Dark

META20261218P500
META Dec 18 2026 500.00 Put (META261218P00500000)
option OPRA

EOD

Sep 17, 2026

4.40-16.190%(-0.85)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.3700	5.4000	4.3700	4.4000	-16.190%	65	7,276	0.000%
2026-09-16	4.8500	5.4500	4.7000	5.2500	-3.670%	55	7,287	-16.190%
2026-09-15	6.3200	6.3200	5.1000	5.4500	-7.627%	164	7,310	-19.266%
2026-09-14	6.5000	6.9800	5.6500	5.9000	-18.621%	133	7,365	-25.424%
2026-09-11	6.6000	7.2500	6.3000	7.2500	-13.174%	122	7,435	-39.310%
2026-09-10	7.5500	8.5500	6.9000	8.3500	+9.868%	126	7,493	-47.305%
2026-09-09	8.1500	9.0000	7.1500	7.6000	-30.909%	597	7,550	-42.105%
2026-09-08	10.2000	11.3000	10.1000	11.0000	+5.263%	83	7,792	-60.000%
2026-09-04	10.4000	10.9000	10.1000	10.4500	-2.336%	542	7,887	-57.895%
2026-09-03	12.0000	12.0000	10.2500	10.7000	-22.182%	219	7,887	-58.879%
2026-09-02	15.0000	15.0000	13.0000	13.7500	-15.385%	100	7,870	-68.000%
2026-09-01	20.1500	21.1000	15.1500	16.2500	-6.178%	151	7,915	-72.923%
2026-08-31	18.0000	18.0600	16.8500	17.3200	+0.932%	47	8,008	-74.596%
2026-08-28	17.3000	17.9000	15.2600	17.1600	-7.493%	100	8,006	-74.359%
2026-08-27	16.6500	19.1000	16.0000	18.5500	+2.770%	97	8,007	-76.280%
2026-08-26	15.9500	22.1000	15.7800	18.0500	-8.838%	155	8,012	-75.623%
2026-08-25	21.0400	21.6500	19.8000	19.8000	-12.389%	88	8,022	-77.778%
2026-08-24	24.9500	26.0000	22.1200	22.6000	-11.024%	246	8,046	-80.531%
2026-08-21	25.3000	25.5500	24.3900	25.4000	-7.468%	201	8,110	-82.677%
2026-08-20	26.9500	29.0000	26.9500	27.4500	+1.667%	271	7,969	-83.971%
2026-08-19	29.1000	29.1000	24.4000	27.0000	-1.639%	329	8,024	-83.704%
2026-08-18	23.0000	27.5200	23.0000	27.4500	+35.556%	555	8,032	-83.971%
2026-08-17	16.9000	20.9200	16.9000	20.2500	+29.393%	309	7,943	-78.272%
2026-08-14	15.0500	15.8500	15.0000	15.6500	-1.696%	75	7,753	-71.885%
2026-08-13	18.7500	18.7500	15.8500	15.9200	-15.409%	57	7,766	-72.362%
2026-08-12	15.6600	18.8200	15.6600	18.8200	+25.718%	560	7,746	-76.621%
2026-08-11	16.2500	16.2500	13.8500	14.9700	-10.359%	168	7,348	-70.608%
2026-08-10	16.3000	17.3000	15.1700	16.7000	-5.915%	121	7,435	-73.653%
2026-08-07	18.6500	18.7900	17.3000	17.7500	-9.853%	43	7,363	-75.211%
2026-08-06	19.5500	19.7700	19.2600	19.6900	-1.055%	31	7,363	-77.654%
2026-08-05	18.6900	21.0500	18.0000	19.9000	+2.051%	29	7,361	-77.889%
2026-08-04	21.1800	21.3500	19.5000	19.5000	-0.965%	41	7,364	-77.436%
2026-08-03	22.2100	22.2100	18.5000	19.6900	-29.804%	417	7,344	-77.654%
2026-07-31	26.9700	31.5000	26.9700	28.0500	-12.069%	140	7,209	-84.314%
2026-07-30	35.0500	36.8000	31.8200	31.9000	+30.204%	518	7,135	-86.207%
2026-07-29	21.8500	24.5000	21.3000	24.5000	+12.128%	99	7,041	-82.041%
2026-07-28	22.3000	22.8100	21.5000	21.8500	-0.228%	1,135	6,996	-79.863%
2026-07-27	20.8000	22.3500	19.9600	21.9000	+0.597%	236	7,013	-79.909%
2026-07-24	22.2800	22.2800	19.8500	21.7700	-5.717%	250	7,192	-79.789%
2026-07-23	22.0000	24.3500	21.2500	23.0900	+21.207%	193	7,249	-80.944%
2026-07-22	18.6000	19.0500	18.6000	19.0500	+16.871%	103	7,225	-76.903%
2026-07-21	16.6500	17.0000	16.0500	16.3000	-1.212%	228	7,222	-73.006%
2026-07-20	18.5800	18.5800	16.3500	16.5000	-9.836%	32	7,214	-73.333%
2026-07-17	17.0000	21.2500	17.0000	18.3000	+14.232%	124	7,218	-75.956%
2026-07-16	14.8000	16.0200	14.2500	16.0200	+3.023%	92	7,110	-72.534%
2026-07-15	16.5000	16.5000	14.6600	15.5500	-6.607%	40	7,126	-71.704%
2026-07-14	17.6700	17.6700	15.5000	16.6500	-0.834%	174	7,136	-73.574%
2026-07-13	16.8300	16.8900	16.0000	16.7900	-0.356%	21	7,286	-73.794%
2026-07-10	16.5000	16.9000	15.3000	16.8500	-14.249%	11,364	7,292	-73.887%
2026-07-09	26.4000	27.7300	19.6500	19.6500	-14.004%	79	7,747	-77.608%
2026-07-08	22.0000	22.8500	21.6000	22.8500	+16.582%	10	7,703	-80.744%
2026-07-07	20.5500	20.9000	18.7500	19.6000	-8.837%	130	7,703	-77.551%
2026-07-06	23.7000	24.9000	21.5000	21.5000	-15.354%	36	7,686	-79.535%
2026-07-02	21.4000	25.5900	21.4000	25.4000	+27.000%	88	7,687	-82.677%
2026-07-01	19.5400	22.7500	17.7800	20.0000	-33.200%	254	7,687	-78.000%
2026-06-30	31.0000	31.5500	29.6000	29.9400	+3.241%	13	7,684	-85.304%
2026-06-29	28.5000	29.0000	28.0000	29.0000	-12.121%	89	7,679	-84.828%
2026-06-26	35.3100	35.3100	30.9000	33.0000	-3.790%	283	7,726	-86.667%
2026-06-25	32.8000	35.1000	31.5000	34.3000	+11.945%	307	7,661	-87.172%
2026-06-24	29.1000	31.0000	27.8000	30.6400	+5.111%	50	7,585	-85.640%
2026-06-23	27.9600	29.3000	27.6000	29.1500	+0.517%	125	7,577	-84.906%
2026-06-22	28.4700	30.4000	26.9500	29.0000	+10.057%	289	7,570	-84.828%
2026-06-18	27.5000	29.8000	26.3500	26.3500	-9.450%	461	7,321	-83.302%
2026-06-17	23.0500	29.3000	23.0500	29.1000	+33.547%	211	7,321	-84.880%
2026-06-16	22.3900	23.1500	21.6600	21.7900	-6.078%	17	7,321	-79.807%
2026-06-15	25.0000	25.0000	22.2100	23.2000	-23.051%	40	7,322	-81.034%
2026-06-12	30.8000	31.1500	28.7500	30.1500	+0.166%	118	7,333	-85.406%
2026-06-11	30.3500	32.5500	29.5600	30.1000	+3.614%	163	7,288	-85.382%
2026-06-10	27.3000	29.3000	25.0000	29.0500	+11.731%	98	7,282	-84.854%
2026-06-09	24.6700	26.4700	23.5500	26.0000	+1.562%	26	7,217	-83.077%
2026-06-08	26.9500	27.0000	24.7000	25.6000	-1.005%	205	7,211	-82.813%
2026-06-05	18.1500	26.2100	18.1500	25.8600	+47.099%	72	7,087	-82.985%
2026-06-04	17.6500	17.8200	16.4000	17.5800	-8.198%	86	7,055	-74.972%
2026-06-03	20.2600	20.3000	19.1500	19.1500	-17.100%	149	7,129	-77.023%
2026-06-02	23.8000	23.8000	21.5500	23.1000	-2.532%	45	7,058	-80.952%
2026-06-01	20.0000	23.7000	19.8600	23.7000	+39.412%	41	7,024	-81.435%
2026-05-29	16.6900	17.9500	16.6900	17.0000	+1.796%	76	7,002	-74.118%
2026-05-28	17.8000	17.8000	16.7000	16.7000	-4.843%	21	6,986	-73.653%
2026-05-27	19.9400	19.9400	17.4700	17.5500	-12.903%	205	6,996	-74.929%
2026-05-26	20.6100	20.7500	20.1300	20.1500	-0.248%	41	6,927	-78.164%
2026-05-22	20.2500	20.6500	20.0000	20.2000	-3.349%	9	6,929	-78.218%
2026-05-21	23.0000	23.3000	20.7500	20.9000	-5.000%	28	6,933	-78.947%
2026-05-20	22.8600	23.1300	21.6500	22.0000	-3.888%	23	6,933	-80.000%
2026-05-19	22.0000	23.0000	21.9500	22.8900	+7.314%	31	6,908	-80.778%
2026-05-18	23.0000	23.0000	20.8000	21.3300	-2.156%	37	6,908	-79.372%
2026-05-15	21.6900	21.8500	20.6000	21.8000	+3.465%	11	6,908	-79.817%
2026-05-14	21.4000	21.4000	20.7000	21.0700	-0.284%	130	6,900	-79.117%
2026-05-13	23.2000	23.2000	20.9900	21.1300	-10.655%	13	7,018	-79.177%
2026-05-12	24.7800	25.0000	23.4500	23.6500	-1.294%	11	7,018	-81.395%
2026-05-11	23.2500	23.9600	23.1600	23.9600	+7.204%	19	7,018	-81.636%
2026-05-08	22.1500	23.0100	21.9600	22.3500	+2.523%	189	7,009	-80.313%
2026-05-07	20.7500	21.8700	20.6500	21.8000	-1.580%	37	6,841	-79.817%
2026-05-06	23.4300	24.0300	21.3700	22.1500	-3.696%	411	6,848	-80.135%
2026-05-05	21.7000	24.0200	21.7000	23.0000	+3.837%	49	7,019	-80.870%
2026-05-04	24.3000	24.5300	22.0700	22.1500	-5.139%	48	6,998	-80.135%
2026-05-01	22.1000	24.0000	22.1000	23.3500	+0.820%	64	6,962	-81.156%
2026-04-30	20.1000	25.5000	20.1000	23.1600	+37.041%	601	6,962	-81.002%
2026-04-29	17.8700	17.8700	16.3000	16.9000	-2.142%	21	6,472	-73.964%
2026-04-28	17.9000	18.2300	17.2500	17.2700	+1.350%	25	6,473	-74.522%
2026-04-27	17.3000	17.6000	17.0000	17.0400	-2.350%	14	6,485	-74.178%
2026-04-24	18.2600	18.2600	17.4500	17.4500	-12.663%	19	6,485	-74.785%
2026-04-23	19.5000	20.0000	18.9000	19.9800	+12.754%	42	6,490	-77.978%
2026-04-22	18.0000	18.0400	17.6000	17.7200	-5.745%	8	6,474	-75.169%
2026-04-21	18.3300	18.8000	17.9200	18.8000	+2.732%	117	6,568	-76.596%
2026-04-20	18.1500	18.5000	18.1500	18.3000	+8.284%	9	6,568	-75.956%
2026-04-17	18.3500	18.3500	16.7000	16.9000	-7.650%	132	6,563	-73.964%
2026-04-16	18.7500	19.2500	18.3000	18.3000	-4.188%	37	6,667	-75.956%
2026-04-15	19.5600	19.5600	18.5900	19.1000	-7.952%	14	6,658	-76.963%
2026-04-14	22.1800	22.4800	20.6000	20.7500	-14.327%	50	6,656	-78.795%
2026-04-13	26.4000	26.8100	24.2200	24.2200	-8.604%	24	6,647	-81.833%
2026-04-10	26.5400	27.1500	26.0000	26.5000	-3.986%	50	6,661	-83.396%
2026-04-09	28.7500	28.7500	26.5000	27.6000	-11.680%	155	6,681	-84.058%
2026-04-08	31.0000	33.3300	27.8500	31.2500	-22.782%	268	6,673	-85.920%
2026-04-07	40.1000	41.2300	39.3600	40.4700	+3.743%	46	6,636	-89.128%
2026-04-06	38.8000	39.0100	37.2500	39.0100	-2.475%	24	6,636	-88.721%
2026-04-02	42.5500	42.7500	38.4500	40.0000	+4.085%	147	6,607	-89.000%
2026-04-01	38.8000	38.8000	35.3200	38.4300	-6.610%	18	6,607	-88.551%
2026-03-31	44.6500	45.5200	40.4500	41.1500	-20.941%	55	6,598	-89.307%
2026-03-30	51.6800	52.5000	50.8000	52.0500	-7.186%	2,737	6,584	-91.547%
2026-03-27	50.6000	57.0500	50.4000	56.0800	+17.077%	409	4,038	-92.154%
2026-03-26	38.2500	50.1000	37.6500	47.9000	+41.968%	458	3,901	-90.814%
2026-03-25	33.2000	33.7400	32.5000	33.7400	-0.648%	94	3,555	-86.959%
2026-03-24	34.2000	34.2000	33.8500	33.9600	+8.153%	5	3,577	-87.044%
2026-03-23	33.0000	33.0800	31.4000	31.4000	-11.048%	7	3,577	-85.987%
2026-03-20	33.0000	36.7700	33.0000	35.3000	+10.658%	169	3,574	-87.535%
2026-03-19	31.4400	32.9600	30.9500	31.9000	+8.136%	83	3,563	-86.207%
2026-03-18	29.2300	29.5000	29.2300	29.5000	+5.925%	3	3,519	-85.085%
2026-03-17	27.5000	27.8600	26.8000	27.8500	-0.890%	1,131	3,519	-84.201%
2026-03-16	29.2200	29.2200	27.8400	28.1000	-14.952%	64	2,607	-84.342%
2026-03-13	30.6500	33.0400	29.7800	33.0400	+18.000%	70	2,603	-86.683%
2026-03-12	26.0700	28.0000	26.0700	28.0000	+13.086%	5	2,590	-84.286%
2026-03-11	24.7600	24.7600	24.7600	24.7600	+4.473%	1	2,587	-82.229%
2026-03-10	24.4000	25.0300	23.4500	23.7000	-8.565%	567	2,588	-81.435%
2026-03-09	27.6500	28.3000	25.9200	25.9200	-4.000%	3	2,059	-83.025%
2026-03-06	29.0000	29.0000	26.3100	27.0000	+12.080%	8	2,057	-83.704%
2026-03-05	22.2700	25.0000	22.2700	24.0900	+8.758%	16	2,062	-81.735%
2026-03-04	23.1500	23.3000	21.7400	22.1500	-9.072%	46	2,053	-80.135%
2026-03-03	25.3000	27.1300	23.9300	24.3600	+3.220%	42	2,060	-81.938%
2026-03-02	24.1900	24.1900	23.6000	23.6000	-11.940%	2	2,058	-81.356%
2026-02-27	26.0300	26.8000	25.4100	26.8000	+13.559%	14	2,057	-83.582%
2026-02-26	23.8000	24.2500	23.4500	23.6000	-0.254%	45	2,049	-81.356%
2026-02-25	24.6000	24.6500	23.6600	23.6600	-10.379%	22	2,056	-81.403%
2026-02-24	27.5000	27.5000	26.2800	26.4000	-1.308%	50	2,056	-83.333%
2026-02-23	24.5000	26.7500	24.5000	26.7500	+12.442%	24	2,026	-83.551%
2026-02-20	24.1500	24.1500	23.2500	23.7900	-6.779%	12	2,035	-81.505%
2026-02-19	26.1000	26.1000	25.5200	25.5200	-0.778%	6	2,042	-82.759%
2026-02-18	27.2000	27.2200	25.7200	25.7200	-0.886%	20	2,038	-82.893%
2026-02-17	28.3000	29.0000	25.9500	25.9500	+0.777%	7	2,028	-83.044%
2026-02-13	27.5000	27.5000	25.2400	25.7500	+4.082%	110	2,032	-82.913%
2026-02-12	22.5000	26.3000	22.5000	24.7400	+7.706%	32	2,032	-82.215%
2026-02-11	22.1300	22.9700	21.1000	22.9700	+6.986%	10	2,006	-80.845%
2026-02-10	21.4000	21.7500	21.4000	21.4700	+4.223%	31	1,996	-79.506%
2026-02-09	21.0000	21.0000	20.6000	20.6000	-13.445%	2	1,970	-78.641%
2026-02-06	24.9000	24.9000	23.3000	23.8000	+3.388%	28	1,971	-81.513%
2026-02-05	23.7000	23.7000	21.3500	23.0200	+7.721%	180	1,965	-80.886%
2026-02-04	19.6800	22.0000	19.6800	21.3700	+16.078%	83	1,968	-79.410%
2026-02-03	17.5000	18.9600	17.3400	18.4100	+16.963%	29	1,977	-76.100%
2026-02-02	16.1800	16.5000	15.5000	15.7400	-0.694%	25	1,982	-72.046%
2026-01-30	14.9700	16.0000	14.5400	15.8500	+10.839%	38	1,982	-72.240%
2026-01-29	14.1700	16.4000	14.0500	14.3000	-35.000%	71	1,977	-69.231%
2026-01-28	21.4000	22.3000	21.2500	22.0000	0.000%	58	2,020	-80.000%
2026-01-27	24.0000	24.0000	21.7000	22.0000	-5.579%	46	1,991	-80.000%
2026-01-26	24.5500	24.7000	23.0000	23.3000	-6.688%	49	2,000	-81.116%
2026-01-23	26.0000	26.3500	24.1000	24.9700	-4.876%	241	1,988	-82.379%
2026-01-22	27.2500	27.9000	26.2500	26.2500	-14.188%	23	2,130	-83.238%
2026-01-21	33.1000	33.1000	30.1000	30.5900	-6.738%	14	2,133	-85.616%
2026-01-20	32.0000	33.0500	31.1500	32.8000	+18.755%	351	2,127	-86.585%
2026-01-16	29.0000	29.0000	27.6100	27.6200	-5.314%	170	1,754	-84.070%
2026-01-15	29.5200	29.5200	28.6500	29.1700	-4.673%	8	1,754	-84.916%
2026-01-14	29.1300	31.0000	29.1300	30.6000	+7.746%	105	1,749	-85.621%
2026-01-13	27.0000	29.0400	27.0000	28.4000	+13.373%	48	1,742	-84.507%
2026-01-12	24.9800	25.1000	24.9800	25.0500	+2.454%	3	1,733	-82.435%
2026-01-09	25.3600	26.0000	24.4500	24.4500	-4.492%	25	1,731	-82.004%
2026-01-08	27.2000	27.6500	25.6000	25.6000	0.000%	33	1,728	-82.813%
2026-01-07	24.7200	26.1000	24.7200	25.6000	+8.017%	14	1,733	-82.813%
2026-01-06	23.8000	23.8000	22.6500	23.7000	-0.420%	35	1,730	-81.435%
2026-01-05	25.6300	25.6300	23.1800	23.8000	-6.667%	90	1,721	-81.513%
2026-01-02	25.0000	25.7500	25.0000	25.5000	+7.959%	16	1,676	-82.745%
2025-12-31	23.1900	23.6200	23.0500	23.6200	+3.596%	17	1,658	-81.372%
2025-12-30	22.4900	22.8300	22.4900	22.8000	-4.960%	25	1,658	-80.702%
2025-12-29	24.4700	24.4700	23.9500	23.9900	-0.042%	25	1,662	-81.659%
2025-12-26	23.4300	24.0000	23.4300	24.0000	+2.477%	52	1,658	-81.667%
2025-12-24	23.5300	23.6000	23.4200	23.4200	-2.822%	8	1,639	-81.213%
2025-12-23	24.3000	24.3000	24.0900	24.1000	-5.675%	11	1,639	-81.743%
2025-12-22	25.5500	25.5500	25.5500	25.5500	+1.590%	1	1,633	-82.779%
2025-12-19	25.7000	25.7000	24.7000	25.1500	-2.330%	16	1,632	-82.505%
2025-12-18	26.5500	26.5500	25.4500	25.7500	-6.601%	8	1,624	-82.913%
2025-12-17	26.4800	27.5700	26.4500	27.5700	+2.682%	12	1,624	-84.041%
2025-12-16	28.4000	28.4000	26.3600	26.8500	-4.787%	28	1,619	-83.613%
2025-12-15	28.8600	28.8600	28.1800	28.2000	-2.926%	3	1,607	-84.397%
2025-12-12	29.1000	30.5000	29.0500	29.0500	+0.519%	3	1,609	-84.854%
2025-12-11	29.0300	29.0400	28.3300	28.9000	-4.620%	18	1,610	-84.775%
2025-12-10	30.0500	30.3000	29.0900	30.3000	+7.067%	110	1,605	-85.479%
2025-12-09	29.0700	29.0700	28.1800	28.3000	+4.390%	8	1,601	-84.452%
2025-12-08	27.4000	27.4000	27.1100	27.1100	+2.109%	11	1,600	-83.770%
2025-12-05	27.9500	27.9500	26.5500	26.5500	-5.348%	6	1,602	-83.427%
2025-12-04	26.2500	28.3000	26.2500	28.0500	-8.033%	48	1,602	-84.314%
2025-12-03	31.0300	31.0300	30.5000	30.5000	-3.573%	7	1,576	-85.574%
2025-12-02	31.5000	31.6300	31.0500	31.6300	0.000%	15	1,579	-86.089%
2025-12-01	31.3500	31.6300	30.6000	31.6300	+2.795%	5	1,582	-86.089%
2025-11-28	32.0000	32.0000	30.6500	30.7700	-5.556%	9	1,581	-85.700%
2025-11-26	32.2000	32.5800	32.0000	32.5800	-1.392%	7	1,582	-86.495%
2025-11-25	35.5400	35.5400	33.0400	33.0400	-7.890%	26	1,582	-86.683%
2025-11-24	39.5600	39.5600	35.2000	35.8700	-10.033%	21	1,559	-87.733%
2025-11-21	44.9000	45.5500	39.8700	39.8700	-12.374%	58	1,543	-88.964%
2025-11-20	39.7500	46.1500	38.8800	45.5000	+3.409%	41	1,553	-90.330%
2025-11-19	42.6100	45.7100	42.6100	44.0000	+6.796%	29	1,555	-90.000%
2025-11-18	42.5000	45.5000	41.2000	41.2000	+0.122%	126	1,528	-89.320%
2025-11-17	39.5900	41.7800	39.5900	41.1500	+5.243%	20	1,408	-89.307%
2025-11-14	41.6000	41.6500	38.9500	39.1000	-0.711%	18	1,400	-88.747%
2025-11-13	37.3000	39.3800	37.3000	39.3800	+1.234%	284	1,386	-88.827%
2025-11-12	34.9000	39.1300	34.9000	38.9000	+11.621%	120	1,116	-88.689%
2025-11-11	35.3000	36.0000	34.8500	34.8500	+2.500%	8	1,056	-87.374%
2025-11-10	33.9000	34.3000	33.0300	34.0000	-6.568%	25	1,050	-87.059%
2025-11-07	37.0000	41.1400	36.3900	36.3900	-0.301%	65	1,054	-87.909%
2025-11-06	35.9100	37.1000	35.9100	36.5000	+10.606%	15	1,037	-87.945%
2025-11-05	35.3000	36.2000	33.0000	33.0000	-6.063%	112	1,028	-86.667%
2025-11-04	35.8000	35.8000	34.3500	35.1300	+6.229%	99	1,048	-87.475%
2025-11-03	31.9700	33.0700	31.9700	33.0700	-1.489%	19	980	-86.695%
2025-10-31	30.6300	33.5700	30.4500	33.5700	+15.163%	432	980	-86.893%
2025-10-30	29.4000	32.0000	27.1300	29.1500	+51.036%	129	566	-84.906%
2025-10-29	19.0000	19.4400	18.8400	19.3000	+7.044%	7	546	-77.202%
2025-10-27	18.4000	18.4000	18.0300	18.0300	-9.215%	5	546	-75.596%
2025-10-24	20.1500	20.1500	19.7500	19.8600	-0.750%	20	546	-77.845%
2025-10-23	19.9500	20.0100	19.9500	20.0100	-6.452%	8	546	-78.011%
2025-10-22	21.5500	21.5500	21.3900	21.3900	+0.896%	5	546	-79.430%
2025-10-21	21.2000	21.2000	21.2000	21.2000	-1.852%	1	545	-79.245%
2025-10-20	22.7800	22.7800	21.6000	21.6000	-16.923%	4	544	-79.630%
2025-10-17	26.8500	26.8500	26.0000	26.0000	+8.559%	7	540	-83.077%
2025-10-16	23.9500	23.9500	23.9500	23.9500	-3.232%	1	533	-81.628%
2025-10-15	24.7000	25.5000	24.1000	24.7500	+0.856%	9	534	-82.222%
2025-10-13	24.2000	24.6500	23.9500	24.5400	-5.977%	8	529	-82.070%
2025-10-10	21.3800	26.1000	21.3800	26.1000	+20.443%	8	526	-83.142%
2025-10-09	21.7400	21.9000	21.6000	21.6700	-6.796%	15	523	-79.695%
2025-10-08	23.2500	23.2500	23.2500	23.2500	-3.846%	2	514	-81.075%
2025-10-07	24.1800	24.1800	24.1800	24.1800	-0.165%	3	519	-81.803%
2025-10-06	25.5500	28.0800	24.2200	24.2200	-0.452%	55	519	-81.833%
2025-10-03	24.0000	24.3300	23.9000	24.3300	+6.477%	6	519	-81.915%
2025-10-02	22.8500	22.8500	22.8500	22.8500	-2.559%	1	515	-80.744%
2025-10-01	23.0500	23.4500	22.8300	23.4500	+12.578%	9	515	-81.237%
2025-09-30	20.8300	20.8300	20.8300	20.8300	+4.411%	3	515	-78.877%
2025-09-25	19.3500	19.9500	19.3500	19.9500	+4.724%	10	515	-77.945%
2025-09-24	19.0700	19.5000	19.0500	19.0500	+3.533%	3	508	-76.903%
2025-09-23	18.6000	18.6000	18.4000	18.4000	+5.203%	5	510	-76.087%
2025-09-22	17.4900	17.4900	17.4900	17.4900	+0.517%	1	511	-74.843%
2025-09-19	16.4000	17.4000	16.4000	17.4000	+5.968%	15	510	-74.713%
2025-09-18	16.2800	16.4200	16.2000	16.4200	-11.673%	8	508	-73.203%
2025-09-16	17.3000	18.5900	17.1800	18.5900	+3.163%	20	512	-76.331%
2025-09-15	18.6200	18.6200	18.0200	18.0200	-5.008%	13	512	-75.583%
2025-09-12	19.0300	19.0300	18.9600	18.9700	-1.198%	10	501	-76.805%
2025-09-10	19.2000	19.2000	19.2000	19.2000	+0.052%	1	501	-77.083%
2025-09-08	19.1900	19.1900	19.1900	19.1900	-1.841%	2	501	-77.071%
2025-09-05	19.8000	19.8000	19.5500	19.5500	+0.256%	6	499	-77.494%
2025-09-04	19.5000	19.5000	19.5000	19.5000	-9.722%	5	494	-77.436%
2025-09-02	22.7000	22.7000	21.6000	21.6000	+9.645%	3	499	-79.630%
2025-08-28	20.3500	20.3500	19.7000	19.7000	-3.902%	3	496	-77.665%
2025-08-26	20.3500	20.5000	20.3500	20.5000	-8.195%	2	494	-78.537%
2025-08-21	22.2100	22.3300	22.2100	22.3300	-0.756%	6	493	-80.296%
2025-08-20	22.5000	22.5000	22.5000	22.5000	+7.143%	10	491	-80.444%
2025-08-19	20.7500	21.0000	20.6000	21.0000	+6.762%	3	491	-79.048%
2025-08-18	18.7000	20.3000	18.7000	19.6700	+8.077%	12	492	-77.631%
2025-08-15	18.1000	18.2000	18.1000	18.2000	+0.552%	4	484	-75.824%
2025-08-14	17.9000	18.1000	17.9000	18.1000	+2.550%	2	487	-75.691%
2025-08-12	17.4600	17.6500	17.3700	17.6500	-13.480%	3	488	-75.071%
2025-08-07	18.8300	20.4000	18.8300	20.4000	+7.765%	23	489	-78.431%
2025-08-06	19.8200	20.0500	18.8500	18.9300	+0.531%	11	483	-76.756%
2025-08-04	18.8300	18.8300	18.8300	18.8300	-9.904%	1	482	-76.633%
2025-08-01	19.5800	20.9000	19.5800	20.9000	+23.304%	2	483	-78.947%
2025-07-31	16.2000	16.9500	16.2000	16.9500	-28.782%	18	482	-74.041%
2025-07-30	23.7700	23.8000	23.7700	23.8000	+3.120%	26	489	-81.513%
2025-07-29	22.7000	23.3500	22.7000	23.0800	+2.578%	28	483	-80.936%
2025-07-28	22.5000	22.5000	22.5000	22.5000	-4.133%	1	487	-80.444%
2025-07-25	23.4700	23.4700	23.4700	23.4700	+0.600%	3	486	-81.253%
2025-07-24	23.0500	23.3300	23.0500	23.3300	-5.737%	2	489	-81.140%
2025-07-23	24.7500	24.7500	24.7500	24.7500	-3.055%	1	489	-82.222%
2025-07-22	24.3200	25.5300	24.3200	25.5300	+2.819%	2	490	-82.765%
2025-07-21	24.8300	24.8300	24.8300	24.8300	-11.448%	15	490	-82.280%
2025-07-18	27.4500	28.0400	27.4500	28.0400	+5.295%	19	475	-84.308%
2025-07-16	26.6300	26.6300	26.6300	26.6300	+3.821%	30	487	-83.477%
2025-07-15	25.6500	25.6500	25.6500	25.6500	-0.311%	2	517	-82.846%
2025-07-14	25.4000	25.7300	25.4000	25.7300	+0.823%	5	515	-82.899%
2025-07-10	25.5200	25.5200	25.5200	25.5200	+1.714%	1	516	-82.759%
2025-07-09	25.3000	25.3000	25.0900	25.0900	-6.381%	2	515	-82.463%
2025-07-08	26.8000	26.8000	26.8000	26.8000	-2.899%	5	515	-83.582%
2025-07-07	27.6300	27.6300	27.6000	27.6000	+1.433%	5	515	-84.058%
2025-07-03	27.2100	27.2100	27.2100	27.2100	-6.172%	1	519	-83.829%
2025-07-02	29.0000	29.0000	29.0000	29.0000	+0.694%	1	519	-84.828%
2025-07-01	27.5000	29.8000	27.5000	28.8000	+6.667%	3	522	-84.722%
2025-06-30	26.7500	27.3000	26.6500	27.0000	-4.594%	14	521	-83.704%
2025-06-27	28.8500	28.8500	27.9800	28.3000	-0.876%	5	521	-84.452%
2025-06-26	29.5500	29.5500	28.5500	28.5500	-6.699%	34	523	-84.588%
2025-06-25	30.4000	30.6000	30.4000	30.6000	0.000%	3	521	-85.621%
2025-06-24	31.5500	31.5700	30.6000	30.6000	-11.047%	17	522	-85.621%
2025-06-23	34.4000	34.4000	34.4000	34.4000	-3.776%	5	519	-87.209%
2025-06-20	35.6300	35.7500	34.7500	35.7500	+6.083%	16	524	-87.692%
2025-06-18	33.7000	33.7000	33.7000	33.7000	-0.531%	1	517	-86.944%
2025-06-17	33.6800	33.8800	33.6800	33.8800	+1.895%	11	517	-87.013%
2025-06-16	32.8000	33.8300	32.8000	33.2500	-5.459%	65	508	-86.767%
2025-06-12	35.1700	35.1700	35.1700	35.1700	+3.961%	1	458	-87.489%
2025-06-10	34.7500	34.7500	33.8300	33.8300	-0.206%	2	458	-86.994%
2025-06-09	34.4000	34.4000	33.9000	33.9000	-1.310%	3	456	-87.021%
2025-06-06	35.1300	35.4800	34.3500	34.3500	-5.710%	104	457	-87.191%
2025-06-05	36.1000	36.4300	35.9000	36.4300	-1.274%	13	458	-87.922%
2025-06-04	37.6500	37.6500	36.9000	36.9000	-4.651%	2	450	-88.076%
2025-06-02	40.3200	40.3200	38.7000	38.7000	-10.105%	10	450	-88.630%
2025-05-29	43.0000	43.1000	42.9000	43.0500	+2.500%	8	456	-89.779%
2025-05-28	42.0000	42.0000	42.0000	42.0000	-9.871%	1	453	-89.524%
2025-05-23	46.6000	46.6000	46.6000	46.6000	+4.484%	2	453	-90.558%
2025-05-22	44.6000	44.6000	44.6000	44.6000	+3.576%	10	453	-90.135%
2025-05-19	43.0600	43.0600	43.0600	43.0600	+4.769%	10	443	-89.782%
2025-05-15	41.1000	41.1000	41.1000	41.1000	+3.893%	1	433	-89.294%
2025-05-14	40.5200	40.5200	39.5600	39.5600	-1.909%	23	434	-88.878%
2025-05-13	41.2000	41.2000	40.0100	40.3300	-7.181%	6	422	-89.090%
2025-05-12	45.1300	45.1300	43.1500	43.4500	-19.388%	13	418	-89.873%
2025-05-09	53.8000	53.9000	53.8000	53.9000	+5.728%	4	422	-91.837%
2025-05-08	50.9800	50.9800	50.9800	50.9800	-5.065%	1	420	-91.369%
2025-05-07	53.7000	53.7000	53.7000	53.7000	-4.956%	1	421	-91.806%
2025-05-06	56.0000	56.5000	54.9000	56.5000	+6.403%	11	421	-92.212%
2025-05-02	55.7000	55.7000	53.0800	53.1000	-8.052%	38	416	-91.714%
2025-05-01	56.3000	58.8000	56.3000	57.7500	-18.259%	20	413	-92.381%
2025-04-30	70.6500	70.6500	70.6500	70.6500	+7.863%	1	413	-93.772%
2025-04-28	62.9300	66.1500	62.9300	65.5000	+0.076%	11	412	-93.282%
2025-04-25	68.2000	68.2000	65.3500	65.4500	-10.648%	14	415	-93.277%
2025-04-23	73.2000	73.2500	73.1500	73.2500	-15.562%	15	410	-93.993%
2025-04-22	86.7000	88.1500	83.6200	86.7500	-6.771%	14	416	-94.928%
2025-04-21	92.5100	93.1000	92.0000	93.0500	+8.958%	9	420	-95.271%
2025-04-17	83.3600	85.4400	83.3600	85.4000	-1.306%	8	419	-94.848%
2025-04-16	82.0000	86.5300	82.0000	86.5300	+14.990%	63	419	-94.915%
2025-04-15	71.8000	75.2500	71.8000	75.2500	+8.743%	16	476	-94.153%
2025-04-14	65.6500	69.2000	65.6500	69.2000	-5.309%	7	462	-93.642%
2025-04-10	67.4300	73.0800	67.4300	73.0800	+23.760%	3	455	-93.979%
2025-04-09	86.7500	90.7000	59.0500	59.0500	-33.830%	14	456	-92.549%
2025-04-08	71.9500	89.2400	71.3200	89.2400	+8.459%	61	452	-95.069%
2025-04-07	94.0000	94.0000	82.2800	82.2800	-3.642%	21	438	-94.652%
2025-04-04	88.2200	95.3000	85.3900	85.3900	+12.281%	256	449	-94.847%
2025-04-03	74.0200	76.0500	71.6000	76.0500	+26.161%	11	362	-94.214%
2025-04-02	60.2800	60.2800	60.2800	60.2800	-2.365%	1	361	-92.701%
2025-04-01	61.7400	61.7400	61.7400	61.7400	-6.341%	1	361	-92.873%
2025-03-31	66.7000	66.7000	65.9200	65.9200	+9.266%	5	360	-93.325%
2025-03-28	58.9700	60.3300	58.9700	60.3300	+15.975%	6	360	-92.707%
2025-03-27	52.0200	52.0200	52.0200	52.0200	+4.040%	2	358	-91.542%
2025-03-24	50.2000	50.8900	50.0000	50.0000	-17.898%	15	360	-91.200%
2025-03-18	60.9000	60.9000	60.9000	60.9000	+3.748%	1	355	-92.775%
2025-03-14	58.7500	58.7500	58.7000	58.7000	+2.982%	4	355	-92.504%
2025-03-13	57.0000	57.0000	57.0000	57.0000	+5.127%	1	355	-92.281%
2025-03-12	54.2200	54.2200	54.2200	54.2200	-9.286%	1	355	-91.885%
2025-03-11	59.7700	59.7700	59.7700	59.7700	-1.888%	5	354	-92.638%
2025-03-10	57.4600	62.4800	57.4600	60.9200	+12.815%	27	349	-92.777%
2025-03-07	54.0000	54.0000	54.0000	54.0000	+17.391%	4	344	-91.852%
2025-03-06	46.8500	46.8500	46.0000	46.0000	+5.263%	2	342	-90.435%
2025-03-05	47.1000	47.1000	43.7000	43.7000	-12.249%	4	342	-89.931%
2025-03-04	50.5000	50.5000	49.7500	49.8000	+17.176%	4	340	-91.165%
2025-03-03	42.5000	42.5000	42.5000	42.5000	-2.299%	2	338	-89.647%
2025-02-27	43.5000	43.5000	43.5000	43.5000	+6.331%	1	340	-89.885%
2025-02-26	40.9100	40.9100	40.9100	40.9100	-3.514%	2	341	-89.245%
2025-02-25	41.4000	44.0000	41.4000	42.4000	+5.736%	12	349	-89.623%
2025-02-24	37.4500	40.1000	37.4500	40.1000	+15.662%	26	349	-89.027%
2025-02-20	34.6700	34.6700	34.6700	34.6700	-0.374%	5	364	-87.309%
2025-02-19	34.9800	35.7000	34.8000	34.8000	+7.407%	15	364	-87.356%
2025-02-18	32.4000	32.4000	32.4000	32.4000	+4.854%	1	375	-86.420%
2025-02-14	31.2200	31.2200	30.6000	30.9000	-1.905%	16	372	-85.761%
2025-02-13	32.0500	32.6500	31.5000	31.5000	-3.077%	17	372	-86.032%
2025-02-12	32.5000	32.5500	32.5000	32.5000	-0.642%	4	360	-86.462%
2025-02-11	32.6000	32.8500	32.6000	32.7100	-2.212%	20	361	-86.548%
2025-02-07	32.9000	33.4500	32.9000	33.4500	+0.692%	28	356	-86.846%
2025-02-06	32.8400	33.2200	32.8400	33.2200	-3.710%	3	350	-86.755%
2025-02-05	33.1500	34.5000	33.1500	34.5000	-1.793%	3	347	-87.246%
2025-02-03	35.5500	35.5500	35.1300	35.1300	+0.085%	6	346	-87.475%
2025-01-31	34.4000	35.1500	34.2500	35.1000	-2.473%	34	340	-87.464%
2025-01-30	34.7000	35.9900	34.0800	35.9900	-10.227%	16	352	-87.774%