Dark

META20271217C800
META Dec 17 2027 800.00 Call (META271217C00800000)
option OPRA

EOD

Sep 17, 2026

101.80+4.948%(+4.80)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	99.0000	101.8000	97.1000	101.8000	+4.948%	18	2,093	0.000%
2026-09-16	101.0000	102.0000	97.0000	97.0000	+2.994%	37	2,097	+4.948%
2026-09-15	100.0000	100.0000	94.1800	94.1800	-0.654%	3	2,106	+8.091%
2026-09-14	91.8200	95.2000	89.2500	94.8000	+9.406%	55	2,105	+7.384%
2026-09-11	90.4000	93.7500	86.6500	86.6500	+1.345%	21	2,105	+17.484%
2026-09-10	90.0000	90.0000	85.5000	85.5000	-5.316%	43	2,108	+19.064%
2026-09-09	86.6000	92.5000	82.2500	90.3000	+25.854%	85	2,089	+12.735%
2026-09-08	71.3500	71.7500	71.3500	71.7500	+2.500%	15	2,041	+41.882%
2026-09-04	67.0000	70.0000	65.6500	70.0000	+4.012%	29	2,046	+45.429%
2026-09-03	67.0000	72.0000	67.0000	67.3000	+11.056%	429	2,046	+51.263%
2026-09-02	56.5000	63.9500	56.5000	60.6000	+7.504%	85	1,768	+67.987%
2026-09-01	49.4500	56.5000	49.0000	56.3700	+5.266%	52	1,763	+80.593%
2026-08-31	54.5000	54.5000	52.9000	53.5500	-4.375%	14	1,753	+90.103%
2026-08-28	57.5000	60.1800	56.0000	56.0000	+0.430%	67	1,741	+81.786%
2026-08-27	56.1500	60.0000	55.5500	55.7600	-3.446%	5	1,758	+82.568%
2026-08-26	64.0500	64.0500	54.9400	57.7500	+4.054%	20	1,757	+76.277%
2026-08-25	54.6300	55.5000	53.5500	55.5000	+4.520%	27	1,746	+83.423%
2026-08-24	48.8000	53.1000	48.8000	53.1000	+7.381%	29	1,735	+91.714%
2026-08-21	49.4800	49.8000	49.0000	49.4500	+3.021%	166	1,729	+105.865%
2026-08-20	48.0000	48.0000	46.6500	48.0000	-3.226%	17	1,624	+112.083%
2026-08-19	47.0500	50.4900	46.0000	49.6000	+4.641%	58	1,611	+105.242%
2026-08-18	50.7500	52.0000	47.4000	47.4000	-12.755%	24	1,600	+114.768%
2026-08-17	59.9000	59.9000	52.7400	54.3300	-11.515%	38	1,603	+87.373%
2026-08-14	66.1000	66.1000	61.4000	61.4000	-6.402%	24	1,587	+65.798%
2026-08-13	62.4000	65.6000	62.1500	65.6000	+9.516%	143	1,590	+55.183%
2026-08-12	65.6000	65.6000	58.7000	59.9000	-11.912%	648	1,550	+69.950%
2026-08-11	71.0000	71.3000	68.0000	68.0000	+1.493%	21	1,264	+49.706%
2026-08-10	71.0000	72.0000	67.0000	67.0000	-0.298%	33	1,262	+51.940%
2026-08-07	67.6000	70.0000	67.1700	67.2000	-1.611%	25	1,263	+51.488%
2026-08-06	68.8600	69.0000	67.0000	68.3000	+5.891%	33	1,273	+49.048%
2026-08-05	67.5000	67.5000	62.0000	64.5000	-1.752%	14	1,253	+57.829%
2026-08-04	63.0000	65.6500	60.9000	65.6500	-2.234%	31	1,252	+55.065%
2026-08-03	54.0000	68.0000	54.0000	67.1500	+29.135%	122	1,254	+51.601%
2026-07-31	50.0000	52.0000	48.0000	52.0000	+13.786%	38	1,214	+95.769%
2026-07-30	45.0000	47.1000	43.0000	45.7000	-32.794%	136	1,200	+122.757%
2026-07-29	69.5300	72.6000	68.0000	68.0000	-4.090%	9	1,189	+49.706%
2026-07-28	73.3500	73.3500	70.8000	70.9000	-1.909%	4	1,187	+43.583%
2026-07-27	77.0000	77.0900	72.2800	72.2800	-3.883%	11	1,189	+40.841%
2026-07-24	78.0000	78.8500	73.7000	75.2000	-5.290%	30	1,183	+35.372%
2026-07-23	79.0000	79.4000	77.0000	79.4000	-11.827%	37	1,177	+28.212%
2026-07-22	90.0500	90.0500	90.0500	90.0500	-9.406%	1	1,176	+13.048%
2026-07-21	99.7200	99.7200	99.4000	99.4000	-2.165%	14	1,175	+2.414%
2026-07-20	97.9900	101.6000	97.9900	101.6000	+1.651%	16	1,175	+0.197%
2026-07-17	101.2100	102.0300	92.7500	99.9500	-9.963%	26	1,164	+1.851%
2026-07-16	115.6000	116.0000	111.0100	111.0100	-6.439%	8	1,158	-8.297%
2026-07-15	120.7000	122.4200	118.6500	118.6500	+8.406%	9	1,153	-14.201%
2026-07-14	107.0000	111.1000	107.0000	109.4500	-1.352%	137	1,153	-6.989%
2026-07-13	111.3000	113.0000	106.4500	110.9500	-3.522%	11	1,071	-8.247%
2026-07-10	100.0000	116.0000	100.0000	115.0000	+27.778%	185	1,076	-11.478%
2026-07-09	65.5000	90.0000	65.5000	90.0000	+24.121%	145	1,149	+13.111%
2026-07-08	73.0000	73.0000	72.0000	72.5100	-8.215%	7	1,183	+40.394%
2026-07-07	75.4500	79.0000	72.0000	79.0000	+10.598%	11	1,182	+28.861%
2026-07-06	63.9000	71.4300	63.9000	71.4300	+14.105%	14	1,186	+42.517%
2026-07-02	69.2000	69.2000	62.6000	62.6000	-17.934%	9	1,177	+62.620%
2026-07-01	70.8500	80.5500	69.0000	76.2800	+53.728%	21	1,177	+33.456%
2026-06-30	51.0000	51.0000	49.6200	49.6200	-7.287%	4	1,178	+105.159%
2026-06-29	55.8000	55.8000	53.0000	53.5200	+7.729%	8	1,177	+90.209%
2026-06-26	48.0000	50.4100	48.0000	49.6800	+3.500%	4	1,175	+104.911%
2026-06-25	50.0000	50.0000	48.0000	48.0000	-8.046%	73	1,176	+112.083%
2026-06-24	55.4000	55.9500	51.8800	52.2000	-5.776%	10	1,206	+95.019%
2026-06-23	56.9900	56.9900	54.4000	55.4000	-1.947%	16	1,205	+83.755%
2026-06-22	58.3800	58.3800	54.5900	56.5000	-5.550%	16	1,207	+80.177%
2026-06-18	58.2600	61.8700	56.6500	59.8200	+2.484%	11	1,187	+70.177%
2026-06-17	62.8500	63.5000	58.3700	58.3700	-14.174%	234	1,187	+74.405%
2026-06-16	68.0100	68.0100	68.0100	68.0100	+3.296%	2	1,187	+49.684%
2026-06-15	65.5000	68.1500	63.7000	65.8400	+15.936%	17	1,185	+54.617%
2026-06-12	55.6000	57.4100	55.6000	56.7900	+1.957%	9	1,186	+79.257%
2026-06-11	54.7500	56.7500	52.9100	55.7000	-3.466%	14	1,182	+82.765%
2026-06-10	59.2500	59.2500	57.7000	57.7000	-8.645%	35	1,179	+76.430%
2026-06-09	66.0000	68.7600	63.0000	63.1600	-1.925%	32	1,180	+61.178%
2026-06-08	65.0000	65.9000	63.8000	64.4000	-2.851%	27	1,183	+58.075%
2026-06-05	81.3000	81.3000	66.2900	66.2900	-16.616%	13	1,180	+53.568%
2026-06-04	80.0000	87.1400	79.5000	79.5000	+0.252%	21	1,185	+28.050%
2026-06-03	74.0000	80.3100	74.0000	79.3000	+16.310%	56	1,191	+28.373%
2026-06-02	70.8500	73.5000	68.1800	68.1800	-3.823%	37	1,192	+49.311%
2026-06-01	76.1000	76.1000	70.4000	70.8900	-8.529%	59	1,187	+43.603%
2026-05-29	77.9600	77.9600	76.1900	77.5000	-2.882%	124	1,185	+31.355%
2026-05-28	82.5000	82.5000	79.8000	79.8000	-1.845%	27	1,182	+27.569%
2026-05-27	68.6300	81.3000	68.6300	81.3000	+16.176%	15	1,157	+25.215%
2026-05-26	68.4100	70.0000	68.1300	69.9800	+1.641%	18	1,153	+45.470%
2026-05-22	70.0000	70.0000	68.8500	68.8500	+7.882%	12	1,157	+47.858%
2026-05-21	63.8200	63.8200	63.8200	63.8200	-4.746%	2	1,168	+59.511%
2026-05-20	67.0000	67.0000	67.0000	67.0000	+0.299%	10	1,168	+51.940%
2026-05-19	68.0000	68.0000	66.3000	66.8000	-2.325%	4	1,160	+52.395%
2026-05-18	72.4500	72.4500	68.3900	68.3900	-7.805%	2	1,160	+48.852%
2026-05-15	72.0000	74.1800	72.0000	74.1800	+1.242%	2	1,160	+37.234%
2026-05-14	74.0000	74.0000	73.2700	73.2700	+1.764%	3	1,159	+38.938%
2026-05-13	72.0000	72.0000	72.0000	72.0000	+16.505%	1	1,161	+41.389%
2026-05-12	65.1300	65.1300	61.8000	61.8000	-3.828%	13	1,161	+64.725%
2026-05-11	65.3800	67.0000	64.2600	64.2600	-6.870%	20	1,161	+58.419%
2026-05-08	71.5000	71.5000	68.3000	69.0000	-4.604%	7	1,165	+47.536%
2026-05-07	75.7500	75.7500	72.3300	72.3300	+1.217%	2	1,163	+40.744%
2026-05-06	71.0000	71.4600	70.5000	71.4600	+7.946%	24	1,164	+42.457%
2026-05-05	68.9000	68.9000	66.0500	66.2000	-7.503%	4	1,155	+53.776%
2026-05-04	69.5100	72.5000	68.5000	71.5700	-0.996%	9	1,156	+42.238%
2026-05-01	70.9000	73.8000	70.9000	72.2900	-2.901%	7	1,158	+40.822%
2026-04-30	69.0000	75.6000	68.0000	74.4500	-28.551%	48	1,158	+36.736%
2026-04-29	101.0900	104.2000	100.2000	104.2000	+1.957%	4	1,159	-2.303%
2026-04-28	101.0000	102.2000	101.0000	102.2000	-4.486%	118	1,159	-0.391%
2026-04-27	104.0000	107.4000	104.0000	107.0000	+11.633%	8	1,191	-4.860%
2026-04-24	94.9500	95.8500	94.9500	95.8500	-3.280%	5	1,191	+6.208%
2026-04-23	99.1000	99.1000	99.1000	99.1000	-4.712%	1	1,189	+2.725%
2026-04-22	104.6400	104.6400	104.0000	104.0000	+0.048%	13	1,189	-2.115%
2026-04-21	102.5000	103.9500	102.5000	103.9500	+1.912%	4	1,194	-2.068%
2026-04-20	107.0000	107.0000	102.0000	102.0000	-6.696%	49	1,194	-0.196%
2026-04-17	108.6200	110.3000	108.5000	109.3200	+4.612%	6	1,195	-6.879%
2026-04-16	104.4500	105.8000	104.4500	104.5000	+0.481%	16	1,195	-2.584%
2026-04-15	106.7000	106.7000	104.0000	104.0000	+5.051%	26	1,201	-2.115%
2026-04-14	88.0000	100.7000	88.0000	99.0000	+19.637%	18	1,188	+2.828%
2026-04-10	81.5000	82.7500	81.5000	82.7500	-4.335%	2	1,191	+23.021%
2026-04-09	85.2500	86.5000	85.2500	86.5000	+13.771%	4	1,191	+17.688%
2026-04-08	70.2000	84.5000	67.7700	76.0300	+26.717%	44	1,190	+33.895%
2026-04-07	58.8500	60.0000	58.6300	60.0000	-4.107%	5	1,215	+69.667%
2026-04-06	63.5500	63.5500	62.0000	62.5700	+4.318%	4	1,215	+62.698%
2026-04-02	57.1000	60.0900	57.1000	59.9800	-11.638%	87	1,302	+69.723%
2026-04-01	64.4200	68.0500	63.1900	67.8800	+11.370%	10	1,302	+49.971%
2026-03-31	55.0000	60.9500	54.5000	60.9500	+21.730%	16	1,302	+67.022%
2026-03-30	48.0000	50.2500	48.0000	50.0700	+7.492%	27	1,303	+103.315%
2026-03-27	50.0000	50.0800	45.0800	46.5800	-13.709%	56	1,292	+118.549%
2026-03-26	63.0000	63.0000	53.9800	53.9800	-22.665%	51	1,283	+88.588%
2026-03-25	69.8000	69.8000	69.8000	69.8000	+2.121%	1	1,273	+45.845%
2026-03-24	68.3500	68.3500	68.3500	68.3500	-4.070%	1	1,272	+48.939%
2026-03-23	72.0000	72.0000	71.2500	71.2500	+3.321%	2	1,273	+42.877%
2026-03-20	70.0000	70.0000	68.9600	68.9600	-6.266%	10	1,274	+47.622%
2026-03-19	75.9500	76.0000	73.0500	73.5700	-6.637%	26	1,272	+38.372%
2026-03-17	80.9800	80.9800	78.8000	78.8000	-4.473%	76	1,283	+29.188%
2026-03-16	86.0000	86.0000	81.7200	82.4900	+6.288%	9	1,334	+23.409%
2026-03-13	80.0000	83.2700	77.6100	77.6100	-12.592%	30	1,329	+31.169%
2026-03-12	91.0300	91.0300	88.7900	88.7900	-6.537%	5	1,315	+14.653%
2026-03-11	95.0000	95.0000	95.0000	95.0000	+0.582%	1	1,311	+7.158%
2026-03-10	94.3700	95.4000	94.3700	94.4500	+8.876%	6	1,311	+7.782%
2026-03-09	85.0000	86.7500	85.0000	86.7500	-5.655%	12	1,307	+17.349%
2026-03-06	91.0000	93.0100	91.0000	91.9500	-4.219%	6	1,320	+10.712%
2026-03-05	100.0000	100.0000	96.0000	96.0000	-5.928%	7	1,323	+6.042%
2026-03-04	103.5000	103.5000	102.0000	102.0500	+5.478%	5	1,327	-0.245%
2026-03-03	96.7000	96.7500	96.7000	96.7500	-0.565%	2	1,327	+5.220%
2026-03-02	98.3000	98.3000	97.2000	97.3000	+3.787%	43	1,326	+4.625%
2026-02-27	92.2600	93.7500	92.2600	93.7500	-4.822%	3	1,311	+8.587%
2026-02-26	98.5000	98.5000	98.5000	98.5000	+3.249%	1	1,311	+3.350%
2026-02-25	95.0000	96.1000	94.3000	95.4000	+4.835%	14	1,310	+6.709%
2026-02-24	90.5900	91.0000	90.2900	91.0000	+2.767%	3	1,310	+11.868%
2026-02-23	90.0000	90.0000	88.5500	88.5500	-11.406%	136	1,310	+14.963%
2026-02-20	94.8000	99.9500	94.8000	99.9500	+5.801%	6	1,234	+1.851%
2026-02-19	94.3300	94.4700	94.3300	94.4700	+1.308%	3	1,240	+7.759%
2026-02-18	90.5000	93.2500	90.5000	93.2500	+2.002%	13	1,240	+9.169%
2026-02-17	89.4500	91.4200	89.4500	91.4200	-4.771%	27	1,237	+11.354%
2026-02-13	96.0000	96.0000	96.0000	96.0000	-1.891%	1	1,236	+6.042%
2026-02-12	98.0000	101.2700	96.5000	97.8500	-5.294%	8	1,236	+4.037%
2026-02-11	104.0100	104.0100	103.3200	103.3200	-8.364%	2	1,235	-1.471%
2026-02-09	108.0000	112.7500	108.0000	112.7500	+13.889%	6	1,234	-9.712%
2026-02-06	102.3000	102.3000	98.5000	99.0000	-8.121%	23	1,231	+2.828%
2026-02-05	106.0000	111.5000	104.4500	107.7500	+0.298%	7	1,232	-5.522%
2026-02-04	109.4200	109.4200	105.2400	107.4300	-6.175%	6	1,234	-5.241%
2026-02-03	121.0000	121.0000	114.5000	114.5000	-8.400%	137	1,234	-11.092%
2026-02-02	128.0000	128.0000	125.0000	125.0000	-3.846%	3	1,232	-18.560%
2026-01-30	134.4000	134.7700	130.0000	130.0000	-10.653%	27	1,232	-21.692%
2026-01-29	144.9000	146.0000	131.8500	145.5000	+29.888%	155	1,234	-30.034%
2026-01-28	113.3600	113.3600	112.0200	112.0200	-1.478%	2	1,241	-9.123%
2026-01-27	112.6000	113.7000	112.6000	113.7000	+0.557%	19	1,241	-10.466%
2026-01-26	112.8500	113.0700	112.8500	113.0700	+5.172%	2	1,237	-9.967%
2026-01-23	101.5000	108.0500	101.5000	107.5100	+8.268%	8	1,236	-5.311%
2026-01-22	86.1000	99.3000	86.1000	99.3000	+28.179%	21	1,242	+2.518%
2026-01-21	77.5500	77.5500	77.4700	77.4700	-0.039%	7	1,247	+31.406%
2026-01-20	77.0000	79.2900	77.0000	77.5000	-9.165%	24	1,247	+31.355%
2026-01-16	84.8500	85.3700	84.8500	85.3200	+1.511%	35	1,232	+19.316%
2026-01-15	82.2700	84.0500	82.2700	84.0500	+1.265%	4	1,232	+21.118%
2026-01-14	89.0000	89.0000	82.7200	83.0000	-5.078%	8	1,229	+22.651%
2026-01-13	88.7900	88.7900	86.6600	87.4400	-6.979%	26	1,227	+16.423%
2026-01-12	96.3000	96.9500	94.0000	94.0000	-1.229%	13	1,223	+8.298%
2026-01-08	93.2000	95.9500	93.2000	95.1700	-4.140%	9	1,221	+6.966%
2026-01-07	96.7000	99.2800	96.6000	99.2800	-3.696%	5	1,219	+2.538%
2026-01-06	100.6700	103.0900	100.6700	103.0900	-1.330%	7	1,217	-1.251%
2026-01-05	100.3500	104.4800	100.3500	104.4800	+4.794%	2	1,217	-2.565%
2026-01-02	102.8000	102.8000	97.6800	99.7000	-4.939%	26	1,217	+2.106%
2025-12-31	105.6000	105.6400	104.8800	104.8800	+0.807%	4	1,211	-2.937%
2025-12-29	103.7200	104.0400	102.6000	104.0400	-3.056%	20	1,211	-2.153%
2025-12-26	107.8700	107.8700	106.9500	107.3200	-1.179%	9	1,213	-5.143%
2025-12-24	108.6000	108.6000	108.6000	108.6000	+0.836%	1	1,219	-6.262%
2025-12-23	107.7000	107.7000	107.7000	107.7000	+0.420%	1	1,219	-5.478%
2025-12-22	109.5000	113.2000	105.1000	107.2500	+3.125%	240	1,219	-5.082%
2025-12-17	107.6400	107.6800	104.0000	104.0000	-3.346%	11	1,177	-2.115%
2025-12-16	103.9000	108.6500	103.9000	107.6000	+2.593%	33	1,177	-5.390%
2025-12-15	103.8100	104.8800	103.8100	104.8800	+4.493%	7	1,148	-2.937%
2025-12-12	102.6200	102.6200	100.3700	100.3700	-5.231%	2	1,149	+1.425%
2025-12-10	106.8000	106.8000	103.7700	105.9100	-3.875%	14	1,149	-3.881%
2025-12-09	114.4300	114.4300	109.3000	110.1800	-7.567%	16	1,144	-7.606%
2025-12-08	117.5000	119.2000	116.7000	119.2000	-1.488%	18	1,131	-14.597%
2025-12-05	120.5000	121.0000	119.0000	121.0000	+5.263%	69	1,131	-15.868%
2025-12-04	117.0000	117.0000	114.9500	114.9500	+9.372%	15	1,131	-11.440%
2025-12-03	105.7400	105.7400	105.1000	105.1000	-1.315%	3	1,135	-3.140%
2025-12-02	105.0200	106.5000	103.5000	106.5000	+1.419%	6	1,135	-4.413%
2025-12-01	104.3800	106.1400	104.3000	105.0100	-2.769%	39	1,134	-3.057%
2025-11-28	101.8400	108.0000	101.8400	108.0000	+5.675%	38	1,108	-5.741%
2025-11-26	102.5500	102.5500	102.2000	102.2000	+0.769%	2	1,125	-0.391%
2025-11-25	96.4500	101.4200	96.0000	101.4200	+10.842%	18	1,125	+0.375%
2025-11-24	88.6500	91.5000	88.6500	91.5000	+12.270%	5	1,127	+11.257%
2025-11-21	84.2500	85.0000	78.5500	81.5000	-1.332%	18	1,124	+24.908%
2025-11-20	90.0000	90.0000	80.9600	82.6000	+1.824%	8	1,125	+23.245%
2025-11-19	84.2000	84.2000	81.1200	81.1200	-8.079%	6	1,125	+25.493%
2025-11-18	86.0000	88.2500	81.7000	88.2500	-0.113%	28	1,122	+15.354%
2025-11-17	92.8400	93.0000	86.8000	88.3500	-4.795%	24	1,129	+15.224%
2025-11-14	89.0800	92.8000	87.6700	92.8000	+1.643%	8	1,131	+9.698%
2025-11-13	94.5000	97.5000	91.3000	91.3000	-2.196%	10	1,127	+11.501%
2025-11-12	98.8300	98.8300	93.0000	93.3500	-6.920%	114	1,129	+9.052%
2025-11-11	100.9500	100.9500	98.6000	100.2900	-3.447%	13	1,153	+1.506%
2025-11-10	101.4800	104.4000	101.4800	103.8700	+7.082%	18	1,153	-1.993%
2025-11-07	90.9800	97.9000	89.5000	97.0000	+0.696%	325	1,145	+4.948%
2025-11-06	101.8000	101.8000	96.3300	96.3300	-10.391%	64	1,067	+5.678%
2025-11-05	104.9700	108.9500	104.9700	107.5000	+4.878%	11	1,064	-5.302%
2025-11-04	104.9000	108.0000	102.0000	102.5000	-4.784%	25	1,060	-0.683%
2025-11-03	115.8900	115.8900	107.6500	107.6500	-4.523%	29	1,043	-5.434%
2025-10-31	118.0000	118.6000	111.0000	112.7500	-5.704%	56	1,043	-9.712%
2025-10-30	111.1000	126.7100	109.7300	119.5700	-25.213%	180	1,051	-14.862%
2025-10-29	160.7300	160.7300	159.0800	159.8800	-1.782%	24	1,115	-36.327%
2025-10-28	158.9000	162.7800	158.9000	162.7800	+3.091%	7	1,115	-37.462%
2025-10-27	159.9500	159.9500	157.4000	157.9000	+4.987%	26	1,115	-35.529%
2025-10-24	147.4800	150.4000	147.4800	150.4000	+1.109%	4	1,115	-32.314%
2025-10-23	148.7500	148.7500	148.7500	148.7500	+0.847%	2	1,115	-31.563%
2025-10-22	151.0000	151.9500	147.5000	147.5000	+0.340%	6	1,113	-30.983%
2025-10-20	141.9400	147.0000	141.9400	147.0000	+6.769%	23	1,113	-30.748%
2025-10-16	142.1500	142.1500	137.6800	137.6800	-1.657%	4	1,115	-26.060%
2025-10-15	140.0000	140.0000	140.0000	140.0000	+3.436%	1	1,116	-27.286%
2025-10-14	132.2600	139.9000	132.2600	135.3500	-2.626%	10	1,116	-24.788%
2025-10-13	138.0000	139.0000	138.0000	139.0000	+0.725%	6	1,114	-26.763%
2025-10-10	146.7500	146.8000	137.7500	138.0000	-5.963%	14	1,110	-26.232%
2025-10-09	139.5200	146.7500	139.0000	146.7500	+5.235%	19	1,120	-30.630%
2025-10-08	136.0400	139.4500	136.0400	139.4500	+4.122%	23	1,111	-26.999%
2025-10-07	136.7300	138.0200	133.9300	133.9300	-2.155%	4	1,132	-23.990%
2025-10-06	128.4200	140.0000	126.0000	136.8800	+1.581%	40	1,132	-25.628%
2025-10-03	138.7000	138.9500	134.7500	134.7500	-2.960%	10	1,108	-24.453%
2025-10-02	138.8600	138.8600	138.8600	138.8600	+1.358%	1	1,108	-26.689%
2025-10-01	137.4500	137.4500	134.0000	137.0000	-5.517%	14	1,108	-25.693%
2025-09-30	145.1000	146.2000	142.2200	145.0000	-4.101%	29	1,104	-29.793%
2025-09-29	153.1500	153.5400	151.2000	151.2000	+0.746%	31	1,100	-32.672%
2025-09-26	155.4500	155.4500	150.0800	150.0800	-3.795%	5	1,126	-32.170%
2025-09-25	158.5000	158.5000	155.8900	156.0000	-2.041%	10	1,127	-34.744%
2025-09-24	159.5000	162.5100	159.2500	159.2500	+0.499%	46	1,132	-36.075%
2025-09-23	167.3000	167.3000	158.4600	158.4600	-5.679%	9	1,087	-35.757%
2025-09-22	173.0000	173.0000	168.0000	168.0000	-0.603%	15	1,086	-39.405%
2025-09-19	179.5000	179.5000	168.0000	169.0200	-4.632%	9	1,079	-39.770%
2025-09-18	177.2800	180.0000	177.2300	177.2300	+6.701%	4	1,073	-42.561%
2025-09-17	170.4100	172.4500	166.1000	166.1000	-3.988%	13	1,074	-38.712%
2025-09-16	165.5000	173.0000	165.5000	173.0000	+5.875%	14	1,084	-41.156%
2025-09-15	162.9800	165.0000	162.9800	163.4000	+4.912%	5	1,084	-37.699%
2025-09-12	154.0000	155.9900	153.1900	155.7500	+0.809%	11	1,081	-34.639%
2025-09-11	152.2000	156.0000	152.0000	154.5000	+0.390%	121	1,083	-34.110%
2025-09-10	155.3000	155.9000	153.9000	153.9000	-1.812%	14	1,044	-33.853%
2025-09-09	158.0000	159.0000	156.7400	156.7400	+0.797%	10	1,046	-35.052%
2025-09-08	159.7100	160.9500	155.5000	155.5000	+1.568%	32	1,047	-34.534%
2025-09-05	153.1000	153.1000	153.1000	153.1000	+2.497%	1	1,050	-33.508%
2025-09-04	150.1000	150.1000	149.3700	149.3700	+5.153%	2	1,051	-31.847%
2025-09-03	145.5600	145.5600	142.0500	142.0500	-0.664%	27	1,052	-28.335%
2025-09-02	138.9500	143.0000	137.4500	143.0000	-1.038%	10	1,038	-28.811%
2025-08-29	147.5000	148.0000	144.5000	144.5000	-6.108%	37	1,028	-29.550%
2025-08-28	153.5900	153.9000	153.5900	153.9000	+0.588%	2	1,028	-33.853%
2025-08-27	154.2000	154.3500	150.5500	153.0000	-1.513%	8	1,028	-33.464%
2025-08-26	156.5500	156.6500	155.3500	155.3500	-2.815%	4	1,030	-34.471%
2025-08-25	158.0000	159.8500	158.0000	159.8500	+0.852%	5	1,030	-36.315%
2025-08-22	156.7500	160.0000	155.4000	158.5000	+5.253%	9	1,030	-35.773%
2025-08-21	151.1500	151.1500	148.0000	150.5900	-3.610%	63	1,024	-32.399%
2025-08-20	152.2500	156.2300	148.4500	156.2300	-1.083%	69	1,065	-34.840%
2025-08-19	164.5000	164.5000	157.9400	157.9400	-7.143%	31	1,015	-35.545%
2025-08-18	172.5300	172.5300	164.4900	170.0900	-8.371%	16	1,002	-40.149%
2025-08-15	185.6300	185.6300	185.6300	185.6300	+2.051%	3	991	-45.160%
2025-08-14	178.6000	181.9000	178.6000	181.9000	+0.904%	3	991	-44.035%
2025-08-13	187.7000	187.7000	178.2500	180.2700	-2.234%	37	989	-43.529%
2025-08-12	184.9000	187.1000	177.9300	184.3900	+7.203%	96	981	-44.791%
2025-08-11	170.0000	172.0000	170.0000	172.0000	+0.286%	3	950	-40.814%
2025-08-08	167.4200	171.5100	167.4200	171.5100	+1.485%	8	947	-40.645%
2025-08-07	172.6500	172.6500	169.0000	169.0000	-2.577%	6	949	-39.763%
2025-08-06	172.8100	175.0000	172.5900	173.4700	+2.101%	24	949	-41.316%
2025-08-05	174.8600	180.0000	169.9000	169.9000	-3.603%	9	941	-40.082%
2025-08-04	175.1500	176.2500	175.1500	176.2500	+9.813%	3	940	-42.241%
2025-08-01	162.0000	162.2900	159.3600	160.5000	-8.781%	99	938	-36.573%
2025-07-31	178.0000	182.2000	174.1000	175.9500	+38.380%	269	921	-42.143%
2025-07-30	130.1500	130.1500	127.1500	127.1500	-4.856%	9	854	-19.937%
2025-07-29	139.5300	139.5300	133.6400	133.6400	-3.773%	10	853	-23.825%
2025-07-28	140.9500	141.8000	138.8800	138.8800	-3.489%	73	851	-26.699%
2025-07-25	143.1200	143.9000	143.1200	143.9000	+1.388%	21	847	-29.256%
2025-07-24	142.2800	142.2800	141.9300	141.9300	+2.108%	2	827	-28.275%
2025-07-23	137.0000	140.7000	137.0000	139.0000	+2.963%	4	826	-26.763%
2025-07-22	136.6000	136.9000	135.0000	135.0000	-5.330%	19	825	-24.593%
2025-07-21	142.0000	142.6000	141.8800	142.6000	+5.881%	14	827	-28.612%
2025-07-18	132.6300	134.6800	130.5000	134.6800	-1.901%	6	819	-24.413%
2025-07-17	137.0000	137.2900	135.0000	137.2900	-0.058%	13	820	-25.850%
2025-07-16	137.9000	138.6500	137.2500	137.3700	-6.123%	40	826	-25.894%
2025-07-15	148.3600	148.3600	146.3300	146.3300	-2.447%	3	827	-30.431%
2025-07-14	151.5900	153.0000	150.0000	150.0000	+1.201%	67	824	-32.133%
2025-07-11	146.7900	150.7000	146.7900	148.2200	-3.678%	48	771	-31.318%
2025-07-10	160.0000	160.0000	153.8800	153.8800	-4.125%	3	745	-33.845%
2025-07-09	159.2200	162.4000	159.2200	160.5000	+5.523%	21	743	-36.573%
2025-07-08	151.2500	152.1500	151.2500	152.1000	-1.105%	5	726	-33.070%
2025-07-07	150.0000	156.1500	150.0000	153.8000	+0.852%	11	728	-33.810%
2025-07-03	158.8000	158.8000	152.5000	152.5000	+1.619%	4	729	-33.246%
2025-07-02	151.9300	154.0200	150.0000	150.0700	-3.554%	36	729	-32.165%
2025-07-01	162.0000	162.0000	154.2900	155.6000	-7.381%	6	704	-34.576%
2025-06-30	166.5500	171.7500	164.6000	168.0000	+4.096%	14	702	-39.405%
2025-06-27	162.3000	163.9500	161.0000	161.3900	+1.894%	54	700	-36.923%
2025-06-26	151.9700	159.6000	151.9700	158.3900	+6.402%	14	698	-35.728%
2025-06-25	152.8600	152.8600	148.8600	148.8600	-1.293%	9	695	-31.614%
2025-06-24	148.5500	151.3400	147.3700	150.8100	+11.711%	90	693	-32.498%
2025-06-20	142.7000	142.7000	135.0000	135.0000	-7.471%	122	683	-24.593%
2025-06-18	148.7300	148.7300	145.9000	145.9000	-3.601%	2	657	-30.226%
2025-06-17	151.8500	151.8500	151.3500	151.3500	+0.961%	2	657	-32.739%
2025-06-16	150.7300	150.7300	148.6100	149.9100	+7.347%	31	655	-32.093%
2025-06-13	145.4200	145.4200	139.6500	139.6500	-3.543%	32	643	-27.103%
2025-06-12	143.9700	144.7800	143.7000	144.7800	-2.571%	4	640	-29.686%
2025-06-11	149.5800	149.5800	148.5800	148.6000	-1.908%	35	638	-31.494%
2025-06-10	151.7500	151.7500	147.8000	151.4900	+1.297%	55	638	-32.801%
2025-06-09	151.6400	152.7400	149.1500	149.5500	-0.333%	122	622	-31.929%
2025-06-06	151.0000	151.0000	146.2400	150.0500	+5.291%	130	578	-32.156%
2025-06-05	144.1800	144.1800	142.4500	142.5100	-0.273%	37	542	-28.566%
2025-06-04	137.9200	142.9000	137.9200	142.9000	+7.573%	170	525	-28.761%
2025-06-03	132.8400	132.8400	132.8400	132.8400	-0.023%	1	378	-23.366%
2025-06-02	123.4500	132.8700	123.4500	132.8700	+12.316%	40	377	-23.384%
2025-05-29	117.7300	118.9700	117.7300	118.3000	-0.563%	141	339	-13.948%
2025-05-28	121.0500	121.0500	118.9700	118.9700	+2.208%	22	235	-14.432%
2025-05-27	114.9200	117.0400	114.9200	116.4000	+3.448%	4	213	-12.543%
2025-05-23	111.3400	112.5200	110.2000	112.5200	-1.454%	8	211	-9.527%
2025-05-21	116.5000	116.5000	114.1800	114.1800	+0.573%	4	211	-10.843%
2025-05-20	114.9200	114.9200	112.1800	113.5300	-2.239%	5	211	-10.332%
2025-05-19	110.4800	116.1300	110.4800	116.1300	+2.634%	2	209	-12.340%
2025-05-16	114.9500	114.9500	113.1500	113.1500	-8.750%	22	208	-10.031%
2025-05-15	123.5000	124.0500	123.5000	124.0000	-1.704%	4	214	-17.903%
2025-05-14	126.1000	126.5500	126.1000	126.1500	-1.098%	33	215	-19.302%
2025-05-13	119.3200	127.5500	119.3200	127.5500	+10.337%	36	233	-20.188%
2025-05-12	105.0000	115.6000	105.0000	115.6000	+25.789%	67	237	-11.938%
2025-05-09	95.0400	95.0400	91.9000	91.9000	-4.171%	24	252	+10.773%
2025-05-08	96.1000	96.1000	95.9000	95.9000	+2.985%	2	247	+6.152%
2025-05-07	92.4000	93.1200	92.4000	93.1200	+4.570%	2	247	+9.321%
2025-05-06	90.7600	91.9300	89.0500	89.0500	-6.705%	30	247	+14.318%
2025-05-05	93.0300	95.4500	93.0300	95.4500	+2.031%	2	226	+6.653%
2025-05-02	89.2000	97.3500	89.2000	93.5500	+12.711%	50	227	+8.819%
2025-05-01	84.0800	84.0800	79.0000	83.0000	+19.339%	39	225	+22.651%
2025-04-30	64.6100	69.5500	64.5000	69.5500	-2.454%	31	242	+46.370%
2025-04-29	70.7100	71.3300	70.7100	71.3000	+5.692%	3	235	+42.777%
2025-04-28	68.3200	68.3200	67.0000	67.4600	+0.015%	24	236	+50.904%
2025-04-25	65.4500	67.5000	63.3300	67.4500	+11.969%	42	235	+50.927%
2025-04-24	60.5000	61.0500	60.2400	60.2400	-4.744%	5	235	+68.991%
2025-04-23	63.2400	63.2400	63.2400	63.2400	+22.725%	7	232	+60.974%
2025-04-22	48.1200	54.6200	48.1200	51.5300	+8.484%	33	239	+97.555%
2025-04-21	49.2500	49.4500	47.4700	47.5000	-11.874%	85	228	+114.316%
2025-04-17	54.0000	54.0000	53.9000	53.9000	+3.654%	2	172	+88.868%
2025-04-16	54.5200	54.5200	51.4800	52.0000	-10.760%	39	172	+95.769%
2025-04-15	64.8100	64.8100	58.2700	58.2700	-10.629%	38	161	+74.704%
2025-04-14	73.1000	73.1000	65.0000	65.2000	-10.685%	16	141	+56.135%
2025-04-10	86.8000	88.0000	73.0000	73.0000	-20.652%	49	129	+39.452%
2025-04-09	63.2300	92.0000	63.2300	92.0000	+48.387%	96	127	+10.652%
2025-04-08	74.0000	74.0000	62.0000	62.0000	-8.864%	5	48	+64.194%
2025-04-07	53.9500	70.0000	53.9500	68.0300	+6.297%	25	48	+49.640%
2025-04-04	67.6200	67.6200	62.4300	64.0000	-12.257%	28	54	+59.063%
2025-04-03	78.0000	79.5700	72.9400	72.9400	-25.495%	12	55	+39.567%
2025-04-02	97.9000	97.9000	97.9000	97.9000	+3.598%	1	51	+3.984%
2025-04-01	94.5000	94.5000	94.5000	94.5000	+9.884%	1	51	+7.725%
2025-03-31	89.4000	89.4000	85.7100	86.0000	-5.495%	3	51	+18.372%
2025-03-28	100.3000	100.3000	91.0000	91.0000	-13.883%	14	51	+11.868%
2025-03-27	105.6700	105.6700	105.6700	105.6700	-1.939%	1	49	-3.662%
2025-03-26	111.7300	111.7300	107.7600	107.7600	-6.911%	4	49	-5.531%
2025-03-25	116.8700	119.3100	114.2000	115.7600	+4.922%	11	49	-12.059%
2025-03-24	110.1000	110.3300	109.3300	110.3300	+13.742%	9	52	-7.731%
2025-03-21	97.0000	97.0000	97.0000	97.0000	-2.757%	2	47	+4.948%
2025-03-20	99.0000	100.0000	99.0000	99.7500	+5.055%	3	48	+2.055%
2025-03-19	94.5000	94.9500	94.5000	94.9500	+0.063%	17	47	+7.214%
2025-03-18	98.0000	98.0000	91.9000	94.8900	-10.185%	30	58	+7.282%
2025-03-17	105.6500	105.6500	105.6500	105.6500	-3.955%	1	30	-3.644%
2025-03-14	106.0000	110.0000	106.0000	110.0000	+8.481%	10	30	-7.455%
2025-03-13	112.0000	112.0000	101.4000	101.4000	-13.893%	18	46	+0.394%
2025-03-12	120.3000	120.3000	112.2500	117.7600	+9.595%	7	46	-13.553%
2025-03-11	110.2100	112.0000	107.4500	107.4500	+5.862%	17	43	-5.258%
2025-03-10	111.3600	111.3600	101.5000	101.5000	-15.431%	26	32	+0.296%