Dark

META20270115P400
META Jan 15 2027 400.00 Put (META270115P00400000)
option OPRA

EOD

Sep 17, 2026

1.25-14.966%(-0.22)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2800	1.4100	1.2500	1.2500	-14.966%	14	4,093	0.000%
2026-09-16	1.3900	1.4700	1.3800	1.4700	-5.161%	98	4,094	-14.966%
2026-09-15	1.4300	1.6500	1.4300	1.5500	-3.727%	19	4,139	-19.355%
2026-09-14	1.6100	1.6200	1.5200	1.6100	-9.551%	39	4,130	-22.360%
2026-09-11	1.8500	1.8500	1.7300	1.7800	-13.171%	55	4,145	-29.775%
2026-09-10	1.8500	2.0500	1.7900	2.0500	+13.260%	71	4,161	-39.024%
2026-09-09	2.1500	2.1500	1.8000	1.8100	-25.207%	25	4,132	-30.939%
2026-09-08	2.3500	2.5000	2.3500	2.4200	+4.762%	42	4,138	-48.347%
2026-09-04	2.3600	2.4000	2.3100	2.3100	-4.545%	21	4,150	-45.887%
2026-09-03	2.4900	2.6500	2.3000	2.4200	-20.132%	35	4,150	-48.347%
2026-09-02	3.3500	3.3500	3.0000	3.0300	-17.663%	45	4,141	-58.746%
2026-09-01	4.2700	4.2700	3.3500	3.6800	-1.867%	23	4,166	-66.033%
2026-08-31	3.7500	3.7500	3.7500	3.7500	-2.597%	10	4,159	-66.667%
2026-08-28	3.7500	3.9500	3.4900	3.8500	-8.551%	64	4,154	-67.532%
2026-08-27	3.7500	4.3000	3.7500	4.2100	+2.683%	24	4,135	-70.309%
2026-08-26	3.7800	5.0500	3.7800	4.1000	-14.583%	188	4,122	-69.512%
2026-08-25	5.1600	5.1600	4.8000	4.8000	-10.280%	7	4,194	-73.958%
2026-08-24	6.0000	6.0000	5.3500	5.3500	-14.400%	53	4,190	-76.636%
2026-08-21	6.7000	6.7000	5.9500	6.2500	-14.384%	109	4,161	-80.000%
2026-08-20	6.8200	7.3000	6.7000	7.3000	+8.148%	57	4,131	-82.877%
2026-08-19	7.2000	7.2000	5.9500	6.7500	-3.571%	41	4,081	-81.481%
2026-08-18	5.4000	7.0000	5.4000	7.0000	+45.833%	300	4,069	-82.143%
2026-08-17	3.7000	5.0000	3.7000	4.8000	+35.593%	2,249	3,910	-73.958%
2026-08-14	3.7000	3.7500	3.5400	3.5400	-11.500%	12	2,565	-64.689%
2026-08-13	4.0500	4.2000	4.0000	4.0000	-12.854%	4	2,568	-68.750%
2026-08-12	3.7000	4.5900	3.7000	4.5900	+24.054%	56	2,570	-72.767%
2026-08-11	4.0000	4.0000	3.6000	3.7000	-12.114%	59	2,557	-66.216%
2026-08-10	4.2500	4.2700	4.0000	4.2100	-8.478%	68	2,575	-70.309%
2026-08-07	4.7100	4.7100	4.6000	4.6000	-11.538%	27	2,558	-72.826%
2026-08-06	5.3300	5.3300	5.0300	5.2000	-3.704%	23	2,563	-75.962%
2026-08-05	5.0000	5.5200	5.0000	5.4000	-1.460%	10	2,550	-76.852%
2026-08-04	5.6000	5.8000	5.4500	5.4800	+4.381%	8	2,551	-77.190%
2026-08-03	6.8000	6.8000	5.0500	5.2500	-27.586%	70	2,547	-76.190%
2026-07-31	7.7500	8.6100	7.2500	7.2500	-18.813%	83	2,519	-82.759%
2026-07-30	10.0800	10.4000	8.9000	8.9300	+33.284%	441	2,496	-86.002%
2026-07-29	6.2500	6.7000	5.9000	6.7000	+9.121%	115	2,294	-81.343%
2026-07-28	6.3500	6.6500	6.0600	6.1400	-0.968%	37	2,280	-79.642%
2026-07-27	5.7100	6.4500	5.7100	6.2000	-5.344%	118	2,274	-79.839%
2026-07-24	6.3000	6.5500	6.2500	6.5500	-6.429%	122	2,382	-80.916%
2026-07-23	6.8200	7.6000	6.6000	7.0000	+19.658%	30	2,328	-82.143%
2026-07-22	5.5500	5.8500	5.5500	5.8500	+17.706%	10	2,321	-78.632%
2026-07-21	5.3000	5.3000	4.9700	4.9700	-13.264%	2	2,319	-74.849%
2026-07-20	5.7900	5.7900	5.7300	5.7300	-4.500%	2	2,319	-78.185%
2026-07-17	6.2400	6.5500	5.9000	6.0000	+17.647%	5	2,321	-79.167%
2026-07-16	5.1100	5.1100	5.1000	5.1000	+0.990%	7	2,317	-75.490%
2026-07-15	5.2000	5.2700	5.0500	5.0500	-9.821%	12	2,311	-75.248%
2026-07-14	5.4000	5.6000	5.3300	5.6000	-3.448%	4	2,309	-77.679%
2026-07-13	5.5800	5.8000	5.3000	5.8000	+6.227%	13	2,311	-78.448%
2026-07-10	5.5000	5.7000	5.3000	5.4600	-18.507%	79	2,308	-77.106%
2026-07-09	8.9200	8.9200	6.6700	6.7000	-2.190%	41	2,289	-81.343%
2026-07-08	6.7000	7.0000	6.7000	6.8500	+8.730%	13	2,263	-81.752%
2026-07-07	6.4000	6.4900	6.0000	6.3000	-10.256%	18	2,262	-80.159%
2026-07-06	7.2800	7.7000	7.0200	7.0200	-10.115%	8	2,273	-82.194%
2026-07-02	6.4000	8.2000	6.4000	7.8100	+26.580%	25	2,261	-83.995%
2026-07-01	6.9600	7.0500	5.7500	6.1700	-34.362%	144	2,261	-79.741%
2026-06-30	9.3900	9.5200	9.3000	9.4000	+4.444%	15	2,359	-86.702%
2026-06-29	8.7000	9.0000	8.7000	9.0000	-14.286%	2	2,358	-86.111%
2026-06-26	10.4000	10.5500	9.8500	10.5000	-1.408%	29	2,358	-88.095%
2026-06-25	10.0000	10.9500	10.0000	10.6500	+15.135%	47	2,357	-88.263%
2026-06-24	9.2000	9.2500	9.2000	9.2500	+4.520%	26	2,346	-86.486%
2026-06-23	8.4000	8.9500	8.4000	8.8500	-1.448%	81	2,336	-85.876%
2026-06-22	8.4500	9.3800	8.4500	8.9800	+4.907%	25	2,320	-86.080%
2026-06-18	8.7200	8.8400	8.4500	8.5600	+0.706%	101	2,158	-85.397%
2026-06-17	7.6000	8.6500	7.6000	8.5000	+15.962%	127	2,158	-85.294%
2026-06-15	7.8700	7.9000	6.9200	7.3300	-24.588%	33	2,158	-82.947%
2026-06-12	10.3200	10.3200	9.4200	9.7200	+2.316%	109	2,168	-87.140%
2026-06-11	10.2500	10.3000	9.5000	9.5000	+2.151%	27	2,114	-86.842%
2026-06-10	8.1200	9.4200	8.1200	9.3000	+16.250%	33	2,102	-86.559%
2026-06-09	7.4000	8.6000	7.4000	8.0000	-1.235%	9	2,099	-84.375%
2026-06-08	8.6000	8.6000	7.8500	8.1000	-0.613%	32	2,095	-84.568%
2026-06-05	5.9000	8.2000	5.8000	8.1500	+49.541%	71	2,085	-84.663%
2026-06-04	5.6000	5.6000	5.2300	5.4500	-12.238%	70	2,037	-77.064%
2026-06-03	6.5000	6.5000	6.1000	6.2100	-11.286%	60	2,052	-79.871%
2026-06-02	7.3400	7.3400	6.7500	7.0000	-5.405%	9	2,099	-82.143%
2026-06-01	5.9100	7.4900	5.9100	7.4000	+32.143%	141	2,098	-83.108%
2026-05-28	5.6000	5.9000	5.5400	5.6000	-3.448%	12	2,052	-77.679%
2026-05-27	6.3000	6.3000	5.7800	5.8000	-9.375%	124	2,045	-78.448%
2026-05-26	6.4000	6.5800	6.4000	6.4000	-1.387%	20	2,014	-80.469%
2026-05-22	6.6500	6.6500	6.3100	6.4900	-3.852%	65	2,001	-80.740%
2026-05-21	7.5600	7.5600	6.6500	6.7500	-4.391%	169	1,985	-81.481%
2026-05-20	7.3500	7.3500	7.0400	7.0600	-3.288%	80	1,985	-82.295%
2026-05-19	7.4000	7.5500	7.3000	7.3000	+3.841%	21	1,892	-82.877%
2026-05-18	7.5000	7.6400	6.9500	7.0300	+0.429%	9	1,892	-82.219%
2026-05-15	7.2500	7.2500	7.0000	7.0000	-2.643%	9	1,892	-82.143%
2026-05-14	7.2000	7.2000	7.1900	7.1900	-2.575%	25	1,891	-82.615%
2026-05-13	7.5000	7.5000	7.3800	7.3800	-8.889%	415	2,071	-83.062%
2026-05-12	8.1000	8.1000	8.1000	8.1000	0.000%	1	2,071	-84.568%
2026-05-11	8.0700	8.1000	7.8500	8.1000	+6.579%	60	2,071	-84.568%
2026-05-08	7.6000	7.6500	7.5100	7.6000	+3.401%	7	2,039	-83.553%
2026-05-07	7.0500	7.3500	7.0500	7.3500	-3.289%	18	2,035	-82.993%
2026-05-06	8.0900	8.0900	7.4500	7.6000	-2.439%	10	2,050	-83.553%
2026-05-05	7.5000	8.1500	7.5000	7.7900	-2.013%	427	2,053	-83.954%
2026-05-04	8.3200	8.4800	7.8000	7.9500	-3.049%	90	2,268	-84.277%
2026-05-01	7.8800	8.2000	7.8800	8.2000	+4.725%	2	2,313	-84.756%
2026-04-30	7.6100	8.8000	7.6100	7.8300	+29.421%	241	2,313	-84.036%
2026-04-29	6.5000	6.5000	6.0000	6.0500	-7.209%	66	2,087	-79.339%
2026-04-28	6.7800	6.9500	6.4200	6.5200	-1.212%	391	2,103	-80.828%
2026-04-27	6.5800	6.6500	6.5000	6.6000	-1.493%	481	2,034	-81.061%
2026-04-24	7.3600	7.4200	6.7000	6.7000	-10.667%	169	2,013	-81.343%
2026-04-23	7.5000	7.5000	7.5000	7.5000	+11.940%	1	2,039	-83.333%
2026-04-22	6.8700	6.8700	6.7000	6.7000	-4.286%	46	2,040	-81.343%
2026-04-21	7.1000	7.1000	7.0000	7.0000	-1.685%	5	2,002	-82.143%
2026-04-20	6.9500	7.1600	6.9500	7.1200	+7.068%	6	2,002	-82.444%
2026-04-17	6.5000	6.7500	6.3200	6.6500	-9.277%	153	2,000	-81.203%
2026-04-16	7.2000	7.3300	7.2000	7.3300	-3.042%	5	1,949	-82.947%
2026-04-15	7.7500	7.7500	7.4900	7.5600	-10.000%	17	1,949	-83.466%
2026-04-14	9.0000	9.0000	8.4000	8.4000	-14.721%	64	1,948	-85.119%
2026-04-13	11.0200	11.0200	9.8500	9.8500	-11.181%	26	1,948	-87.310%
2026-04-10	11.2000	11.2000	10.7900	11.0900	-5.214%	40	1,959	-88.729%
2026-04-09	11.8000	11.9500	11.0000	11.7000	-8.379%	46	1,961	-89.316%
2026-04-08	12.4800	13.7000	11.6800	12.7700	-24.483%	39	1,973	-90.211%
2026-04-07	16.9000	17.2800	16.9000	16.9100	+6.553%	81	2,004	-92.608%
2026-04-06	16.1700	16.2000	15.6800	15.8700	-8.000%	11	2,036	-92.124%
2026-04-02	18.1600	18.1600	16.5000	17.2500	+6.613%	11	2,045	-92.754%
2026-04-01	16.2600	16.5000	14.8500	16.1800	-7.806%	40	2,045	-92.274%
2026-03-31	19.6800	19.6800	17.3800	17.5500	-21.230%	74	2,045	-92.877%
2026-03-30	22.2500	22.8500	21.7500	22.2800	-7.934%	51	2,036	-94.390%
2026-03-27	22.0000	24.7000	21.6300	24.2000	+17.476%	712	2,063	-94.835%
2026-03-26	16.4200	21.8000	16.4200	20.6000	+51.805%	172	1,737	-93.932%
2026-03-25	13.8000	13.8000	13.5700	13.5700	-5.764%	7	1,738	-90.789%
2026-03-24	14.0000	14.6000	14.0000	14.4000	+8.926%	23	1,738	-91.319%
2026-03-23	13.6000	14.2500	13.1000	13.2200	-17.012%	28	1,727	-90.545%
2026-03-20	14.9000	15.9300	14.8500	15.9300	+17.565%	11	1,731	-92.153%
2026-03-19	13.6900	13.6900	13.5000	13.5500	+9.274%	5	1,727	-90.775%
2026-03-18	12.4800	12.4800	12.4000	12.4000	+8.581%	2	1,724	-89.919%
2026-03-17	11.1500	11.5000	11.1500	11.4200	-4.833%	4	1,723	-89.054%
2026-03-16	12.0000	12.0000	12.0000	12.0000	-14.773%	3	1,725	-89.583%
2026-03-13	13.0000	14.1100	13.0000	14.0800	+21.905%	17	1,722	-91.122%
2026-03-12	11.5500	11.5500	11.5500	11.5500	+12.136%	8	1,705	-89.177%
2026-03-11	10.5800	10.6000	10.3000	10.3000	+4.040%	10	1,697	-87.864%
2026-03-10	10.0500	10.0500	9.9000	9.9000	-16.807%	11	1,697	-87.374%
2026-03-09	12.0000	13.0000	11.8000	11.9000	+0.422%	34	1,687	-89.496%
2026-03-06	11.9700	12.1500	11.1000	11.8500	+22.925%	38	1,677	-89.451%
2026-03-05	9.0000	9.6400	9.0000	9.6400	+3.656%	21	1,661	-87.033%
2026-03-04	8.9300	9.3000	8.9300	9.3000	-13.889%	2	1,660	-86.559%
2026-03-03	10.6500	11.5500	10.6500	10.8000	+9.645%	5	1,659	-88.426%
2026-03-02	10.0800	10.1500	9.7700	9.8500	-10.210%	15	1,658	-87.310%
2026-02-27	10.9000	10.9700	10.9000	10.9700	+8.079%	6	1,658	-88.605%
2026-02-25	10.1500	10.1500	10.1500	10.1500	-6.452%	5	1,647	-87.685%
2026-02-24	10.6300	10.8500	10.6300	10.8500	-0.641%	43	1,647	-88.479%
2026-02-23	10.1900	11.0000	10.1900	10.9200	+10.303%	19	1,665	-88.553%
2026-02-20	9.9000	9.9000	9.9000	9.9000	-8.756%	2	1,650	-87.374%
2026-02-19	10.6500	10.8500	10.5000	10.8500	+2.552%	41	1,652	-88.479%
2026-02-18	10.6100	10.6100	10.4000	10.5800	-1.490%	4	1,679	-88.185%
2026-02-17	11.2500	11.2500	10.4100	10.7400	+3.768%	33	1,678	-88.361%
2026-02-13	11.5000	11.5000	10.3500	10.3500	-1.429%	4	1,667	-87.923%
2026-02-12	8.4500	10.6100	8.4500	10.5000	+15.639%	46	1,667	-88.095%
2026-02-11	8.6500	9.0800	8.6500	9.0800	+7.456%	5	1,639	-86.233%
2026-02-09	9.5900	9.5900	8.4500	8.4500	-11.053%	6	1,639	-85.207%
2026-02-06	9.7800	9.7800	9.5000	9.5000	+2.703%	16	1,638	-86.842%
2026-02-05	9.2500	9.2500	9.2500	9.2500	+8.824%	6	1,649	-86.486%
2026-02-04	7.3000	8.6000	7.3000	8.5000	+14.865%	27	1,649	-85.294%
2026-02-03	6.3000	7.4000	6.3000	7.4000	+19.548%	15	1,642	-83.108%
2026-02-02	6.2800	6.4500	6.1500	6.1900	-0.960%	13	1,652	-79.806%
2026-01-30	5.8700	6.2500	5.8700	6.2500	+7.759%	9	1,653	-80.000%
2026-01-29	7.2200	7.2200	5.5500	5.8000	-28.834%	62	1,650	-78.448%
2026-01-28	8.3100	8.5000	8.1500	8.1500	-5.233%	8	1,699	-84.663%
2026-01-27	9.3000	9.5000	8.5000	8.6000	-7.427%	34	1,696	-85.465%
2026-01-26	9.7100	9.7100	9.1500	9.2900	-4.029%	83	1,717	-86.545%
2026-01-23	10.3300	10.3300	9.6300	9.6800	-7.368%	34	1,704	-87.087%
2026-01-22	10.7000	10.7400	10.2600	10.4500	-15.385%	111	1,676	-88.038%
2026-01-21	12.3600	12.3600	12.3500	12.3500	-3.816%	2	1,585	-89.879%
2026-01-20	12.6000	12.8400	12.0500	12.8400	+17.798%	55	1,583	-90.265%
2026-01-16	11.0000	11.0000	10.6500	10.9000	-4.969%	15	1,547	-88.532%
2026-01-15	11.8400	11.8400	11.3200	11.4700	-2.383%	22	1,547	-89.102%
2026-01-14	11.8000	12.1000	11.7500	11.7500	+5.856%	47	1,544	-89.362%
2026-01-13	10.6200	11.4500	10.6200	11.1000	+11.000%	49	1,584	-88.739%
2026-01-12	9.7200	10.0000	9.7000	10.0000	+1.523%	125	1,557	-87.500%
2026-01-09	9.7000	9.8500	9.6000	9.8500	-1.500%	6	1,435	-87.310%
2026-01-07	10.0000	10.2700	10.0000	10.0000	+8.225%	13	1,436	-87.500%
2026-01-06	9.2400	9.2400	9.2400	9.2400	-2.737%	1	1,424	-86.472%
2026-01-05	9.7100	9.7100	9.5000	9.5000	-5.941%	2	1,423	-86.842%
2026-01-02	10.1300	10.1300	10.1000	10.1000	+9.071%	23	1,423	-87.624%
2025-12-31	9.3300	9.3700	9.2600	9.2600	+2.320%	9	1,440	-86.501%
2025-12-30	9.0500	9.0500	9.0500	9.0500	-4.233%	1	1,440	-86.188%
2025-12-26	9.4500	9.4500	9.4500	9.4500	-1.047%	2	1,440	-86.772%
2025-12-24	9.5500	9.5500	9.5500	9.5500	-1.036%	1	1,438	-86.911%
2025-12-23	9.8400	9.8400	9.5500	9.6500	-5.854%	48	1,438	-87.047%
2025-12-22	10.5400	10.5400	10.2500	10.2500	+1.485%	11	1,393	-87.805%
2025-12-19	10.4200	10.4200	10.1000	10.1000	-6.047%	9	1,393	-87.624%
2025-12-18	11.0000	11.0000	10.7500	10.7500	-5.286%	11	1,393	-88.372%
2025-12-17	10.8400	11.3500	10.8400	11.3500	-1.304%	5	1,393	-88.987%
2025-12-16	11.5000	11.5000	11.5000	11.5000	-4.959%	10	1,396	-89.130%
2025-12-15	12.1000	12.1000	12.1000	12.1000	-2.419%	2	1,406	-89.669%
2025-12-12	12.0000	12.5000	12.0000	12.4000	+2.819%	12	1,406	-89.919%
2025-12-11	12.0600	12.0600	12.0600	12.0600	+5.328%	10	1,396	-89.635%
2025-12-09	11.7200	11.7200	11.4500	11.4500	+1.327%	4	1,386	-89.083%
2025-12-08	11.0000	11.4900	11.0000	11.3000	+1.345%	7	1,383	-88.938%
2025-12-05	11.3000	11.3000	11.1200	11.1500	-7.851%	3	1,380	-88.789%
2025-12-04	11.7500	12.1000	11.4800	12.1000	-6.419%	128	1,380	-89.669%
2025-12-01	12.9300	12.9300	12.9300	12.9300	+2.619%	1	1,501	-90.333%
2025-11-28	13.2500	13.2500	12.6000	12.6000	-4.906%	4	1,502	-90.079%
2025-11-26	13.2000	13.4000	13.2000	13.2500	-4.676%	8	1,505	-90.566%
2025-11-25	14.9000	15.0000	13.8500	13.9000	-8.673%	23	1,505	-91.007%
2025-11-24	15.4000	15.4000	14.7800	15.2200	-9.674%	11	1,503	-91.787%
2025-11-21	17.3000	17.3000	16.7500	16.8500	-14.467%	13	1,506	-92.582%
2025-11-20	16.2500	20.0100	16.2500	19.7000	+1.494%	8	1,497	-93.655%
2025-11-19	18.4000	19.6500	18.4000	19.4100	+11.232%	5	1,496	-93.560%
2025-11-18	18.5000	19.1500	17.4000	17.4500	+0.809%	18	1,495	-92.837%
2025-11-17	16.3000	17.3100	16.1500	17.3100	+6.523%	20	1,493	-92.779%
2025-11-14	17.8000	17.8600	16.2500	16.2500	-2.167%	37	1,485	-92.308%
2025-11-13	16.6100	16.6100	16.6100	16.6100	+6.474%	1	1,484	-92.474%
2025-11-12	14.9400	16.3000	14.9400	15.6000	+8.333%	54	1,483	-91.987%
2025-11-11	15.0000	15.0000	14.3000	14.4000	+7.303%	10	1,462	-91.319%
2025-11-10	13.4200	13.4200	13.4200	13.4200	-12.402%	1	1,457	-90.686%
2025-11-07	16.4000	17.0000	15.3200	15.3200	+2.133%	10	1,456	-91.841%
2025-11-06	15.4000	15.4000	15.0000	15.0000	+7.914%	7	1,448	-91.667%
2025-11-05	13.7500	13.9000	13.7500	13.9000	-6.144%	4	1,444	-91.007%
2025-11-04	15.1500	15.1500	14.8100	14.8100	+3.350%	2	1,444	-91.560%
2025-11-03	14.4000	14.4000	14.2900	14.3300	+3.841%	3	1,441	-91.277%
2025-10-31	13.2000	13.8000	13.0000	13.8000	+9.785%	105	1,441	-90.942%
2025-10-30	12.8000	13.3500	11.5000	12.5700	+47.882%	22	1,339	-90.056%
2025-10-29	8.5000	8.5000	8.5000	8.5000	-3.955%	3	1,335	-85.294%
2025-10-24	8.8500	8.8500	8.8500	8.8500	-6.842%	2	1,332	-85.876%
2025-10-22	9.5000	9.5000	9.5000	9.5000	-2.464%	10	1,333	-86.842%
2025-10-21	9.7400	9.7400	9.7400	9.7400	-18.289%	1	1,338	-87.166%
2025-10-17	12.3000	12.3000	11.9200	11.9200	-4.257%	7	1,338	-89.513%
2025-10-16	12.4500	12.4500	12.4500	12.4500	+11.161%	1	1,338	-89.960%
2025-10-13	11.1500	11.2000	10.7600	11.2000	-3.282%	23	1,337	-88.839%
2025-10-10	11.5800	11.5800	11.5800	11.5800	+14.089%	1	1,342	-89.206%
2025-10-08	10.1500	10.1500	10.1500	10.1500	-15.417%	1	1,342	-87.685%
2025-10-06	12.0000	12.0000	12.0000	12.0000	+14.286%	1	1,342	-89.583%
2025-10-01	10.6000	10.6000	10.5000	10.5000	+18.644%	12	1,341	-88.095%
2025-09-29	8.8000	8.8500	8.8000	8.8500	-2.854%	2	1,331	-85.876%
2025-09-26	9.1100	9.1100	9.1100	9.1100	-0.978%	1	1,331	-86.279%
2025-09-25	9.2000	9.2000	9.2000	9.2000	+15.000%	1	1,330	-86.413%
2025-09-16	8.0000	8.0000	8.0000	8.0000	-2.439%	1	1,329	-84.375%
2025-09-15	8.2000	8.2000	8.2000	8.2000	-6.393%	1	1,329	-84.756%
2025-09-12	8.7600	8.7600	8.7600	8.7600	+0.690%	1	1,328	-85.731%
2025-09-04	8.5500	8.9000	8.5500	8.7000	-12.121%	4	1,328	-85.632%
2025-09-02	9.8000	9.9000	9.8000	9.9000	+2.911%	2	1,331	-87.374%
2025-08-29	9.6000	9.6200	9.3700	9.6200	+6.889%	5	1,330	-87.006%
2025-08-28	9.2000	9.2500	9.0000	9.0000	-3.640%	3	1,330	-86.111%
2025-08-27	9.3400	9.3400	9.3400	9.3400	-2.199%	1	1,330	-86.617%
2025-08-22	9.4500	9.5500	9.4500	9.5500	-4.500%	10	1,330	-86.911%
2025-08-21	10.0000	10.0000	10.0000	10.0000	+5.820%	1	1,329	-87.500%
2025-08-19	9.1000	9.4500	9.1000	9.4500	+5.000%	2	1,328	-86.772%
2025-08-18	9.0000	9.0000	9.0000	9.0000	+7.143%	1	1,327	-86.111%
2025-08-15	8.4000	8.4000	8.4000	8.4000	+0.599%	2	1,326	-85.119%
2025-08-13	8.3500	8.3500	8.3500	8.3500	+1.212%	65	1,326	-85.030%
2025-08-12	8.2500	8.2500	8.2500	8.2500	-5.714%	72	1,326	-84.848%
2025-08-08	8.8000	8.8000	8.7500	8.7500	+7.362%	2	1,341	-85.714%
2025-08-05	8.1500	8.1500	8.1500	8.1500	-3.550%	1	1,343	-84.663%
2025-08-04	8.4500	8.4500	8.4500	8.4500	-11.053%	15	1,343	-85.207%
2025-08-01	9.5000	9.5000	9.5000	9.5000	+29.252%	10	1,343	-86.842%
2025-07-31	7.3000	7.6000	7.3000	7.3500	-26.500%	38	1,333	-82.993%
2025-07-28	10.0000	10.0000	10.0000	10.0000	-3.846%	11	1,363	-87.500%
2025-07-25	10.4000	10.4000	10.4000	10.4000	-0.478%	1	1,353	-87.981%
2025-07-24	10.3500	10.5000	10.3500	10.4500	-6.696%	4	1,353	-88.038%
2025-07-21	11.2000	11.2000	11.2000	11.2000	-10.040%	1	1,357	-88.839%
2025-07-17	12.4500	12.4500	12.4500	12.4500	+5.063%	1	1,357	-89.960%
2025-07-15	11.8500	11.8500	11.8500	11.8500	+1.979%	1	1,358	-89.451%
2025-07-14	11.6200	11.6200	11.6200	11.6200	-4.754%	1	1,358	-89.243%
2025-07-10	12.2000	12.2000	12.2000	12.2000	+6.457%	1	1,359	-89.754%
2025-07-09	12.2800	12.2800	11.4600	11.4600	-9.479%	7	1,358	-89.092%
2025-07-08	12.6500	12.6600	12.6500	12.6600	-10.340%	2	1,364	-90.126%
2025-07-02	14.1200	14.1200	14.1200	14.1200	-0.773%	4	1,364	-91.147%
2025-07-01	13.1800	14.2300	13.1000	14.2300	+7.073%	20	1,368	-91.216%
2025-06-30	12.8700	13.2900	12.8700	13.2900	-2.423%	16	1,363	-90.594%
2025-06-27	13.4700	13.6200	13.4700	13.6200	-2.714%	2	1,360	-90.822%
2025-06-26	13.9700	14.0000	13.9700	14.0000	-7.285%	2	1,360	-91.071%
2025-06-24	15.2800	15.2800	15.1000	15.1000	-6.328%	5	1,360	-91.722%
2025-06-23	16.2000	16.2000	16.1200	16.1200	-9.183%	21	1,361	-92.246%
2025-06-20	16.5500	17.7500	16.5500	17.7500	+6.351%	6	1,349	-92.958%
2025-06-18	16.6500	16.6900	16.6000	16.6900	-4.629%	38	1,348	-92.510%
2025-06-12	17.5000	17.5000	17.5000	17.5000	+3.550%	1	1,348	-92.857%
2025-06-11	16.9000	16.9000	16.9000	16.9000	-0.588%	2	1,347	-92.604%
2025-06-10	16.8000	17.0000	16.8000	17.0000	+0.592%	219	1,345	-92.647%
2025-06-09	16.9000	16.9000	16.9000	16.9000	-1.458%	1	1,486	-92.604%
2025-06-06	17.0000	17.1500	17.0000	17.1500	-11.002%	4	1,486	-92.711%
2025-06-03	19.2700	19.2700	19.2700	19.2700	+1.155%	1	1,486	-93.513%
2025-06-02	19.4000	19.4700	19.0500	19.0500	-8.149%	12	1,485	-93.438%
2025-05-29	20.7400	20.7400	20.7400	20.7400	-5.080%	1	1,493	-93.973%
2025-05-22	21.9000	21.9000	21.8500	21.8500	+3.310%	121	1,494	-94.279%
2025-05-19	21.0500	21.1500	21.0500	21.1500	+1.003%	3	1,495	-94.090%
2025-05-16	20.9400	20.9400	20.9400	20.9400	+4.076%	4	1,495	-94.031%
2025-05-15	20.1200	20.1200	20.1200	20.1200	+3.445%	2	1,495	-93.787%
2025-05-14	19.6000	19.7500	19.4500	19.4500	-0.512%	14	1,495	-93.573%
2025-05-13	19.7400	19.8500	19.5500	19.5500	-8.000%	193	1,491	-93.606%
2025-05-12	21.4500	21.8000	21.2500	21.2500	-19.962%	38	1,529	-94.118%
2025-05-09	26.6500	26.6500	26.5500	26.5500	+3.590%	16	1,562	-95.292%
2025-05-08	25.6300	25.6300	25.6300	25.6300	-4.007%	2	1,561	-95.123%
2025-05-07	26.7500	26.7500	26.7000	26.7000	-2.198%	50	1,559	-95.318%
2025-05-06	27.3500	27.3500	27.3000	27.3000	+6.019%	3	1,509	-95.421%
2025-05-05	25.7500	25.7500	25.7500	25.7500	0.000%	2	1,506	-95.146%
2025-05-02	25.9200	25.9200	25.7500	25.7500	-11.299%	8	1,504	-95.146%
2025-05-01	27.0000	29.0300	27.0000	29.0300	-13.472%	3	1,504	-95.694%
2025-04-28	33.4600	33.5500	33.4600	33.5500	-5.758%	3	1,505	-96.274%
2025-04-24	36.0500	36.0500	35.6000	35.6000	-5.820%	4	1,502	-96.489%
2025-04-23	37.4100	37.8000	36.2100	37.8000	-14.091%	13	1,503	-96.693%
2025-04-22	44.6000	44.6000	42.1000	44.0000	-8.046%	443	1,511	-97.159%
2025-04-21	48.8100	49.0000	47.8500	47.8500	+6.333%	70	1,201	-97.388%
2025-04-17	43.5500	45.0000	43.5000	45.0000	0.000%	12	1,161	-97.222%
2025-04-16	41.6000	45.0000	41.6000	45.0000	+17.801%	10	1,161	-97.222%
2025-04-15	37.8000	38.2000	37.7000	38.2000	+1.461%	8	1,151	-96.728%
2025-04-14	36.2000	38.3800	36.2000	37.6500	-5.044%	22	1,148	-96.680%
2025-04-11	40.9000	40.9000	39.6500	39.6500	+1.667%	18	1,129	-96.847%
2025-04-10	36.0500	39.4500	36.0500	39.0000	+25.806%	146	1,133	-96.795%
2025-04-09	46.0000	48.7300	31.0000	31.0000	-35.010%	33	1,158	-95.968%
2025-04-08	37.0000	47.7000	36.5000	47.7000	+6.711%	333	1,180	-97.379%
2025-04-07	46.6400	53.6500	39.3500	44.7000	-0.334%	310	1,003	-97.204%
2025-04-04	45.0500	49.0000	44.8500	44.8500	+13.544%	792	1,077	-97.213%
2025-04-03	38.6000	39.5000	36.3700	39.5000	+30.795%	105	988	-96.835%
2025-04-01	29.2000	30.2000	29.2000	30.2000	-4.097%	17	1,068	-95.861%
2025-03-31	34.1300	34.5000	31.4900	31.4900	+0.962%	646	1,068	-96.030%
2025-03-28	28.5700	31.2000	28.5700	31.1900	+19.137%	24	1,352	-95.992%
2025-03-27	25.8900	26.4000	25.8900	26.1800	-0.191%	158	1,347	-95.225%
2025-03-26	25.1600	26.6500	24.9000	26.2300	+8.568%	84	1,273	-95.234%
2025-03-25	24.2100	24.4500	23.4000	24.1600	-3.553%	158	1,274	-94.826%
2025-03-24	24.9100	25.3500	24.8700	25.0500	-13.021%	182	1,277	-95.010%
2025-03-21	28.8000	28.8000	28.8000	28.8000	-1.505%	2	1,207	-95.660%
2025-03-20	29.8000	29.8000	27.3500	29.2400	+0.481%	102	1,206	-95.725%
2025-03-19	30.0000	31.5000	28.8500	29.1000	-5.212%	645	1,243	-95.704%
2025-03-18	31.4000	31.4000	30.7000	30.7000	+8.865%	20	808	-95.928%
2025-03-14	29.2800	29.2800	28.2000	28.2000	-9.904%	12	800	-95.567%
2025-03-13	30.1000	31.3000	30.1000	31.3000	+11.786%	25	772	-96.006%
2025-03-12	27.6000	28.0000	27.2500	28.0000	-3.780%	60	772	-95.536%
2025-03-11	30.0000	30.0000	29.1000	29.1000	-6.250%	13	766	-95.704%
2025-03-10	31.0000	32.4700	31.0000	31.0400	+16.517%	6	755	-95.973%
2025-03-07	27.7400	28.4500	26.6400	26.6400	+3.456%	452	759	-95.308%
2025-03-06	22.7900	26.0200	22.7100	25.7500	+9.574%	84	552	-95.146%
2025-03-05	23.2500	23.5000	23.2500	23.5000	-7.261%	3	472	-94.681%
2025-03-04	24.0900	25.3800	24.0900	25.3400	+15.182%	16	470	-95.067%
2025-03-03	22.2000	22.2000	22.0000	22.0000	+5.465%	2	468	-94.318%
2025-02-28	21.6500	21.6500	20.8600	20.8600	-2.841%	12	467	-94.008%
2025-02-27	19.8000	21.4700	19.8000	21.4700	+11.823%	25	462	-94.178%
2025-02-26	19.5500	19.5500	19.2000	19.2000	-5.279%	3	467	-93.490%
2025-02-25	20.2000	21.6500	20.2000	20.2700	+4.755%	9	465	-93.833%
2025-02-24	17.8900	19.8000	17.8900	19.3500	+8.464%	4	459	-93.540%
2025-02-21	17.8500	17.9000	17.8000	17.8400	+7.535%	16	458	-92.993%
2025-02-19	17.0500	17.0500	16.5500	16.5900	+0.545%	11	463	-92.465%
2025-02-18	15.6000	16.5000	15.6000	16.5000	+10.368%	10	457	-92.424%
2025-02-14	14.9500	14.9500	14.9500	14.9500	-2.606%	2	448	-91.639%
2025-02-13	15.3500	15.3500	15.3500	15.3500	-2.229%	4	444	-91.857%
2025-02-10	15.7500	15.9500	15.7000	15.7000	-1.567%	4	444	-92.038%
2025-02-07	15.5000	15.9500	15.5000	15.9500	+1.270%	48	446	-92.163%
2025-02-06	16.0000	16.0000	15.7500	15.7500	-4.488%	3	464	-92.063%
2025-02-05	16.1500	16.7000	16.0500	16.4900	-2.136%	9	467	-92.420%
2025-02-04	16.9700	16.9700	16.8300	16.8500	-1.173%	10	462	-92.582%
2025-02-03	17.5000	17.8000	17.0500	17.0500	-0.409%	11	465	-92.669%
2025-01-31	16.6400	17.1200	16.1000	17.1200	+0.706%	18	464	-92.699%
2025-01-30	16.5000	17.8500	16.2700	17.0000	-15.000%	43	463	-92.647%
2025-01-29	20.2200	20.2800	19.8500	20.0000	+0.756%	163	465	-93.750%
2025-01-28	20.8000	20.8000	19.8500	19.8500	-5.476%	25	499	-93.703%
2025-01-27	22.0000	22.0000	21.0000	21.0000	+2.090%	3	479	-94.048%
2025-01-24	20.5000	20.9700	20.5000	20.5700	-5.729%	20	476	-93.923%
2025-01-23	22.2500	22.2500	21.8200	21.8200	-3.877%	24	478	-94.271%
2025-01-22	22.4500	22.7000	22.2000	22.7000	-4.421%	13	477	-94.493%
2025-01-21	23.6000	23.7500	23.6000	23.7500	-3.455%	3	467	-94.737%
2025-01-17	23.9500	24.6000	23.9500	24.6000	-1.796%	24	459	-94.919%
2025-01-16	25.0000	25.1200	25.0000	25.0500	+3.086%	3	459	-95.010%
2025-01-15	24.9000	24.9000	24.3000	24.3000	-12.464%	4	456	-94.856%
2025-01-14	27.2500	27.8100	27.2500	27.7600	+12.846%	5	458	-95.497%
2025-01-10	24.6000	24.6000	24.6000	24.6000	-5.385%	2	453	-94.919%
2025-01-08	26.1500	26.4000	25.6000	26.0000	+6.122%	71	449	-95.192%
2025-01-07	24.5000	24.5000	24.5000	24.5000	+6.061%	1	449	-94.898%
2025-01-06	24.6500	24.7000	23.1000	23.1000	-10.465%	30	449	-94.589%
2025-01-03	26.1000	26.1000	25.8000	25.8000	-4.621%	12	477	-95.155%
2025-01-02	27.0500	27.0500	27.0500	27.0500	-4.586%	1	473	-95.379%
2024-12-31	28.3500	28.3500	28.3500	28.3500	0.000%	1	472	-95.591%
2024-12-30	28.2000	28.3500	28.1000	28.3500	+2.717%	5	472	-95.591%
2024-12-27	27.9500	28.3000	27.6000	27.6000	+6.154%	142	467	-95.471%
2024-12-24	26.0000	26.0000	26.0000	26.0000	-8.772%	1	413	-95.192%
2024-12-23	28.5000	28.5000	28.5000	28.5000	-1.486%	1	413	-95.614%
2024-12-20	28.0000	29.1000	27.7100	28.9300	+1.509%	10	414	-95.679%
2024-12-19	26.8000	28.5000	26.8000	28.5000	+13.095%	6	411	-95.614%
2024-12-17	25.2000	25.2000	25.2000	25.2000	+3.704%	1	409	-95.040%
2024-12-16	23.3800	24.3000	23.3800	24.3000	0.000%	4	409	-94.856%
2024-12-13	23.4500	24.3600	23.4500	24.3000	+4.292%	10	409	-94.856%
2024-12-11	23.0500	23.3000	23.0500	23.3000	-6.237%	3	409	-94.635%