%	8	1,333	-34.069%
2025-09-09	207.4700	207.9500	207.4600	207.9500	+3.975%	8	1,336	-35.321%
2025-09-08	206.0000	207.7500	200.0000	200.0000	+0.326%	9	1,336	-32.750%
2025-09-05	194.5000	199.7300	194.5000	199.3500	+2.362%	7	1,337	-32.531%
2025-09-04	199.5000	199.5000	194.7500	194.7500	+4.452%	17	1,341	-30.937%
2025-09-03	186.4500	186.4500	186.4500	186.4500	+0.070%	1	1,347	-27.863%
2025-09-02	187.7500	187.7500	183.0000	186.3200	-2.476%	10	1,347	-27.812%
2025-08-29	194.0000	194.0000	189.4800	191.0500	-4.936%	40	1,362	-29.600%
2025-08-28	197.3500	200.9700	197.3500	200.9700	+1.372%	13	1,362	-33.075%
2025-08-27	198.5000	198.5000	198.2500	198.2500	-1.963%	4	1,363	-32.156%
2025-08-26	203.6800	203.6800	201.5000	202.2200	-1.120%	12	1,363	-33.488%
2025-08-25	207.0000	207.0000	203.2000	204.5100	+0.005%	33	1,371	-34.233%
2025-08-22	194.0000	204.8000	194.0000	204.5000	+4.711%	21	1,398	-34.230%
2025-08-21	196.3400	196.3400	192.0000	195.3000	-2.252%	22	1,407	-31.132%
2025-08-20	200.0000	200.0000	191.8200	199.8000	-2.231%	39	1,399	-32.683%
2025-08-19	210.0000	210.0000	204.3600	204.3600	-5.389%	41	1,371	-34.185%
2025-08-18	222.0100	222.0100	212.3000	216.0000	-7.692%	32	1,379	-37.731%
2025-08-15	232.3000	237.0000	230.8000	234.0000	+1.299%	14	1,378	-42.521%
2025-08-14	222.4600	231.0000	222.4600	231.0000	+2.475%	18	1,383	-41.775%
2025-08-13	228.5000	228.5000	225.4200	225.4200	-3.547%	3	1,383	-40.334%
2025-08-12	230.0500	237.0000	226.6000	233.7100	+6.814%	261	1,382	-42.450%
2025-08-11	218.9000	218.9000	218.8000	218.8000	+0.137%	2	1,524	-38.528%
2025-08-08	215.5500	218.5000	215.5500	218.5000	+0.691%	8	1,522	-38.444%
2025-08-07	219.8200	221.7600	216.0000	217.0000	-2.009%	12	1,516	-38.018%
2025-08-06	220.0000	223.4000	213.2500	221.4500	+1.816%	25	1,516	-39.264%
2025-08-05	222.0000	228.0000	217.5000	217.5000	-2.902%	15	1,511	-38.161%
2025-08-04	210.4000	224.0000	210.4000	224.0000	+9.119%	17	1,506	-39.955%
2025-08-01	204.6000	213.5700	203.8000	205.2800	-7.552%	168	1,513	-34.480%
2025-07-31	223.0000	230.0000	216.0000	222.0500	+33.644%	170	1,428	-39.428%
2025-07-30	172.5700	173.3900	164.3200	166.1500	-3.362%	170	1,437	-19.049%
2025-07-29	179.0000	179.0000	171.9300	171.9300	-4.959%	11	1,327	-21.770%
2025-07-28	185.0000	185.0000	180.9000	180.9000	-0.055%	25	1,322	-25.650%
2025-07-25	183.5000	185.3400	181.0000	181.0000	-1.764%	10	1,298	-25.691%
2025-07-24	187.0000	187.5000	182.9700	184.2500	+1.236%	14	1,293	-27.001%
2025-07-23	178.9500	182.0000	177.8000	182.0000	+2.408%	7	1,287	-26.099%
2025-07-22	182.0000	182.0000	175.9600	177.7200	-3.308%	143	1,284	-24.319%
2025-07-21	181.5200	185.3000	181.5200	183.8000	+3.766%	15	1,195	-26.823%
2025-07-18	173.4500	177.1300	170.0000	177.1300	+0.068%	127	1,184	-24.067%
2025-07-17	183.8000	183.8000	175.0500	177.0100	-1.018%	37	1,088	-24.016%
2025-07-16	183.0000	183.5000	177.4000	178.8300	-3.073%	43	1,057	-24.789%
2025-07-15	190.8600	194.3000	184.5000	184.5000	-3.906%	14	1,020	-27.100%
2025-07-14	195.0000	196.5900	192.0000	192.0000	-0.363%	7	1,019	-29.948%
2025-07-11	191.5000	192.7000	186.3300	192.7000	-2.750%	20	1,019	-30.202%
2025-07-10	198.1500	198.1500	198.1500	198.1500	-2.269%	1	1,018	-32.122%
2025-07-09	199.0000	205.0000	199.0000	202.7500	+5.626%	37	1,018	-33.662%
2025-07-08	194.9000	194.9000	191.9500	191.9500	-2.647%	2	1,005	-29.930%
2025-07-07	191.1700	197.1700	190.8000	197.1700	+1.451%	27	1,005	-31.785%
2025-07-02	193.7500	196.0500	193.7500	194.3500	-0.918%	13	995	-30.795%
2025-07-01	210.9500	210.9500	194.1300	196.1500	-7.016%	36	1,005	-31.430%
2025-06-30	211.0600	216.0200	209.3000	210.9500	+3.559%	32	979	-36.241%
2025-06-27	203.1000	207.3000	202.0000	203.7000	+1.419%	216	972	-33.972%
2025-06-26	197.7100	201.7000	197.6900	200.8500	+6.270%	110	962	-33.035%
2025-06-25	193.9000	194.0000	189.0000	189.0000	-2.073%	11	912	-28.836%
2025-06-24	190.7800	193.0000	187.4000	193.0000	+5.724%	67	907	-30.311%
2025-06-23	174.9600	182.5500	174.9600	182.5500	+4.255%	108	907	-26.322%
2025-06-20	188.0000	188.0000	175.0000	175.1000	-5.351%	150	898	-23.187%
2025-06-18	189.0000	189.5000	185.0000	185.0000	-2.116%	7	831	-27.297%
2025-06-17	191.2000	192.2000	189.0000	189.0000	-0.222%	8	831	-28.836%
2025-06-16	189.8200	193.8800	186.0800	189.4200	+6.296%	30	826	-28.994%
2025-06-13	185.0000	185.5000	178.0000	178.2000	-3.415%	90	816	-24.523%
2025-06-12	182.4800	185.1100	181.6600	184.5000	-1.337%	31	813	-27.100%
2025-06-11	193.0000	193.0000	186.9000	187.0000	-2.273%	28	800	-28.075%
2025-06-10	188.9100	192.0200	188.9100	191.3500	+1.836%	28	792	-29.710%
2025-06-09	190.0000	193.1100	187.9000	187.9000	-1.561%	41	789	-28.419%
2025-06-06	190.0000	192.3100	186.1300	190.8800	+4.689%	64	781	-29.537%
2025-06-05	183.5300	184.6100	180.1700	182.3300	+0.264%	57	776	-26.233%
2025-06-04	177.3500	181.8500	176.3000	181.8500	+7.572%	66	754	-26.038%
2025-06-03	172.3500	172.3500	168.0000	169.0500	-1.140%	48	775	-20.438%
2025-06-02	161.9000	172.5000	159.5700	171.0000	+11.765%	114	762	-21.345%
2025-05-29	155.5000	155.5000	152.0400	153.0000	-0.261%	5	712	-12.092%
2025-05-28	156.3200	156.3200	153.4000	153.4000	+1.267%	22	710	-12.321%
2025-05-27	149.0400	151.8600	149.0400	151.4800	+5.027%	13	689	-11.209%
2025-05-23	142.9300	145.6500	142.9300	144.2300	-3.783%	18	689	-6.746%
2025-05-22	151.9900	152.0000	149.4300	149.9000	+0.483%	34	689	-10.274%
2025-05-21	154.9500	154.9500	145.7600	149.1800	+0.431%	7	713	-9.840%
2025-05-20	148.7000	148.7000	148.5400	148.5400	-1.564%	8	712	-9.452%
2025-05-19	148.0000	150.9000	148.0000	150.9000	+0.667%	19	704	-10.868%
2025-05-16	148.3000	150.7000	142.9800	149.9000	-2.485%	242	693	-10.274%
2025-05-15	159.1000	159.1000	153.7200	153.7200	-6.125%	3	691	-12.503%
2025-05-14	164.5200	164.5200	162.0000	163.7500	-0.073%	26	691	-17.863%
2025-05-13	157.3000	164.3600	156.3200	163.8700	+9.980%	165	687	-17.923%
2025-05-12	138.1900	149.6400	138.1900	149.0000	+23.039%	121	611	-9.732%
2025-05-09	124.1100	125.1700	121.1000	121.1000	-7.025%	74	516	+11.065%
2025-05-08	126.4300	131.2500	126.4300	130.2500	+5.868%	14	516	+3.263%
2025-05-07	121.7000	123.0300	119.7000	123.0300	+4.263%	23	511	+9.323%
2025-05-06	121.9300	121.9300	118.0000	118.0000	-5.600%	65	490	+13.983%
2025-05-05	121.0000	125.3000	121.0000	125.0000	-0.056%	7	441	+7.600%
2025-05-02	112.5500	128.1000	112.5500	125.0700	+13.216%	106	445	+7.540%
2025-05-01	112.0000	112.8300	110.0000	110.4700	+20.076%	40	434	+21.753%
2025-04-30	89.3000	92.0000	86.8200	92.0000	-5.398%	14	421	+46.196%
2025-04-29	95.2500	97.2500	94.6000	97.2500	+3.457%	115	425	+38.303%
2025-04-28	94.0000	94.0000	94.0000	94.0000	+2.118%	1	322	+43.085%
2025-04-25	91.5500	93.4200	88.9000	92.0500	+9.323%	16	321	+46.116%
2025-04-24	83.2500	84.2000	82.9000	84.2000	+5.779%	27	319	+59.739%
2025-04-23	90.9000	90.9000	79.6000	79.6000	+12.113%	2	310	+68.970%
2025-04-22	66.0000	75.7400	66.0000	71.0000	+5.655%	8	309	+89.437%
2025-04-21	68.9700	68.9800	63.0100	67.2000	-8.943%	79	303	+100.149%
2025-04-17	73.0000	74.0000	71.8000	73.8000	+1.471%	21	270	+82.249%
2025-04-16	73.1500	78.0000	71.9000	72.7300	-11.305%	70	270	+84.931%
2025-04-15	87.0000	87.0000	80.5200	82.0000	-10.870%	50	224	+64.024%
2025-04-14	101.2400	101.2400	91.2800	92.0000	-5.018%	17	218	+46.196%
2025-04-11	95.0000	96.8600	95.0000	96.8600	-6.865%	12	220	+38.860%
2025-04-10	106.6500	106.6500	100.1000	104.0000	-13.369%	9	218	+29.327%
2025-04-09	86.5000	120.0500	83.0000	120.0500	+39.593%	34	220	+12.037%
2025-04-08	99.1700	99.1700	86.0000	86.0000	-2.273%	27	206	+56.395%
2025-04-07	72.0500	95.0000	72.0500	88.0000	+1.617%	56	204	+52.841%
2025-04-04	85.0000	92.5500	82.5500	86.6000	-12.965%	154	214	+55.312%
2025-04-03	105.7500	105.7500	97.1000	99.5000	-19.920%	92	200	+35.176%
2025-04-02	126.8000	129.0000	124.2500	124.2500	-0.401%	12	241	+8.249%
2025-04-01	123.5000	128.0000	123.5000	124.7500	+4.045%	23	249	+7.816%
2025-03-31	115.3500	119.9000	113.0400	119.9000	-1.097%	16	233	+12.177%
2025-03-28	126.5000	126.5000	120.5000	121.2300	-11.801%	218	245	+10.946%
2025-03-27	136.5200	137.4500	136.5200	137.4500	-7.566%	9	192	-2.146%
2025-03-25	153.6500	153.6500	148.7000	148.7000	+3.400%	35	186	-9.549%
2025-03-24	147.7600	147.7600	142.0000	143.8100	+11.050%	3	183	-6.474%
2025-03-21	126.3900	129.5000	126.3900	129.5000	+0.849%	24	184	+3.861%
2025-03-20	138.9800	138.9800	128.4100	128.4100	+1.510%	35	173	+4.743%
2025-03-19	122.2600	126.5000	120.0000	126.5000	+2.587%	10	160	+6.324%
2025-03-18	130.5000	130.5000	123.3100	123.3100	-10.645%	11	154	+9.075%