Dark

META20261218P400
META Dec 18 2026 400.00 Put (META261218P00400000)
option OPRA

EOD

Jul 23, 2026

5.44+18.261%(+0.84)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.3700	5.9400	5.3700	5.4400	+18.261%	16	2,025	0.000%
2026-07-22	4.6000	4.6000	4.6000	4.6000	+11.650%	4	2,018	+18.261%
2026-07-21	4.1800	4.1900	4.1000	4.1200	-8.444%	14	2,022	+32.039%
2026-07-20	4.7400	4.7400	4.5000	4.5000	-5.263%	8	2,022	+20.889%
2026-07-17	5.1300	5.6000	4.7500	4.7500	+18.750%	26	2,026	+14.526%
2026-07-16	4.1000	4.1000	3.9000	4.0000	-5.882%	5	2,036	+36.000%
2026-07-15	4.3000	4.3500	4.2000	4.2500	-3.409%	5	2,036	+28.000%
2026-07-14	4.7500	4.7500	4.0500	4.4000	-7.368%	114	2,036	+23.636%
2026-07-13	4.4000	4.7500	4.4000	4.7500	+3.261%	22	1,933	+14.526%
2026-07-10	4.3500	4.6500	4.2500	4.6000	-16.364%	27	1,935	+18.261%
2026-07-09	7.5400	7.6200	5.5000	5.5000	-2.827%	36	1,950	-1.091%
2026-07-08	5.6600	5.6600	5.6600	5.6600	+10.980%	1	1,949	-3.887%
2026-07-07	5.2000	5.2800	4.9200	5.1000	-15.141%	21	1,948	+6.667%
2026-07-06	6.1000	6.5000	6.0000	6.0100	-5.354%	11	1,956	-9.484%
2026-07-02	6.2500	6.3500	6.2500	6.3500	+20.952%	4	1,957	-14.331%
2026-07-01	5.9600	5.9600	4.9000	5.2500	-32.258%	194	1,957	+3.619%
2026-06-30	8.5000	8.6000	7.7200	7.7500	-1.774%	34	1,808	-29.806%
2026-06-29	7.8600	7.9500	7.6000	7.8900	-11.844%	42	1,802	-31.052%
2026-06-26	9.5000	9.5000	8.3000	8.9500	-5.690%	25	1,798	-39.218%
2026-06-25	8.8000	9.7000	8.4500	9.4900	+17.160%	76	1,784	-42.677%
2026-06-24	7.4700	8.1700	7.4700	8.1000	+6.719%	9	1,753	-32.840%
2026-06-23	7.4500	7.6000	7.4500	7.5900	-0.132%	4	1,754	-28.327%
2026-06-22	7.5000	8.0500	7.5000	7.6000	+4.828%	17	1,754	-28.421%
2026-06-18	7.8000	7.8000	7.2500	7.2500	-5.599%	10	1,746	-24.966%
2026-06-17	6.7400	7.6800	6.7400	7.6800	+25.490%	17	1,746	-29.167%
2026-06-16	6.0500	6.3000	6.0500	6.1200	+4.615%	33	1,746	-11.111%
2026-06-15	6.5500	6.5500	5.8500	5.8500	-30.769%	4	1,775	-7.009%
2026-06-12	8.8400	8.8400	8.1700	8.4500	+3.301%	7	1,776	-35.621%
2026-06-11	8.5000	9.2200	8.1800	8.1800	-0.608%	44	1,776	-33.496%
2026-06-10	7.3100	8.2300	7.3100	8.2300	+13.517%	18	1,772	-33.900%
2026-06-09	6.5200	7.3000	6.5200	7.2500	+6.618%	11	1,777	-24.966%
2026-06-08	7.3000	7.3000	6.8000	6.8000	-4.494%	10	1,779	-20.000%
2026-06-05	4.8700	7.3000	4.8000	7.1200	+53.448%	38	1,772	-23.596%
2026-06-04	4.8800	4.8800	4.3000	4.6400	-10.769%	6	1,754	+17.241%
2026-06-03	5.6500	5.6500	5.2000	5.2000	-7.143%	7	1,755	+4.615%
2026-06-02	5.7500	5.7500	5.6000	5.6000	-11.532%	2	1,755	-2.857%
2026-06-01	5.1200	6.3300	5.1200	6.3300	+37.609%	9	1,756	-14.060%
2026-05-29	4.7100	4.7900	4.6000	4.6000	+1.770%	7	1,750	+18.261%
2026-05-28	4.7000	4.7000	4.5200	4.5200	-6.029%	5	1,750	+20.354%
2026-05-27	5.4000	5.4000	4.8100	4.8100	-11.581%	3	1,753	+13.098%
2026-05-26	5.5500	5.7000	5.4400	5.4400	-2.509%	58	1,752	0.000%
2026-05-22	5.8000	5.8000	5.5500	5.5800	-4.615%	21	1,754	-2.509%
2026-05-21	6.3500	6.3500	5.8500	5.8500	-4.098%	4	1,760	-7.009%
2026-05-20	6.4000	6.4000	6.0200	6.1000	-3.937%	115	1,760	-10.820%
2026-05-19	6.3500	6.3500	6.3500	6.3500	+4.959%	1	1,674	-14.331%
2026-05-18	6.3500	6.5100	6.0500	6.0500	-4.724%	5	1,674	-10.083%
2026-05-15	6.5700	6.5700	6.3500	6.3500	+1.600%	4	1,674	-14.331%
2026-05-14	6.2500	6.2500	6.2500	6.2500	-3.251%	1	1,677	-12.960%
2026-05-13	6.5700	6.5700	6.3000	6.4600	-7.050%	14	1,674	-15.789%
2026-05-12	7.0200	7.1100	6.9500	6.9500	-0.714%	6	1,674	-21.727%
2026-05-11	7.0000	7.0700	6.9100	7.0000	+7.692%	8	1,674	-22.286%
2026-05-08	6.6300	6.7500	6.5000	6.5000	0.000%	7	1,665	-16.308%
2026-05-07	6.2200	6.5000	6.1500	6.5000	-0.307%	33	1,661	-16.308%
2026-05-06	6.6000	6.6000	6.5200	6.5200	-7.518%	11	1,658	-16.564%
2026-05-05	6.6000	7.0500	6.6000	7.0500	+6.818%	331	1,664	-22.837%
2026-05-04	7.3800	7.3800	6.6000	6.6000	-6.383%	16	1,910	-17.576%
2026-05-01	6.9000	7.0500	6.8000	7.0500	+2.920%	69	1,853	-22.837%
2026-04-30	6.8400	7.7000	6.6800	6.8500	+29.981%	83	1,853	-20.584%
2026-04-29	5.4000	5.5000	5.2500	5.2700	-12.167%	28	1,794	+3.226%
2026-04-28	5.8500	6.0000	5.8500	6.0000	+6.383%	12	1,802	-9.333%
2026-04-27	5.8500	5.8500	5.6400	5.6400	-4.407%	2	1,791	-3.546%
2026-04-24	6.0000	6.0000	5.9000	5.9000	-11.278%	2	1,790	-7.797%
2026-04-23	6.3000	6.6500	6.3000	6.6500	+11.390%	4	1,791	-18.195%
2026-04-22	6.0200	6.0200	5.9700	5.9700	-2.927%	2	1,789	-8.878%
2026-04-21	6.1500	6.1500	6.1500	6.1500	-0.485%	1	1,787	-11.545%
2026-04-20	6.1900	6.3300	6.0000	6.1800	+3.000%	18	1,787	-11.974%
2026-04-17	5.8500	6.0000	5.7500	6.0000	-6.250%	17	1,786	-9.333%
2026-04-16	6.4500	6.5000	6.3300	6.4000	-6.433%	9	1,778	-15.000%
2026-04-15	7.1500	7.1500	6.6500	6.8400	-7.568%	18	1,778	-20.468%
2026-04-14	8.1200	8.1200	7.4000	7.4000	-15.429%	28	1,772	-26.486%
2026-04-13	9.6800	9.6800	8.7500	8.7500	-13.366%	113	1,791	-37.829%
2026-04-10	10.1000	10.1300	9.7500	10.1000	-3.349%	112	1,896	-46.139%
2026-04-09	10.7000	10.7000	9.9400	10.4500	-9.914%	39	1,913	-47.943%
2026-04-08	11.4000	12.6500	10.4500	11.6000	-25.161%	229	1,917	-53.103%
2026-04-07	15.5800	15.6000	15.2900	15.5000	+4.237%	5	1,816	-64.903%
2026-04-06	14.8000	14.9500	14.8000	14.8700	-6.183%	7	1,816	-63.416%
2026-04-02	16.8000	16.8000	15.3000	15.8500	+7.022%	51	1,812	-65.678%
2026-04-01	14.7500	14.8100	13.6800	14.8100	-8.411%	12	1,812	-63.268%
2026-03-31	18.5000	18.6000	16.0100	16.1700	-22.222%	31	1,810	-66.357%
2026-03-30	20.5000	21.6000	20.3500	20.7900	-9.015%	50	1,813	-73.834%
2026-03-27	20.7500	23.2500	20.5000	22.8500	+18.701%	453	1,822	-76.193%
2026-03-26	14.9000	20.5000	14.6000	19.2500	+46.388%	220	1,480	-71.740%
2026-03-25	12.7000	13.1500	12.4500	13.1500	-2.593%	29	1,415	-58.631%
2026-03-24	12.9000	13.5000	12.9000	13.5000	+11.848%	11	1,409	-59.704%
2026-03-23	11.8500	12.5000	11.7500	12.0700	-17.329%	99	1,399	-54.930%
2026-03-20	12.9500	14.6000	12.9500	14.6000	+16.987%	115	1,465	-62.740%
2026-03-19	12.6400	12.6400	12.2600	12.4800	+10.736%	17	1,445	-56.410%
2026-03-18	11.2700	11.2700	11.2700	11.2700	+9.205%	2	1,441	-51.730%
2026-03-17	10.3200	10.3200	10.3200	10.3200	-3.551%	1	1,439	-47.287%
2026-03-16	10.9100	11.0500	10.6000	10.7000	-18.008%	174	1,439	-49.159%
2026-03-13	12.1400	13.0500	11.7000	13.0500	+17.568%	37	1,467	-58.314%
2026-03-12	10.2100	11.1000	10.0800	11.1000	+18.590%	200	1,458	-50.991%
2026-03-11	9.7200	9.7300	9.3600	9.3600	-2.905%	133	1,562	-41.880%
2026-03-10	9.6400	9.6400	9.6400	9.6400	-13.153%	1	1,572	-43.568%
2026-03-09	11.1000	11.1000	11.1000	11.1000	+2.493%	1	1,573	-50.991%
2026-03-06	10.8300	10.8300	10.8300	10.8300	+27.412%	4	1,572	-49.769%
2026-03-05	8.2000	8.5000	8.2000	8.5000	+1.796%	2	1,568	-36.000%
2026-03-04	8.3600	8.3600	8.3400	8.3500	-14.796%	10	1,567	-34.850%
2026-03-03	10.1600	10.1600	9.8000	9.8000	+2.296%	10	1,573	-44.490%
2026-03-02	9.5000	9.5800	9.5000	9.5800	-4.866%	2	1,566	-43.215%
2026-02-27	10.0000	10.0700	10.0000	10.0700	+10.659%	11	1,565	-45.978%
2026-02-25	9.1000	9.1000	9.1000	9.1000	-6.667%	3	1,558	-40.220%
2026-02-24	10.3000	10.3500	9.7500	9.7500	-2.500%	32	1,558	-44.205%
2026-02-23	9.5400	10.0000	9.5400	10.0000	+13.895%	4	1,528	-45.600%
2026-02-20	9.1000	9.1000	8.7500	8.7800	-7.090%	12	1,524	-38.041%
2026-02-18	9.6700	9.6700	9.4500	9.4500	-3.571%	2	1,513	-42.434%
2026-02-17	10.7000	10.7000	9.8000	9.8000	-2.000%	5	1,513	-44.490%
2026-02-13	10.0400	10.0400	10.0000	10.0000	+4.603%	2	1,515	-45.600%
2026-02-12	9.7500	9.7500	9.2300	9.5600	+13.810%	7	1,515	-43.096%
2026-02-11	8.2200	8.4000	8.2200	8.4000	+7.692%	3	1,512	-35.238%
2026-02-10	7.8000	7.8000	7.8000	7.8000	-10.138%	10	1,513	-30.256%
2026-02-09	8.5500	8.6800	8.5500	8.6800	-2.581%	2	1,523	-37.327%
2026-02-06	8.6500	9.5000	8.5500	8.9100	+7.739%	12	1,524	-38.945%
2026-02-05	9.1000	9.1000	8.2700	8.2700	+9.536%	4	1,525	-34.220%
2026-02-04	7.6000	7.7100	7.5500	7.5500	+11.852%	4	1,526	-27.947%
2026-02-03	6.3000	6.7500	6.1500	6.7500	+15.385%	8	1,523	-19.407%
2026-02-02	5.9400	5.9400	5.5500	5.8500	+2.632%	8	1,522	-7.009%
2026-01-30	5.4000	5.7000	5.2500	5.7000	+5.556%	25	1,529	-4.561%
2026-01-29	5.0000	6.0500	5.0000	5.4000	-26.829%	24	1,520	+0.741%
2026-01-28	7.6700	7.8000	7.3800	7.3800	-1.600%	38	1,526	-26.287%
2026-01-27	8.4200	8.4200	7.5000	7.5000	-11.765%	34	1,528	-27.467%
2026-01-26	8.9000	8.9000	8.5000	8.5000	-4.494%	4	1,527	-36.000%
2026-01-23	9.0100	9.0500	8.9000	8.9000	-6.316%	15	1,527	-38.876%
2026-01-22	9.6300	9.6400	9.5000	9.5000	-12.037%	18	1,530	-42.737%
2026-01-21	11.4900	11.7000	10.8000	10.8000	-8.085%	8	1,534	-49.630%
2026-01-20	11.2000	11.7500	11.0000	11.7500	+21.762%	54	1,533	-53.702%
2026-01-16	10.0400	10.0400	9.6500	9.6500	-7.212%	2	1,536	-43.627%
2026-01-15	10.2500	10.4000	10.2500	10.4000	-4.147%	2	1,536	-47.692%
2026-01-14	10.7000	11.2000	10.7000	10.8500	+5.340%	33	1,535	-49.862%
2026-01-13	9.7400	10.5000	9.7400	10.3000	+17.714%	69	1,517	-47.184%
2026-01-09	8.9000	8.9000	8.7500	8.7500	-7.309%	2	1,465	-37.829%
2026-01-08	10.0000	10.1200	9.4200	9.4400	+1.505%	33	1,465	-42.373%
2026-01-07	9.5000	9.5000	9.1000	9.3000	+11.244%	9	1,456	-41.505%
2026-01-06	8.6000	8.7400	8.3600	8.3600	-1.531%	3	1,458	-34.928%
2026-01-05	8.9800	8.9800	8.4300	8.4900	-9.681%	55	1,458	-35.925%
2026-01-02	8.6000	9.5200	8.6000	9.4000	+11.905%	6	1,455	-42.128%
2025-12-31	8.4600	8.5500	8.3900	8.4000	+1.818%	47	1,456	-35.238%
2025-12-30	8.3500	8.3500	8.2000	8.2500	-5.281%	5	1,456	-34.061%
2025-12-26	8.6800	8.7500	8.6800	8.7100	-1.023%	4	1,455	-37.543%
2025-12-23	9.0000	9.0000	8.8000	8.8000	-5.882%	2	1,454	-38.182%
2025-12-22	9.2400	9.4900	8.9600	9.3500	+0.538%	24	1,454	-41.818%
2025-12-19	9.3300	9.3300	9.2300	9.3000	-3.826%	7	1,457	-41.505%
2025-12-18	9.5500	9.6700	9.5500	9.6700	-7.019%	3	1,458	-43.744%
2025-12-17	10.4000	10.4000	10.4000	10.4000	+3.483%	1	1,457	-47.692%
2025-12-16	10.4500	10.4500	10.0500	10.0500	-6.425%	10	1,457	-45.871%
2025-12-15	10.7400	10.7400	10.7400	10.7400	-2.364%	5	1,452	-49.348%
2025-12-12	11.0000	11.0000	11.0000	11.0000	-1.698%	1	1,452	-50.545%
2025-12-10	11.1800	11.1900	11.1800	11.1900	+3.324%	7	1,451	-51.385%
2025-12-09	10.7500	11.0100	10.7500	10.8300	+6.176%	3	1,446	-49.769%
2025-12-05	10.8500	10.8500	10.2000	10.2000	-8.520%	8	1,446	-46.667%
2025-12-04	10.6500	11.1500	10.6000	11.1500	-5.668%	206	1,444	-51.211%
2025-12-03	11.7900	11.8200	11.4300	11.8200	+2.783%	17	1,242	-53.976%
2025-12-02	11.8000	11.9000	11.5000	11.5000	-2.954%	13	1,232	-52.696%
2025-12-01	11.7500	11.8500	11.7500	11.8500	+0.424%	2	1,233	-54.093%
2025-11-28	11.8900	11.8900	11.8000	11.8000	-6.646%	6	1,232	-53.898%
2025-11-26	12.4300	12.6400	12.4300	12.6400	-2.016%	13	1,219	-56.962%
2025-11-25	12.9500	12.9500	12.9000	12.9000	-5.839%	16	1,219	-57.829%
2025-11-24	13.7000	13.7000	13.6700	13.7000	-12.460%	3	1,228	-60.292%
2025-11-21	15.5000	15.6500	15.4700	15.6500	-13.056%	6	1,227	-65.240%
2025-11-20	15.6500	18.0000	15.5500	18.0000	-1.099%	4	1,227	-69.778%
2025-11-19	16.7000	18.3000	16.7000	18.2000	+12.554%	480	1,226	-70.110%
2025-11-18	18.1000	18.1000	16.1700	16.1700	+3.323%	47	839	-66.357%
2025-11-17	15.5000	15.7400	15.0500	15.6500	+4.403%	12	832	-65.240%
2025-11-14	16.2000	16.2000	14.9900	14.9900	-2.662%	21	826	-63.709%
2025-11-13	14.5000	15.4000	14.5000	15.4000	+4.054%	7	817	-64.675%
2025-11-12	15.2000	15.2000	14.4300	14.8000	+10.861%	13	814	-63.243%
2025-11-11	13.7000	13.7000	13.3500	13.3500	+3.488%	7	803	-59.251%
2025-11-10	12.8500	12.9000	12.8500	12.9000	-9.027%	3	796	-57.829%
2025-11-07	15.6000	15.9400	14.1800	14.1800	+1.286%	11	798	-61.636%
2025-11-06	13.0000	14.6800	13.0000	14.0000	+7.116%	35	790	-61.143%
2025-11-05	13.4200	13.4200	13.0600	13.0700	-4.945%	53	786	-58.378%
2025-11-04	13.4500	13.7500	13.4500	13.7500	+5.769%	8	788	-60.436%
2025-11-03	12.6000	13.1000	12.6000	13.0000	+0.386%	21	787	-58.154%
2025-10-31	11.9800	12.9500	11.9000	12.9500	+12.121%	13	787	-57.992%
2025-10-30	11.1400	12.5000	11.0700	11.5500	+48.077%	93	782	-52.900%
2025-10-29	7.8000	7.8000	7.8000	7.8000	+4.418%	1	764	-30.256%
2025-10-28	7.7000	7.7000	7.4700	7.4700	+0.268%	6	763	-27.175%
2025-10-27	8.0000	8.0000	7.4500	7.4500	-9.915%	6	766	-26.980%
2025-10-24	8.2700	8.2700	8.2700	8.2700	-6.554%	1	766	-34.220%
2025-10-22	8.8500	8.8500	8.8500	8.8500	-11.055%	1	766	-38.531%
2025-10-20	9.9500	9.9500	9.9500	9.9500	-12.335%	10	766	-45.327%
2025-10-17	11.2000	11.3500	11.2000	11.3500	-2.575%	2	766	-52.070%
2025-10-16	11.6500	11.6500	11.6500	11.6500	+4.484%	1	765	-53.305%
2025-10-10	10.9000	11.1500	10.8500	11.1500	+22.527%	11	764	-51.211%
2025-10-09	9.4500	9.5000	9.1000	9.1000	-14.232%	44	766	-40.220%
2025-10-06	11.0000	11.0000	10.6100	10.6100	+12.872%	50	766	-48.728%
2025-10-03	9.4000	9.4000	9.4000	9.4000	-4.082%	1	776	-42.128%
2025-10-02	9.7500	9.8000	9.7500	9.8000	-1.508%	3	776	-44.490%
2025-10-01	9.9000	9.9500	9.9000	9.9500	+19.880%	2	774	-45.327%
2025-09-29	8.3000	8.3000	8.3000	8.3000	-5.143%	1	774	-34.458%
2025-09-26	8.6500	8.7500	8.6500	8.7500	+6.707%	2	774	-37.829%
2025-09-25	8.2000	8.2000	8.2000	8.2000	+7.190%	13	774	-33.659%
2025-09-23	7.6500	7.6500	7.6500	7.6500	+6.993%	4	779	-28.889%
2025-09-19	7.1500	7.1500	7.1500	7.1500	-6.414%	1	783	-23.916%
2025-09-15	7.6400	7.6400	7.6400	7.6400	-3.291%	5	783	-28.796%
2025-09-11	8.1000	8.1000	7.9000	7.9000	-4.819%	2	783	-31.139%
2025-09-10	8.2500	8.3000	8.2500	8.3000	+1.467%	2	783	-34.458%
2025-09-09	8.1800	8.1800	8.1800	8.1800	-6.514%	35	782	-33.496%
2025-09-05	8.7500	8.7500	8.7500	8.7500	+5.422%	1	782	-37.829%
2025-09-04	8.4500	8.4500	8.3000	8.3000	-7.778%	2	783	-34.458%
2025-08-29	9.0000	9.0000	9.0000	9.0000	+4.895%	1	780	-39.556%
2025-08-26	8.5800	8.5800	8.5800	8.5800	-15.468%	35	780	-36.597%
2025-08-20	10.0100	10.1500	10.0100	10.1500	+16.000%	11	780	-46.404%
2025-08-19	8.7500	8.7500	8.7500	8.7500	+1.744%	1	779	-37.829%
2025-08-18	8.5500	8.6000	8.5500	8.6000	+13.757%	2	779	-36.744%
2025-08-12	7.5600	7.5600	7.5600	7.5600	-8.916%	1	780	-28.042%
2025-08-01	8.3000	8.3000	8.3000	8.3000	+22.059%	3	779	-34.458%
2025-07-31	6.7500	6.8000	6.7500	6.8000	-28.042%	2	780	-20.000%
2025-07-29	9.4500	9.4500	9.4500	9.4500	+1.395%	1	779	-42.434%
2025-07-28	9.3200	9.3200	9.3200	9.3200	-2.917%	1	779	-41.631%
2025-07-25	9.8000	9.8000	9.6000	9.6000	-4.950%	16	778	-43.333%
2025-07-23	10.1000	10.1000	10.1000	10.1000	-5.607%	10	787	-46.139%
2025-07-22	10.8900	10.8900	10.7000	10.7000	+2.885%	20	797	-49.159%
2025-07-21	10.4000	10.4000	10.4000	10.4000	-11.111%	1	797	-47.692%
2025-07-17	11.8500	11.8500	11.7000	11.7000	-0.679%	202	797	-53.504%
2025-07-16	11.7900	12.0500	11.7800	11.7800	+6.126%	170	865	-53.820%
2025-07-15	11.3500	11.3500	11.1000	11.1000	+0.817%	40	1,010	-50.991%
2025-07-14	10.9300	11.0100	10.9300	11.0100	-6.616%	4	1,023	-50.590%
2025-07-11	11.8300	11.8300	11.7900	11.7900	+6.697%	100	1,027	-53.859%
2025-07-10	11.2000	11.5000	11.0500	11.0500	+1.656%	3	1,127	-50.769%
2025-07-09	11.0800	11.0800	10.8100	10.8700	-8.347%	12	1,127	-49.954%
2025-07-08	11.8600	11.8600	11.8600	11.8600	-3.420%	1	1,118	-54.132%
2025-07-07	12.2800	12.2800	12.2800	12.2800	-8.699%	4	1,117	-55.700%
2025-07-01	13.4500	13.4500	13.4500	13.4500	+7.171%	1	1,121	-59.554%
2025-06-30	12.2600	12.5500	12.2400	12.5500	-2.864%	5	1,121	-56.653%
2025-06-27	12.8100	12.9200	12.7900	12.9200	-2.857%	4	1,124	-57.895%
2025-06-26	13.3000	13.3000	13.3000	13.3000	-3.971%	10	1,126	-59.098%
2025-06-25	13.8500	13.8500	13.8500	13.8500	-1.982%	1	1,136	-60.722%
2025-06-24	14.5400	14.5400	14.0700	14.1300	-16.735%	19	1,137	-61.500%
2025-06-12	16.9600	16.9700	16.9600	16.9700	+5.077%	3	1,137	-67.943%
2025-06-11	16.1500	16.1500	16.1500	16.1500	+3.063%	1	1,134	-66.316%
2025-06-09	15.8000	15.8000	15.6700	15.6700	-3.865%	3	1,133	-65.284%
2025-06-06	16.3000	16.3000	16.3000	16.3000	-4.956%	2	1,131	-66.626%
2025-06-04	17.5600	17.5600	17.1000	17.1500	-6.743%	6	1,130	-68.280%
2025-06-03	18.3900	18.3900	18.3900	18.3900	+1.322%	1	1,133	-70.419%
2025-06-02	18.5300	18.5300	18.1500	18.1500	-8.886%	4	1,134	-70.028%
2025-05-28	19.9200	19.9200	19.9200	19.9200	-1.386%	1	1,134	-72.691%
2025-05-27	20.2500	20.2500	20.2000	20.2000	-0.493%	2	1,133	-73.069%
2025-05-21	20.3000	20.3000	20.3000	20.3000	+1.096%	1	1,131	-73.202%
2025-05-19	20.0800	20.0800	20.0800	20.0800	-1.809%	1	1,130	-72.908%
2025-05-16	20.4500	20.4500	20.4500	20.4500	+6.124%	60	1,131	-73.399%
2025-05-15	19.6700	19.6700	19.2100	19.2700	+1.314%	4	1,131	-71.770%
2025-05-14	19.0200	19.0200	19.0200	19.0200	+1.440%	1	1,131	-71.399%
2025-05-13	19.0000	19.0000	18.7500	18.7500	-7.772%	3	1,132	-70.987%
2025-05-12	20.4900	20.4900	20.1500	20.3300	-20.431%	67	1,131	-73.242%
2025-05-09	24.7500	25.6500	24.7500	25.5500	-2.852%	16	1,128	-78.708%
2025-05-07	25.8500	26.3000	25.8500	26.3000	+6.177%	2	1,128	-79.316%
2025-05-05	24.9500	24.9500	24.7700	24.7700	-0.522%	2	1,128	-78.038%
2025-05-02	25.1500	25.5000	24.9000	24.9000	-9.783%	14	1,129	-78.153%
2025-05-01	27.6000	27.6000	26.4000	27.6000	-19.510%	34	1,133	-80.290%
2025-04-30	34.2900	34.2900	34.2900	34.2900	+8.000%	1	1,162	-84.135%
2025-04-29	31.7500	31.7500	31.7500	31.7500	-1.703%	4	1,161	-82.866%
2025-04-28	32.3000	32.3000	32.3000	32.3000	-0.615%	20	1,159	-83.158%
2025-04-25	32.4500	33.0000	32.4500	32.5000	-5.660%	6	1,139	-83.262%
2025-04-24	34.4500	34.4500	34.4500	34.4500	-6.892%	1	1,138	-84.209%
2025-04-23	35.6000	37.9600	35.6000	37.0000	-14.943%	7	1,137	-85.297%
2025-04-22	43.5000	43.5000	43.5000	43.5000	-8.517%	1	1,140	-87.494%
2025-04-21	47.2500	48.0500	47.2500	47.5500	+13.080%	161	1,139	-88.559%
2025-04-17	42.0500	42.0500	42.0500	42.0500	+13.587%	1	1,051	-87.063%
2025-04-11	37.0200	37.0200	37.0200	37.0200	+0.380%	2	1,051	-85.305%
2025-04-10	34.2000	39.0000	34.2000	36.8800	+13.477%	3	1,051	-85.249%
2025-04-09	45.6000	45.6000	32.5000	32.5000	-29.715%	38	1,053	-83.262%
2025-04-08	35.8000	46.2500	35.8000	46.2400	+10.121%	3	1,055	-88.235%
2025-04-07	51.8100	51.8100	41.9900	41.9900	-4.568%	36	1,052	-87.045%
2025-04-04	45.3400	48.9400	44.0000	44.0000	+18.919%	260	1,079	-87.636%
2025-04-03	37.4000	37.4000	37.0000	37.0000	+20.404%	15	1,169	-85.297%
2025-03-31	33.8700	33.8700	30.6500	30.7300	+3.329%	29	1,173	-82.297%
2025-03-28	27.1700	29.7400	27.1700	29.7400	+27.257%	12	1,190	-81.708%
2025-03-25	23.3700	23.3700	23.3700	23.3700	-2.625%	1	1,194	-76.722%
2025-03-24	24.0000	24.0000	24.0000	24.0000	-12.791%	1	1,195	-77.333%
2025-03-21	28.9400	28.9400	27.5200	27.5200	-9.474%	8	1,195	-80.233%
2025-03-19	29.7500	30.4000	28.7500	30.4000	+1.843%	114	1,194	-82.105%
2025-03-18	29.0000	30.2500	28.9500	29.8500	+13.498%	108	1,162	-81.776%
2025-03-17	26.8000	26.9500	26.2000	26.3000	-4.189%	52	1,147	-79.316%
2025-03-14	27.3000	27.5000	27.2000	27.4500	+4.056%	40	1,147	-80.182%
2025-03-12	27.3400	27.3400	26.3800	26.3800	-5.617%	4	1,148	-79.378%
2025-03-11	29.2000	29.2000	27.9000	27.9500	-5.574%	36	1,149	-80.537%
2025-03-10	30.6500	30.6500	29.6000	29.6000	+8.704%	37	1,137	-81.622%
2025-03-07	27.7700	27.7700	27.0000	27.2300	+19.430%	6	1,107	-80.022%
2025-03-05	22.8000	22.8000	22.8000	22.8000	+31.792%	1	1,106	-76.140%
2025-02-24	17.1500	17.3500	17.1500	17.3000	+2.367%	58	1,105	-68.555%
2025-02-21	15.9000	16.9000	15.9000	16.9000	+4.321%	4	1,109	-67.811%
2025-02-20	16.2000	16.2000	16.2000	16.2000	+2.532%	1	1,109	-66.420%
2025-02-19	15.8000	15.8000	15.8000	15.8000	+6.183%	1	1,109	-65.570%
2025-02-13	14.9000	14.9000	14.8800	14.8800	-0.800%	2	1,109	-63.441%
2025-02-12	14.9200	15.0000	14.9200	15.0000	-0.332%	2	1,109	-63.733%
2025-02-11	15.0000	15.0500	15.0000	15.0500	-1.441%	14	1,109	-63.854%
2025-02-10	15.2700	15.2700	15.2700	15.2700	+0.792%	1	1,109	-64.375%
2025-02-07	15.2500	15.2500	15.1500	15.1500	-2.069%	4	1,109	-64.092%
2025-02-06	15.0000	15.4700	14.9800	15.4700	-3.913%	4	1,110	-64.835%
2025-02-05	16.1000	16.1000	16.1000	16.1000	+2.875%	2	1,114	-66.211%
2025-01-31	15.7000	15.7000	15.6500	15.6500	-4.457%	8	1,114	-65.240%
2025-01-30	18.5000	18.5000	15.3000	16.3800	-13.971%	13	1,119	-66.789%
2025-01-29	19.0400	19.0400	19.0400	19.0400	-0.833%	1	1,119	-71.429%
2025-01-28	19.2500	19.4000	19.0500	19.2000	-8.441%	143	1,120	-71.667%
2025-01-27	20.7000	20.9700	20.7000	20.9700	-8.348%	8	1,190	-74.058%
2025-01-21	22.8900	22.8900	22.8800	22.8800	-3.866%	10	1,206	-76.224%
2025-01-15	24.4000	24.4500	23.7000	23.8000	-12.884%	8	1,206	-77.143%
2025-01-14	27.4000	27.5000	27.3200	27.3200	+8.413%	4	1,211	-80.088%
2025-01-10	25.0000	25.2000	25.0000	25.2000	+9.565%	4	1,208	-78.413%
2025-01-06	24.4200	24.4200	22.9200	23.0000	-13.858%	12	1,206	-76.348%
2025-01-02	25.6300	26.7000	25.6300	26.7000	-0.373%	5	1,218	-79.625%
2024-12-30	27.7000	27.7000	26.8000	26.8000	+0.752%	2	1,222	-79.701%
2024-12-27	26.6000	26.6000	26.6000	26.6000	+4.724%	2	1,221	-79.549%
2024-12-24	26.0500	26.0500	25.4000	25.4000	-6.238%	6	1,226	-78.583%
2024-12-20	29.3000	29.3000	27.0500	27.0900	+4.192%	9	1,226	-79.919%
2024-12-19	25.4000	26.4800	25.4000	26.0000	+10.827%	4	1,226	-79.077%
2024-12-16	23.4600	23.4600	23.4600	23.4600	-3.138%	4	1,224	-76.812%
2024-12-13	23.6500	24.2200	23.6000	24.2200	+7.168%	12	1,224	-77.539%
2024-12-11	22.6000	22.6000	22.5500	22.6000	-6.996%	11	1,220	-75.929%
2024-12-09	23.3000	25.0000	23.3000	24.3000	-0.205%	5	1,230	-77.613%
2024-12-04	24.4000	24.4000	24.3500	24.3500	+0.206%	2	1,231	-77.659%
2024-12-03	25.0000	25.0000	24.1500	24.3000	-3.533%	26	1,230	-77.613%
2024-12-02	25.7500	25.7500	25.1900	25.1900	-10.989%	22	1,221	-78.404%
2024-11-27	27.0000	28.3000	27.0000	28.3000	-2.414%	10	1,231	-80.777%
2024-11-25	28.3000	29.0000	28.3000	29.0000	-4.605%	5	1,231	-81.241%
2024-11-22	30.4000	30.4000	30.4000	30.4000	+0.165%	2	1,228	-82.105%
2024-11-21	30.3500	30.3500	30.3500	30.3500	+1.675%	675	1,217	-82.076%
2024-11-19	29.8500	29.8500	29.8500	29.8500	-4.019%	3	1,759	-81.776%
2024-11-18	31.1000	31.1000	31.1000	31.1000	+13.091%	9	1,756	-82.508%
2024-11-14	28.1400	28.1500	27.5000	27.5000	+2.192%	5	1,756	-80.218%
2024-11-12	25.8500	26.9100	25.8500	26.9100	+1.547%	4	1,761	-79.784%
2024-11-08	26.5000	26.5000	26.5000	26.5000	+0.952%	10	1,759	-79.472%
2024-11-07	26.9500	26.9500	26.2500	26.2500	-9.264%	4	1,764	-79.276%
2024-11-06	30.2000	30.2000	28.9300	28.9300	-6.071%	2	1,766	-81.196%
2024-11-05	30.3500	30.8000	30.1000	30.8000	-3.750%	56	1,766	-82.338%
2024-11-04	31.7000	32.0000	31.7000	32.0000	+5.090%	7	1,817	-83.000%
2024-11-01	31.0000	31.0000	30.4500	30.4500	-4.695%	14	1,819	-82.135%
2024-10-31	30.0000	32.0500	29.0000	31.9500	+8.489%	23	1,815	-82.973%
2024-10-30	29.1700	29.4500	29.1000	29.4500	-6.359%	20	1,826	-81.528%
2024-10-28	31.8700	32.3500	31.4500	31.4500	-5.979%	57	1,822	-82.703%
2024-10-24	33.2500	34.2000	33.2500	33.4500	+1.180%	18	1,767	-83.737%
2024-10-17	33.0600	33.0600	33.0600	33.0600	+4.919%	1	1,749	-83.545%
2024-10-14	30.9000	31.5100	30.9000	31.5100	-4.079%	3	1,750	-82.736%
2024-10-10	32.8500	32.8500	32.8500	32.8500	+2.019%	4	1,751	-83.440%
2024-10-07	32.0000	32.2000	32.0000	32.2000	-3.881%	2	1,747	-83.106%
2024-10-04	33.5000	33.5000	33.5000	33.5000	-3.597%	2	1,745	-83.761%
2024-10-03	34.7500	34.7500	34.7500	34.7500	-1.558%	1	1,746	-84.345%
2024-10-01	35.9000	36.1500	35.3000	35.3000	-3.288%	56	1,747	-84.589%
2024-09-27	36.5000	36.5000	36.5000	36.5000	+1.220%	2	1,803	-85.096%
2024-09-26	35.9300	36.0600	35.9300	36.0600	+0.867%	5	1,802	-84.914%
2024-09-25	35.9500	35.9500	35.7500	35.7500	-3.326%	2	1,799	-84.783%
2024-09-24	38.0500	38.0500	36.9800	36.9800	+2.014%	3	1,799	-85.289%
2024-09-23	36.0000	36.2500	36.0000	36.2500	-3.075%	6	1,800	-84.993%
2024-09-20	37.2500	37.5000	37.2500	37.4000	0.000%	8	1,806	-85.455%
2024-09-19	39.7100	40.7000	37.4000	37.4000	-9.443%	75	1,808	-85.455%
2024-09-18	42.0000	42.0000	41.3000	41.3000	-1.667%	3	1,869	-86.828%
2024-09-17	42.0000	42.0000	41.9000	42.0000	-6.040%	8	1,870	-87.048%
2024-09-16	45.5200	45.5200	44.7000	44.7000	-0.667%	2	1,875	-87.830%
2024-09-12	45.0000	45.0000	45.0000	45.0000	-8.163%	1	1,877	-87.911%
2024-09-11	50.7500	50.7500	49.0000	49.0000	-0.910%	62	1,876	-88.898%
2024-09-09	49.1100	49.4600	48.1500	49.4500	-3.418%	81	1,814	-88.999%
2024-09-06	50.9100	51.2000	50.9100	51.2000	+8.131%	102	1,733	-89.375%
2024-09-05	47.5000	47.5000	47.2500	47.3500	-2.672%	134	1,682	-88.511%
2024-09-04	48.6500	48.6500	48.6500	48.6500	+4.064%	1	1,582	-88.818%
2024-09-03	47.3500	47.3500	46.7500	46.7500	-0.532%	3	1,582	-88.364%
2024-08-28	47.1400	47.1400	47.0000	47.0000	+0.106%	14	1,579	-88.426%
2024-08-26	48.0000	48.0000	46.9500	46.9500	+4.566%	5	1,573	-88.413%
2024-08-22	44.9000	44.9000	44.9000	44.9000	-1.210%	2	1,572	-87.884%
2024-08-16	44.9500	45.4500	44.9000	45.4500	+4.243%	8	1,572	-88.031%
2024-08-15	45.0000	45.0000	43.1000	43.6000	-6.838%	218	1,572	-87.523%
2024-08-14	46.8500	46.8500	46.8000	46.8000	+1.496%	2	1,573	-88.376%
2024-08-13	47.7500	47.7500	46.1100	46.1100	-6.942%	5	1,573	-88.202%
2024-08-12	49.4500	49.5500	49.4000	49.5500	0.000%	6	1,574	-89.021%
2024-08-09	52.1000	52.1000	49.4500	49.5500	-4.712%	136	1,574	-89.021%
2024-08-08	53.6500	54.2500	52.0000	52.0000	-7.801%	69	1,563	-89.538%
2024-08-07	56.5000	56.5000	56.4000	56.4000	-8.068%	2	1,562	-90.355%
2024-08-05	68.6200	68.6200	60.8000	61.3500	+9.848%	13	1,562	-91.133%
2024-08-02	54.4900	58.4000	54.4900	55.8500	+13.609%	353	1,562	-90.260%
2024-08-01	45.0000	49.1600	42.8000	49.1600	-8.963%	240	1,534	-88.934%