Dark

META20261218P600
META Dec 18 2026 600.00 Put (META261218P00600000)
option OPRA

EOD

Jul 23, 2026

61.05+13.581%(+7.30)314

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	60.0000	64.4100	58.9000	61.0500	+13.581%	314	3,974	0.000%
2026-07-22	51.0300	53.7500	51.0300	53.7500	+14.606%	11	3,798	+13.581%
2026-07-21	45.4900	47.4000	45.4900	46.9000	-1.263%	25	3,795	+30.171%
2026-07-20	51.2500	51.2500	47.5000	47.5000	-4.618%	8	3,805	+28.526%
2026-07-17	50.5800	57.1500	49.3000	49.8000	+10.667%	165	3,811	+22.590%
2026-07-16	43.5000	45.9000	40.9300	45.0000	+7.681%	91	3,813	+35.667%
2026-07-15	45.0500	45.0500	41.0600	41.7900	-9.741%	45	3,814	+46.088%
2026-07-14	47.2000	47.2000	44.2500	46.3000	-1.068%	82	3,828	+31.857%
2026-07-13	45.2400	47.6000	43.0000	46.8000	+1.695%	36	3,837	+30.449%
2026-07-10	44.0000	46.0200	42.2300	46.0200	-14.190%	203	3,831	+32.660%
2026-07-09	68.9000	71.0300	53.6300	53.6300	-11.516%	93	3,790	+13.836%
2026-07-08	60.0000	62.0500	58.4000	60.6100	+9.011%	66	3,814	+0.726%
2026-07-07	57.5000	57.9200	52.5800	55.6000	-7.333%	30	3,784	+9.802%
2026-07-06	65.1500	65.1500	60.0000	60.0000	-12.409%	5	3,795	+1.750%
2026-07-02	59.0000	70.0000	59.0000	68.5000	+25.000%	255	3,748	-10.876%
2026-07-01	58.6100	60.3000	50.4400	54.8000	-31.509%	186	3,748	+11.405%
2026-06-30	80.9500	80.9500	80.0100	80.0100	+5.318%	2	3,752	-23.697%
2026-06-29	75.0000	76.1000	75.0000	75.9700	-9.560%	3	3,753	-19.639%
2026-06-26	88.7000	88.7000	81.4000	84.0000	-0.059%	9	3,754	-27.321%
2026-06-25	86.7200	88.5000	84.0500	84.0500	+3.765%	10	3,753	-27.365%
2026-06-24	76.8600	81.0000	74.6800	81.0000	+4.895%	19	3,750	-24.630%
2026-06-23	74.5000	77.7500	74.5000	77.2200	+0.026%	10	3,744	-20.940%
2026-06-22	75.9500	77.2000	75.8500	77.2000	+6.015%	7	3,746	-20.920%
2026-06-18	73.2400	74.9100	70.5400	72.8200	-3.804%	18	3,740	-16.163%
2026-06-17	65.6500	75.7000	65.6500	75.7000	+24.221%	20	3,740	-19.353%
2026-06-16	59.7600	62.7500	59.3000	60.9400	-4.062%	10	3,740	+0.181%
2026-06-15	69.2000	69.2000	60.7500	63.5200	-15.823%	45	3,738	-3.889%
2026-06-12	78.3100	78.3100	75.4600	75.4600	-1.488%	5	3,732	-19.096%
2026-06-11	79.8300	82.4000	75.4900	76.6000	+2.653%	56	3,730	-20.300%
2026-06-10	71.0000	74.6200	66.8000	74.6200	+9.542%	30	3,754	-18.185%
2026-06-09	63.5000	68.1200	63.5000	68.1200	+1.143%	160	3,771	-10.379%
2026-06-08	67.6200	67.6500	67.3500	67.3500	+0.703%	16	3,868	-9.354%
2026-06-05	50.5000	69.0000	50.5000	66.8800	+31.060%	19	3,866	-8.717%
2026-06-04	53.2800	53.2800	47.0000	51.0300	-5.060%	184	3,859	+19.636%
2026-06-03	58.4200	58.4200	53.7500	53.7500	-15.020%	23	3,746	+13.581%
2026-06-02	64.0000	64.0000	59.9700	63.2500	-1.326%	15	3,754	-3.478%
2026-06-01	52.0000	64.1000	52.0000	64.1000	+25.711%	215	3,748	-4.758%
2026-05-29	49.9500	51.0000	49.9500	50.9900	+7.302%	3	3,857	+19.729%
2026-05-28	49.0700	49.7700	47.2400	47.5200	-3.513%	175	3,857	+28.472%
2026-05-27	55.2300	55.2300	49.1000	49.2500	-11.975%	17	3,779	+23.959%
2026-05-26	56.2500	57.3100	55.5000	55.9500	+1.230%	92	3,770	+9.115%
2026-05-22	55.0000	57.0000	55.0000	55.2700	-3.052%	34	3,779	+10.458%
2026-05-21	60.4500	62.0000	56.6700	57.0100	-3.127%	23	3,763	+7.086%
2026-05-20	61.0000	61.5200	58.8500	58.8500	-2.566%	13	3,763	+3.738%
2026-05-19	58.9000	61.0000	56.8500	60.4000	+6.714%	53	3,788	+1.076%
2026-05-18	59.2000	59.5000	56.3500	56.6000	+0.622%	26	3,788	+7.862%
2026-05-15	58.0200	58.3600	54.5500	56.2500	+1.810%	13	3,788	+8.533%
2026-05-14	56.0000	56.0000	54.3000	55.2500	-1.830%	11	3,786	+10.498%
2026-05-13	62.4000	62.4000	56.1500	56.2800	-6.898%	58	3,831	+8.475%
2026-05-12	64.5000	64.5000	60.4500	60.4500	-2.137%	73	3,831	+0.993%
2026-05-11	60.3500	62.1000	60.2500	61.7700	+6.244%	233	3,831	-1.166%
2026-05-08	57.6000	59.3000	56.2500	58.1400	+3.085%	65	3,760	+5.005%
2026-05-07	54.6000	56.4000	53.6200	56.4000	-0.792%	518	3,751	+8.245%
2026-05-06	60.4500	62.0300	56.0000	56.8500	-4.885%	56	3,760	+7.388%
2026-05-05	59.2000	62.0000	59.0000	59.7700	+3.588%	232	3,747	+2.142%
2026-05-04	61.8500	62.1700	57.7000	57.7000	-2.665%	25	3,604	+5.806%
2026-05-01	59.2000	61.0000	58.0000	59.2800	+0.475%	90	3,565	+2.986%
2026-04-30	58.3000	64.0000	57.2500	59.0000	+37.979%	247	3,565	+3.475%
2026-04-29	45.2500	45.3000	42.0000	42.7600	-2.151%	65	3,399	+42.774%
2026-04-28	43.9600	44.1500	43.4000	43.7000	+3.800%	12	3,364	+39.703%
2026-04-27	42.9800	43.5500	42.1000	42.1000	-2.614%	34	3,364	+45.012%
2026-04-24	48.0500	49.3800	43.1000	43.2300	-8.989%	65	3,377	+41.221%
2026-04-23	47.4100	48.2500	45.0000	47.5000	+9.827%	46	3,348	+28.526%
2026-04-22	43.5500	43.5500	43.0000	43.2500	-3.868%	20	3,367	+41.156%
2026-04-21	44.3000	44.9900	44.3000	44.9900	+1.443%	7	3,369	+35.697%
2026-04-20	42.7000	44.3500	42.7000	44.3500	+10.488%	15	3,369	+37.655%
2026-04-17	42.0000	42.0000	40.1400	40.1400	-8.669%	332	3,364	+52.093%
2026-04-16	45.0500	45.3500	43.5000	43.9500	-3.108%	33	3,232	+38.908%
2026-04-15	46.8900	46.8900	44.7000	45.3600	-6.820%	130	3,256	+34.590%
2026-04-14	51.7700	51.8900	48.0000	48.6800	-14.296%	48	3,185	+25.411%
2026-04-13	59.6400	59.6400	56.8000	56.8000	-3.989%	111	3,167	+7.482%
2026-04-10	58.8000	60.0000	58.4000	59.1600	-3.096%	15	3,171	+3.195%
2026-04-09	62.7000	62.7000	59.1000	61.0500	-9.219%	46	3,170	0.000%
2026-04-08	69.6800	72.0000	62.1500	67.2500	-20.668%	131	3,147	-9.219%
2026-04-07	84.4900	85.9500	84.3100	84.7700	+6.871%	40	3,143	-27.982%
2026-04-06	80.5000	80.5000	79.3200	79.3200	-5.346%	4	3,122	-23.033%
2026-04-02	88.0700	89.5200	81.9500	83.8000	+3.585%	32	3,126	-27.148%
2026-04-01	79.7500	83.2000	78.6700	80.9000	-5.766%	274	3,126	-24.536%
2026-03-31	96.8200	96.8200	85.2200	85.8500	-16.569%	529	3,265	-28.888%
2026-03-30	104.0400	106.7700	101.9900	102.9000	-6.327%	42	2,764	-40.671%
2026-03-27	102.2300	112.1000	102.0800	109.8500	+13.528%	51	2,738	-44.424%
2026-03-26	79.6000	100.0000	79.6000	96.7600	+35.804%	127	2,718	-36.906%
2026-03-25	71.0000	71.2500	70.8500	71.2500	-3.259%	14	2,729	-14.316%
2026-03-24	73.2500	74.1500	71.8000	73.6500	+8.837%	95	2,735	-17.108%
2026-03-23	67.8800	69.6700	66.9100	67.6700	-12.117%	76	2,823	-9.783%
2026-03-20	70.0000	77.0000	70.0000	77.0000	+11.951%	34	2,813	-20.714%
2026-03-19	67.5900	70.1500	67.0000	68.7800	+5.539%	316	2,804	-11.239%
2026-03-18	62.6500	65.1700	62.5000	65.1700	+6.140%	20	3,017	-6.322%
2026-03-17	60.8500	61.4000	59.9500	61.4000	+0.065%	8	3,013	-0.570%
2026-03-16	62.3300	62.3500	59.6000	61.3600	-10.029%	16	3,011	-0.505%
2026-03-13	64.4200	68.6500	63.6100	68.2000	+13.856%	51	3,006	-10.484%
2026-03-12	58.3200	59.9000	58.3200	59.9000	+11.963%	11	2,990	+1.920%
2026-03-11	54.3000	54.3000	53.5000	53.5000	+2.786%	5	2,994	+14.112%
2026-03-10	53.3500	55.1900	52.0500	52.0500	-10.567%	5	2,999	+17.291%
2026-03-09	63.2500	63.2500	58.2000	58.2000	-2.185%	4	2,997	+4.897%
2026-03-06	60.0000	61.9000	57.0500	59.5000	+11.319%	11	2,996	+2.605%
2026-03-05	55.0000	55.0000	53.3000	53.4500	+8.155%	20	2,992	+14.219%
2026-03-04	49.0000	49.8000	49.0000	49.4200	-7.970%	3	2,996	+23.533%
2026-03-03	56.3000	56.3000	52.9000	53.7000	+0.750%	9	2,994	+13.687%
2026-03-02	55.8600	56.0000	53.2900	53.3000	-5.563%	120	2,999	+14.540%
2026-02-27	56.5000	59.0700	56.4400	56.4400	+6.591%	11	2,915	+8.168%
2026-02-26	52.9500	52.9500	52.9500	52.9500	-1.213%	1	2,907	+15.297%
2026-02-25	56.2900	56.2900	53.6000	53.6000	-9.612%	21	2,910	+13.899%
2026-02-24	61.4100	62.0000	59.3000	59.3000	+2.524%	7	2,910	+2.951%
2026-02-23	57.1500	58.0000	57.1500	57.8400	+8.213%	4	2,907	+5.550%
2026-02-20	54.2400	54.3500	53.3500	53.4500	-5.732%	22	2,909	+14.219%
2026-02-19	57.5200	58.0100	56.7000	56.7000	-2.157%	6	2,914	+7.672%
2026-02-18	60.6500	61.0000	57.4500	57.9500	-0.035%	6	2,915	+5.349%
2026-02-17	59.2000	60.8000	57.9700	57.9700	+1.169%	6	2,915	+5.313%
2026-02-13	61.1500	61.1500	57.3000	57.3000	+2.103%	7	2,915	+6.545%
2026-02-12	54.8500	58.0000	54.8500	56.1200	+11.571%	20	2,915	+8.785%
2026-02-11	49.0000	52.0000	48.0900	50.3000	+7.709%	49	2,916	+21.372%
2026-02-09	50.9500	52.5500	46.7000	46.7000	-11.854%	405	2,900	+30.728%
2026-02-06	51.8200	55.0000	51.8200	52.9800	+4.724%	78	2,531	+15.232%
2026-02-05	51.5000	54.0800	47.9800	50.5900	+5.067%	62	2,517	+20.676%
2026-02-04	46.4500	50.2500	46.4500	48.1500	+12.238%	8	2,517	+26.791%
2026-02-03	40.0000	44.0500	40.0000	42.9000	+14.553%	285	2,513	+42.308%
2026-02-02	38.7500	39.2000	37.4500	37.4500	+0.160%	42	2,282	+63.017%
2026-01-30	35.5800	37.7500	35.2900	37.3900	+10.982%	15	2,248	+63.279%
2026-01-29	34.8000	38.7400	32.9500	33.6900	-35.212%	465	2,256	+81.211%
2026-01-28	50.0000	52.0000	50.0000	52.0000	-0.669%	21	2,447	+17.404%
2026-01-27	54.0000	54.4500	52.2500	52.3500	-0.570%	45	2,445	+16.619%
2026-01-26	54.6500	54.6500	52.3000	52.6500	-5.032%	85	2,450	+15.954%
2026-01-23	57.1000	57.1000	54.5000	55.4400	-6.034%	29	2,423	+10.119%
2026-01-22	61.0000	61.3600	59.0000	59.0000	-11.743%	14	2,415	+3.475%
2026-01-21	70.5000	73.6000	66.8500	66.8500	-7.882%	17	2,423	-8.676%
2026-01-20	71.6000	73.0000	69.4500	72.5700	+15.136%	43	2,417	-15.874%
2026-01-16	63.4700	63.4700	63.0300	63.0300	-2.731%	2	2,389	-3.141%
2026-01-15	66.7500	66.7600	64.6000	64.8000	-4.804%	42	2,389	-5.787%
2026-01-14	64.8000	68.2800	64.3000	68.0700	+8.426%	47	2,404	-10.313%
2026-01-13	64.7900	65.0000	62.5000	62.7800	+8.055%	82	2,431	-2.756%
2026-01-12	56.6000	58.1000	56.6000	58.1000	+4.253%	8	2,404	+5.077%
2026-01-09	57.8200	57.8500	55.7300	55.7300	-3.314%	5	2,397	+9.546%
2026-01-08	60.1000	62.0000	57.6400	57.6400	+0.243%	379	2,399	+5.916%
2026-01-07	57.5000	58.5000	56.1300	57.5000	+8.225%	81	2,323	+6.174%
2026-01-06	52.2000	53.1300	52.2000	53.1300	-0.692%	4	2,267	+14.907%
2026-01-05	54.8000	54.8000	52.9500	53.5000	-5.660%	79	2,271	+14.112%
2026-01-02	53.8000	58.8000	53.3700	56.7100	+4.631%	148	2,325	+7.653%
2025-12-31	53.6000	54.2100	52.7300	54.2000	+4.694%	22	2,206	+12.638%
2025-12-30	52.5800	52.6000	51.0600	51.7700	-4.307%	61	2,206	+17.925%
2025-12-29	55.1000	55.2300	54.1000	54.1000	+0.371%	20	2,204	+12.847%
2025-12-26	53.7500	53.9000	53.7500	53.9000	-0.222%	3	2,207	+13.265%
2025-12-23	55.0000	55.8000	54.0200	54.0200	-3.536%	13	2,208	+13.014%
2025-12-22	55.0200	57.0500	53.3500	56.0000	-2.132%	6	2,200	+9.018%
2025-12-19	56.6200	57.2200	54.4600	57.2200	+2.106%	121	2,199	+6.693%
2025-12-18	58.6000	58.6000	56.0400	56.0400	-7.980%	7	2,284	+8.940%
2025-12-17	58.4600	60.9000	58.2900	60.9000	+5.968%	8	2,290	+0.246%
2025-12-16	59.8100	59.8100	57.4700	57.4700	-5.181%	24	2,288	+6.229%
2025-12-15	62.6000	64.2000	60.6100	60.6100	-4.401%	33	2,282	+0.726%
2025-12-12	63.3000	65.0000	61.9900	63.4000	+3.426%	52	2,306	-3.707%
2025-12-11	62.7000	62.8000	61.0000	61.3000	-2.155%	128	2,304	-0.408%
2025-12-10	63.9000	65.0000	62.2200	62.6500	+2.202%	143	2,379	-2.554%
2025-12-09	61.1600	61.6000	60.0500	61.3000	+4.252%	105	2,343	-0.408%
2025-12-08	58.6500	58.8000	58.5300	58.8000	+3.067%	207	2,258	+3.827%
2025-12-05	59.7800	59.7800	57.0000	57.0500	-5.311%	51	2,462	+7.011%
2025-12-04	57.6200	60.9400	57.6200	60.2500	-10.475%	27	2,502	+1.328%
2025-12-03	65.2000	67.3000	65.2000	67.3000	+3.698%	2	2,496	-9.287%
2025-12-02	67.3000	67.3000	64.9000	64.9000	-2.917%	45	2,494	-5.932%
2025-12-01	66.9000	67.0200	65.4100	66.8500	+2.295%	18	2,453	-8.676%
2025-11-28	66.8000	66.8000	65.3000	65.3500	-4.973%	27	2,451	-6.580%
2025-11-26	68.4700	68.7700	67.7000	68.7700	+0.614%	110	2,547	-11.226%
2025-11-25	73.0000	74.1500	68.2500	68.3500	-10.113%	233	2,547	-10.680%
2025-11-24	80.5100	80.5100	74.3000	76.0400	-7.864%	99	2,346	-19.713%
2025-11-21	87.9500	90.4600	82.5300	82.5300	-8.045%	324	2,377	-26.027%
2025-11-20	82.2500	90.5000	81.8100	89.7500	+0.990%	121	2,106	-31.978%
2025-11-19	87.8400	90.9500	85.6400	88.8700	+5.060%	55	2,193	-31.304%
2025-11-18	87.6500	90.0500	84.2700	84.5900	+2.783%	242	2,162	-27.828%
2025-11-17	82.0000	85.0000	79.4300	82.3000	+3.262%	255	2,142	-25.820%
2025-11-14	85.6000	85.6000	79.7000	79.7000	-0.599%	112	1,934	-23.400%
2025-11-13	79.4500	82.4200	77.2800	80.1800	-0.087%	140	1,827	-23.859%
2025-11-12	72.5100	80.8500	72.5100	80.2500	+9.332%	146	1,823	-23.925%
2025-11-11	72.4500	76.0000	72.4500	73.4000	+3.075%	24	1,730	-16.826%
2025-11-10	72.1400	74.0000	70.3500	71.2100	-6.487%	124	1,714	-14.268%
2025-11-07	78.0600	84.1400	76.1500	76.1500	-0.458%	300	1,657	-19.829%
2025-11-06	70.8000	77.0200	70.8000	76.5000	+7.792%	119	1,460	-20.196%
2025-11-05	73.7000	73.8000	69.9500	70.9700	-4.418%	14	1,371	-13.978%
2025-11-04	71.1500	74.2500	71.1500	74.2500	+4.167%	27	1,365	-17.778%
2025-11-03	66.3500	71.3000	65.9800	71.2800	+4.256%	51	1,336	-14.352%
2025-10-31	63.8000	69.8700	62.9000	68.3700	+11.117%	164	1,336	-10.706%
2025-10-30	59.9900	66.2200	58.0000	61.5300	+51.926%	677	1,201	-0.780%
2025-10-29	41.3100	41.8100	40.3000	40.5000	+1.250%	68	630	+50.741%
2025-10-28	38.6900	40.7400	38.6900	40.0000	+1.523%	18	620	+52.625%
2025-10-27	38.8400	40.0000	38.5300	39.4000	-6.701%	18	622	+54.949%
2025-10-24	42.1500	42.2300	42.1500	42.2300	-2.741%	2	622	+44.565%
2025-10-22	43.4200	43.4200	43.4200	43.4200	-3.080%	1	621	+40.603%
2025-10-20	44.8000	44.8000	44.8000	44.8000	-13.430%	43	621	+36.272%
2025-10-17	52.5800	52.5800	51.7500	51.7500	+2.985%	4	582	+17.971%
2025-10-15	50.2500	50.2500	50.2500	50.2500	-4.685%	1	581	+21.493%
2025-10-14	52.3500	52.7200	51.2000	52.7200	+4.334%	4	580	+15.800%
2025-10-13	50.2000	50.5300	50.0000	50.5300	+12.414%	21	578	+20.819%
2025-10-09	47.0600	47.0600	44.9500	44.9500	-5.962%	28	558	+35.818%
2025-10-08	49.2800	49.6500	47.1600	47.8000	-3.745%	47	571	+27.720%
2025-10-07	49.6600	49.6600	49.6600	49.6600	-5.410%	1	551	+22.936%
2025-10-06	55.0000	56.4800	52.5000	52.5000	+7.143%	8	551	+16.286%
2025-10-03	48.2700	49.0000	48.1000	49.0000	+3.201%	14	545	+24.592%
2025-10-02	46.9700	47.4800	46.8500	47.4800	-0.042%	3	538	+28.580%
2025-10-01	46.9100	49.5500	46.9100	47.5000	+8.945%	11	536	+28.526%
2025-09-30	43.0000	45.0000	43.0000	43.6000	+3.810%	13	536	+40.023%
2025-09-29	41.0000	42.0000	41.0000	42.0000	-1.339%	4	533	+45.357%
2025-09-26	42.9000	42.9000	42.5700	42.5700	+3.855%	9	535	+43.411%
2025-09-25	41.5500	41.7000	40.9900	40.9900	+2.912%	12	537	+48.939%
2025-09-24	39.8300	39.8300	39.8300	39.8300	-2.138%	1	526	+53.276%
2025-09-23	39.3000	40.7000	39.3000	40.7000	+8.678%	2	527	+50.000%
2025-09-22	36.7000	37.4500	36.7000	37.4500	+1.683%	8	525	+63.017%
2025-09-19	35.6500	36.8300	35.6500	36.8300	+6.261%	14	517	+65.762%
2025-09-18	34.5700	34.6600	34.5200	34.6600	-3.722%	20	507	+76.140%
2025-09-17	36.0000	36.0000	36.0000	36.0000	-3.096%	1	507	+69.583%
2025-09-16	37.1500	37.1500	37.1500	37.1500	-1.197%	1	507	+64.334%
2025-09-15	37.9800	37.9800	37.6000	37.6000	-4.617%	9	507	+62.367%
2025-09-12	39.3900	39.4400	39.3900	39.4200	-0.705%	5	510	+54.871%
2025-09-10	39.7000	39.7000	39.7000	39.7000	+3.305%	1	510	+53.778%
2025-09-09	38.7000	39.3100	38.4300	38.4300	+0.866%	5	510	+58.860%
2025-09-08	38.1000	38.1000	38.1000	38.1000	-10.290%	2	512	+60.236%
2025-09-03	42.4700	42.4700	42.4700	42.4700	-3.805%	1	514	+43.749%
2025-09-02	44.1500	44.1500	44.1500	44.1500	+3.154%	1	513	+38.279%
2025-08-29	42.8000	42.8000	42.8000	42.8000	+1.905%	1	513	+42.640%
2025-08-27	42.0000	42.0000	42.0000	42.0000	+1.083%	1	513	+45.357%
2025-08-26	41.5000	41.5500	41.5000	41.5500	+2.114%	5	512	+46.931%
2025-08-25	40.6900	40.6900	40.6900	40.6900	-3.510%	1	515	+50.037%
2025-08-22	41.0000	42.1700	41.0000	42.1700	-5.236%	5	516	+44.771%
2025-08-20	46.4800	46.4800	44.5000	44.5000	+4.953%	2	515	+37.191%
2025-08-19	39.7800	42.4000	39.7800	42.4000	+8.969%	7	516	+43.986%
2025-08-18	40.8000	40.8900	38.6500	38.9100	+7.844%	24	518	+56.901%
2025-08-14	38.5000	38.5000	36.0800	36.0800	-1.151%	4	509	+69.207%
2025-08-13	36.2000	37.1000	36.2000	36.5000	+0.551%	11	512	+67.260%
2025-08-12	37.1000	37.1000	35.5300	36.3000	-5.073%	4	512	+68.182%
2025-08-07	38.2300	38.2400	38.2300	38.2400	+0.897%	3	511	+59.650%
2025-08-04	38.7500	38.7500	37.9000	37.9000	-12.572%	7	514	+61.082%
2025-08-01	39.0200	43.5800	39.0200	43.3500	+25.470%	10	518	+40.830%
2025-07-31	34.1400	36.0000	33.6900	34.5500	-33.583%	49	517	+76.700%
2025-07-30	50.7800	52.0200	50.0000	52.0200	+4.879%	14	544	+17.359%
2025-07-29	47.2200	49.6000	47.2200	49.6000	+3.896%	17	539	+23.085%
2025-07-28	46.9500	47.7400	46.5400	47.7400	-1.668%	15	527	+27.880%
2025-07-25	47.8500	48.5500	47.5100	48.5500	+0.936%	3	531	+25.747%
2025-07-24	47.6500	48.1000	47.6100	48.1000	-3.355%	4	530	+26.923%
2025-07-23	51.5500	51.5500	49.7700	49.7700	-5.649%	7	527	+22.664%
2025-07-22	52.7500	52.7500	52.2500	52.7500	+5.500%	9	529	+15.735%
2025-07-21	50.6000	50.6600	50.0000	50.0000	-6.472%	5	530	+22.100%
2025-07-18	55.5900	55.5900	53.4600	53.4600	-1.854%	13	530	+14.198%
2025-07-16	53.0300	55.5000	53.0300	54.4700	+3.812%	33	523	+12.080%
2025-07-15	51.2500	52.4700	50.8500	52.4700	+2.983%	5	552	+16.352%
2025-07-14	51.1000	51.1000	50.9500	50.9500	-2.674%	3	553	+19.823%
2025-07-11	52.3500	52.3500	51.7000	52.3500	-1.320%	4	554	+16.619%
2025-07-08	53.1600	53.1600	53.0500	53.0500	-2.356%	4	553	+15.080%
2025-07-07	54.2000	54.3300	52.9400	54.3300	-1.290%	12	557	+12.369%
2025-07-03	55.0400	55.0400	55.0400	55.0400	-0.882%	2	549	+10.919%
2025-07-02	55.5300	55.5300	55.5300	55.5300	-0.198%	15	549	+9.941%
2025-07-01	54.0200	56.0000	54.0200	55.6400	+3.171%	17	564	+9.723%
2025-06-27	53.9800	53.9800	53.9300	53.9300	-1.731%	2	549	+13.202%
2025-06-26	56.4000	56.4000	54.8800	54.8800	-6.188%	30	549	+11.243%
2025-06-24	59.7700	59.7700	58.5000	58.5000	-8.365%	8	552	+4.359%
2025-06-18	63.8400	63.8400	63.8400	63.8400	+0.853%	15	546	-4.370%
2025-06-17	63.2900	63.3000	63.2900	63.3000	+1.442%	10	546	-3.555%
2025-06-16	63.0000	63.0000	61.9200	62.4000	-5.526%	10	544	-2.163%
2025-06-13	66.6400	66.7500	66.0500	66.0500	+4.344%	62	542	-7.570%
2025-06-11	63.3000	63.3000	63.3000	63.3000	-0.939%	5	539	-3.555%
2025-06-10	63.9000	63.9000	63.9000	63.9000	-0.016%	1	539	-4.460%
2025-06-09	64.3200	64.3200	63.9100	63.9100	-1.099%	27	539	-4.475%
2025-06-06	63.8500	64.6200	63.8500	64.6200	-5.953%	4	514	-5.525%
2025-06-04	68.5000	68.7100	68.5000	68.7100	-6.326%	11	516	-11.148%
2025-06-03	72.8000	73.3500	72.7700	73.3500	-0.583%	16	516	-16.769%
2025-06-02	73.7800	73.7800	73.7800	73.7800	-6.454%	1	515	-17.254%
2025-05-29	78.8700	78.8700	78.8700	78.8700	+0.331%	1	516	-22.594%
2025-05-28	78.6100	78.6100	78.6100	78.6100	-7.212%	2	516	-22.338%
2025-05-23	86.0000	86.0000	84.7200	84.7200	+3.317%	6	514	-27.939%
2025-05-21	82.0000	82.0000	82.0000	82.0000	+1.800%	3	514	-25.549%
2025-05-20	80.5500	80.5500	80.5500	80.5500	-0.272%	2	511	-24.209%
2025-05-16	80.7700	80.7700	80.7700	80.7700	+4.611%	2	509	-24.415%
2025-05-15	77.2100	77.2100	77.2100	77.2100	+3.471%	2	508	-20.930%
2025-05-14	74.3500	74.6200	74.3500	74.6200	+0.228%	11	508	-18.185%
2025-05-13	75.8500	75.8500	74.0900	74.4500	-7.088%	5	504	-17.999%
2025-05-12	82.1000	82.7500	80.1300	80.1300	-19.305%	9	506	-23.811%
2025-05-07	97.2000	99.3000	97.2000	99.3000	+3.708%	10	513	-38.520%
2025-05-02	98.5000	98.5000	95.2500	95.7500	-7.977%	60	518	-36.240%
2025-05-01	104.0000	104.0500	101.8000	104.0500	-11.220%	18	520	-41.326%
2025-04-25	116.5500	117.2000	116.5500	117.2000	-10.875%	8	536	-47.910%
2025-04-23	131.5000	131.5000	131.5000	131.5000	-14.399%	5	536	-53.574%
2025-04-21	149.5000	153.6200	149.5000	153.6200	+8.427%	2	536	-60.259%
2025-04-17	141.6800	141.6800	141.6800	141.6800	-2.290%	1	536	-56.910%
2025-04-16	144.0000	145.3900	144.0000	145.0000	+9.566%	8	536	-57.897%
2025-04-15	130.2300	132.3400	130.2300	132.3400	+6.468%	2	535	-53.869%
2025-04-14	124.3000	124.3000	124.3000	124.3000	-0.480%	1	533	-50.885%
2025-04-11	127.2200	127.2200	124.9000	124.9000	-7.666%	4	533	-51.121%
2025-04-08	135.2700	135.2700	135.2700	135.2700	-0.850%	10	534	-54.868%
2025-04-07	136.4300	136.4300	136.4300	136.4300	-5.388%	5	524	-55.252%
2025-04-04	144.2000	149.8000	143.0600	144.2000	+11.137%	28	524	-57.663%
2025-04-03	126.0000	129.7500	122.1900	129.7500	+24.294%	8	533	-52.948%
2025-04-02	102.7500	104.3900	102.7500	104.3900	-11.959%	4	528	-41.517%
2025-03-31	118.5700	118.5700	118.5700	118.5700	+28.253%	2	528	-48.511%
2025-03-27	92.4500	92.4500	92.4500	92.4500	+0.326%	2	530	-33.964%
2025-03-26	92.1500	92.1500	92.1500	92.1500	+3.890%	3	530	-33.749%
2025-03-25	88.0000	88.7000	88.0000	88.7000	-13.337%	3	527	-31.172%
2025-03-21	102.3500	102.3500	102.3500	102.3500	-0.273%	2	526	-40.352%
2025-03-19	106.2500	108.3500	102.6300	102.6300	-4.066%	12	526	-40.514%
2025-03-18	108.1500	108.7600	105.5000	106.9800	+7.778%	7	518	-42.933%
2025-03-14	102.5000	102.5000	99.2600	99.2600	-6.013%	18	511	-38.495%
2025-03-13	105.6100	105.6100	105.6100	105.6100	+6.141%	20	516	-42.193%
2025-03-11	99.1500	101.8500	98.8700	99.5000	-5.093%	9	516	-38.643%
2025-03-10	104.8400	104.8400	104.8400	104.8400	+11.059%	20	512	-41.768%
2025-03-07	94.4000	94.4000	94.4000	94.4000	+2.609%	10	492	-35.328%
2025-03-06	84.1200	92.0000	84.1200	92.0000	+8.121%	4	492	-33.641%
2025-03-04	90.0200	92.4500	85.0900	85.0900	+11.287%	44	490	-28.252%
2025-03-03	76.4600	76.4600	76.4600	76.4600	-5.895%	2	512	-20.154%
2025-02-28	81.5000	81.5000	80.0000	81.2500	+1.563%	46	514	-24.862%
2025-02-25	78.8400	82.6000	78.2300	80.0000	+8.696%	8	492	-23.688%
2025-02-24	69.8000	74.9600	69.8000	73.6000	+8.876%	8	492	-17.052%
2025-02-21	67.6000	67.6000	67.6000	67.6000	+1.517%	4	488	-9.689%
2025-02-20	66.5900	66.5900	66.5900	66.5900	+1.897%	2	488	-8.320%
2025-02-19	65.3500	65.3500	65.3500	65.3500	+1.728%	1	486	-6.580%
2025-02-18	60.0500	64.7000	60.0500	64.2400	+11.046%	7	486	-4.966%
2025-02-14	58.9500	58.9500	57.5000	57.8500	-5.242%	30	482	+5.532%
2025-02-13	61.0000	61.0500	60.9500	61.0500	+1.920%	4	480	0.000%
2025-02-12	61.9000	61.9000	59.8000	59.9000	-2.996%	13	480	+1.920%
2025-02-10	61.7500	61.7500	61.7500	61.7500	-2.402%	5	473	-1.134%
2025-02-07	63.2700	63.2700	63.2700	63.2700	+1.476%	2	468	-3.509%
2025-02-06	62.3500	62.3500	62.3500	62.3500	-3.483%	2	467	-2.085%
2025-02-04	67.3700	67.3700	64.6000	64.6000	-2.711%	17	469	-5.495%
2025-02-03	66.4000	66.4000	66.4000	66.4000	+0.454%	2	453	-8.057%
2025-01-31	65.2100	67.1500	65.1000	66.1000	+1.692%	158	452	-7.640%
2025-01-30	65.4400	65.4400	65.0000	65.0000	-14.021%	6	485	-6.077%
2025-01-29	77.3500	77.4500	75.6000	75.6000	-0.303%	27	485	-19.246%
2025-01-28	76.1000	77.9800	75.8300	75.8300	-8.528%	6	498	-19.491%
2025-01-27	83.0000	83.0000	79.0000	82.9000	+2.930%	19	496	-26.357%
2025-01-24	81.2200	82.0100	80.5400	80.5400	-5.580%	28	495	-24.199%
2025-01-23	87.0000	87.5500	85.3000	85.3000	-0.350%	13	486	-28.429%
2025-01-22	87.0000	87.0000	85.6000	85.6000	-6.294%	12	486	-28.680%
2025-01-21	91.3500	91.3500	91.3500	91.3500	-1.029%	12	486	-33.169%
2025-01-15	92.9300	92.9300	92.3000	92.3000	-6.815%	20	486	-33.857%
2025-01-13	99.0500	99.0500	99.0500	99.0500	+5.744%	1	501	-38.364%
2025-01-07	93.6700	93.6700	93.6700	93.6700	+4.589%	10	500	-34.824%
2025-01-06	91.4700	91.4700	89.5600	89.5600	-7.192%	2	490	-31.833%
2025-01-03	96.5000	96.5000	96.5000	96.5000	-6.943%	40	489	-36.736%
2024-12-31	102.5400	103.7000	102.5400	103.7000	+3.328%	8	465	-41.128%
2024-12-27	100.0000	103.0000	100.0000	100.3600	+5.498%	18	465	-39.169%
2024-12-24	95.1300	95.1300	95.1300	95.1300	-3.666%	1	459	-35.825%
2024-12-23	98.7500	98.7500	98.7500	98.7500	-0.253%	1	459	-38.177%
2024-12-19	99.0000	99.0000	99.0000	99.0000	-1.990%	275	459	-38.333%
2024-12-18	93.0000	101.1100	93.0000	101.0100	+14.071%	5	246	-39.560%
2024-12-12	88.5500	88.5500	88.5500	88.5500	+1.316%	10	250	-31.056%
2024-12-11	87.4000	87.4000	87.4000	87.4000	-5.360%	7	245	-30.149%
2024-12-10	92.0000	92.3500	92.0000	92.3500	+3.613%	66	245	-33.893%
2024-12-06	89.1300	89.1300	89.1300	89.1300	-4.161%	2	262	-31.505%
2024-12-05	93.0000	93.0000	93.0000	93.0000	0.000%	7	262	-34.355%
2024-12-04	93.2000	95.0100	93.0000	93.0000	-1.085%	26	255	-34.355%
2024-12-03	96.3000	96.3000	94.0200	94.0200	-5.640%	62	247	-35.067%
2024-12-02	101.5000	101.5000	99.6400	99.6400	-6.791%	132	268	-38.729%
2024-11-27	106.9000	106.9000	106.9000	106.9000	+1.810%	7	331	-42.891%
2024-11-26	105.0000	105.0000	105.0000	105.0000	-7.244%	10	331	-41.857%
2024-11-22	113.2000	113.2000	113.2000	113.2000	+7.758%	4	341	-46.069%
2024-11-14	105.0500	105.0500	105.0500	105.0500	+0.719%	1	341	-41.885%
2024-11-11	104.3000	104.3000	104.3000	104.3000	+2.456%	10	340	-41.467%
2024-11-08	101.6000	101.8000	101.6000	101.8000	+0.992%	60	340	-40.029%
2024-11-07	100.6500	100.8000	100.6000	100.8000	-10.559%	7	315	-39.435%
2024-11-06	113.3000	113.3000	112.7000	112.7000	+2.185%	11	314	-45.830%
2024-11-05	111.4000	111.4000	110.2900	110.2900	+2.595%	18	303	-44.646%
2024-10-29	107.5000	107.5000	107.5000	107.5000	-4.867%	1	300	-43.209%
2024-10-28	113.0000	113.0000	113.0000	113.0000	-0.703%	1	300	-45.973%
2024-10-25	111.5500	113.8000	111.5000	113.8000	-2.401%	198	299	-46.353%
2024-10-24	117.0000	117.1300	116.5000	116.6000	+5.045%	74	268	-47.642%
2024-10-22	112.0500	112.1500	111.0000	111.0000	-4.228%	12	240	-45.000%
2024-10-21	115.9000	115.9000	115.9000	115.9000	+1.845%	5	244	-47.325%
2024-10-18	112.1500	113.8000	111.2500	113.8000	+0.708%	132	244	-46.353%
2024-10-17	113.0100	113.0100	113.0000	113.0000	+1.073%	3	242	-45.973%
2024-10-15	112.1200	112.1200	111.5200	111.8000	+2.222%	5	239	-45.394%
2024-10-14	106.9000	109.3700	106.9000	109.3700	-1.049%	133	241	-44.180%
2024-10-09	111.3000	111.3100	110.5300	110.5300	+1.088%	54	157	-44.766%
2024-10-07	109.4500	109.4500	109.3400	109.3400	-5.993%	2	151	-44.165%
2024-10-03	110.9000	118.7900	110.9000	116.3100	-0.590%	8	152	-47.511%
2024-10-01	119.7300	119.8600	117.0000	117.0000	-3.704%	10	151	-47.821%
2024-09-30	121.5000	121.5000	121.5000	121.5000	-0.719%	4	151	-49.753%