Dark

META20270115P500
META Jan 15 2027 500.00 Put (META270115P00500000)
option OPRA

EOD

Jul 23, 2026

25.72+15.336%(+3.42)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	24.2500	27.5000	24.2500	25.7200	+15.336%	74	7,364	0.000%
2026-07-22	20.3000	22.3500	20.3000	22.3000	+16.754%	63	7,346	+15.336%
2026-07-21	19.0000	19.1500	18.8500	19.1000	-3.144%	6	7,334	+34.660%
2026-07-20	20.6500	21.3400	19.0000	19.7200	-8.704%	38	7,336	+30.426%
2026-07-17	21.8800	23.8500	20.6500	21.6000	+14.407%	201	7,338	+19.074%
2026-07-16	18.1500	18.8800	16.9000	18.8800	+9.133%	21	7,335	+36.229%
2026-07-15	18.5000	19.1000	17.1000	17.3000	-9.186%	201	7,340	+48.671%
2026-07-14	19.8200	19.8200	18.2300	19.0500	-5.646%	241	7,394	+35.013%
2026-07-13	19.6000	20.1900	18.0000	20.1900	+7.394%	138	7,379	+27.390%
2026-07-10	17.6800	19.1500	17.6800	18.8000	-16.482%	972	7,331	+36.809%
2026-07-09	29.3000	30.1000	22.0000	22.5100	-11.448%	348	7,231	+14.260%
2026-07-08	24.2200	25.4200	23.9400	25.4200	+14.145%	43	7,157	+1.180%
2026-07-07	22.4500	23.2000	20.6000	22.2700	-7.708%	152	7,140	+15.492%
2026-07-06	26.8000	27.3500	24.0000	24.1300	-13.821%	543	7,156	+6.589%
2026-07-02	25.0000	28.0000	25.0000	28.0000	+28.146%	70	6,955	-8.143%
2026-07-01	24.0300	25.1500	20.0000	21.8500	-32.122%	2,178	6,955	+17.712%
2026-06-30	33.4000	34.9300	32.1900	32.1900	+2.190%	96	6,283	-20.099%
2026-06-29	31.0300	31.7500	30.8500	31.5000	-11.467%	131	6,276	-18.349%
2026-06-26	37.0000	37.6600	33.4300	35.5800	-5.120%	33	6,328	-27.712%
2026-06-25	37.8800	38.0000	34.4500	37.5000	+12.613%	132	6,333	-31.413%
2026-06-24	31.9000	33.3700	30.9000	33.3000	+6.560%	24	6,270	-22.763%
2026-06-23	32.6500	32.6500	29.8000	31.2500	-1.233%	302	6,265	-17.696%
2026-06-22	30.2000	33.0000	29.4000	31.6400	+6.712%	68	6,026	-18.710%
2026-06-18	30.8000	32.2500	29.1500	29.6500	-7.632%	301	5,707	-13.255%
2026-06-17	27.0000	32.1000	26.8500	32.1000	+31.990%	245	5,707	-19.875%
2026-06-16	23.8400	25.4100	23.7300	24.3200	-4.515%	83	5,707	+5.757%
2026-06-15	26.7900	27.0000	24.0800	25.4700	-21.558%	109	5,786	+0.982%
2026-06-12	33.5000	33.5000	31.7000	32.4700	+0.464%	27	5,771	-20.788%
2026-06-11	33.0300	35.1600	32.3200	32.3200	+2.930%	583	5,757	-20.421%
2026-06-10	30.0000	31.7100	27.6000	31.4000	+11.348%	22	5,414	-18.089%
2026-06-09	25.5000	28.8500	25.5000	28.2000	-0.318%	139	5,406	-8.794%
2026-06-08	27.4900	30.0000	27.2000	28.2900	+3.626%	115	5,357	-9.084%
2026-06-05	20.0500	29.0000	19.4800	27.3000	+35.149%	85	5,284	-5.788%
2026-06-04	20.2000	20.2000	18.3500	20.2000	-6.654%	264	5,276	+27.327%
2026-06-03	23.0300	23.5500	21.5000	21.6400	-12.742%	60	5,273	+18.854%
2026-06-02	24.8500	25.6500	23.7000	24.8000	-4.981%	226	5,278	+3.710%
2026-06-01	22.0000	26.1000	22.0000	26.1000	+31.885%	195	5,082	-1.456%
2026-05-29	19.6500	19.9000	19.5000	19.7900	+4.158%	12	4,957	+29.965%
2026-05-28	19.0000	19.5200	18.6000	19.0000	-3.455%	52	4,963	+35.368%
2026-05-27	22.0100	22.0100	19.6800	19.6800	-11.431%	38	4,978	+30.691%
2026-05-26	22.1500	22.5000	22.1500	22.2200	-0.582%	26	4,975	+15.752%
2026-05-22	22.2500	22.7100	22.0800	22.3500	-3.289%	58	4,982	+15.078%
2026-05-21	24.8100	25.5000	22.7000	23.1100	-2.899%	152	4,989	+11.294%
2026-05-20	25.0700	25.4000	23.8000	23.8000	-4.302%	50	4,989	+8.067%
2026-05-19	23.0000	24.9500	23.0000	24.8700	+6.510%	13	5,107	+3.418%
2026-05-18	24.8000	24.8000	22.9500	23.3500	-1.684%	21	5,107	+10.150%
2026-05-15	23.7500	23.8500	22.9900	23.7500	+3.306%	18	5,107	+8.295%
2026-05-14	23.1000	23.4000	22.6500	22.9900	-0.130%	256	5,118	+11.875%
2026-05-13	26.3000	26.5000	22.9000	23.0200	-9.548%	79	5,152	+11.729%
2026-05-12	27.0000	27.0000	25.2000	25.4500	-2.416%	35	5,152	+1.061%
2026-05-11	26.1000	26.1000	24.9100	26.0800	+7.325%	150	5,152	-1.380%
2026-05-08	24.0700	25.0200	24.0700	24.3000	+2.835%	41	5,138	+5.844%
2026-05-07	22.5000	24.0700	22.3000	23.6300	-2.072%	57	5,119	+8.845%
2026-05-06	24.4000	24.5000	23.5000	24.1300	-3.480%	34	5,078	+6.589%
2026-05-05	24.5000	26.0900	24.4000	25.0000	+4.167%	72	5,091	+2.880%
2026-05-04	26.3000	26.6300	24.0000	24.0000	-6.977%	75	5,061	+7.167%
2026-05-01	24.8500	26.0000	24.5700	25.8000	+1.575%	49	5,056	-0.310%
2026-04-30	26.5000	27.9000	24.0500	25.4000	+37.297%	509	5,056	+1.260%
2026-04-29	19.5000	19.5000	17.9500	18.5000	-4.244%	192	4,755	+39.027%
2026-04-28	19.6500	20.0500	19.3200	19.3200	+1.524%	25	4,758	+33.126%
2026-04-27	19.3000	19.3000	18.7200	19.0300	-1.399%	90	4,763	+35.155%
2026-04-24	21.6400	21.6400	19.3000	19.3000	-10.233%	21	4,751	+33.264%
2026-04-23	20.5500	21.5400	20.2000	21.5000	+10.256%	6	4,746	+19.628%
2026-04-22	19.7600	19.7600	19.2800	19.5000	-4.412%	25	4,743	+31.897%
2026-04-21	20.0000	20.4500	19.8500	20.4000	+1.746%	70	4,786	+26.078%
2026-04-20	19.9700	20.1500	19.2000	20.0500	+5.693%	30	4,786	+28.279%
2026-04-17	19.4000	19.4000	18.3800	18.9700	-5.150%	91	4,763	+35.582%
2026-04-16	20.8200	20.8200	19.7500	20.0000	-3.335%	12	4,800	+28.600%
2026-04-15	21.8500	21.8500	20.4900	20.6900	-8.573%	123	4,801	+24.311%
2026-04-14	24.9200	24.9200	22.4900	22.6300	-15.339%	50	4,828	+13.654%
2026-04-13	28.6000	28.6000	26.6600	26.7300	-6.211%	57	4,824	-3.779%
2026-04-10	28.3800	29.1500	27.8500	28.5000	-4.234%	78	4,790	-9.754%
2026-04-09	30.5000	30.5000	28.5500	29.7600	-10.523%	52	4,747	-13.575%
2026-04-08	33.0000	35.5000	30.0000	33.2600	-22.199%	88	4,724	-22.670%
2026-04-07	42.0000	42.7500	42.0000	42.7500	+6.476%	18	4,771	-39.836%
2026-04-06	39.6000	41.0000	39.5400	40.1500	-3.832%	13	4,775	-35.940%
2026-04-02	44.6400	45.5000	41.2000	41.7500	+3.598%	137	4,780	-38.395%
2026-04-01	41.1400	41.2500	37.8100	40.3000	-6.279%	106	4,780	-36.179%
2026-03-31	48.0500	48.0500	43.0000	43.0000	-20.810%	54	4,786	-40.186%
2026-03-30	53.3800	55.0000	52.8000	54.3000	-5.729%	38	4,802	-52.634%
2026-03-27	51.8900	58.4900	51.8900	57.6000	+14.970%	438	4,803	-55.347%
2026-03-26	39.4700	51.9500	39.4000	50.1000	+38.781%	794	4,866	-48.663%
2026-03-25	34.5000	36.2800	34.2000	36.1000	-0.414%	227	4,831	-28.753%
2026-03-24	35.3600	36.9500	35.3600	36.2500	+8.533%	73	4,876	-29.048%
2026-03-23	34.5500	35.2500	33.2000	33.4000	-12.953%	110	4,888	-22.994%
2026-03-20	35.6700	38.7000	35.4500	38.3700	+9.629%	145	4,846	-32.968%
2026-03-19	33.8000	35.0000	33.2000	35.0000	+9.478%	23	4,755	-26.514%
2026-03-18	30.9000	31.9700	30.2000	31.9700	+6.567%	88	4,739	-19.550%
2026-03-17	29.7200	30.0000	28.0000	30.0000	-0.826%	75	4,670	-14.267%
2026-03-16	30.5000	31.2000	29.8500	30.2500	-12.141%	122	4,654	-14.975%
2026-03-13	32.3600	35.0700	31.7500	34.4300	+14.767%	182	4,557	-25.298%
2026-03-12	28.2000	30.0000	28.2000	30.0000	+14.767%	7	4,539	-14.267%
2026-03-11	26.3000	26.9000	25.9200	26.1400	-0.872%	199	4,536	-1.607%
2026-03-10	25.8000	26.3700	25.1100	26.3700	-5.484%	45	4,539	-2.465%
2026-03-09	31.5000	32.5000	27.8200	27.9000	-3.793%	119	4,541	-7.814%
2026-03-06	28.2000	30.2000	27.9500	29.0000	+9.228%	13	4,559	-11.310%
2026-03-05	24.1000	26.5800	23.9500	26.5500	+12.073%	74	4,550	-3.126%
2026-03-04	23.2700	23.8600	23.2700	23.6900	-8.000%	9	4,537	+8.569%
2026-03-03	29.0700	29.0700	25.7000	25.7500	-3.013%	17	4,528	-0.117%
2026-03-02	29.3000	29.3000	26.0000	26.5500	-7.168%	92	4,529	-3.126%
2026-02-27	28.5000	28.6000	27.1500	28.6000	+11.284%	44	4,521	-10.070%
2026-02-26	24.5000	26.0000	24.5000	25.7000	-1.495%	14	4,527	+0.078%
2026-02-25	26.8800	26.8800	25.8500	26.0900	-8.295%	82	4,541	-1.418%
2026-02-24	29.2000	30.1000	27.9700	28.4500	-0.350%	50	4,541	-9.596%
2026-02-23	26.3000	28.5500	26.3000	28.5500	+11.873%	259	4,376	-9.912%
2026-02-20	27.5000	27.5000	24.7000	25.5200	-8.201%	16	4,488	+0.784%
2026-02-19	27.3500	28.0000	27.0500	27.8000	-1.243%	13	4,482	-7.482%
2026-02-18	29.2000	29.2000	27.5000	28.1500	+1.186%	45	4,472	-8.632%
2026-02-17	29.1300	30.2000	27.4500	27.8200	-2.386%	43	4,459	-7.549%
2026-02-13	29.2300	29.2300	26.7300	28.5000	+6.343%	5	4,468	-9.754%
2026-02-12	24.4800	27.7500	24.4800	26.8000	+13.559%	90	4,468	-4.030%
2026-02-11	23.5300	24.5300	23.4000	23.6000	+4.425%	7	4,419	+8.983%
2026-02-10	23.0000	23.3200	22.4000	22.6000	0.000%	36	4,421	+13.805%
2026-02-09	24.8000	25.2400	22.4200	22.6000	-10.883%	152	4,440	+13.805%
2026-02-06	24.6000	27.3000	24.5500	25.3600	+3.510%	186	4,476	+1.420%
2026-02-05	24.1000	24.5000	22.6500	24.5000	+5.512%	27	4,349	+4.980%
2026-02-04	22.7500	23.3700	21.8000	23.2200	+13.268%	41	4,336	+10.767%
2026-02-03	17.7500	20.5000	17.7500	20.5000	+16.477%	17	4,331	+25.463%
2026-02-02	17.5800	17.8000	16.8000	17.6000	+3.469%	42	4,342	+46.136%
2026-01-30	16.6000	17.3500	16.6000	17.0100	+11.176%	57	4,352	+51.205%
2026-01-29	17.2200	17.7500	15.0000	15.3000	-34.475%	232	4,355	+68.105%
2026-01-28	23.8000	23.8000	22.7800	23.3500	-0.765%	65	4,414	+10.150%
2026-01-27	24.3000	25.3000	23.1800	23.5300	-5.121%	81	4,390	+9.307%
2026-01-26	25.6000	25.6000	24.5800	24.8000	-7.290%	24	4,460	+3.710%
2026-01-23	27.7500	27.7500	25.7500	26.7500	-5.843%	18	4,456	-3.850%
2026-01-22	29.0500	29.4000	28.1000	28.4100	-12.043%	23	4,462	-9.468%
2026-01-21	35.0000	35.0000	31.7000	32.3000	-6.782%	27	4,468	-20.372%
2026-01-20	32.7500	34.7500	32.6000	34.6500	+15.116%	109	4,462	-25.772%
2026-01-16	29.8000	30.3500	29.1200	30.1000	-1.473%	210	4,288	-14.551%
2026-01-15	31.6600	31.6700	30.5500	30.5500	-4.561%	27	4,288	-15.810%
2026-01-14	30.9000	32.5500	30.9000	32.0100	+7.488%	152	4,276	-19.650%
2026-01-13	27.6300	30.7500	27.6300	29.7800	+11.119%	164	4,227	-13.633%
2026-01-12	26.4600	27.0500	26.3500	26.8000	+2.721%	21	4,260	-4.030%
2026-01-09	26.6000	26.6000	26.0900	26.0900	-4.081%	3	4,257	-1.418%
2026-01-08	28.2000	29.3000	27.2000	27.2000	+0.741%	121	4,256	-5.441%
2026-01-07	27.8000	28.0700	26.4700	27.0000	+7.570%	33	4,258	-4.741%
2026-01-06	25.3000	25.7000	24.3500	25.1000	0.000%	24	4,251	+2.470%
2026-01-05	25.0000	25.1500	24.8500	25.1000	-9.971%	9	4,248	+2.470%
2026-01-02	25.3000	28.0000	25.2800	27.8800	+10.635%	9	4,245	-7.747%
2025-12-31	25.0000	25.2500	24.6500	25.2000	+4.132%	19	4,250	+2.063%
2025-12-30	24.8800	24.8800	24.1400	24.2000	-5.653%	20	4,250	+6.281%
2025-12-29	26.1400	26.1400	25.6500	25.6500	+0.588%	9	4,263	+0.273%
2025-12-26	25.0500	25.5000	25.0500	25.5000	+2.369%	25	4,257	+0.863%
2025-12-24	25.1300	25.1500	24.9100	24.9100	-1.229%	43	4,238	+3.252%
2025-12-23	25.8300	25.8300	25.2200	25.2200	-7.619%	8	4,238	+1.983%
2025-12-22	25.6700	27.3000	25.6700	27.3000	+3.409%	60	4,237	-5.788%
2025-12-19	27.6000	27.6000	26.1500	26.4000	-1.859%	29	4,198	-2.576%
2025-12-18	27.4100	27.4100	26.8400	26.9000	-7.814%	15	4,194	-4.387%
2025-12-17	28.6500	29.1800	28.4500	29.1800	+6.109%	3	4,190	-11.857%
2025-12-16	29.3700	29.3700	27.4500	27.5000	-7.220%	37	4,189	-6.473%
2025-12-15	31.5000	31.5000	29.5500	29.6400	-5.243%	24	4,198	-13.225%
2025-12-12	30.6000	31.2800	30.0500	31.2800	+4.371%	20	4,205	-17.775%
2025-12-11	30.4000	30.9000	29.9700	29.9700	-5.606%	11	4,203	-14.181%
2025-12-10	31.0000	31.8000	30.5500	31.7500	+5.482%	13	4,207	-18.992%
2025-12-09	30.0000	30.1000	29.5000	30.1000	+3.614%	4	4,210	-14.551%
2025-12-08	28.4900	29.0500	28.4000	29.0500	+2.832%	12	4,208	-11.463%
2025-12-05	29.1000	29.1000	28.0500	28.2500	-5.990%	30	4,208	-8.956%
2025-12-04	29.4500	30.2000	29.1200	30.0500	-8.384%	31	4,203	-14.409%
2025-12-03	32.2500	32.8000	32.2500	32.8000	+2.628%	3	4,193	-21.585%
2025-12-02	32.4000	32.4000	31.9600	31.9600	-4.110%	130	4,190	-19.524%
2025-12-01	33.2000	33.3300	32.5000	33.3300	+4.976%	5	4,267	-22.832%
2025-11-28	32.8600	32.9000	31.7500	31.7500	-7.434%	23	4,267	-18.992%
2025-11-26	34.0000	34.3000	33.7000	34.3000	+0.882%	30	4,245	-25.015%
2025-11-25	37.0000	37.2100	34.0000	34.0000	-9.454%	25	4,245	-24.353%
2025-11-24	39.0500	39.1000	37.0000	37.5500	-10.232%	48	4,248	-31.505%
2025-11-21	44.5000	47.2500	41.8300	41.8300	-8.508%	214	4,236	-38.513%
2025-11-20	42.0000	47.4800	40.6600	45.7200	+0.727%	24	4,076	-43.745%
2025-11-19	45.1500	48.1600	45.1500	45.3900	+5.928%	29	4,082	-43.336%
2025-11-18	45.0000	47.1600	42.4000	42.8500	-0.810%	96	4,094	-39.977%
2025-11-17	40.7400	43.2000	40.6800	43.2000	+7.196%	36	4,025	-40.463%
2025-11-14	44.3700	44.3700	39.6000	40.3000	-0.861%	22	4,035	-36.179%
2025-11-13	38.7000	41.8500	38.7000	40.6500	+0.370%	68	4,029	-36.728%
2025-11-12	40.0000	40.5000	38.9500	40.5000	+12.500%	60	3,971	-36.494%
2025-11-11	36.6800	37.8000	36.0000	36.0000	+1.983%	10	3,978	-28.556%
2025-11-10	35.7700	36.4600	34.6000	35.3000	-7.227%	25	3,978	-27.139%
2025-11-07	38.7000	42.7400	38.0000	38.0500	-0.523%	120	3,983	-32.405%
2025-11-06	36.0000	38.7500	36.0000	38.2500	+7.595%	168	3,907	-32.758%
2025-11-05	37.9100	37.9100	35.5500	35.5500	-4.435%	17	3,809	-27.651%
2025-11-04	37.6500	38.2200	36.0000	37.2000	+3.477%	44	3,811	-30.860%
2025-11-03	33.8000	35.9500	33.5500	35.9500	+2.861%	66	3,776	-28.456%
2025-10-31	32.0000	35.2800	32.0000	34.9500	+12.560%	132	3,776	-26.409%
2025-10-30	27.5500	33.4600	27.3000	31.0500	+52.206%	1,633	3,652	-17.166%
2025-10-29	20.3500	20.4000	20.3500	20.4000	+2.513%	73	2,902	+26.078%
2025-10-28	19.2800	19.9000	19.2800	19.9000	+2.577%	16	2,906	+29.246%
2025-10-27	19.4500	19.4500	19.1500	19.4000	-7.310%	11	2,895	+32.577%
2025-10-24	21.1400	21.6100	20.8900	20.9300	-1.967%	16	2,895	+22.886%
2025-10-23	21.4000	21.4000	21.3500	21.3500	-4.900%	242	2,885	+20.468%
2025-10-22	23.0000	23.0000	22.4500	22.4500	-0.970%	12	2,925	+14.566%
2025-10-21	22.9500	22.9500	22.5000	22.6700	-1.478%	4	2,931	+13.454%
2025-10-20	23.0300	23.0300	23.0100	23.0100	-10.641%	10	2,932	+11.777%
2025-10-17	25.7500	25.7500	25.7500	25.7500	-5.157%	10	2,932	-0.117%
2025-10-16	27.1500	27.1500	27.1500	27.1500	+3.036%	2	2,942	-5.267%
2025-10-15	25.4700	26.3500	25.4700	26.3500	-1.274%	2	2,940	-2.391%
2025-10-14	27.0000	27.3500	26.6900	26.6900	+2.261%	16	2,940	-3.634%
2025-10-13	25.5000	26.1000	25.5000	26.1000	-5.776%	112	2,924	-1.456%
2025-10-10	22.5000	27.7000	22.4100	27.7000	+23.111%	143	3,007	-7.148%
2025-10-09	23.8000	23.8000	22.5000	22.5000	-10.180%	44	2,959	+14.311%
2025-10-07	26.3500	26.3500	25.0500	25.0500	-3.654%	6	2,922	+2.675%
2025-10-06	29.4300	29.4300	26.0000	26.0000	+2.443%	4	2,922	-1.077%
2025-10-03	24.9700	25.4000	24.9700	25.3800	+2.545%	5	2,922	+1.340%
2025-10-01	25.0400	25.0500	24.7000	24.7500	+12.500%	15	2,922	+3.919%
2025-09-30	22.6300	22.6300	22.0000	22.0000	+4.762%	3	2,908	+16.909%
2025-09-29	20.9000	21.0000	20.9000	21.0000	-1.823%	11	2,906	+22.476%
2025-09-26	21.0000	21.3900	21.0000	21.3900	+1.374%	4	2,896	+20.243%
2025-09-25	20.9500	21.1000	20.9500	21.1000	+5.237%	3	2,892	+21.896%
2025-09-24	20.0500	20.0500	20.0500	20.0500	+4.427%	1	2,891	+28.279%
2025-09-23	19.5500	19.5500	19.2000	19.2000	+2.400%	14	2,891	+33.958%
2025-09-22	17.5000	18.7500	17.5000	18.7500	+4.866%	19	2,891	+37.173%
2025-09-19	17.4500	18.6000	17.4500	17.8800	+3.233%	20	2,888	+43.848%
2025-09-18	17.2000	17.3500	17.1200	17.3200	-3.510%	10	2,874	+48.499%
2025-09-17	17.9500	17.9500	17.9500	17.9500	-4.775%	1	2,876	+43.287%
2025-09-15	19.5000	19.5000	18.8000	18.8500	-5.276%	60	2,876	+36.446%
2025-09-12	20.4000	20.4000	19.9000	19.9000	-0.748%	16	2,885	+29.246%
2025-09-11	20.0500	20.0500	20.0500	20.0500	-1.716%	1	2,871	+28.279%
2025-09-10	19.9900	20.4000	19.9900	20.4000	+4.029%	6	2,871	+26.078%
2025-09-09	19.6100	19.6100	19.6100	19.6100	-2.680%	6	2,876	+31.158%
2025-09-08	20.0500	20.1500	20.0500	20.1500	-1.225%	7	2,876	+27.643%
2025-09-04	20.0000	20.5000	20.0000	20.4000	-5.468%	4	2,876	+26.078%
2025-09-03	21.5600	21.5800	21.5600	21.5800	-3.445%	2	2,874	+19.184%
2025-09-02	22.6800	22.6800	22.2000	22.3500	+2.055%	18	2,873	+15.078%
2025-08-29	21.6500	21.9000	21.6500	21.9000	+5.036%	6	2,887	+17.443%
2025-08-28	21.3000	21.3000	20.7700	20.8500	-4.577%	8	2,887	+23.357%
2025-08-27	21.6000	21.8500	21.4500	21.8500	+2.582%	4	2,888	+17.712%
2025-08-26	21.2000	21.3000	21.2000	21.3000	+1.188%	2	2,887	+20.751%
2025-08-25	21.0500	21.0500	21.0500	21.0500	-6.444%	1	2,886	+22.185%
2025-08-20	24.1300	24.1300	22.5000	22.5000	+3.353%	2	2,886	+14.311%
2025-08-19	21.0000	21.8000	20.6500	21.7700	+8.850%	28	2,886	+18.144%
2025-08-18	21.0000	21.0500	20.0000	20.0000	+5.876%	6	2,874	+28.600%
2025-08-14	18.6600	18.8900	18.6600	18.8900	-1.306%	4	2,874	+36.157%
2025-08-13	18.5500	19.1400	18.5500	19.1400	+3.459%	3	2,876	+34.378%
2025-08-12	19.0000	19.0000	18.5000	18.5000	-9.976%	11	2,876	+39.027%
2025-08-11	20.3500	20.5500	19.9200	20.5500	-0.436%	4	2,876	+25.158%
2025-08-08	21.0500	21.0500	20.6400	20.6400	-2.962%	2	2,877	+24.612%
2025-08-07	19.8000	21.2700	19.6500	21.2700	+5.558%	14	2,877	+20.921%
2025-08-06	20.1500	20.5000	20.0000	20.1500	-1.225%	15	2,879	+27.643%
2025-08-05	20.2000	20.4000	20.2000	20.4000	+4.082%	7	2,868	+26.078%
2025-08-04	20.0000	20.0000	19.5500	19.6000	-10.092%	12	2,867	+31.224%
2025-08-01	19.5000	22.1800	19.5000	21.8000	+21.788%	37	2,872	+17.982%
2025-07-31	18.7500	18.7500	16.6400	17.9000	-28.968%	147	2,870	+43.687%
2025-07-30	25.6000	25.6000	24.2900	25.2000	-0.277%	23	2,913	+2.063%
2025-07-29	23.2000	25.2900	23.0000	25.2700	+7.761%	103	2,903	+1.781%
2025-07-28	23.5000	24.0000	23.2000	23.4500	-3.299%	59	2,883	+9.680%
2025-07-25	24.4500	24.4500	24.2500	24.2500	-1.020%	3	2,882	+6.062%
2025-07-24	24.6500	24.6500	24.1300	24.5000	-8.068%	16	2,882	+4.980%
2025-07-22	27.0600	27.3000	26.6500	26.6500	+2.697%	34	2,886	-3.490%
2025-07-21	26.6000	26.6000	25.9000	25.9500	-6.080%	19	2,883	-0.886%
2025-07-18	29.0000	29.0000	27.6300	27.6300	-1.673%	6	2,898	-6.913%
2025-07-17	29.1900	29.1900	28.1000	28.1000	-1.404%	4	2,895	-8.470%
2025-07-16	28.3000	28.6500	28.1500	28.5000	+2.962%	12	2,898	-9.754%
2025-07-15	26.8500	27.6800	26.8500	27.6800	+4.848%	46	2,895	-7.081%
2025-07-14	26.4500	26.4500	26.3200	26.4000	-2.583%	32	2,890	-2.576%
2025-07-11	28.3500	28.3500	27.1000	27.1000	+2.574%	10	2,891	-5.092%
2025-07-10	27.6000	27.6500	26.4200	26.4200	+2.008%	11	2,892	-2.650%
2025-07-09	26.9700	27.0100	25.9000	25.9000	-7.665%	115	2,895	-0.695%
2025-07-08	28.8500	28.8500	28.0500	28.0500	-3.109%	9	2,924	-8.307%
2025-07-07	29.4800	29.4800	28.9500	28.9500	-1.864%	13	2,922	-11.157%
2025-07-03	29.2700	29.5000	29.2700	29.5000	-2.253%	2	2,923	-12.814%
2025-07-02	30.1400	30.4000	30.1400	30.1800	-0.560%	6	2,923	-14.778%
2025-07-01	30.0500	30.4400	30.0500	30.3500	+7.434%	242	2,921	-15.255%
2025-06-30	28.0400	28.8000	27.5000	28.2500	-3.912%	27	3,057	-8.956%
2025-06-27	29.2500	30.0500	29.2500	29.4000	-1.836%	16	3,054	-12.517%
2025-06-26	31.7000	31.7000	29.8000	29.9500	-5.965%	155	3,055	-14.124%
2025-06-25	31.8000	32.0000	31.6000	31.8500	-3.922%	14	3,008	-19.246%
2025-06-24	32.1500	33.1500	32.1500	33.1500	-3.212%	3	3,020	-22.413%
2025-06-23	37.0000	37.0000	34.2500	34.2500	-7.682%	10	3,020	-24.905%
2025-06-20	35.8000	37.1500	35.8000	37.1000	+6.579%	64	3,026	-30.674%
2025-06-16	34.9000	34.9700	34.6000	34.8100	-10.284%	209	3,021	-26.113%
2025-06-13	37.5500	38.8000	36.7000	38.8000	+5.007%	8	2,961	-33.711%
2025-06-12	37.7100	37.7100	36.9500	36.9500	+2.213%	2	2,958	-30.392%
2025-06-11	35.2300	36.1500	35.2200	36.1500	+2.611%	12	2,958	-28.852%
2025-06-10	35.2300	35.2300	35.2300	35.2300	-0.227%	1	2,953	-26.994%
2025-06-09	35.8000	35.8000	35.3100	35.3100	-1.698%	75	2,953	-27.159%
2025-06-06	37.0000	37.0000	35.5700	35.9200	-4.974%	32	2,893	-28.396%
2025-06-05	37.9300	38.0000	37.1000	37.8000	-1.305%	34	2,894	-31.958%
2025-06-04	38.8300	39.1300	38.1500	38.3000	-5.781%	26	2,899	-32.846%
2025-06-03	40.7500	40.8000	40.6500	40.6500	+1.625%	6	2,899	-36.728%
2025-06-02	41.8100	41.8100	40.0000	40.0000	-10.555%	13	2,895	-35.700%
2025-05-30	44.7200	44.7200	44.7200	44.7200	+1.961%	2	2,885	-42.487%
2025-05-28	44.3000	44.3000	43.8600	43.8600	-3.562%	11	2,885	-41.359%
2025-05-27	45.4800	45.4800	45.4800	45.4800	-3.644%	1	2,884	-43.448%
2025-05-23	47.2200	47.2200	47.2000	47.2000	+2.120%	4	2,883	-45.508%
2025-05-22	46.2200	46.2200	46.2200	46.2200	-0.065%	1	2,883	-44.353%
2025-05-21	44.4500	46.2500	44.4500	46.2500	+3.237%	10	2,883	-44.389%
2025-05-20	44.8000	44.8000	44.8000	44.8000	+0.448%	6	2,886	-42.589%
2025-05-19	44.6000	44.6000	44.6000	44.6000	+0.270%	1	2,886	-42.332%
2025-05-16	46.5000	46.5000	44.4800	44.4800	+4.169%	6	2,887	-42.176%
2025-05-15	42.9500	43.3500	42.3300	42.7000	+3.893%	25	2,887	-39.766%
2025-05-14	41.9900	41.9900	41.1000	41.1000	-1.675%	3	2,885	-37.421%
2025-05-13	42.2000	42.2000	41.4500	41.8000	-8.534%	8	2,884	-38.469%
2025-05-12	46.5900	46.5900	44.7500	45.7000	-14.435%	21	2,890	-43.720%
2025-05-09	53.4000	53.4100	53.4000	53.4100	+2.181%	4	2,883	-51.844%
2025-05-08	53.0200	53.0200	52.2700	52.2700	-6.410%	2	2,883	-50.794%
2025-05-07	56.9700	56.9700	55.8500	55.8500	-2.531%	2	2,882	-53.948%
2025-05-06	57.3000	57.3000	57.3000	57.3000	+4.849%	1	2,880	-55.113%
2025-05-05	55.0000	55.0000	53.8200	54.6500	+0.867%	22	2,880	-52.937%
2025-05-02	57.4000	57.4000	54.1800	54.1800	-8.402%	20	2,868	-52.529%
2025-05-01	59.9800	60.2100	59.0400	59.1500	-17.526%	224	2,869	-56.517%
2025-04-30	72.4500	75.0000	70.8000	71.7200	+7.882%	616	2,938	-64.138%
2025-04-29	66.4800	66.4800	66.4800	66.4800	-4.152%	1	2,738	-61.312%
2025-04-28	65.7900	69.3600	65.7900	69.3600	+3.061%	45	2,739	-62.918%
2025-04-25	68.0000	68.0000	66.5000	67.3000	-7.555%	222	2,774	-61.783%
2025-04-24	73.0000	73.0500	72.7500	72.8000	-0.831%	9	2,774	-64.670%
2025-04-23	73.6000	75.0900	72.4900	73.4100	-15.747%	26	2,774	-64.964%
2025-04-22	87.2600	87.2600	87.1300	87.1300	-7.111%	2	2,750	-70.481%
2025-04-21	91.0000	95.0000	91.0000	93.8000	+8.214%	6	2,751	-72.580%
2025-04-17	84.5000	87.4600	84.5000	86.6800	-0.219%	44	2,716	-70.328%
2025-04-16	81.7500	86.8700	81.7500	86.8700	+11.087%	117	2,716	-70.393%
2025-04-15	78.2000	78.2000	78.2000	78.2000	+5.348%	10	2,615	-67.110%
2025-04-14	70.9500	74.2300	70.9500	74.2300	+1.269%	41	2,615	-65.351%
2025-04-11	76.5000	76.5000	73.3000	73.3000	-3.311%	32	2,636	-64.911%
2025-04-10	77.3300	77.3300	75.8100	75.8100	+22.274%	2	2,636	-66.073%
2025-04-09	88.0500	89.9000	62.0000	62.0000	-31.134%	33	2,636	-58.516%
2025-04-08	74.0000	91.4000	73.2800	90.0300	+4.443%	185	2,641	-71.432%
2025-04-07	100.8500	100.8500	82.0000	86.2000	-4.751%	142	2,700	-70.162%
2025-04-04	90.0300	96.0000	86.3000	90.5000	+14.630%	742	2,620	-71.580%
2025-04-03	74.7500	78.9500	73.4800	78.9500	+29.852%	18	2,218	-67.422%
2025-04-02	60.8000	60.8000	60.8000	60.8000	-1.618%	120	2,217	-57.697%
2025-04-01	63.4000	64.0000	61.8000	61.8000	-5.793%	129	2,217	-58.382%
2025-03-31	69.2000	69.2000	65.5000	65.6000	+3.797%	12	2,204	-60.793%
2025-03-28	61.5000	63.2000	61.3800	63.2000	+15.751%	1,872	2,211	-59.304%
2025-03-27	54.6000	54.6000	54.6000	54.6000	+2.152%	2	1,491	-52.894%
2025-03-26	50.5000	53.4500	50.5000	53.4500	+5.217%	184	1,493	-51.880%
2025-03-25	50.4100	50.8900	49.5000	50.8000	-2.308%	162	1,498	-49.370%
2025-03-24	51.6000	52.3500	51.5200	52.0000	-13.434%	46	1,490	-50.538%
2025-03-21	59.4000	60.0700	59.4000	60.0700	+0.368%	4	1,463	-57.183%
2025-03-20	56.8700	59.8500	55.9400	59.8500	+1.527%	88	1,463	-57.026%
2025-03-19	60.4600	62.7100	58.9500	58.9500	-4.919%	230	1,530	-56.370%
2025-03-18	63.0000	63.0000	61.6000	62.0000	+9.367%	21	1,458	-58.516%
2025-03-14	60.0000	60.0000	56.4500	56.6900	-9.063%	44	1,438	-54.630%
2025-03-13	62.3400	62.3400	62.3400	62.3400	+12.304%	1	1,437	-58.742%
2025-03-12	57.2000	57.2000	55.5100	55.5100	-8.791%	2	1,437	-53.666%
2025-03-11	58.8800	60.8600	58.8800	60.8600	-1.855%	12	1,438	-57.739%
2025-03-10	60.8500	65.0000	60.8500	62.0100	+17.354%	107	1,448	-58.523%
2025-03-07	55.0000	55.2500	52.8100	52.8400	+0.342%	234	1,514	-51.325%
2025-03-06	47.9700	52.6600	47.2800	52.6600	+14.728%	16	1,398	-51.158%
2025-03-05	48.4000	49.2500	45.9000	45.9000	-6.574%	19	1,397	-43.965%
2025-03-04	50.0000	53.2000	48.6000	49.1300	+6.457%	217	1,387	-47.649%
2025-03-03	42.8900	46.1500	42.8900	46.1500	+2.761%	3	1,197	-44.269%
2025-02-28	44.9200	44.9200	44.9100	44.9100	+7.569%	20	1,196	-42.730%
2025-02-27	41.8000	41.8000	41.7500	41.7500	-0.666%	20	1,186	-38.395%
2025-02-26	40.4500	42.0300	40.1900	42.0300	-3.023%	4	1,166	-38.806%
2025-02-25	45.4800	45.6000	43.3400	43.3400	+5.966%	6	1,164	-40.655%
2025-02-24	39.2000	41.4100	39.2000	40.9000	+5.141%	23	1,166	-37.115%
2025-02-21	35.7500	38.9000	35.7500	38.9000	+5.135%	38	1,153	-33.882%
2025-02-20	36.0000	37.0000	36.0000	37.0000	+3.007%	11	1,143	-30.486%
2025-02-19	36.1000	37.1500	35.6500	35.9200	+3.815%	26	1,133	-28.396%
2025-02-18	33.1900	35.6000	33.1900	34.6000	+8.498%	41	1,124	-25.665%
2025-02-14	32.4000	32.4000	31.8500	31.8900	-2.626%	54	1,120	-19.348%
2025-02-13	33.5000	33.8000	32.7500	32.7500	+0.306%	99	1,120	-21.466%
2025-02-12	33.7000	33.7000	32.6500	32.6500	-2.040%	84	1,045	-21.225%
2025-02-11	33.9000	33.9000	33.1000	33.3300	-2.828%	21	990	-22.832%
2025-02-07	33.0000	34.7000	33.0000	34.3000	-1.550%	118	969	-25.015%
2025-02-06	35.0000	35.2000	34.8400	34.8400	-2.409%	16	932	-26.177%
2025-02-05	34.4300	36.0800	34.3000	35.7000	+0.563%	30	919	-27.955%
2025-02-04	35.4800	35.5600	34.8500	35.5000	-2.899%	34	916	-27.549%
2025-02-03	39.4200	39.4200	36.0600	36.5600	-1.189%	55	912	-29.650%
2025-01-31	36.3000	37.0000	35.7300	37.0000	-0.404%	12	894	-30.486%
2025-01-30	37.0900	38.7500	34.5000	37.1500	-11.167%	33	892	-30.767%
2025-01-29	43.2000	43.2000	41.0400	41.8200	-0.500%	26	870	-38.498%
2025-01-28	42.3600	44.0500	41.6000	42.0300	-5.529%	74	861	-38.806%
2025-01-27	47.8000	48.9600	43.1000	44.4900	-0.470%	33	846	-42.189%
2025-01-24	45.0900	45.4600	44.1000	44.7000	-6.875%	142	835	-42.461%
2025-01-23	48.8000	48.8000	48.0000	48.0000	-1.153%	2	774	-46.417%
2025-01-22	49.6600	49.6600	47.7900	48.5600	-4.409%	32	774	-47.035%
2025-01-21	50.4900	51.6000	50.4900	50.8000	-3.183%	14	787	-49.370%
2025-01-17	51.4000	54.1500	50.9700	52.4700	-1.131%	40	763	-50.982%
2025-01-16	53.2300	53.2300	52.5000	53.0700	+2.849%	4	763	-51.536%
2025-01-15	54.0500	54.0500	51.5900	51.6000	-9.711%	32	761	-50.155%
2025-01-14	57.2000	59.0000	57.1500	57.1500	+3.815%	267	762	-54.996%
2025-01-13	57.0000	57.0500	55.0000	55.0500	-1.521%	53	497	-53.279%