Dark

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

EOD

Jul 23, 2026

39.50+18.228%(+6.09)686

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	39.0000	40.7100	37.4500	39.5000	+18.228%	686	4,205	0.000%
2026-07-22	31.3500	33.4900	31.3500	33.4100	+15.207%	69	4,139	+18.228%
2026-07-21	29.5500	29.8000	28.7000	29.0000	-3.107%	67	4,137	+36.207%
2026-07-20	31.4000	32.7200	29.0000	29.9300	-4.984%	269	4,093	+31.975%
2026-07-17	32.9700	36.0000	30.7000	31.5000	+11.623%	114	3,961	+25.397%
2026-07-16	27.2500	28.2200	25.0000	28.2200	+9.380%	64	3,969	+39.972%
2026-07-15	28.3400	28.3400	25.6000	25.8000	-10.230%	32	3,940	+53.101%
2026-07-14	31.7000	31.7000	27.2300	28.7400	-3.427%	658	3,939	+37.439%
2026-07-13	29.2800	29.7600	27.8500	29.7600	+4.056%	578	4,093	+32.728%
2026-07-10	26.8200	28.8000	26.1000	28.6000	-14.243%	949	4,079	+38.112%
2026-07-09	45.9100	46.0500	33.1000	33.3500	-13.847%	342	4,476	+18.441%
2026-07-08	37.5800	38.7100	36.8500	38.7100	+13.187%	69	4,513	+2.041%
2026-07-07	35.5000	36.4300	32.1000	34.2000	-7.990%	241	4,546	+15.497%
2026-07-06	42.2700	42.2700	37.1700	37.1700	-14.845%	69	4,605	+6.268%
2026-07-02	35.5600	44.2600	35.5600	43.6500	+25.323%	132	4,586	-9.507%
2026-07-01	35.2800	38.8000	31.0000	34.8300	-30.893%	1,177	4,586	+13.408%
2026-06-30	52.0000	53.5500	50.4000	50.4000	+1.715%	80	4,104	-21.627%
2026-06-29	49.8000	49.8000	48.2400	49.5500	-10.268%	7	4,089	-20.283%
2026-06-26	59.1100	59.1100	51.8500	55.2200	-3.292%	50	4,089	-28.468%
2026-06-25	57.2500	59.2500	52.4300	57.1000	+9.387%	103	4,076	-30.823%
2026-06-24	50.3500	52.3600	47.6500	52.2000	+5.455%	132	4,057	-24.330%
2026-06-23	46.8000	49.5500	46.8000	49.5000	-0.802%	98	3,999	-20.202%
2026-06-22	46.5000	51.1000	46.5000	49.9000	+8.408%	25	3,964	-20.842%
2026-06-18	50.0000	50.1000	45.1400	46.0300	-5.579%	49	3,933	-14.186%
2026-06-17	41.8000	48.8500	41.8000	48.7500	+29.310%	155	3,933	-18.974%
2026-06-16	37.2000	39.6500	37.2000	37.7000	-5.868%	14	3,933	+4.775%
2026-06-15	44.4400	44.4400	38.8200	40.0500	-22.233%	63	3,938	-1.373%
2026-06-12	49.2300	51.5000	48.5500	51.5000	+3.893%	37	3,890	-23.301%
2026-06-11	50.4000	53.4200	49.5200	49.5700	+2.885%	120	3,875	-20.315%
2026-06-10	42.4500	48.5000	42.4500	48.1800	+13.099%	19	3,810	-18.016%
2026-06-09	40.3000	45.1200	40.1500	42.6000	-3.182%	85	3,806	-7.277%
2026-06-08	45.0000	45.4000	41.9000	44.0000	+4.389%	180	3,616	-10.227%
2026-06-05	30.6000	43.3300	30.6000	42.1500	+33.682%	229	3,665	-6.287%
2026-06-04	33.3000	33.3000	29.0000	31.5300	-5.315%	21	3,546	+25.278%
2026-06-03	37.2700	37.2700	33.3000	33.3000	-16.226%	21	3,544	+18.619%
2026-06-02	40.6000	41.2500	37.1500	39.7500	-1.852%	517	3,568	-0.629%
2026-06-01	36.7000	40.5000	35.4000	40.5000	+32.137%	244	3,309	-2.469%
2026-05-29	29.4000	31.5000	29.4000	30.6500	+4.966%	12	3,134	+28.874%
2026-05-28	31.0000	31.0000	29.0500	29.2000	-4.606%	18	3,129	+35.274%
2026-05-27	34.1600	34.5500	30.0000	30.6100	-12.543%	58	3,128	+29.043%
2026-05-26	35.0000	35.6400	34.9600	35.0000	+1.449%	9	3,078	+12.857%
2026-05-22	35.0000	35.3500	34.5000	34.5000	-3.766%	6	3,070	+14.493%
2026-05-21	39.2000	39.4500	35.5800	35.8500	-2.582%	14	3,073	+10.181%
2026-05-20	39.0000	39.5500	36.7000	36.8000	-4.416%	61	3,073	+7.337%
2026-05-19	38.3000	38.8000	38.3000	38.5000	+6.944%	3	3,085	+2.597%
2026-05-18	38.1000	38.1000	35.4500	36.0000	-0.332%	119	3,085	+9.722%
2026-05-15	36.5800	36.5800	35.3500	36.1200	+2.818%	15	3,085	+9.358%
2026-05-14	35.9000	35.9000	34.3000	35.1300	-1.734%	13	3,065	+12.440%
2026-05-13	40.3800	40.3800	35.0700	35.7500	-9.722%	18	3,071	+10.490%
2026-05-12	41.2000	41.2000	38.8500	39.6000	-1.000%	28	3,071	-0.253%
2026-05-11	39.0500	40.0000	38.6000	40.0000	+7.962%	12	3,071	-1.250%
2026-05-08	36.3500	37.9900	36.2500	37.0500	+1.870%	94	3,069	+6.613%
2026-05-07	34.8000	36.3700	34.2000	36.3700	-0.899%	18	2,981	+8.606%
2026-05-06	39.0500	39.0500	35.8700	36.7000	-3.952%	29	2,979	+7.629%
2026-05-05	36.5700	39.6500	36.5700	38.2100	+2.964%	56	2,978	+3.376%
2026-05-04	40.0000	40.0000	37.1000	37.1100	-2.980%	74	2,967	+6.440%
2026-05-01	38.2000	38.6000	37.3500	38.2500	+1.190%	60	2,995	+3.268%
2026-04-30	37.8500	41.5700	36.3000	37.8000	+38.971%	190	2,995	+4.497%
2026-04-29	27.5400	28.0000	27.0000	27.2000	-2.509%	40	2,898	+45.221%
2026-04-28	28.5100	29.1700	27.9000	27.9000	+0.904%	33	2,880	+41.577%
2026-04-27	28.0500	28.5000	27.3500	27.6500	-3.118%	155	2,767	+42.857%
2026-04-24	30.8800	30.8800	28.2500	28.5400	-8.818%	214	2,885	+38.402%
2026-04-23	31.4500	31.4500	31.3000	31.3000	+11.388%	2	2,691	+26.198%
2026-04-22	28.5500	28.5500	28.1000	28.1000	-5.387%	6	2,690	+40.569%
2026-04-21	29.7000	29.7000	29.7000	29.7000	+1.365%	12	2,700	+32.997%
2026-04-20	28.0000	29.4000	28.0000	29.3000	+9.738%	15	2,700	+34.812%
2026-04-17	28.5000	28.5000	26.6800	26.7000	-9.276%	238	2,698	+47.940%
2026-04-16	29.8400	29.8400	29.3500	29.4300	-1.572%	7	2,649	+34.217%
2026-04-15	30.7600	30.7600	29.4000	29.9000	-8.423%	20	2,654	+32.107%
2026-04-14	34.6500	34.8500	32.1500	32.6500	-14.417%	136	2,656	+20.980%
2026-04-13	40.8800	40.8800	38.1500	38.1500	-6.265%	44	2,710	+3.539%
2026-04-10	40.0000	41.2500	39.4500	40.7000	-3.348%	91	2,761	-2.948%
2026-04-09	42.6100	42.6100	41.9100	42.1100	-9.635%	110	2,741	-6.198%
2026-04-08	46.8000	49.0800	42.0000	46.6000	-21.417%	83	2,741	-15.236%
2026-04-07	61.1500	61.1500	59.3000	59.3000	+2.951%	16	2,761	-33.390%
2026-04-06	56.0900	57.6000	55.8100	57.6000	-3.598%	10	2,773	-31.424%
2026-04-02	63.2800	63.3700	56.8500	59.7500	+4.094%	25	2,752	-33.891%
2026-04-01	56.2700	57.4000	53.0000	57.4000	-6.240%	36	2,752	-31.185%
2026-03-31	66.4500	67.9000	60.0100	61.2200	-17.660%	14	2,732	-35.479%
2026-03-30	74.7800	76.2700	74.1400	74.3500	-7.329%	47	2,726	-46.873%
2026-03-27	74.0800	82.0500	73.6000	80.2300	+15.190%	109	2,739	-50.767%
2026-03-26	56.7500	72.1000	56.3500	69.6500	+36.435%	109	2,759	-43.288%
2026-03-25	49.1500	51.0500	49.1500	51.0500	0.000%	20	2,710	-22.625%
2026-03-24	50.2700	51.7800	50.2700	51.0500	+7.632%	5	2,709	-22.625%
2026-03-23	48.5000	48.5000	46.3000	47.4300	-9.760%	23	2,708	-16.719%
2026-03-20	50.0000	54.0500	50.0000	52.5600	+7.882%	56	2,700	-24.848%
2026-03-19	47.9600	48.7200	46.9100	48.7200	+9.977%	13	2,682	-18.924%
2026-03-18	43.8200	44.3000	42.8000	44.3000	+4.604%	7	2,678	-10.835%
2026-03-17	40.8900	42.3500	40.8900	42.3500	-0.400%	15	2,677	-6.730%
2026-03-16	42.2400	43.3000	41.7500	42.5200	-13.136%	218	2,672	-7.103%
2026-03-13	45.9400	48.9500	44.3500	48.9500	+17.952%	40	2,616	-19.305%
2026-03-12	41.5000	41.5000	41.5000	41.5000	+12.802%	4	2,599	-4.819%
2026-03-11	37.1300	37.1300	36.7900	36.7900	+2.852%	2	2,595	+7.366%
2026-03-10	36.8000	36.8000	35.7700	35.7700	-7.975%	6	2,597	+10.428%
2026-03-09	43.0000	45.3100	38.8700	38.8700	-4.496%	15	2,597	+1.621%
2026-03-06	41.6000	41.6000	39.4500	40.7000	+12.899%	9	2,594	-2.948%
2026-03-05	33.3500	36.0500	33.3000	36.0500	+6.186%	42	2,591	+9.570%
2026-03-04	32.8000	33.9500	32.8000	33.9500	-9.079%	10	2,587	+16.348%
2026-03-03	38.5000	39.9100	36.5000	37.3400	+0.161%	89	2,594	+5.785%
2026-03-02	39.4000	39.4000	35.9000	37.2800	-3.794%	274	2,644	+5.955%
2026-02-27	39.6000	39.8700	38.7500	38.7500	+6.749%	5	2,554	+1.935%
2026-02-26	37.5000	37.5000	36.1400	36.3000	-1.892%	4	2,552	+8.815%
2026-02-25	38.7500	38.7500	37.0000	37.0000	-8.642%	9	2,554	+6.757%
2026-02-24	42.1000	42.6000	40.0000	40.5000	+0.496%	46	2,554	-2.469%
2026-02-23	36.7000	40.3000	36.7000	40.3000	+13.075%	22	2,541	-1.985%
2026-02-20	38.1200	38.1300	35.6200	35.6400	-11.011%	6	2,544	+10.831%
2026-02-19	40.6000	40.6000	38.9600	40.0500	+1.060%	18	2,544	-1.373%
2026-02-18	41.7900	41.7900	39.6300	39.6300	-1.809%	4	2,540	-0.328%
2026-02-17	41.9000	43.2000	40.3600	40.3600	-2.039%	58	2,538	-2.131%
2026-02-13	42.1800	42.5400	39.2000	41.2000	+5.587%	82	2,487	-4.126%
2026-02-12	38.2500	39.0200	38.2500	39.0200	+15.786%	23	2,487	+1.230%
2026-02-11	34.7100	34.7100	33.7000	33.7000	+3.216%	3	2,470	+17.211%
2026-02-10	33.4800	33.4800	32.6500	32.6500	+1.398%	5	2,468	+20.980%
2026-02-09	34.9400	34.9400	32.0500	32.2000	-13.580%	75	2,465	+22.671%
2026-02-06	35.5700	38.8400	35.5700	37.2600	+8.251%	16	2,477	+6.012%
2026-02-05	35.2500	35.2500	32.6500	34.4200	+1.534%	7	2,467	+14.759%
2026-02-04	31.7000	33.9000	31.7000	33.9000	+14.915%	11	2,468	+16.519%
2026-02-03	28.1000	29.5000	28.1000	29.5000	+15.234%	12	2,475	+33.898%
2026-02-02	25.2900	25.6000	24.6000	25.6000	+3.476%	33	2,473	+54.297%
2026-01-30	23.8400	25.2000	23.5900	24.7400	+9.324%	29	2,455	+59.660%
2026-01-29	22.5500	26.1800	22.0000	22.6300	-34.177%	548	2,447	+74.547%
2026-01-28	34.1500	34.3800	34.0000	34.3800	-0.377%	11	2,337	+14.892%
2026-01-27	36.4800	36.8000	34.5100	34.5100	-3.738%	14	2,336	+14.460%
2026-01-26	37.3000	37.9000	35.7500	35.8500	-3.887%	32	2,343	+10.181%
2026-01-23	39.2500	39.2500	37.0500	37.3000	-8.060%	17	2,344	+5.898%
2026-01-22	42.1000	42.8500	40.5500	40.5700	-13.164%	15	2,343	-2.637%
2026-01-21	49.1300	50.3000	46.7200	46.7200	-7.485%	14	2,335	-15.454%
2026-01-20	49.2000	50.5000	48.1500	50.5000	+16.359%	15	2,329	-21.782%
2026-01-16	43.1000	43.4500	42.8000	43.4000	-4.908%	103	2,333	-8.986%
2026-01-15	44.1000	45.6400	44.1000	45.6400	-2.666%	7	2,333	-13.453%
2026-01-14	45.0000	47.0500	44.4000	46.8900	+5.253%	46	2,333	-15.760%
2026-01-13	39.9200	44.5500	39.5000	44.5500	+15.534%	16	2,300	-11.336%
2026-01-12	38.2000	38.9300	38.2000	38.5600	+1.930%	15	2,297	+2.438%
2026-01-09	38.9000	38.9000	37.2500	37.8300	-4.950%	46	2,294	+4.414%
2026-01-08	42.3000	42.6000	39.8000	39.8000	+1.375%	15	2,298	-0.754%
2026-01-07	38.3500	40.5000	38.3500	39.2600	+8.303%	162	2,285	+0.611%
2026-01-06	37.2000	37.2000	36.2500	36.2500	-0.138%	31	2,277	+8.966%
2026-01-05	36.7000	36.7000	36.0000	36.3000	-7.161%	11	2,281	+8.815%
2026-01-02	39.8100	40.0500	39.1000	39.1000	+7.094%	9	2,281	+1.023%
2025-12-31	35.6000	36.5100	35.6000	36.5100	+4.017%	16	2,287	+8.190%
2025-12-30	35.4000	35.4400	35.1000	35.1000	-4.671%	24	2,287	+12.536%
2025-12-29	38.0800	38.0800	36.8200	36.8200	+1.321%	23	2,278	+7.279%
2025-12-26	36.3400	36.3400	36.3400	36.3400	+0.944%	1	2,278	+8.696%
2025-12-24	36.0000	36.0000	36.0000	36.0000	-1.235%	1	2,280	+9.722%
2025-12-23	37.7200	37.7200	36.4500	36.4500	-6.346%	12	2,280	+8.368%
2025-12-22	37.8700	39.2000	37.8700	38.9200	+3.181%	10	2,269	+1.490%
2025-12-19	38.8500	38.8500	37.7200	37.7200	-2.658%	11	2,262	+4.719%
2025-12-18	38.4700	39.4500	38.2000	38.7500	-7.738%	262	2,255	+1.935%
2025-12-17	40.6500	42.0000	40.0800	42.0000	+4.089%	27	2,003	-5.952%
2025-12-16	42.5500	42.5500	40.3500	40.3500	-4.768%	15	2,021	-2.107%
2025-12-15	44.2000	44.2000	42.3700	42.3700	-4.292%	38	2,021	-6.774%
2025-12-12	43.2500	44.2700	43.2500	44.2700	+2.715%	11	2,033	-10.775%
2025-12-11	42.9500	44.1500	42.9500	43.1000	-4.961%	11	2,046	-8.353%
2025-12-10	44.4200	45.4000	43.9700	45.3500	+6.958%	41	2,046	-12.900%
2025-12-09	42.6000	43.0300	42.4000	42.4000	+3.693%	73	2,076	-6.840%
2025-12-08	40.8900	40.8900	40.8900	40.8900	+2.507%	3	2,035	-3.399%
2025-12-05	41.3500	41.3500	39.8900	39.8900	-5.675%	14	2,035	-0.978%
2025-12-04	39.6000	42.3500	39.6000	42.2900	-7.522%	125	2,035	-6.597%
2025-12-03	46.1000	46.4800	45.5500	45.7300	+0.285%	34	2,101	-13.623%
2025-12-02	46.4000	46.9000	45.6000	45.6000	-2.041%	6	2,082	-13.377%
2025-12-01	46.8700	47.4400	45.9500	46.5500	+1.505%	17	2,082	-15.145%
2025-11-28	47.2000	47.4000	45.8600	45.8600	-5.541%	11	2,074	-13.868%
2025-11-26	48.4300	48.5500	48.2000	48.5500	+0.518%	103	2,150	-18.641%
2025-11-25	52.0800	52.0800	48.3000	48.3000	-9.618%	84	2,150	-18.219%
2025-11-24	56.4000	56.4000	53.3000	53.4400	-10.635%	50	2,189	-26.085%
2025-11-21	65.8500	65.8500	58.7500	59.8000	-7.502%	50	2,203	-33.946%
2025-11-20	57.3000	66.5100	57.3000	64.6500	-2.489%	19	2,160	-38.902%
2025-11-19	64.3800	66.3600	64.3800	66.3000	+8.333%	542	2,148	-40.422%
2025-11-18	62.1000	64.7300	61.2000	61.2000	+1.241%	28	2,072	-35.458%
2025-11-17	58.4000	60.4500	58.2900	60.4500	+5.387%	15	2,064	-34.657%
2025-11-14	57.3400	57.3600	56.6000	57.3600	-0.589%	4	2,061	-31.137%
2025-11-13	55.5000	58.6000	55.5000	57.7000	+3.405%	15	2,062	-31.542%
2025-11-12	51.2500	57.4300	51.2500	55.8000	+5.742%	208	2,053	-29.211%
2025-11-11	52.3000	54.1000	52.3000	52.7700	+4.723%	23	1,959	-25.147%
2025-11-10	50.6500	51.3000	49.8000	50.3900	-6.269%	52	1,951	-21.611%
2025-11-07	58.0000	60.1600	53.7600	53.7600	-0.204%	309	1,930	-26.525%
2025-11-06	54.2000	55.0000	52.8200	53.8700	+8.173%	22	1,699	-26.675%
2025-11-05	52.2000	52.2000	49.1000	49.8000	-5.413%	154	1,690	-20.683%
2025-11-04	53.6000	53.6000	51.9300	52.6500	+9.164%	174	1,577	-24.976%
2025-11-03	47.5000	49.4000	47.5000	48.2300	-0.041%	36	1,416	-18.101%
2025-10-31	46.0000	49.5000	45.4800	48.2500	+9.909%	60	1,416	-18.135%
2025-10-30	44.7500	47.0000	40.9300	43.9000	+52.962%	129	1,384	-10.023%
2025-10-29	27.7900	28.7000	27.7900	28.7000	+3.163%	37	1,317	+37.631%
2025-10-28	26.9700	27.8700	26.9700	27.8200	+2.847%	26	1,321	+41.984%
2025-10-27	28.0000	28.0000	26.9500	27.0500	-8.305%	21	1,316	+46.026%
2025-10-24	29.4900	29.5000	29.4900	29.5000	-7.145%	10	1,316	+33.898%
2025-10-22	30.5300	31.7700	30.5300	31.7700	+0.602%	5	1,316	+24.331%
2025-10-21	31.5800	31.5800	31.5800	31.5800	+0.095%	1	1,312	+25.079%
2025-10-20	32.1000	32.3200	31.5500	31.5500	-13.680%	8	1,313	+25.198%
2025-10-16	36.5500	36.5500	36.5500	36.5500	-2.533%	15	1,313	+8.071%
2025-10-14	38.0000	38.0500	37.5000	37.5000	+5.189%	8	1,298	+5.333%
2025-10-13	35.8800	35.8800	35.6500	35.6500	-6.307%	2	1,292	+10.799%
2025-10-10	36.0000	38.0500	36.0000	38.0500	+13.752%	8	1,291	+3.811%
2025-10-08	35.0900	35.0900	33.4500	33.4500	-4.264%	31	1,287	+18.087%
2025-10-07	35.4300	36.0200	34.9300	34.9400	-2.809%	31	1,287	+13.051%
2025-10-06	40.8000	40.9300	35.8000	35.9500	+6.867%	49	1,287	+9.875%
2025-10-01	33.6400	33.6400	33.6400	33.6400	+7.545%	1	1,272	+17.420%
2025-09-30	31.2800	31.2800	31.2800	31.2800	+5.320%	1	1,272	+26.279%
2025-09-26	30.8200	30.8200	29.7000	29.7000	+3.304%	22	1,271	+32.997%
2025-09-23	28.8200	28.8200	28.7500	28.7500	+15.881%	2	1,251	+37.391%
2025-09-22	24.8100	24.8100	24.8100	24.8100	-4.208%	1	1,252	+59.210%
2025-09-19	25.9000	25.9000	25.9000	25.9000	+6.848%	1	1,253	+52.510%
2025-09-18	24.0700	24.2400	24.0000	24.2400	-9.451%	32	1,253	+62.954%
2025-09-16	25.4200	26.7700	25.3600	26.7700	-3.253%	10	1,283	+47.553%
2025-09-12	27.9100	27.9200	27.6400	27.6700	-0.718%	10	1,283	+42.754%
2025-09-11	28.1000	28.1000	27.8700	27.8700	-6.633%	7	1,282	+41.729%
2025-09-03	29.8500	29.8500	29.8500	29.8500	-3.710%	1	1,279	+32.328%
2025-09-02	31.2500	31.2500	31.0000	31.0000	+5.550%	3	1,278	+27.419%
2025-08-27	29.3700	29.3700	29.3700	29.3700	-2.002%	1	1,278	+34.491%
2025-08-19	28.4200	29.9700	28.4200	29.9700	+9.021%	13	1,278	+31.798%
2025-08-18	29.3500	29.3500	27.4900	27.4900	+4.445%	14	1,289	+43.689%
2025-08-15	26.3200	26.3200	26.3200	26.3200	+0.076%	1	1,288	+50.076%
2025-08-14	25.7500	26.5500	25.7500	26.3000	+1.349%	83	1,288	+50.190%
2025-08-13	25.9500	25.9500	25.9500	25.9500	-0.192%	5	1,275	+52.216%
2025-08-12	26.0000	26.0000	26.0000	26.0000	-11.263%	2	1,270	+51.923%
2025-08-08	29.0500	29.3000	29.0500	29.3000	+3.570%	4	1,270	+34.812%
2025-08-06	28.9000	29.2700	28.2900	28.2900	+8.808%	3	1,271	+39.625%
2025-08-05	26.0000	26.0000	26.0000	26.0000	-2.804%	1	1,270	+51.923%
2025-08-04	27.6500	27.6500	26.7500	26.7500	-10.982%	119	1,269	+47.664%
2025-08-01	27.4700	30.8500	27.4700	30.0500	+19.721%	59	1,359	+31.448%
2025-07-31	23.6500	25.1000	23.6500	25.1000	-27.977%	104	1,358	+57.371%
2025-07-30	35.8000	35.8000	34.8500	34.8500	-3.194%	6	1,265	+13.343%
2025-07-29	33.5500	36.0000	33.5500	36.0000	+6.984%	5	1,271	+9.722%
2025-07-28	33.0500	33.6500	33.0500	33.6500	-1.175%	17	1,268	+17.385%
2025-07-25	33.9000	34.0500	33.9000	34.0500	+0.799%	35	1,265	+16.006%
2025-07-24	33.7800	33.7800	33.7800	33.7800	-4.034%	1	1,245	+16.933%
2025-07-23	35.2000	35.2000	35.2000	35.2000	-5.300%	1	1,246	+12.216%
2025-07-22	37.5200	37.5200	37.1700	37.1700	+4.557%	3	1,245	+6.268%
2025-07-21	36.4000	36.4000	35.3900	35.5500	-7.422%	5	1,248	+11.111%
2025-07-18	39.3000	40.1500	38.4000	38.4000	-2.041%	8	1,248	+2.865%
2025-07-16	38.0000	39.2000	38.0000	39.2000	+6.089%	2	1,248	+0.765%
2025-07-15	37.1000	37.1000	36.7200	36.9500	-2.119%	212	1,247	+6.901%
2025-07-10	37.7500	37.7500	37.7500	37.7500	+5.300%	3	1,047	+4.636%
2025-07-09	36.3000	36.3000	35.8500	35.8500	-7.698%	5	1,049	+10.181%
2025-07-07	39.4000	39.4000	38.8400	38.8400	-4.804%	8	1,052	+1.699%
2025-07-02	40.5700	40.8000	40.5700	40.8000	-0.098%	315	1,060	-3.186%
2025-07-01	40.6900	40.8400	40.6900	40.8400	+8.473%	18	1,367	-3.281%
2025-06-30	37.5200	37.6500	37.5200	37.6500	-5.140%	3	1,367	+4.914%
2025-06-27	39.6900	39.6900	39.6900	39.6900	-4.038%	1	1,368	-0.479%
2025-06-26	42.5400	42.5400	41.3600	41.3600	-5.678%	7	1,367	-4.497%
2025-06-25	43.8500	43.8500	43.8500	43.8500	+2.095%	1	1,374	-9.920%
2025-06-24	44.1000	44.5200	42.9500	42.9500	-7.634%	9	1,374	-8.033%
2025-06-23	46.5000	46.5000	46.5000	46.5000	-6.061%	2	1,372	-15.054%
2025-06-20	48.3500	49.7000	48.3500	49.5000	+7.492%	10	1,370	-20.202%
2025-06-17	46.4000	46.4000	46.0500	46.0500	-7.900%	2	1,365	-14.224%
2025-06-13	50.0000	50.0000	50.0000	50.0000	+4.866%	2	1,365	-21.000%
2025-06-10	47.8000	47.8000	47.6800	47.6800	+1.361%	3	1,366	-17.156%
2025-06-09	47.4800	47.4800	47.0400	47.0400	-2.910%	3	1,364	-16.029%
2025-06-06	48.0000	48.4500	47.7000	48.4500	-3.869%	26	1,363	-18.473%
2025-06-05	50.6500	50.6500	50.4000	50.4000	-2.703%	2	1,357	-21.627%
2025-06-04	51.2000	51.8000	51.0500	51.8000	-4.251%	54	1,370	-23.745%
2025-06-03	54.1000	54.1000	54.1000	54.1000	-9.152%	50	1,370	-26.987%
2025-05-27	59.5500	59.5500	59.5500	59.5500	-0.667%	1	1,320	-33.669%
2025-05-19	59.9500	59.9500	59.9500	59.9500	-1.994%	4	1,319	-34.112%
2025-05-16	60.6200	61.1700	60.6200	61.1700	+7.410%	4	1,319	-35.426%
2025-05-15	57.0000	57.0200	56.9400	56.9500	+1.678%	4	1,317	-30.641%
2025-05-14	55.9100	56.0100	55.9100	56.0100	-0.338%	10	1,320	-29.477%
2025-05-13	58.4700	58.4700	55.5100	56.2000	-8.544%	8	1,330	-29.715%
2025-05-12	61.9200	62.3200	61.2000	61.4500	-16.281%	8	1,337	-35.720%
2025-05-09	73.6500	73.6500	73.4000	73.4000	+4.857%	32	1,333	-46.185%
2025-05-08	70.0000	70.0000	70.0000	70.0000	-5.533%	4	1,319	-43.571%
2025-05-07	73.9000	74.1000	73.8500	74.1000	-2.269%	8	1,315	-46.694%
2025-05-06	75.8200	75.8200	75.8200	75.8200	-0.119%	10	1,319	-47.903%
2025-05-05	75.9100	75.9100	75.9100	75.9100	+5.357%	1	1,309	-47.965%
2025-05-02	73.0000	73.0000	71.9500	72.0500	-9.314%	76	1,310	-45.177%
2025-05-01	77.4000	79.5000	77.2500	79.4500	-12.979%	53	1,316	-50.283%
2025-04-28	86.8500	91.3300	86.5500	91.3000	-0.011%	46	1,335	-56.736%
2025-04-25	91.3100	91.3100	91.3100	91.3100	-9.424%	4	1,356	-56.741%
2025-04-23	100.8100	100.8100	100.8100	100.8100	-10.669%	2	1,358	-60.817%
2025-04-22	113.9800	113.9800	112.8500	112.8500	-6.372%	2	1,360	-64.998%
2025-04-21	120.5300	120.5300	120.5200	120.5300	+7.300%	3	1,359	-67.228%
2025-04-17	112.3300	112.3300	112.3300	112.3300	+17.132%	1	1,355	-64.836%
2025-04-11	96.0000	96.0700	95.9000	95.9000	-3.063%	8	1,355	-58.811%
2025-04-10	98.9300	98.9300	98.9300	98.9300	+22.136%	4	1,355	-60.073%
2025-04-09	81.0000	81.0000	81.0000	81.0000	-26.895%	1	1,351	-51.235%
2025-04-08	99.4000	110.8000	98.9500	110.8000	+3.765%	13	1,350	-64.350%
2025-04-07	107.7000	108.8000	106.7800	106.7800	-5.051%	4	1,363	-63.008%
2025-04-04	114.5500	114.5500	112.4600	112.4600	+20.381%	6	1,359	-64.876%
2025-04-03	100.3800	100.3800	93.4200	93.4200	+19.189%	4	1,356	-57.718%
2025-04-02	80.4000	80.4000	78.3800	78.3800	-5.839%	2	1,354	-49.604%
2025-04-01	80.7000	83.2400	80.7000	83.2400	-6.828%	25	1,353	-52.547%
2025-03-31	88.9400	89.3900	86.8100	89.3400	+8.541%	80	1,328	-55.787%
2025-03-28	82.3100	82.3100	82.3100	82.3100	+11.005%	2	1,398	-52.011%
2025-03-27	74.1500	74.1500	74.1500	74.1500	+6.019%	1	1,397	-46.730%
2025-03-24	69.9400	69.9400	69.9400	69.9400	-9.615%	2	1,397	-43.523%
2025-03-21	77.3800	77.3800	77.3800	77.3800	-2.838%	2	1,397	-48.953%
2025-03-19	82.5900	82.5900	79.6400	79.6400	-3.209%	4	1,397	-50.402%
2025-03-18	80.5500	82.2800	80.5500	82.2800	+9.561%	7	1,394	-51.993%
2025-03-14	75.1000	75.1000	75.1000	75.1000	-4.209%	2	1,392	-47.403%
2025-03-11	76.5700	78.4000	76.5700	78.4000	-3.030%	11	1,392	-49.617%
2025-03-10	77.7000	83.4500	77.7000	80.8500	+3.323%	60	1,401	-51.144%
2025-03-07	76.2000	78.2500	76.2000	78.2500	+15.396%	6	1,393	-49.521%
2025-03-06	67.8100	67.8100	67.8100	67.8100	+5.953%	10	1,386	-41.749%
2025-03-05	64.0000	64.0000	64.0000	64.0000	+3.309%	10	1,386	-38.281%
2025-02-28	61.9500	61.9500	61.9500	61.9500	+5.018%	2	1,376	-36.239%
2025-02-27	53.2000	58.9900	53.2000	58.9900	+8.918%	14	1,375	-33.039%
2025-02-26	56.4000	56.4000	54.1600	54.1600	-6.330%	5	1,366	-27.068%
2025-02-25	60.4000	60.4000	57.7800	57.8200	+6.581%	8	1,361	-31.685%
2025-02-24	55.2700	55.2700	54.2500	54.2500	+6.164%	2	1,354	-27.189%
2025-02-21	49.5000	51.1000	49.5000	51.1000	+2.817%	6	1,352	-22.701%
2025-02-19	49.7000	49.7000	49.7000	49.7000	+4.786%	1	1,350	-20.523%
2025-02-18	45.6500	47.4300	45.6500	47.4300	+10.585%	2	1,349	-16.719%
2025-02-14	43.5500	43.5500	42.8300	42.8900	-2.589%	16	1,342	-7.904%
2025-02-13	45.4000	45.6600	43.9300	44.0300	-2.047%	24	1,342	-10.288%
2025-02-12	45.3500	45.3500	44.4600	44.9500	+0.335%	4	1,325	-12.125%
2025-02-11	47.0500	47.0500	44.8000	44.8000	-3.240%	4	1,325	-11.830%
2025-02-10	46.3000	46.3000	46.3000	46.3000	+0.652%	1	1,324	-14.687%
2025-02-07	45.7500	46.0000	45.0000	46.0000	-1.075%	204	1,324	-14.130%
2025-02-06	46.1900	46.5000	46.1900	46.5000	-3.786%	21	1,223	-15.054%
2025-02-04	48.1000	48.3300	48.1000	48.3300	-0.963%	4	1,240	-18.270%
2025-02-03	49.5000	49.5000	48.8000	48.8000	-0.408%	7	1,238	-19.057%
2025-01-31	47.8900	49.2000	47.8900	49.0000	-2.000%	82	1,241	-19.388%
2025-01-30	47.5000	50.0000	47.0200	50.0000	-13.270%	5	1,237	-21.000%
2025-01-29	57.7900	57.8000	56.7500	57.6500	+1.407%	20	1,237	-31.483%
2025-01-28	56.2700	56.8700	56.2700	56.8500	-7.711%	7	1,253	-30.519%
2025-01-27	59.8500	61.6000	59.8500	61.6000	+0.934%	3	1,252	-35.877%
2025-01-24	61.3000	61.3000	59.7500	61.0300	-4.789%	44	1,250	-35.278%
2025-01-23	64.1000	64.1000	64.1000	64.1000	-8.819%	1	1,248	-38.378%
2025-01-17	69.8400	70.3000	69.8400	70.3000	+0.716%	4	1,247	-43.812%
2025-01-15	72.6500	72.6500	69.8000	69.8000	-10.271%	53	1,247	-43.410%
2025-01-14	78.0000	78.8500	77.7900	77.7900	+7.149%	40	1,221	-49.222%
2025-01-10	72.6000	72.6000	72.6000	72.6000	-2.024%	2	1,224	-45.592%
2025-01-08	74.1000	74.1000	74.1000	74.1000	+3.275%	2	1,223	-46.694%
2025-01-07	71.7500	71.7500	71.7500	71.7500	+1.270%	7	1,223	-44.948%
2025-01-06	70.8500	70.8500	70.8500	70.8500	-8.816%	2	1,216	-44.248%
2025-01-02	77.7000	77.7000	77.7000	77.7000	-0.385%	2	1,216	-49.163%
2024-12-31	77.8000	78.0000	77.8000	78.0000	+0.515%	25	1,189	-49.359%
2024-12-30	77.6000	77.6000	77.6000	77.6000	+4.907%	1	1,189	-49.098%
2024-12-26	73.9700	73.9700	73.9700	73.9700	-5.651%	1	1,189	-46.600%
2024-12-20	78.4000	78.4000	78.4000	78.4000	+3.814%	15	1,188	-49.617%
2024-12-19	75.5200	75.5200	75.5200	75.5200	+8.350%	1	1,188	-47.696%
2024-12-17	69.9000	69.9000	69.7000	69.7000	-0.043%	801	1,188	-43.329%
2024-12-13	69.7300	69.7300	69.7300	69.7300	+5.253%	4	475	-43.353%
2024-12-12	66.2500	66.2500	66.2500	66.2500	+0.151%	5	473	-40.377%
2024-12-11	66.0500	66.1500	66.0500	66.1500	-3.388%	3	468	-40.287%
2024-12-09	68.4700	68.4700	68.4700	68.4700	-0.058%	2	468	-42.311%
2024-12-06	68.2500	68.5100	68.1700	68.5100	-4.316%	30	466	-42.344%
2024-12-04	71.6000	71.6000	71.6000	71.6000	-3.763%	100	466	-44.832%
2024-12-03	74.4000	74.4000	74.4000	74.4000	-1.587%	1	416	-46.909%
2024-12-02	76.5500	76.5500	75.6000	75.6000	-6.029%	6	417	-47.751%
2024-11-26	80.4500	80.4500	80.4500	80.4500	-7.369%	3	412	-50.901%
2024-11-22	86.8500	86.8500	86.8500	86.8500	-1.564%	6	412	-54.519%
2024-11-15	88.5200	88.5200	88.2300	88.2300	+3.861%	4	409	-55.231%
2024-11-05	84.9200	84.9500	84.9000	84.9500	-1.473%	4	407	-53.502%
2024-10-31	86.0500	86.2200	86.0500	86.2200	+6.721%	2	405	-54.187%
2024-10-30	80.7900	80.7900	80.7900	80.7900	-2.616%	1	406	-51.108%
2024-10-29	82.9600	82.9600	82.9600	82.9600	-4.092%	1	406	-52.387%
2024-10-25	86.4300	86.5000	86.4300	86.5000	-4.367%	4	407	-54.335%
2024-10-24	90.6500	90.6500	90.4500	90.4500	+1.288%	2	406	-56.329%
2024-10-21	89.1000	89.3000	89.1000	89.3000	+2.467%	2	406	-55.767%
2024-10-18	87.3000	87.3000	87.1500	87.1500	-0.286%	42	406	-54.676%
2024-10-17	87.4000	87.4000	87.4000	87.4000	-2.444%	1	423	-54.805%
2024-10-16	89.5900	89.5900	89.5900	89.5900	+6.553%	10	423	-55.910%
2024-10-14	83.4500	84.0800	83.4500	84.0800	-4.073%	6	417	-53.021%
2024-10-11	87.6500	87.6500	87.6500	87.6500	+1.447%	2	418	-54.934%
2024-10-07	86.4000	86.4000	86.4000	86.4000	-5.377%	10	419	-54.282%
2024-10-03	91.3100	91.3100	91.3100	91.3100	-2.185%	20	419	-56.741%
2024-10-02	93.2500	93.4000	93.2500	93.3500	+1.335%	15	419	-57.686%
2024-10-01	91.7700	92.1200	91.4800	92.1200	-0.946%	38	419	-57.121%
2024-09-30	92.6900	93.0000	92.6900	93.0000	-2.495%	27	407	-57.527%
2024-09-26	95.3800	95.3800	95.3800	95.3800	+2.394%	1	380	-58.587%
2024-09-25	93.1500	93.1500	93.1500	93.1500	-1.947%	10	380	-57.595%
2024-09-23	95.0000	95.0000	95.0000	95.0000	-1.829%	10	370	-58.421%
2024-09-20	97.0000	97.4000	96.1000	96.7700	-2.253%	34	370	-59.182%
2024-09-19	100.0000	100.0000	99.0000	99.0000	-6.161%	20	357	-60.101%
2024-09-18	105.7000	106.5000	103.5000	105.5000	-1.402%	70	366	-62.559%
2024-09-17	105.6000	107.0000	105.6000	107.0000	-1.246%	52	390	-63.084%
2024-09-16	111.6500	111.6500	108.2500	108.3500	-2.299%	14	338	-63.544%
2024-09-13	110.9000	110.9000	110.9000	110.9000	-1.335%	4	341	-64.382%
2024-09-12	112.4000	112.4000	112.4000	112.4000	-1.962%	1	339	-64.858%