Dark

META20261218P700
META Dec 18 2026 700.00 Put (META261218P00700000)
option OPRA

EOD

Sep 17, 2026

62.38-4.310%(-2.81)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	70.2000	70.2000	62.3800	62.3800	-4.310%	29	883	0.000%
2026-09-16	63.0300	67.1800	63.0300	65.1900	-7.335%	244	857	-4.310%
2026-09-15	72.0000	73.3200	67.7100	70.3500	-3.099%	161	839	-11.329%
2026-09-14	76.0000	76.0000	72.6000	72.6000	-10.503%	7	843	-14.077%
2026-09-11	77.1500	81.1200	77.1500	81.1200	-8.131%	3	842	-23.102%
2026-09-10	80.0000	88.3000	79.6000	88.3000	+7.030%	24	845	-29.354%
2026-09-09	88.0000	88.0000	81.0000	82.5000	-19.038%	95	866	-24.388%
2026-09-08	101.8000	101.9000	101.8000	101.9000	-4.220%	2	843	-38.783%
2026-09-04	109.3600	109.3900	104.2000	106.3900	+2.932%	6	840	-41.367%
2026-09-03	106.0000	107.6000	103.3600	103.3600	-13.931%	6	840	-39.648%
2026-09-02	120.0900	120.0900	120.0900	120.0900	-10.773%	1	841	-48.056%
2026-08-28	129.7000	135.3000	125.9300	134.5900	+1.348%	82	840	-53.652%
2026-08-26	132.8000	132.8000	132.8000	132.8000	-7.282%	3	851	-53.027%
2026-08-25	143.3000	145.0000	143.2300	143.2300	-7.294%	48	851	-56.448%
2026-08-24	154.5000	154.5000	154.5000	154.5000	-6.928%	1	803	-59.625%
2026-08-20	166.0000	166.0000	166.0000	166.0000	+6.883%	5	804	-62.422%
2026-08-19	162.0000	162.0000	155.3000	155.3100	-3.462%	26	809	-59.835%
2026-08-18	159.3000	161.5700	151.7000	160.8800	+31.074%	17	805	-61.226%
2026-08-10	121.9000	122.7400	121.9000	122.7400	-4.912%	2	802	-49.177%
2026-08-06	129.0800	129.0800	129.0800	129.0800	-3.672%	1	802	-51.673%
2026-08-05	134.0000	134.0000	134.0000	134.0000	+2.761%	1	801	-53.448%
2026-08-04	133.6800	133.6800	129.7600	130.4000	+3.780%	17	801	-52.163%
2026-08-03	135.0000	135.0000	124.1900	125.6500	-20.535%	20	812	-50.354%
2026-07-31	158.1200	158.1200	158.1200	158.1200	-7.973%	1	803	-60.549%
2026-07-30	177.4900	178.0000	171.0000	171.8200	+25.829%	75	802	-63.695%
2026-07-29	129.0300	136.5500	129.0300	136.5500	+6.472%	2	805	-54.317%
2026-07-28	129.4700	129.4700	128.2500	128.2500	+2.518%	5	805	-51.361%
2026-07-24	122.0000	125.1000	122.0000	125.1000	+23.678%	17	808	-50.136%
2026-07-21	99.0000	101.9500	98.2000	101.1500	-0.678%	39	808	-38.329%
2026-07-20	103.9000	103.9000	101.8400	101.8400	-2.349%	21	788	-38.747%
2026-07-17	113.0000	113.0000	104.2900	104.2900	+11.959%	2	803	-40.186%
2026-07-16	90.0000	93.1700	90.0000	93.1500	+3.846%	19	803	-33.033%
2026-07-15	97.5000	97.5000	89.0000	89.7000	-8.934%	96	800	-30.457%
2026-07-14	98.5000	98.5000	98.5000	98.5000	+1.609%	4	768	-36.670%
2026-07-13	96.6900	97.3000	95.2000	96.9400	+2.810%	15	768	-35.651%
2026-07-10	92.2300	95.6800	90.6300	94.2900	-14.399%	71	763	-33.842%
2026-07-09	136.6000	136.6000	109.7000	110.1500	-10.824%	97	826	-43.368%
2026-07-08	122.8700	124.5000	122.8700	123.5200	+9.387%	43	823	-49.498%
2026-07-07	119.6100	119.6700	112.9200	112.9200	-4.989%	5	823	-44.757%
2026-07-02	118.8500	118.8500	118.8500	118.8500	+2.369%	1	822	-47.514%
2026-07-01	117.0000	117.1400	110.8000	116.1000	-21.929%	65	822	-46.270%
2026-06-29	147.3600	148.7100	144.9400	148.7100	-4.795%	28	862	-58.053%
2026-06-26	159.3500	159.3500	156.2000	156.2000	-4.095%	9	840	-60.064%
2026-06-25	161.5000	163.1900	157.0000	162.8700	+8.580%	9	833	-61.700%
2026-06-23	150.0000	150.0000	150.0000	150.0000	+4.954%	3	832	-58.413%
2026-06-22	142.9200	142.9200	142.9200	142.9200	+1.412%	1	829	-56.353%
2026-06-18	140.9300	140.9300	140.9300	140.9300	+13.061%	1	830	-55.737%
2026-06-16	123.0000	127.8300	123.0000	124.6500	-3.604%	8	830	-49.956%
2026-06-15	124.5000	129.3100	124.5000	129.3100	-13.430%	10	831	-51.759%
2026-06-12	146.4000	149.3700	146.0700	149.3700	-3.314%	15	828	-58.238%
2026-06-11	151.5000	154.4900	151.5000	154.4900	+10.524%	5	838	-59.622%
2026-06-10	141.5000	141.5000	139.7800	139.7800	+1.107%	6	835	-55.373%
2026-06-09	131.9000	138.2500	131.9000	138.2500	+3.172%	2	839	-54.879%
2026-06-08	134.4000	134.4000	134.0000	134.0000	+12.871%	11	840	-53.448%
2026-06-05	119.2500	119.2500	118.7200	118.7200	+7.888%	101	831	-47.456%
2026-06-04	103.8500	110.0400	103.5500	110.0400	-12.667%	27	860	-43.312%
2026-06-02	126.0000	126.0000	126.0000	126.0000	+17.911%	1	854	-50.492%
2026-05-29	106.7200	108.5200	106.7200	106.8600	+1.868%	11	855	-41.625%
2026-05-28	105.0000	105.0000	104.0000	104.9000	+0.527%	4	859	-40.534%
2026-05-27	105.5900	105.7300	104.2500	104.3500	-11.568%	11	859	-40.220%
2026-05-26	118.0000	118.0000	118.0000	118.0000	-1.098%	2	864	-47.136%
2026-05-21	119.3100	119.3100	119.3100	119.3100	-1.331%	1	866	-47.716%
2026-05-20	124.9000	124.9000	120.9200	120.9200	-0.804%	2	866	-48.412%
2026-05-18	121.9000	121.9000	121.9000	121.9000	+5.871%	10	866	-48.827%
2026-05-15	116.0500	116.2300	112.0500	115.1400	+2.648%	11	866	-45.822%
2026-05-14	113.7000	113.7000	112.1700	112.1700	-5.077%	2	877	-44.388%
2026-05-13	118.1700	118.1700	118.1700	118.1700	-5.403%	6	876	-47.212%
2026-05-12	124.9200	124.9200	124.9200	124.9200	+0.273%	1	876	-50.064%
2026-05-11	123.0000	124.5800	122.5200	124.5800	+5.487%	5	876	-49.928%
2026-05-08	117.1300	119.0700	117.1300	118.1000	+3.325%	7	875	-47.180%
2026-05-07	111.3000	114.3000	111.3000	114.3000	-2.241%	6	875	-45.424%
2026-05-06	113.6500	116.9200	113.6500	116.9200	-4.749%	21	874	-46.647%
2026-05-05	120.2000	123.5700	120.2000	122.7500	-0.486%	42	875	-49.181%
2026-05-04	122.0700	123.3500	122.0700	123.3500	+3.377%	11	898	-49.428%
2026-05-01	117.8900	120.0000	117.8900	119.3200	+0.692%	13	880	-47.720%
2026-04-30	122.9200	124.9400	115.6300	118.5000	+32.402%	49	880	-47.359%
2026-04-29	89.4000	91.0100	89.4000	89.5000	+0.280%	7	856	-30.302%
2026-04-28	89.2500	89.2500	89.2500	89.2500	+0.847%	5	850	-30.106%
2026-04-24	92.9600	92.9600	88.5000	88.5000	-0.506%	85	850	-29.514%
2026-04-22	88.5900	88.9500	88.5900	88.9500	+1.890%	28	833	-29.871%
2026-04-20	86.8000	87.3000	86.8000	87.3000	+5.652%	3	839	-28.545%
2026-04-17	85.1100	85.1200	82.1100	82.6300	-8.342%	56	839	-24.507%
2026-04-16	89.5000	90.1500	88.7500	90.1500	+0.816%	12	860	-30.804%
2026-04-15	93.1500	93.1500	88.3200	89.4200	-6.513%	48	872	-30.239%
2026-04-14	101.2600	101.2600	94.1500	95.6500	-11.353%	35	846	-34.783%
2026-04-13	107.9000	107.9000	107.9000	107.9000	-4.892%	2	831	-42.187%
2026-04-10	110.1000	115.5000	110.1000	113.4500	-1.262%	20	830	-45.015%
2026-04-09	116.6500	116.6500	111.4500	114.9000	-4.939%	83	836	-45.709%
2026-04-08	131.6500	131.6500	120.5900	120.8700	-18.950%	8	851	-48.391%
2026-04-07	150.7200	153.4300	149.1300	149.1300	+6.521%	3	852	-58.171%
2026-04-01	140.0000	140.0000	140.0000	140.0000	-20.590%	3	849	-55.443%
2026-03-30	180.4000	180.4000	176.3000	176.3000	-4.883%	8	852	-64.617%
2026-03-27	175.0000	188.5000	175.0000	185.3500	+10.275%	47	859	-66.345%
2026-03-26	163.3000	171.3500	163.3000	168.0800	+24.800%	7	865	-62.887%
2026-03-24	133.8300	134.6800	133.8300	134.6800	+6.047%	11	864	-53.683%
2026-03-23	126.5200	127.8500	124.2200	127.0000	-8.587%	32	874	-50.882%
2026-03-20	134.0000	138.9300	134.0000	138.9300	+11.770%	28	878	-55.100%
2026-03-19	124.3000	124.3000	124.3000	124.3000	+9.256%	1	887	-49.815%
2026-03-16	111.4300	113.7700	111.4300	113.7700	-4.875%	3	886	-45.170%
2026-03-13	119.8500	119.9500	119.6000	119.6000	+7.894%	59	887	-47.843%
2026-03-12	109.6500	110.8500	109.5400	110.8500	+7.382%	50	891	-43.726%
2026-03-11	103.2300	103.2300	103.2300	103.2300	+4.115%	1	915	-39.572%
2026-03-10	98.2500	99.1500	98.2500	99.1500	-12.101%	63	915	-37.085%
2026-03-09	114.0000	114.0000	112.8000	112.8000	+5.955%	6	897	-44.699%
2026-03-06	106.4700	106.4700	106.4600	106.4600	+7.232%	2	897	-41.405%
2026-03-05	99.2800	99.2800	99.2800	99.2800	+3.839%	2	897	-37.168%
2026-03-04	96.8800	97.1500	94.0500	95.6100	-4.390%	23	899	-34.756%
2026-03-02	100.0000	100.0000	100.0000	100.0000	-7.851%	3	898	-37.620%
2026-02-23	108.4800	108.5200	108.4800	108.5200	+9.727%	6	898	-42.518%
2026-02-20	98.9000	98.9000	98.9000	98.9000	-8.341%	4	892	-36.926%
2026-02-19	107.7000	107.9000	107.7000	107.9000	-1.055%	2	892	-42.187%
2026-02-18	115.4900	115.4900	109.0500	109.0500	-0.092%	2	893	-42.797%
2026-02-13	109.1500	109.1500	109.1500	109.1500	+16.204%	1	892	-42.849%
2026-02-10	93.9300	93.9300	93.9300	93.9300	+3.928%	10	892	-33.589%
2026-02-09	99.6300	99.6300	90.3800	90.3800	-12.244%	32	892	-30.980%
2026-02-06	104.7500	106.2000	101.9500	102.9900	+11.160%	5	895	-39.431%
2026-02-05	96.5000	100.0500	92.6500	92.6500	-0.856%	8	894	-32.671%
2026-02-04	89.5000	93.7000	89.5000	93.4500	+9.452%	16	896	-33.248%
2026-02-03	76.7500	86.6700	76.7500	85.3800	+9.856%	17	898	-26.938%
2026-02-02	77.0000	78.0000	76.6000	77.7200	+3.765%	90	903	-19.738%
2026-01-30	72.0000	75.6800	72.0000	74.9000	+9.744%	169	885	-16.716%
2026-01-29	72.8700	77.0000	68.2500	68.2500	-30.471%	366	849	-8.601%
2026-01-28	99.0000	99.0000	98.1600	98.1600	+0.553%	7	940	-36.451%
2026-01-27	101.9000	101.9000	97.6200	97.6200	-1.593%	5	939	-36.099%
2026-01-26	102.9100	103.1300	99.1100	99.2000	-4.062%	227	936	-37.117%
2026-01-23	105.8900	105.8900	103.4000	103.4000	-7.181%	10	898	-39.671%
2026-01-22	114.8000	117.3100	111.4000	111.4000	-14.505%	5	890	-44.004%
2026-01-21	131.2500	131.3400	129.7900	130.3000	-1.333%	14	889	-52.126%
2026-01-20	132.0600	132.0600	132.0600	132.0600	+9.958%	1	877	-52.764%
2026-01-16	119.7000	120.1000	119.7000	120.1000	-0.249%	3	875	-48.060%
2026-01-15	122.2500	124.2700	120.4000	120.4000	-3.340%	5	875	-48.189%
2026-01-14	124.5600	124.5600	124.5600	124.5600	+4.999%	1	876	-49.920%
2026-01-13	120.0000	120.0000	118.6300	118.6300	+10.302%	7	875	-47.416%
2026-01-12	108.2200	108.2200	107.5500	107.5500	+0.514%	3	871	-41.999%
2026-01-09	107.0000	107.0000	107.0000	107.0000	-3.690%	1	871	-41.701%
2026-01-08	113.5000	113.5000	111.1000	111.1000	+3.378%	7	871	-43.852%
2026-01-07	107.4700	107.4700	107.4700	107.4700	+2.061%	2	864	-41.956%
2026-01-06	105.3000	105.3000	105.3000	105.3000	+2.832%	1	866	-40.760%
2026-01-05	101.6500	102.4000	101.4500	102.4000	-4.504%	6	865	-39.082%
2026-01-02	101.8500	107.2300	101.8500	107.2300	+4.107%	3	864	-41.826%
2025-12-31	101.5600	103.0000	101.5600	103.0000	+3.518%	7	868	-39.437%
2025-12-30	99.6400	100.2800	99.3900	99.5000	-5.598%	16	868	-37.307%
2025-12-29	105.4000	105.4000	105.4000	105.4000	+3.333%	1	865	-40.816%
2025-12-26	101.9200	102.0000	101.9200	102.0000	+2.194%	2	864	-38.843%
2025-12-24	101.0200	101.0200	99.8100	99.8100	-1.178%	14	865	-37.501%
2025-12-23	102.3000	102.3000	101.0000	101.0000	-3.718%	6	865	-38.238%
2025-12-22	106.0000	106.0000	104.9000	104.9000	-0.048%	5	860	-40.534%
2025-12-19	102.3400	104.9500	102.1000	104.9500	+0.817%	9	858	-40.562%
2025-12-18	104.2500	105.6000	103.0700	104.1000	-4.923%	57	851	-40.077%
2025-12-17	109.4900	109.4900	109.4900	109.4900	+2.375%	1	840	-43.027%
2025-12-16	109.9800	111.5500	106.9500	106.9500	-4.295%	7	841	-41.674%
2025-12-15	115.5100	115.5100	111.7500	111.7500	-2.214%	10	839	-44.179%
2025-12-12	113.5000	114.2800	113.5000	114.2800	+2.173%	2	841	-45.415%
2025-12-11	113.5500	113.5500	111.8500	111.8500	-1.175%	5	840	-44.229%
2025-12-10	113.1800	113.1800	113.1800	113.1800	+0.963%	1	839	-44.884%
2025-12-09	112.1000	112.1000	112.1000	112.1000	+4.231%	1	839	-44.353%
2025-12-08	104.3900	107.5500	104.3900	107.5500	+2.399%	2	839	-41.999%
2025-12-05	108.6200	108.6200	104.3300	105.0300	-2.876%	16	838	-40.607%
2025-12-04	107.9900	108.1400	107.9900	108.1400	-7.612%	2	834	-42.316%
2025-12-02	116.4500	117.0500	116.4500	117.0500	-1.639%	70	836	-46.707%
2025-12-01	119.0000	119.0000	119.0000	119.0000	+1.666%	1	898	-47.580%
2025-11-28	119.0400	119.0400	117.0500	117.0500	-4.876%	23	897	-46.707%
2025-11-26	121.6200	123.0500	121.2500	123.0500	-1.386%	13	891	-49.305%
2025-11-25	129.7000	129.7000	124.7800	124.7800	-5.484%	3	891	-50.008%
2025-11-24	133.0000	133.1700	131.8200	132.0200	-7.949%	21	888	-52.750%
2025-11-21	143.4200	143.4200	143.4200	143.4200	-5.663%	1	897	-56.505%
2025-11-20	152.0300	152.0300	152.0300	152.0300	+0.039%	1	897	-58.969%
2025-11-19	148.7500	153.4900	148.7500	151.9700	+5.527%	17	898	-58.952%
2025-11-18	153.0000	153.0000	144.0100	144.0100	-0.380%	39	926	-56.684%
2025-11-14	145.0100	145.0100	144.5600	144.5600	+2.831%	2	878	-56.848%
2025-11-13	138.0400	140.7000	138.0400	140.5800	+2.523%	22	878	-55.627%
2025-11-12	130.8000	137.1200	130.8000	137.1200	+2.712%	28	856	-54.507%
2025-11-07	136.5900	143.3900	133.5000	133.5000	+1.947%	36	838	-53.273%
2025-11-06	130.9500	130.9500	130.9500	130.9500	+4.819%	1	837	-52.363%
2025-11-05	124.9300	124.9300	124.9300	124.9300	-3.245%	1	836	-50.068%
2025-11-04	127.5200	129.1200	127.5200	129.1200	+5.318%	2	835	-51.688%
2025-11-03	117.4400	122.6000	117.4400	122.6000	+1.331%	86	852	-49.119%
2025-10-31	114.8900	122.0700	114.3100	120.9900	+9.335%	210	852	-48.442%
2025-10-30	110.1300	117.9300	105.0000	110.6600	+43.528%	443	715	-43.629%
2025-10-29	77.5200	77.7300	76.5000	77.1000	+3.699%	80	615	-19.092%
2025-10-28	74.2500	74.3500	74.2500	74.3500	-0.933%	2	537	-16.100%
2025-10-27	73.8500	75.0500	73.5000	75.0500	-4.735%	19	531	-16.882%
2025-10-24	78.7800	78.7800	78.7800	78.7800	-1.991%	1	531	-20.817%
2025-10-23	78.6000	80.3800	78.6000	80.3800	-0.643%	3	531	-22.394%
2025-10-22	80.9000	80.9000	80.9000	80.9000	-6.094%	1	531	-22.892%
2025-10-20	87.1800	87.1800	86.0100	86.1500	-3.926%	50	532	-27.591%
2025-10-15	89.6700	89.6700	89.6700	89.6700	-2.860%	10	532	-30.434%
2025-10-14	92.3100	92.3100	92.3100	92.3100	+6.043%	1	522	-32.423%
2025-10-10	87.0500	87.0500	87.0500	87.0500	+5.772%	1	523	-28.340%
2025-10-09	86.4000	89.0000	82.3000	82.3000	-7.849%	4	523	-24.204%
2025-10-08	89.3100	89.3100	89.3100	89.3100	-0.435%	1	519	-30.153%
2025-10-07	92.2000	92.2000	89.4500	89.7000	-7.047%	66	478	-30.457%
2025-10-06	93.4000	98.0000	93.4000	96.5000	+8.366%	5	478	-35.358%
2025-10-03	87.2700	89.0500	87.2700	89.0500	+5.886%	7	476	-29.949%
2025-10-02	84.1000	84.1000	84.1000	84.1000	-2.050%	1	470	-25.826%
2025-10-01	88.2000	88.2000	85.8600	85.8600	+4.136%	42	469	-27.347%
2025-09-30	81.0000	82.4500	81.0000	82.4500	+7.679%	3	441	-24.342%
2025-09-29	76.7500	76.7500	76.5700	76.5700	-0.558%	301	441	-18.532%
2025-09-25	75.9000	77.0000	75.9000	77.0000	+4.605%	2	151	-18.987%
2025-09-24	73.2500	73.6100	73.2500	73.6100	-2.179%	2	152	-15.256%
2025-09-23	75.0000	75.2500	75.0000	75.2500	+12.397%	3	151	-17.103%
2025-09-22	66.1200	66.9500	66.1200	66.9500	-3.877%	2	150	-6.826%
2025-09-19	69.6500	69.6500	69.6500	69.6500	+6.776%	1	150	-10.438%
2025-09-18	66.0000	66.0000	64.8000	65.2300	-3.506%	21	149	-4.369%
2025-09-17	67.6000	67.6000	67.6000	67.6000	-1.314%	1	139	-7.722%
2025-09-16	68.5000	68.5000	68.4000	68.5000	-2.740%	3	138	-8.934%
2025-09-15	70.7000	70.7000	70.4300	70.4300	-3.626%	10	140	-11.430%
2025-09-12	75.2500	75.4000	72.2000	73.0800	+1.009%	18	141	-14.641%
2025-09-11	72.3500	72.3500	72.3500	72.3500	-2.598%	4	134	-13.780%
2025-09-10	73.9500	74.2800	72.9500	74.2800	+5.362%	18	134	-16.020%
2025-09-09	70.9500	70.9500	70.5000	70.5000	-3.425%	3	132	-11.518%
2025-09-08	70.5000	73.0000	70.5000	73.0000	0.000%	4	132	-14.548%
2025-09-05	75.2000	75.4500	73.0000	73.0000	-1.285%	5	133	-14.548%
2025-09-04	72.0500	73.9500	72.0500	73.9500	-4.826%	6	131	-15.646%
2025-09-03	77.8500	78.5500	77.7000	77.7000	+1.529%	5	133	-19.717%
2025-08-29	76.5300	76.5300	76.5300	76.5300	+1.986%	1	134	-18.489%
2025-08-28	75.0400	75.0400	75.0400	75.0400	-2.811%	1	134	-16.871%
2025-08-27	76.1000	77.2100	76.1000	77.2100	+2.482%	2	135	-19.207%
2025-08-22	75.3400	75.3400	75.3400	75.3400	-6.538%	1	136	-17.202%
2025-08-21	80.6100	80.6100	80.6100	80.6100	-2.657%	1	135	-22.615%
2025-08-20	82.8100	82.8100	82.8100	82.8100	+7.966%	1	136	-24.671%
2025-08-19	74.0000	76.7000	74.0000	76.7000	+6.528%	12	135	-18.670%
2025-08-18	73.0000	74.6500	72.0000	72.0000	+6.399%	6	132	-13.361%
2025-08-14	67.6700	67.6700	67.6700	67.6700	+2.686%	1	130	-7.817%
2025-08-12	66.3500	67.5200	65.9000	65.9000	-6.987%	12	129	-5.341%
2025-08-11	70.3100	70.8500	70.3100	70.8500	-3.210%	26	135	-11.955%
2025-08-05	73.0000	73.2000	73.0000	73.2000	+5.476%	10	125	-14.781%
2025-08-04	69.4000	69.4000	69.4000	69.4000	-7.541%	2	119	-10.115%
2025-08-01	76.0600	76.0600	75.0200	75.0600	+13.042%	4	117	-16.893%
2025-07-31	65.0000	66.6800	64.7500	66.4000	-23.370%	9	118	-6.054%
2025-07-28	84.9100	86.6500	84.9100	86.6500	-0.460%	10	116	-28.009%
2025-07-24	86.3000	87.0500	85.9500	87.0500	-2.737%	5	112	-28.340%
2025-07-23	91.4700	91.4700	89.0100	89.5000	-3.608%	3	110	-30.302%
2025-07-22	92.8500	92.8500	92.8500	92.8500	+4.057%	3	111	-32.816%
2025-07-21	89.2300	89.2300	89.2300	89.2300	-6.848%	1	108	-30.091%
2025-07-18	95.7900	95.7900	95.7900	95.7900	+10.103%	2	108	-34.878%
2025-07-09	89.2500	89.2500	87.0000	87.0000	-5.915%	4	106	-28.299%
2025-07-08	92.4700	92.4700	92.4700	92.4700	+0.511%	3	104	-32.540%
2025-07-07	92.0000	92.0000	92.0000	92.0000	-4.137%	1	107	-32.196%
2025-07-02	95.9700	95.9700	95.9700	95.9700	+6.044%	1	108	-35.001%
2025-07-01	91.0000	91.0000	90.5000	90.5000	+0.836%	4	108	-31.072%
2025-06-30	89.9500	89.9500	88.6000	89.7500	-3.235%	6	110	-30.496%
2025-06-27	91.5000	93.2800	91.5000	92.7500	-1.539%	8	111	-32.744%
2025-06-26	93.7200	94.2000	93.7200	94.2000	-6.963%	6	116	-33.779%
2025-06-24	99.2000	101.2500	99.2000	101.2500	-6.380%	3	111	-38.390%
2025-06-20	108.1500	108.1500	108.1500	108.1500	+2.609%	4	111	-42.321%
2025-06-18	105.4000	105.4000	105.4000	105.4000	+1.074%	2	113	-40.816%
2025-06-17	104.5000	104.5000	104.2800	104.2800	-0.676%	2	113	-40.180%
2025-06-16	105.0000	105.0000	104.9900	104.9900	-7.579%	4	114	-40.585%
2025-06-13	113.6000	113.6000	113.6000	113.6000	+3.669%	2	111	-45.088%
2025-06-12	109.0500	109.5800	109.0500	109.5800	+6.388%	3	110	-43.074%
2025-06-11	103.0000	103.0000	103.0000	103.0000	-2.849%	1	110	-39.437%
2025-06-10	106.0200	106.0200	106.0200	106.0200	-0.777%	4	110	-41.162%
2025-06-09	107.0200	107.0200	105.2700	106.8500	-0.605%	9	106	-41.619%
2025-06-06	106.6000	108.0000	106.6000	107.5000	-5.253%	24	102	-41.972%
2025-06-05	111.7000	114.5000	111.7000	113.4600	-0.211%	5	100	-45.020%
2025-06-04	113.7000	113.7000	113.7000	113.7000	-9.076%	8	95	-45.136%
2025-05-15	125.0500	125.0500	125.0500	125.0500	-15.916%	5	95	-50.116%
2025-05-08	148.7200	148.7200	148.7200	148.7200	-6.253%	2	91	-58.055%
2025-05-07	158.6400	158.6400	158.6400	158.6400	+0.025%	1	91	-60.678%
2025-05-06	156.0000	158.6000	156.0000	158.6000	+2.125%	5	91	-60.668%
2025-05-05	155.3000	155.3000	155.3000	155.3000	-5.305%	1	91	-59.833%
2025-05-01	167.4600	167.4600	164.0000	164.0000	-9.959%	5	91	-61.963%
2025-04-29	182.1400	182.1400	182.1400	182.1400	-1.917%	48	88	-65.752%
2025-04-25	185.7000	185.7000	185.7000	185.7000	-4.254%	6	136	-66.408%
2025-04-24	193.9500	193.9500	193.9500	193.9500	-8.536%	3	136	-67.837%
2025-04-16	212.0500	212.0500	212.0500	212.0500	+12.196%	48	136	-70.582%
2025-04-11	188.7500	189.3000	188.7500	189.0000	-4.810%	8	136	-66.995%
2025-04-08	198.5500	198.5500	198.5500	198.5500	-8.155%	3	135	-68.582%
2025-04-04	215.7800	216.1800	212.2200	216.1800	+30.268%	14	135	-71.144%
2025-04-01	165.3000	167.1000	165.3000	165.9500	-3.590%	4	135	-62.410%
2025-03-31	178.5300	178.5300	171.1300	172.1300	+1.027%	6	135	-63.760%
2025-03-28	170.3800	170.3800	170.3800	170.3800	+19.305%	2	135	-63.388%
2025-03-25	141.2500	142.8100	141.1500	142.8100	-12.681%	6	135	-56.320%
2025-03-21	162.9900	163.5500	162.9900	163.5500	+0.202%	4	136	-61.859%
2025-03-19	169.5000	169.5000	163.2200	163.2200	-2.526%	5	136	-61.782%
2025-03-18	167.7800	167.7800	165.7400	167.4500	+7.340%	6	135	-62.747%
2025-03-14	156.0000	156.0000	156.0000	156.0000	+13.869%	2	131	-60.013%
2025-03-05	137.0000	137.0000	137.0000	137.0000	+11.691%	1	131	-54.467%
2025-03-03	122.6600	122.6600	122.6600	122.6600	-3.455%	7	131	-49.144%
2025-02-27	127.0500	127.0500	127.0500	127.0500	+4.139%	1	135	-50.901%
2025-02-24	122.0000	122.0000	122.0000	122.0000	+12.050%	3	136	-48.869%
2025-02-19	108.8800	108.8800	108.8800	108.8800	+2.524%	5	136	-42.708%
2025-02-18	100.2000	107.2000	100.2000	106.2000	+8.125%	7	131	-41.262%
2025-02-14	99.3000	99.3000	97.5800	98.2200	-3.564%	36	124	-36.490%
2025-02-13	101.2300	103.3500	101.2300	101.8500	+1.596%	11	123	-38.753%
2025-02-12	102.3700	102.3700	100.2500	100.2500	-3.559%	17	123	-37.776%
2025-02-11	104.5500	104.5500	103.9500	103.9500	-0.048%	3	124	-39.990%
2025-02-10	104.0000	104.0000	104.0000	104.0000	-0.288%	1	123	-40.019%
2025-02-06	104.3000	104.3000	104.3000	104.3000	-2.341%	1	123	-40.192%
2025-02-05	105.2400	106.8000	105.2400	106.8000	-3.784%	9	122	-41.592%
2025-02-03	111.0000	111.0000	110.1800	111.0000	+1.835%	6	130	-43.802%
2025-01-31	108.9000	109.2000	108.9000	109.0000	-4.986%	10	129	-42.771%
2025-01-30	107.4000	117.1000	107.4000	114.7200	-7.259%	11	129	-45.624%
2025-01-29	124.4500	124.9500	123.7000	123.7000	+0.676%	6	128	-49.572%
2025-01-28	122.3000	123.9000	122.3000	122.8700	-8.647%	4	130	-49.231%
2025-01-27	134.5000	134.5000	134.5000	134.5000	-3.722%	2	129	-53.621%
2025-01-23	139.7000	139.7000	139.7000	139.7000	-1.481%	3	129	-55.347%
2025-01-22	141.0000	141.8000	139.5000	141.8000	-4.704%	14	126	-56.008%
2025-01-17	148.4000	148.8000	148.4000	148.8000	-1.457%	6	119	-58.078%
2025-01-16	151.0000	151.0000	151.0000	151.0000	+0.667%	1	119	-58.689%
2025-01-15	150.0000	150.0000	150.0000	150.0000	-7.692%	2	119	-58.413%
2025-01-14	159.5000	162.5000	159.5000	162.5000	+5.519%	3	119	-61.612%
2025-01-10	154.0000	154.0000	154.0000	154.0000	+1.650%	4	118	-59.494%
2025-01-06	151.5000	151.5000	151.5000	151.5000	-1.732%	1	118	-58.825%
2025-01-03	156.1900	156.1900	154.1700	154.1700	-2.885%	104	118	-59.538%
2024-12-20	164.0000	164.0000	156.0500	158.7500	+9.862%	37	70	-60.706%
2024-12-17	144.5000	144.5000	144.5000	144.5000	+0.347%	2	79	-56.830%
2024-12-16	143.8000	144.0000	143.8000	144.0000	-2.703%	2	77	-56.681%
2024-12-13	148.0000	148.0000	148.0000	148.0000	+5.039%	2	75	-57.851%
2024-12-11	140.5000	140.9000	140.5000	140.9000	-3.493%	6	75	-55.727%
2024-12-06	146.0000	146.0000	146.0000	146.0000	-3.490%	2	69	-57.274%
2024-12-04	147.4000	151.2800	147.4000	151.2800	-4.771%	6	68	-58.765%
2024-12-02	158.0000	158.8600	158.0000	158.8600	-4.960%	2	64	-60.733%
2024-11-29	165.8500	167.2700	165.8500	167.1500	+4.143%	70	63	-62.680%
2024-11-12	160.5000	160.5000	160.5000	160.5000	-0.447%	1	64	-61.134%
2024-11-08	161.2200	161.2200	161.2200	161.2200	+2.135%	2	64	-61.308%
2024-11-07	159.0000	159.0000	157.7600	157.8500	-4.910%	5	64	-60.481%
2024-10-30	162.6300	166.0000	162.5600	166.0000	-2.856%	5	65	-62.422%
2024-10-15	170.6000	170.8800	170.6000	170.8800	+1.714%	2	65	-63.495%
2024-10-14	168.0000	168.0000	168.0000	168.0000	-1.229%	1	66	-62.869%
2024-10-09	170.1000	170.1000	170.0900	170.0900	+1.516%	3	65	-63.325%
2024-10-04	167.5500	167.5500	167.5500	167.5500	-20.245%	2	65	-62.769%
2024-09-12	210.6600	210.6600	210.0800	210.0800	-16.635%	100	65	-70.307%
2024-08-05	252.0000	252.0000	252.0000	252.0000	+5.545%	2	134	-75.246%
2024-08-02	227.0000	238.7600	227.0000	238.7600	+14.607%	104	136	-73.873%
2024-08-01	208.3100	208.5000	208.3100	208.3300	-16.887%	100	159	-70.057%
2024-07-25	258.4300	259.4000	250.6600	250.6600	+8.487%	251	259	-75.114%
2024-07-22	228.2000	231.0500	228.2000	231.0500	-7.635%	35	38	-73.002%
2024-07-17	243.0100	250.1500	243.0100	250.1500	+12.175%	23	34	-75.063%
2024-07-15	223.0000	223.0000	223.0000	223.0000	+3.289%	1	18	-72.027%
2024-07-11	200.0000	215.9000	200.0000	215.9000	+7.681%	6	17	-71.107%
2024-07-10	200.5000	200.5000	200.5000	200.5000	-0.333%	1	11	-68.888%
2024-07-09	201.1700	201.1700	201.1700	201.1700	-0.608%	1	10	-68.991%
2024-07-08	202.4000	202.4000	202.4000	202.4000	-9.364%	1	9	-69.180%
2024-06-21	223.3100	223.3100	223.3100	223.3100	+0.332%	4	8	-72.066%
2024-06-18	222.5700	222.5700	222.5700	222.5700	-4.571%	2	4	-71.973%
2024-05-28	233.2300	233.2300	233.2300	233.2300	-2.659%	1	4	-73.254%
2024-05-23	239.6000	239.6000	239.6000	239.6000	-1.731%	1	4	-73.965%
2024-05-14	244.7000	247.1000	243.8200	243.8200	+0.503%	5	4	-74.416%
2024-05-07	242.6000	242.6000	242.6000	242.6000	-7.757%	5	5	-74.287%
2024-04-26	264.4000	264.4000	263.0000	263.0000	+17.468%	18	4	-76.281%
2024-04-15	223.6300	224.1300	223.6300	223.8900	+4.568%	3	9	-72.138%
2024-04-12	214.1100	214.1500	214.1100	214.1100	+1.148%	6	6	-70.865%
2024-04-10	211.7500	211.7500	211.6800	211.6800	0.000%	3	3	-70.531%