Dark

META20261218P550
META Dec 18 2026 550.00 Put (META261218P00550000)
option OPRA

EOD

Sep 17, 2026

9.95-17.904%(-2.17)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.7500	11.7900	9.9500	9.9500	-17.904%	120	4,547	0.000%
2026-09-16	11.0000	12.1500	10.6000	12.1200	-0.247%	222	4,526	-17.904%
2026-09-15	13.1000	13.2500	11.3700	12.1500	-5.814%	57	4,459	-18.107%
2026-09-14	14.0000	14.9200	12.5000	12.9000	-14.000%	180	4,449	-22.868%
2026-09-11	14.7600	15.8000	14.2900	15.0000	-14.773%	272	4,525	-33.667%
2026-09-10	16.0000	17.6000	15.1300	17.6000	+8.241%	125	4,519	-43.466%
2026-09-09	17.8800	18.8100	15.4500	16.2600	-30.065%	115	4,516	-38.807%
2026-09-08	22.1500	24.1300	21.8000	23.2500	+5.156%	38	4,513	-57.204%
2026-09-04	24.2000	24.2000	22.0500	22.1100	-4.903%	79	4,482	-54.998%
2026-09-03	24.0000	24.0000	21.6500	23.2500	-18.706%	423	4,482	-57.204%
2026-09-02	30.8300	30.8300	27.0000	28.6000	-14.881%	143	4,347	-65.210%
2026-09-01	41.0000	41.0000	31.5800	33.6000	-4.708%	95	4,297	-70.387%
2026-08-31	34.0500	36.0500	34.0500	35.2600	+2.649%	109	4,259	-71.781%
2026-08-28	35.0000	35.2000	32.1300	34.3500	-8.765%	227	4,205	-71.033%
2026-08-27	38.0000	38.0000	32.7000	37.6500	+4.875%	55	4,106	-73.572%
2026-08-26	31.0300	40.2800	30.5000	35.9000	-6.705%	116	4,075	-72.284%
2026-08-25	40.2000	41.3000	38.1900	38.4800	-10.093%	26	4,077	-74.142%
2026-08-24	46.3000	48.0000	42.7800	42.8000	-9.322%	46	4,074	-76.752%
2026-08-21	50.3000	50.3000	45.8900	47.2000	-5.278%	63	4,076	-78.919%
2026-08-20	50.0000	52.6000	48.3500	49.8300	+1.902%	46	4,041	-80.032%
2026-08-19	51.3700	51.6500	46.2700	48.9000	-2.976%	75	4,016	-79.652%
2026-08-18	43.5000	50.6700	43.5000	50.4000	+29.330%	124	3,978	-80.258%
2026-08-17	34.3200	40.4000	34.0000	38.9700	+23.636%	99	3,940	-74.468%
2026-08-14	30.4000	31.5200	29.6300	31.5200	+0.223%	112	3,919	-68.433%
2026-08-13	36.2200	36.2200	31.4500	31.4500	-14.305%	30	3,840	-68.362%
2026-08-12	30.7500	36.7500	30.7500	36.7000	+23.361%	86	3,832	-72.888%
2026-08-11	27.8000	29.7500	27.3500	29.7500	-9.354%	34	3,817	-66.555%
2026-08-10	30.8000	33.0500	30.1100	32.8200	-1.737%	47	3,828	-69.683%
2026-08-07	35.2500	36.0000	33.0700	33.4000	-7.222%	833	3,813	-70.210%
2026-08-06	35.3700	36.6600	34.6400	36.0000	-3.356%	40	4,582	-72.361%
2026-08-05	34.7300	38.1700	34.7000	37.2500	+3.472%	23	4,590	-73.289%
2026-08-04	38.9400	40.0000	36.0000	36.0000	-0.772%	381	4,583	-72.361%
2026-08-03	45.0000	45.0000	34.7500	36.2800	-26.722%	1,006	4,249	-72.574%
2026-07-31	53.0000	53.2100	48.2000	49.5100	-11.241%	77	4,186	-79.903%
2026-07-30	62.9700	62.9700	55.7800	55.7800	+30.663%	137	4,178	-82.162%
2026-07-29	39.5800	42.9000	37.4300	42.6900	+9.042%	100	4,127	-76.692%
2026-07-28	37.7700	41.0000	37.7000	39.1500	+1.688%	15	4,141	-74.585%
2026-07-27	36.3500	39.5500	35.2800	38.5000	-1.257%	242	4,143	-74.156%
2026-07-24	39.1300	39.1300	36.4500	38.9900	-1.291%	111	4,228	-74.481%
2026-07-23	39.0000	40.7100	37.4500	39.5000	+18.228%	686	4,205	-74.810%
2026-07-22	31.3500	33.4900	31.3500	33.4100	+15.207%	69	4,139	-70.218%
2026-07-21	29.5500	29.8000	28.7000	29.0000	-3.107%	67	4,137	-65.690%
2026-07-20	31.4000	32.7200	29.0000	29.9300	-4.984%	269	4,093	-66.756%
2026-07-17	32.9700	36.0000	30.7000	31.5000	+11.623%	114	3,961	-68.413%
2026-07-16	27.2500	28.2200	25.0000	28.2200	+9.380%	64	3,969	-64.741%
2026-07-15	28.3400	28.3400	25.6000	25.8000	-10.230%	32	3,940	-61.434%
2026-07-14	31.7000	31.7000	27.2300	28.7400	-3.427%	658	3,939	-65.379%
2026-07-13	29.2800	29.7600	27.8500	29.7600	+4.056%	578	4,093	-66.566%
2026-07-10	26.8200	28.8000	26.1000	28.6000	-14.243%	949	4,079	-65.210%
2026-07-09	45.9100	46.0500	33.1000	33.3500	-13.847%	342	4,476	-70.165%
2026-07-08	37.5800	38.7100	36.8500	38.7100	+13.187%	69	4,513	-74.296%
2026-07-07	35.5000	36.4300	32.1000	34.2000	-7.990%	241	4,546	-70.906%
2026-07-06	42.2700	42.2700	37.1700	37.1700	-14.845%	69	4,605	-73.231%
2026-07-02	35.5600	44.2600	35.5600	43.6500	+25.323%	132	4,586	-77.205%
2026-07-01	35.2800	38.8000	31.0000	34.8300	-30.893%	1,177	4,586	-71.433%
2026-06-30	52.0000	53.5500	50.4000	50.4000	+1.715%	80	4,104	-80.258%
2026-06-29	49.8000	49.8000	48.2400	49.5500	-10.268%	7	4,089	-79.919%
2026-06-26	59.1100	59.1100	51.8500	55.2200	-3.292%	50	4,089	-81.981%
2026-06-25	57.2500	59.2500	52.4300	57.1000	+9.387%	103	4,076	-82.574%
2026-06-24	50.3500	52.3600	47.6500	52.2000	+5.455%	132	4,057	-80.939%
2026-06-23	46.8000	49.5500	46.8000	49.5000	-0.802%	98	3,999	-79.899%
2026-06-22	46.5000	51.1000	46.5000	49.9000	+8.408%	25	3,964	-80.060%
2026-06-18	50.0000	50.1000	45.1400	46.0300	-5.579%	49	3,933	-78.384%
2026-06-17	41.8000	48.8500	41.8000	48.7500	+29.310%	155	3,933	-79.590%
2026-06-16	37.2000	39.6500	37.2000	37.7000	-5.868%	14	3,933	-73.607%
2026-06-15	44.4400	44.4400	38.8200	40.0500	-22.233%	63	3,938	-75.156%
2026-06-12	49.2300	51.5000	48.5500	51.5000	+3.893%	37	3,890	-80.680%
2026-06-11	50.4000	53.4200	49.5200	49.5700	+2.885%	120	3,875	-79.927%
2026-06-10	42.4500	48.5000	42.4500	48.1800	+13.099%	19	3,810	-79.348%
2026-06-09	40.3000	45.1200	40.1500	42.6000	-3.182%	85	3,806	-76.643%
2026-06-08	45.0000	45.4000	41.9000	44.0000	+4.389%	180	3,616	-77.386%
2026-06-05	30.6000	43.3300	30.6000	42.1500	+33.682%	229	3,665	-76.394%
2026-06-04	33.3000	33.3000	29.0000	31.5300	-5.315%	21	3,546	-68.443%
2026-06-03	37.2700	37.2700	33.3000	33.3000	-16.226%	21	3,544	-70.120%
2026-06-02	40.6000	41.2500	37.1500	39.7500	-1.852%	517	3,568	-74.969%
2026-06-01	36.7000	40.5000	35.4000	40.5000	+32.137%	244	3,309	-75.432%
2026-05-29	29.4000	31.5000	29.4000	30.6500	+4.966%	12	3,134	-67.537%
2026-05-28	31.0000	31.0000	29.0500	29.2000	-4.606%	18	3,129	-65.925%
2026-05-27	34.1600	34.5500	30.0000	30.6100	-12.543%	58	3,128	-67.494%
2026-05-26	35.0000	35.6400	34.9600	35.0000	+1.449%	9	3,078	-71.571%
2026-05-22	35.0000	35.3500	34.5000	34.5000	-3.766%	6	3,070	-71.159%
2026-05-21	39.2000	39.4500	35.5800	35.8500	-2.582%	14	3,073	-72.245%
2026-05-20	39.0000	39.5500	36.7000	36.8000	-4.416%	61	3,073	-72.962%
2026-05-19	38.3000	38.8000	38.3000	38.5000	+6.944%	3	3,085	-74.156%
2026-05-18	38.1000	38.1000	35.4500	36.0000	-0.332%	119	3,085	-72.361%
2026-05-15	36.5800	36.5800	35.3500	36.1200	+2.818%	15	3,085	-72.453%
2026-05-14	35.9000	35.9000	34.3000	35.1300	-1.734%	13	3,065	-71.677%
2026-05-13	40.3800	40.3800	35.0700	35.7500	-9.722%	18	3,071	-72.168%
2026-05-12	41.2000	41.2000	38.8500	39.6000	-1.000%	28	3,071	-74.874%
2026-05-11	39.0500	40.0000	38.6000	40.0000	+7.962%	12	3,071	-75.125%
2026-05-08	36.3500	37.9900	36.2500	37.0500	+1.870%	94	3,069	-73.144%
2026-05-07	34.8000	36.3700	34.2000	36.3700	-0.899%	18	2,981	-72.642%
2026-05-06	39.0500	39.0500	35.8700	36.7000	-3.952%	29	2,979	-72.888%
2026-05-05	36.5700	39.6500	36.5700	38.2100	+2.964%	56	2,978	-73.960%
2026-05-04	40.0000	40.0000	37.1000	37.1100	-2.980%	74	2,967	-73.188%
2026-05-01	38.2000	38.6000	37.3500	38.2500	+1.190%	60	2,995	-73.987%
2026-04-30	37.8500	41.5700	36.3000	37.8000	+38.971%	190	2,995	-73.677%
2026-04-29	27.5400	28.0000	27.0000	27.2000	-2.509%	40	2,898	-63.419%
2026-04-28	28.5100	29.1700	27.9000	27.9000	+0.904%	33	2,880	-64.337%
2026-04-27	28.0500	28.5000	27.3500	27.6500	-3.118%	155	2,767	-64.014%
2026-04-24	30.8800	30.8800	28.2500	28.5400	-8.818%	214	2,885	-65.137%
2026-04-23	31.4500	31.4500	31.3000	31.3000	+11.388%	2	2,691	-68.211%
2026-04-22	28.5500	28.5500	28.1000	28.1000	-5.387%	6	2,690	-64.591%
2026-04-21	29.7000	29.7000	29.7000	29.7000	+1.365%	12	2,700	-66.498%
2026-04-20	28.0000	29.4000	28.0000	29.3000	+9.738%	15	2,700	-66.041%
2026-04-17	28.5000	28.5000	26.6800	26.7000	-9.276%	238	2,698	-62.734%
2026-04-16	29.8400	29.8400	29.3500	29.4300	-1.572%	7	2,649	-66.191%
2026-04-15	30.7600	30.7600	29.4000	29.9000	-8.423%	20	2,654	-66.722%
2026-04-14	34.6500	34.8500	32.1500	32.6500	-14.417%	136	2,656	-69.525%
2026-04-13	40.8800	40.8800	38.1500	38.1500	-6.265%	44	2,710	-73.919%
2026-04-10	40.0000	41.2500	39.4500	40.7000	-3.348%	91	2,761	-75.553%
2026-04-09	42.6100	42.6100	41.9100	42.1100	-9.635%	110	2,741	-76.371%
2026-04-08	46.8000	49.0800	42.0000	46.6000	-21.417%	83	2,741	-78.648%
2026-04-07	61.1500	61.1500	59.3000	59.3000	+2.951%	16	2,761	-83.221%
2026-04-06	56.0900	57.6000	55.8100	57.6000	-3.598%	10	2,773	-82.726%
2026-04-02	63.2800	63.3700	56.8500	59.7500	+4.094%	25	2,752	-83.347%
2026-04-01	56.2700	57.4000	53.0000	57.4000	-6.240%	36	2,752	-82.666%
2026-03-31	66.4500	67.9000	60.0100	61.2200	-17.660%	14	2,732	-83.747%
2026-03-30	74.7800	76.2700	74.1400	74.3500	-7.329%	47	2,726	-86.617%
2026-03-27	74.0800	82.0500	73.6000	80.2300	+15.190%	109	2,739	-87.598%
2026-03-26	56.7500	72.1000	56.3500	69.6500	+36.435%	109	2,759	-85.714%
2026-03-25	49.1500	51.0500	49.1500	51.0500	0.000%	20	2,710	-80.509%
2026-03-24	50.2700	51.7800	50.2700	51.0500	+7.632%	5	2,709	-80.509%
2026-03-23	48.5000	48.5000	46.3000	47.4300	-9.760%	23	2,708	-79.022%
2026-03-20	50.0000	54.0500	50.0000	52.5600	+7.882%	56	2,700	-81.069%
2026-03-19	47.9600	48.7200	46.9100	48.7200	+9.977%	13	2,682	-79.577%
2026-03-18	43.8200	44.3000	42.8000	44.3000	+4.604%	7	2,678	-77.540%
2026-03-17	40.8900	42.3500	40.8900	42.3500	-0.400%	15	2,677	-76.505%
2026-03-16	42.2400	43.3000	41.7500	42.5200	-13.136%	218	2,672	-76.599%
2026-03-13	45.9400	48.9500	44.3500	48.9500	+17.952%	40	2,616	-79.673%
2026-03-12	41.5000	41.5000	41.5000	41.5000	+12.802%	4	2,599	-76.024%
2026-03-11	37.1300	37.1300	36.7900	36.7900	+2.852%	2	2,595	-72.955%
2026-03-10	36.8000	36.8000	35.7700	35.7700	-7.975%	6	2,597	-72.183%
2026-03-09	43.0000	45.3100	38.8700	38.8700	-4.496%	15	2,597	-74.402%
2026-03-06	41.6000	41.6000	39.4500	40.7000	+12.899%	9	2,594	-75.553%
2026-03-05	33.3500	36.0500	33.3000	36.0500	+6.186%	42	2,591	-72.399%
2026-03-04	32.8000	33.9500	32.8000	33.9500	-9.079%	10	2,587	-70.692%
2026-03-03	38.5000	39.9100	36.5000	37.3400	+0.161%	89	2,594	-73.353%
2026-03-02	39.4000	39.4000	35.9000	37.2800	-3.794%	274	2,644	-73.310%
2026-02-27	39.6000	39.8700	38.7500	38.7500	+6.749%	5	2,554	-74.323%
2026-02-26	37.5000	37.5000	36.1400	36.3000	-1.892%	4	2,552	-72.590%
2026-02-25	38.7500	38.7500	37.0000	37.0000	-8.642%	9	2,554	-73.108%
2026-02-24	42.1000	42.6000	40.0000	40.5000	+0.496%	46	2,554	-75.432%
2026-02-23	36.7000	40.3000	36.7000	40.3000	+13.075%	22	2,541	-75.310%
2026-02-20	38.1200	38.1300	35.6200	35.6400	-11.011%	6	2,544	-72.082%
2026-02-19	40.6000	40.6000	38.9600	40.0500	+1.060%	18	2,544	-75.156%
2026-02-18	41.7900	41.7900	39.6300	39.6300	-1.809%	4	2,540	-74.893%
2026-02-17	41.9000	43.2000	40.3600	40.3600	-2.039%	58	2,538	-75.347%
2026-02-13	42.1800	42.5400	39.2000	41.2000	+5.587%	82	2,487	-75.850%
2026-02-12	38.2500	39.0200	38.2500	39.0200	+15.786%	23	2,487	-74.500%
2026-02-11	34.7100	34.7100	33.7000	33.7000	+3.216%	3	2,470	-70.475%
2026-02-10	33.4800	33.4800	32.6500	32.6500	+1.398%	5	2,468	-69.525%
2026-02-09	34.9400	34.9400	32.0500	32.2000	-13.580%	75	2,465	-69.099%
2026-02-06	35.5700	38.8400	35.5700	37.2600	+8.251%	16	2,477	-73.296%
2026-02-05	35.2500	35.2500	32.6500	34.4200	+1.534%	7	2,467	-71.092%
2026-02-04	31.7000	33.9000	31.7000	33.9000	+14.915%	11	2,468	-70.649%
2026-02-03	28.1000	29.5000	28.1000	29.5000	+15.234%	12	2,475	-66.271%
2026-02-02	25.2900	25.6000	24.6000	25.6000	+3.476%	33	2,473	-61.133%
2026-01-30	23.8400	25.2000	23.5900	24.7400	+9.324%	29	2,455	-59.782%
2026-01-29	22.5500	26.1800	22.0000	22.6300	-34.177%	548	2,447	-56.032%
2026-01-28	34.1500	34.3800	34.0000	34.3800	-0.377%	11	2,337	-71.059%
2026-01-27	36.4800	36.8000	34.5100	34.5100	-3.738%	14	2,336	-71.168%
2026-01-26	37.3000	37.9000	35.7500	35.8500	-3.887%	32	2,343	-72.245%
2026-01-23	39.2500	39.2500	37.0500	37.3000	-8.060%	17	2,344	-73.324%
2026-01-22	42.1000	42.8500	40.5500	40.5700	-13.164%	15	2,343	-75.474%
2026-01-21	49.1300	50.3000	46.7200	46.7200	-7.485%	14	2,335	-78.703%
2026-01-20	49.2000	50.5000	48.1500	50.5000	+16.359%	15	2,329	-80.297%
2026-01-16	43.1000	43.4500	42.8000	43.4000	-4.908%	103	2,333	-77.074%
2026-01-15	44.1000	45.6400	44.1000	45.6400	-2.666%	7	2,333	-78.199%
2026-01-14	45.0000	47.0500	44.4000	46.8900	+5.253%	46	2,333	-78.780%
2026-01-13	39.9200	44.5500	39.5000	44.5500	+15.534%	16	2,300	-77.666%
2026-01-12	38.2000	38.9300	38.2000	38.5600	+1.930%	15	2,297	-74.196%
2026-01-09	38.9000	38.9000	37.2500	37.8300	-4.950%	46	2,294	-73.698%
2026-01-08	42.3000	42.6000	39.8000	39.8000	+1.375%	15	2,298	-75.000%
2026-01-07	38.3500	40.5000	38.3500	39.2600	+8.303%	162	2,285	-74.656%
2026-01-06	37.2000	37.2000	36.2500	36.2500	-0.138%	31	2,277	-72.552%
2026-01-05	36.7000	36.7000	36.0000	36.3000	-7.161%	11	2,281	-72.590%
2026-01-02	39.8100	40.0500	39.1000	39.1000	+7.094%	9	2,281	-74.552%
2025-12-31	35.6000	36.5100	35.6000	36.5100	+4.017%	16	2,287	-72.747%
2025-12-30	35.4000	35.4400	35.1000	35.1000	-4.671%	24	2,287	-71.652%
2025-12-29	38.0800	38.0800	36.8200	36.8200	+1.321%	23	2,278	-72.977%
2025-12-26	36.3400	36.3400	36.3400	36.3400	+0.944%	1	2,278	-72.620%
2025-12-24	36.0000	36.0000	36.0000	36.0000	-1.235%	1	2,280	-72.361%
2025-12-23	37.7200	37.7200	36.4500	36.4500	-6.346%	12	2,280	-72.702%
2025-12-22	37.8700	39.2000	37.8700	38.9200	+3.181%	10	2,269	-74.435%
2025-12-19	38.8500	38.8500	37.7200	37.7200	-2.658%	11	2,262	-73.621%
2025-12-18	38.4700	39.4500	38.2000	38.7500	-7.738%	262	2,255	-74.323%
2025-12-17	40.6500	42.0000	40.0800	42.0000	+4.089%	27	2,003	-76.310%
2025-12-16	42.5500	42.5500	40.3500	40.3500	-4.768%	15	2,021	-75.341%
2025-12-15	44.2000	44.2000	42.3700	42.3700	-4.292%	38	2,021	-76.516%
2025-12-12	43.2500	44.2700	43.2500	44.2700	+2.715%	11	2,033	-77.524%
2025-12-11	42.9500	44.1500	42.9500	43.1000	-4.961%	11	2,046	-76.914%
2025-12-10	44.4200	45.4000	43.9700	45.3500	+6.958%	41	2,046	-78.060%
2025-12-09	42.6000	43.0300	42.4000	42.4000	+3.693%	73	2,076	-76.533%
2025-12-08	40.8900	40.8900	40.8900	40.8900	+2.507%	3	2,035	-75.666%
2025-12-05	41.3500	41.3500	39.8900	39.8900	-5.675%	14	2,035	-75.056%
2025-12-04	39.6000	42.3500	39.6000	42.2900	-7.522%	125	2,035	-76.472%
2025-12-03	46.1000	46.4800	45.5500	45.7300	+0.285%	34	2,101	-78.242%
2025-12-02	46.4000	46.9000	45.6000	45.6000	-2.041%	6	2,082	-78.180%
2025-12-01	46.8700	47.4400	45.9500	46.5500	+1.505%	17	2,082	-78.625%
2025-11-28	47.2000	47.4000	45.8600	45.8600	-5.541%	11	2,074	-78.304%
2025-11-26	48.4300	48.5500	48.2000	48.5500	+0.518%	103	2,150	-79.506%
2025-11-25	52.0800	52.0800	48.3000	48.3000	-9.618%	84	2,150	-79.400%
2025-11-24	56.4000	56.4000	53.3000	53.4400	-10.635%	50	2,189	-81.381%
2025-11-21	65.8500	65.8500	58.7500	59.8000	-7.502%	50	2,203	-83.361%
2025-11-20	57.3000	66.5100	57.3000	64.6500	-2.489%	19	2,160	-84.609%
2025-11-19	64.3800	66.3600	64.3800	66.3000	+8.333%	542	2,148	-84.992%
2025-11-18	62.1000	64.7300	61.2000	61.2000	+1.241%	28	2,072	-83.742%
2025-11-17	58.4000	60.4500	58.2900	60.4500	+5.387%	15	2,064	-83.540%
2025-11-14	57.3400	57.3600	56.6000	57.3600	-0.589%	4	2,061	-82.653%
2025-11-13	55.5000	58.6000	55.5000	57.7000	+3.405%	15	2,062	-82.756%
2025-11-12	51.2500	57.4300	51.2500	55.8000	+5.742%	208	2,053	-82.168%
2025-11-11	52.3000	54.1000	52.3000	52.7700	+4.723%	23	1,959	-81.145%
2025-11-10	50.6500	51.3000	49.8000	50.3900	-6.269%	52	1,951	-80.254%
2025-11-07	58.0000	60.1600	53.7600	53.7600	-0.204%	309	1,930	-81.492%
2025-11-06	54.2000	55.0000	52.8200	53.8700	+8.173%	22	1,699	-81.530%
2025-11-05	52.2000	52.2000	49.1000	49.8000	-5.413%	154	1,690	-80.020%
2025-11-04	53.6000	53.6000	51.9300	52.6500	+9.164%	174	1,577	-81.102%
2025-11-03	47.5000	49.4000	47.5000	48.2300	-0.041%	36	1,416	-79.370%
2025-10-31	46.0000	49.5000	45.4800	48.2500	+9.909%	60	1,416	-79.378%
2025-10-30	44.7500	47.0000	40.9300	43.9000	+52.962%	129	1,384	-77.335%
2025-10-29	27.7900	28.7000	27.7900	28.7000	+3.163%	37	1,317	-65.331%
2025-10-28	26.9700	27.8700	26.9700	27.8200	+2.847%	26	1,321	-64.234%
2025-10-27	28.0000	28.0000	26.9500	27.0500	-8.305%	21	1,316	-63.216%
2025-10-24	29.4900	29.5000	29.4900	29.5000	-7.145%	10	1,316	-66.271%
2025-10-22	30.5300	31.7700	30.5300	31.7700	+0.602%	5	1,316	-68.681%
2025-10-21	31.5800	31.5800	31.5800	31.5800	+0.095%	1	1,312	-68.493%
2025-10-20	32.1000	32.3200	31.5500	31.5500	-13.680%	8	1,313	-68.463%
2025-10-16	36.5500	36.5500	36.5500	36.5500	-2.533%	15	1,313	-72.777%
2025-10-14	38.0000	38.0500	37.5000	37.5000	+5.189%	8	1,298	-73.467%
2025-10-13	35.8800	35.8800	35.6500	35.6500	-6.307%	2	1,292	-72.090%
2025-10-10	36.0000	38.0500	36.0000	38.0500	+13.752%	8	1,291	-73.850%
2025-10-08	35.0900	35.0900	33.4500	33.4500	-4.264%	31	1,287	-70.254%
2025-10-07	35.4300	36.0200	34.9300	34.9400	-2.809%	31	1,287	-71.523%
2025-10-06	40.8000	40.9300	35.8000	35.9500	+6.867%	49	1,287	-72.323%
2025-10-01	33.6400	33.6400	33.6400	33.6400	+7.545%	1	1,272	-70.422%
2025-09-30	31.2800	31.2800	31.2800	31.2800	+5.320%	1	1,272	-68.191%
2025-09-26	30.8200	30.8200	29.7000	29.7000	+3.304%	22	1,271	-66.498%
2025-09-23	28.8200	28.8200	28.7500	28.7500	+15.881%	2	1,251	-65.391%
2025-09-22	24.8100	24.8100	24.8100	24.8100	-4.208%	1	1,252	-59.895%
2025-09-19	25.9000	25.9000	25.9000	25.9000	+6.848%	1	1,253	-61.583%
2025-09-18	24.0700	24.2400	24.0000	24.2400	-9.451%	32	1,253	-58.952%
2025-09-16	25.4200	26.7700	25.3600	26.7700	-3.253%	10	1,283	-62.832%
2025-09-12	27.9100	27.9200	27.6400	27.6700	-0.718%	10	1,283	-64.040%
2025-09-11	28.1000	28.1000	27.8700	27.8700	-6.633%	7	1,282	-64.299%
2025-09-03	29.8500	29.8500	29.8500	29.8500	-3.710%	1	1,279	-66.667%
2025-09-02	31.2500	31.2500	31.0000	31.0000	+5.550%	3	1,278	-67.903%
2025-08-27	29.3700	29.3700	29.3700	29.3700	-2.002%	1	1,278	-66.122%
2025-08-19	28.4200	29.9700	28.4200	29.9700	+9.021%	13	1,278	-66.800%
2025-08-18	29.3500	29.3500	27.4900	27.4900	+4.445%	14	1,289	-63.805%
2025-08-15	26.3200	26.3200	26.3200	26.3200	+0.076%	1	1,288	-62.196%
2025-08-14	25.7500	26.5500	25.7500	26.3000	+1.349%	83	1,288	-62.167%
2025-08-13	25.9500	25.9500	25.9500	25.9500	-0.192%	5	1,275	-61.657%
2025-08-12	26.0000	26.0000	26.0000	26.0000	-11.263%	2	1,270	-61.731%
2025-08-08	29.0500	29.3000	29.0500	29.3000	+3.570%	4	1,270	-66.041%
2025-08-06	28.9000	29.2700	28.2900	28.2900	+8.808%	3	1,271	-64.829%
2025-08-05	26.0000	26.0000	26.0000	26.0000	-2.804%	1	1,270	-61.731%
2025-08-04	27.6500	27.6500	26.7500	26.7500	-10.982%	119	1,269	-62.804%
2025-08-01	27.4700	30.8500	27.4700	30.0500	+19.721%	59	1,359	-66.889%
2025-07-31	23.6500	25.1000	23.6500	25.1000	-27.977%	104	1,358	-60.359%
2025-07-30	35.8000	35.8000	34.8500	34.8500	-3.194%	6	1,265	-71.449%
2025-07-29	33.5500	36.0000	33.5500	36.0000	+6.984%	5	1,271	-72.361%
2025-07-28	33.0500	33.6500	33.0500	33.6500	-1.175%	17	1,268	-70.431%
2025-07-25	33.9000	34.0500	33.9000	34.0500	+0.799%	35	1,265	-70.778%
2025-07-24	33.7800	33.7800	33.7800	33.7800	-4.034%	1	1,245	-70.545%
2025-07-23	35.2000	35.2000	35.2000	35.2000	-5.300%	1	1,246	-71.733%
2025-07-22	37.5200	37.5200	37.1700	37.1700	+4.557%	3	1,245	-73.231%
2025-07-21	36.4000	36.4000	35.3900	35.5500	-7.422%	5	1,248	-72.011%
2025-07-18	39.3000	40.1500	38.4000	38.4000	-2.041%	8	1,248	-74.089%
2025-07-16	38.0000	39.2000	38.0000	39.2000	+6.089%	2	1,248	-74.617%
2025-07-15	37.1000	37.1000	36.7200	36.9500	-2.119%	212	1,247	-73.072%
2025-07-10	37.7500	37.7500	37.7500	37.7500	+5.300%	3	1,047	-73.642%
2025-07-09	36.3000	36.3000	35.8500	35.8500	-7.698%	5	1,049	-72.245%
2025-07-07	39.4000	39.4000	38.8400	38.8400	-4.804%	8	1,052	-74.382%
2025-07-02	40.5700	40.8000	40.5700	40.8000	-0.098%	315	1,060	-75.613%
2025-07-01	40.6900	40.8400	40.6900	40.8400	+8.473%	18	1,367	-75.637%
2025-06-30	37.5200	37.6500	37.5200	37.6500	-5.140%	3	1,367	-73.572%
2025-06-27	39.6900	39.6900	39.6900	39.6900	-4.038%	1	1,368	-74.931%
2025-06-26	42.5400	42.5400	41.3600	41.3600	-5.678%	7	1,367	-75.943%
2025-06-25	43.8500	43.8500	43.8500	43.8500	+2.095%	1	1,374	-77.309%
2025-06-24	44.1000	44.5200	42.9500	42.9500	-7.634%	9	1,374	-76.834%
2025-06-23	46.5000	46.5000	46.5000	46.5000	-6.061%	2	1,372	-78.602%
2025-06-20	48.3500	49.7000	48.3500	49.5000	+7.492%	10	1,370	-79.899%
2025-06-17	46.4000	46.4000	46.0500	46.0500	-7.900%	2	1,365	-78.393%
2025-06-13	50.0000	50.0000	50.0000	50.0000	+4.866%	2	1,365	-80.100%
2025-06-10	47.8000	47.8000	47.6800	47.6800	+1.361%	3	1,366	-79.132%
2025-06-09	47.4800	47.4800	47.0400	47.0400	-2.910%	3	1,364	-78.848%
2025-06-06	48.0000	48.4500	47.7000	48.4500	-3.869%	26	1,363	-79.463%
2025-06-05	50.6500	50.6500	50.4000	50.4000	-2.703%	2	1,357	-80.258%
2025-06-04	51.2000	51.8000	51.0500	51.8000	-4.251%	54	1,370	-80.792%
2025-06-03	54.1000	54.1000	54.1000	54.1000	-9.152%	50	1,370	-81.608%
2025-05-27	59.5500	59.5500	59.5500	59.5500	-0.667%	1	1,320	-83.291%
2025-05-19	59.9500	59.9500	59.9500	59.9500	-1.994%	4	1,319	-83.403%
2025-05-16	60.6200	61.1700	60.6200	61.1700	+7.410%	4	1,319	-83.734%
2025-05-15	57.0000	57.0200	56.9400	56.9500	+1.678%	4	1,317	-82.529%
2025-05-14	55.9100	56.0100	55.9100	56.0100	-0.338%	10	1,320	-82.235%
2025-05-13	58.4700	58.4700	55.5100	56.2000	-8.544%	8	1,330	-82.295%
2025-05-12	61.9200	62.3200	61.2000	61.4500	-16.281%	8	1,337	-83.808%
2025-05-09	73.6500	73.6500	73.4000	73.4000	+4.857%	32	1,333	-86.444%
2025-05-08	70.0000	70.0000	70.0000	70.0000	-5.533%	4	1,319	-85.786%
2025-05-07	73.9000	74.1000	73.8500	74.1000	-2.269%	8	1,315	-86.572%
2025-05-06	75.8200	75.8200	75.8200	75.8200	-0.119%	10	1,319	-86.877%
2025-05-05	75.9100	75.9100	75.9100	75.9100	+5.357%	1	1,309	-86.892%
2025-05-02	73.0000	73.0000	71.9500	72.0500	-9.314%	76	1,310	-86.190%
2025-05-01	77.4000	79.5000	77.2500	79.4500	-12.979%	53	1,316	-87.476%
2025-04-28	86.8500	91.3300	86.5500	91.3000	-0.011%	46	1,335	-89.102%
2025-04-25	91.3100	91.3100	91.3100	91.3100	-9.424%	4	1,356	-89.103%
2025-04-23	100.8100	100.8100	100.8100	100.8100	-10.669%	2	1,358	-90.130%
2025-04-22	113.9800	113.9800	112.8500	112.8500	-6.372%	2	1,360	-91.183%
2025-04-21	120.5300	120.5300	120.5200	120.5300	+7.300%	3	1,359	-91.745%
2025-04-17	112.3300	112.3300	112.3300	112.3300	+17.132%	1	1,355	-91.142%
2025-04-11	96.0000	96.0700	95.9000	95.9000	-3.063%	8	1,355	-89.625%
2025-04-10	98.9300	98.9300	98.9300	98.9300	+22.136%	4	1,355	-89.942%
2025-04-09	81.0000	81.0000	81.0000	81.0000	-26.895%	1	1,351	-87.716%
2025-04-08	99.4000	110.8000	98.9500	110.8000	+3.765%	13	1,350	-91.020%
2025-04-07	107.7000	108.8000	106.7800	106.7800	-5.051%	4	1,363	-90.682%
2025-04-04	114.5500	114.5500	112.4600	112.4600	+20.381%	6	1,359	-91.152%
2025-04-03	100.3800	100.3800	93.4200	93.4200	+19.189%	4	1,356	-89.349%
2025-04-02	80.4000	80.4000	78.3800	78.3800	-5.839%	2	1,354	-87.305%
2025-04-01	80.7000	83.2400	80.7000	83.2400	-6.828%	25	1,353	-88.047%
2025-03-31	88.9400	89.3900	86.8100	89.3400	+8.541%	80	1,328	-88.863%
2025-03-28	82.3100	82.3100	82.3100	82.3100	+11.005%	2	1,398	-87.912%
2025-03-27	74.1500	74.1500	74.1500	74.1500	+6.019%	1	1,397	-86.581%
2025-03-24	69.9400	69.9400	69.9400	69.9400	-9.615%	2	1,397	-85.774%
2025-03-21	77.3800	77.3800	77.3800	77.3800	-2.838%	2	1,397	-87.141%
2025-03-19	82.5900	82.5900	79.6400	79.6400	-3.209%	4	1,397	-87.506%
2025-03-18	80.5500	82.2800	80.5500	82.2800	+9.561%	7	1,394	-87.907%
2025-03-14	75.1000	75.1000	75.1000	75.1000	-4.209%	2	1,392	-86.751%
2025-03-11	76.5700	78.4000	76.5700	78.4000	-3.030%	11	1,392	-87.309%
2025-03-10	77.7000	83.4500	77.7000	80.8500	+3.323%	60	1,401	-87.693%
2025-03-07	76.2000	78.2500	76.2000	78.2500	+15.396%	6	1,393	-87.284%
2025-03-06	67.8100	67.8100	67.8100	67.8100	+5.953%	10	1,386	-85.327%
2025-03-05	64.0000	64.0000	64.0000	64.0000	+3.309%	10	1,386	-84.453%
2025-02-28	61.9500	61.9500	61.9500	61.9500	+5.018%	2	1,376	-83.939%
2025-02-27	53.2000	58.9900	53.2000	58.9900	+8.918%	14	1,375	-83.133%
2025-02-26	56.4000	56.4000	54.1600	54.1600	-6.330%	5	1,366	-81.629%
2025-02-25	60.4000	60.4000	57.7800	57.8200	+6.581%	8	1,361	-82.791%
2025-02-24	55.2700	55.2700	54.2500	54.2500	+6.164%	2	1,354	-81.659%
2025-02-21	49.5000	51.1000	49.5000	51.1000	+2.817%	6	1,352	-80.528%
2025-02-19	49.7000	49.7000	49.7000	49.7000	+4.786%	1	1,350	-79.980%
2025-02-18	45.6500	47.4300	45.6500	47.4300	+10.585%	2	1,349	-79.022%
2025-02-14	43.5500	43.5500	42.8300	42.8900	-2.589%	16	1,342	-76.801%
2025-02-13	45.4000	45.6600	43.9300	44.0300	-2.047%	24	1,342	-77.402%
2025-02-12	45.3500	45.3500	44.4600	44.9500	+0.335%	4	1,325	-77.864%
2025-02-11	47.0500	47.0500	44.8000	44.8000	-3.240%	4	1,325	-77.790%
2025-02-10	46.3000	46.3000	46.3000	46.3000	+0.652%	1	1,324	-78.510%
2025-02-07	45.7500	46.0000	45.0000	46.0000	-1.075%	204	1,324	-78.370%
2025-02-06	46.1900	46.5000	46.1900	46.5000	-3.786%	21	1,223	-78.602%
2025-02-04	48.1000	48.3300	48.1000	48.3300	-0.963%	4	1,240	-79.412%
2025-02-03	49.5000	49.5000	48.8000	48.8000	-0.408%	7	1,238	-79.611%
2025-01-31	47.8900	49.2000	47.8900	49.0000	-2.000%	82	1,241	-79.694%
2025-01-30	47.5000	50.0000	47.0200	50.0000	-13.270%	5	1,237	-80.100%
2025-01-29	57.7900	57.8000	56.7500	57.6500	+1.407%	20	1,237	-82.741%
2025-01-28	56.2700	56.8700	56.2700	56.8500	-7.711%	7	1,253	-82.498%
2025-01-27	59.8500	61.6000	59.8500	61.6000	+0.934%	3	1,252	-83.847%
2025-01-24	61.3000	61.3000	59.7500	61.0300	-4.789%	44	1,250	-83.697%
2025-01-23	64.1000	64.1000	64.1000	64.1000	-8.819%	1	1,248	-84.477%
2025-01-17	69.8400	70.3000	69.8400	70.3000	+0.716%	4	1,247	-85.846%
2025-01-15	72.6500	72.6500	69.8000	69.8000	-10.271%	53	1,247	-85.745%
2025-01-14	78.0000	78.8500	77.7900	77.7900	+7.149%	40	1,221	-87.209%
2025-01-10	72.6000	72.6000	72.6000	72.6000	-2.024%	2	1,224	-86.295%
2025-01-08	74.1000	74.1000	74.1000	74.1000	+3.275%	2	1,223	-86.572%
2025-01-07	71.7500	71.7500	71.7500	71.7500	+1.270%	7	1,223	-86.132%
2025-01-06	70.8500	70.8500	70.8500	70.8500	-8.816%	2	1,216	-85.956%
2025-01-02	77.7000	77.7000	77.7000	77.7000	-0.385%	2	1,216	-87.194%
2024-12-31	77.8000	78.0000	77.8000	78.0000	+0.515%	25	1,189	-87.244%
2024-12-30	77.6000	77.6000	77.6000	77.6000	+4.907%	1	1,189	-87.178%
2024-12-26	73.9700	73.9700	73.9700	73.9700	-5.651%	1	1,189	-86.549%
2024-12-20	78.4000	78.4000	78.4000	78.4000	+3.814%	15	1,188	-87.309%
2024-12-19	75.5200	75.5200	75.5200	75.5200	+8.350%	1	1,188	-86.825%