Dark

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

EOD

Sep 17, 2026

6.30-16.556%(-1.25)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.4000	7.4500	6.3000	6.3000	-16.556%	92	8,351	0.000%
2026-09-16	7.0000	7.5500	6.6500	7.5500	0.000%	122	8,411	-16.556%
2026-09-15	7.6000	8.2500	7.2500	7.5500	-6.211%	83	8,430	-16.556%
2026-09-14	9.4600	9.4600	7.7200	8.0500	-15.971%	187	8,479	-21.739%
2026-09-11	9.0000	9.7900	8.7000	9.5800	-11.705%	56	8,566	-34.238%
2026-09-10	9.8000	10.8500	9.3100	10.8500	+11.740%	105	8,582	-41.935%
2026-09-09	10.2000	11.5300	9.4800	9.7100	-32.193%	329	8,537	-35.118%
2026-09-08	12.5000	14.4500	12.5000	14.3200	+8.075%	148	8,609	-56.006%
2026-09-04	14.0100	14.0500	13.0400	13.2500	-3.636%	461	8,173	-52.453%
2026-09-03	14.8700	15.0500	12.9500	13.7500	-20.058%	365	8,173	-54.182%
2026-09-02	17.1500	17.2000	16.2500	17.2000	-13.828%	84	8,356	-63.372%
2026-09-01	24.2000	24.2000	18.3000	19.9600	-4.952%	93	8,371	-68.437%
2026-08-31	21.0000	21.4000	20.0300	21.0000	+4.738%	424	8,359	-70.000%
2026-08-28	20.0000	21.1100	18.9000	20.0500	-7.985%	123	7,995	-68.579%
2026-08-27	21.9800	22.5100	20.0000	21.7900	+1.349%	143	8,006	-71.088%
2026-08-26	19.5500	24.5400	19.0000	21.5000	-7.804%	132	7,915	-70.698%
2026-08-25	24.4100	25.2000	23.1500	23.3200	-11.162%	89	7,960	-72.985%
2026-08-24	29.0500	29.3600	25.8200	26.2500	-9.483%	130	7,930	-76.000%
2026-08-21	30.9200	30.9200	28.1500	29.0000	-5.537%	181	7,948	-78.276%
2026-08-20	30.7500	32.6300	30.3600	30.7000	+2.129%	280	7,872	-79.479%
2026-08-19	31.7200	32.5000	27.9000	30.0600	-4.145%	273	7,877	-79.042%
2026-08-18	26.1000	31.4200	26.0500	31.3600	+33.560%	699	7,781	-79.911%
2026-08-17	20.6800	24.6000	20.3500	23.4800	+26.169%	166	7,554	-73.169%
2026-08-14	17.9000	18.8200	17.9000	18.6100	-3.073%	32	7,522	-66.147%
2026-08-13	22.0000	22.0000	19.2000	19.2000	-14.286%	187	7,535	-67.188%
2026-08-12	18.6700	22.4000	18.6700	22.4000	+21.081%	83	7,472	-71.875%
2026-08-11	19.2300	19.2300	17.0100	18.5000	-6.613%	112	7,426	-65.946%
2026-08-10	19.4800	20.2500	18.0000	19.8100	-3.130%	101	7,492	-68.198%
2026-08-07	23.5500	23.5500	20.4500	20.4500	-11.087%	118	7,465	-69.193%
2026-08-06	22.0000	23.0000	21.8000	23.0000	-2.954%	43	7,442	-72.609%
2026-08-05	21.7200	23.9200	21.3000	23.7000	+2.067%	60	7,406	-73.418%
2026-08-04	24.0000	25.1000	22.3700	23.2200	+3.292%	71	7,409	-72.868%
2026-08-03	28.5000	28.5000	21.8900	22.4800	-29.750%	95	7,408	-71.975%
2026-07-31	30.0000	34.9000	30.0000	32.0000	-8.832%	112	7,417	-80.313%
2026-07-30	40.6500	40.7500	34.9000	35.1000	+26.852%	494	7,393	-82.051%
2026-07-29	24.9000	27.6700	24.1000	27.6700	+10.902%	560	7,130	-77.232%
2026-07-28	24.5000	25.8500	24.5000	24.9500	-0.200%	416	6,850	-74.749%
2026-07-27	23.3100	25.3000	23.3100	25.0000	+0.200%	102	6,996	-74.800%
2026-07-24	25.2200	25.2500	22.7500	24.9500	-2.994%	664	6,949	-74.749%
2026-07-23	24.2500	27.5000	24.2500	25.7200	+15.336%	74	7,364	-75.505%
2026-07-22	20.3000	22.3500	20.3000	22.3000	+16.754%	63	7,346	-71.749%
2026-07-21	19.0000	19.1500	18.8500	19.1000	-3.144%	6	7,334	-67.016%
2026-07-20	20.6500	21.3400	19.0000	19.7200	-8.704%	38	7,336	-68.053%
2026-07-17	21.8800	23.8500	20.6500	21.6000	+14.407%	201	7,338	-70.833%
2026-07-16	18.1500	18.8800	16.9000	18.8800	+9.133%	21	7,335	-66.631%
2026-07-15	18.5000	19.1000	17.1000	17.3000	-9.186%	201	7,340	-63.584%
2026-07-14	19.8200	19.8200	18.2300	19.0500	-5.646%	241	7,394	-66.929%
2026-07-13	19.6000	20.1900	18.0000	20.1900	+7.394%	138	7,379	-68.796%
2026-07-10	17.6800	19.1500	17.6800	18.8000	-16.482%	972	7,331	-66.489%
2026-07-09	29.3000	30.1000	22.0000	22.5100	-11.448%	348	7,231	-72.012%
2026-07-08	24.2200	25.4200	23.9400	25.4200	+14.145%	43	7,157	-75.216%
2026-07-07	22.4500	23.2000	20.6000	22.2700	-7.708%	152	7,140	-71.711%
2026-07-06	26.8000	27.3500	24.0000	24.1300	-13.821%	543	7,156	-73.891%
2026-07-02	25.0000	28.0000	25.0000	28.0000	+28.146%	70	6,955	-77.500%
2026-07-01	24.0300	25.1500	20.0000	21.8500	-32.122%	2,178	6,955	-71.167%
2026-06-30	33.4000	34.9300	32.1900	32.1900	+2.190%	96	6,283	-80.429%
2026-06-29	31.0300	31.7500	30.8500	31.5000	-11.467%	131	6,276	-80.000%
2026-06-26	37.0000	37.6600	33.4300	35.5800	-5.120%	33	6,328	-82.293%
2026-06-25	37.8800	38.0000	34.4500	37.5000	+12.613%	132	6,333	-83.200%
2026-06-24	31.9000	33.3700	30.9000	33.3000	+6.560%	24	6,270	-81.081%
2026-06-23	32.6500	32.6500	29.8000	31.2500	-1.233%	302	6,265	-79.840%
2026-06-22	30.2000	33.0000	29.4000	31.6400	+6.712%	68	6,026	-80.088%
2026-06-18	30.8000	32.2500	29.1500	29.6500	-7.632%	301	5,707	-78.752%
2026-06-17	27.0000	32.1000	26.8500	32.1000	+31.990%	245	5,707	-80.374%
2026-06-16	23.8400	25.4100	23.7300	24.3200	-4.515%	83	5,707	-74.095%
2026-06-15	26.7900	27.0000	24.0800	25.4700	-21.558%	109	5,786	-75.265%
2026-06-12	33.5000	33.5000	31.7000	32.4700	+0.464%	27	5,771	-80.597%
2026-06-11	33.0300	35.1600	32.3200	32.3200	+2.930%	583	5,757	-80.507%
2026-06-10	30.0000	31.7100	27.6000	31.4000	+11.348%	22	5,414	-79.936%
2026-06-09	25.5000	28.8500	25.5000	28.2000	-0.318%	139	5,406	-77.660%
2026-06-08	27.4900	30.0000	27.2000	28.2900	+3.626%	115	5,357	-77.731%
2026-06-05	20.0500	29.0000	19.4800	27.3000	+35.149%	85	5,284	-76.923%
2026-06-04	20.2000	20.2000	18.3500	20.2000	-6.654%	264	5,276	-68.812%
2026-06-03	23.0300	23.5500	21.5000	21.6400	-12.742%	60	5,273	-70.887%
2026-06-02	24.8500	25.6500	23.7000	24.8000	-4.981%	226	5,278	-74.597%
2026-06-01	22.0000	26.1000	22.0000	26.1000	+31.885%	195	5,082	-75.862%
2026-05-29	19.6500	19.9000	19.5000	19.7900	+4.158%	12	4,957	-68.166%
2026-05-28	19.0000	19.5200	18.6000	19.0000	-3.455%	52	4,963	-66.842%
2026-05-27	22.0100	22.0100	19.6800	19.6800	-11.431%	38	4,978	-67.988%
2026-05-26	22.1500	22.5000	22.1500	22.2200	-0.582%	26	4,975	-71.647%
2026-05-22	22.2500	22.7100	22.0800	22.3500	-3.289%	58	4,982	-71.812%
2026-05-21	24.8100	25.5000	22.7000	23.1100	-2.899%	152	4,989	-72.739%
2026-05-20	25.0700	25.4000	23.8000	23.8000	-4.302%	50	4,989	-73.529%
2026-05-19	23.0000	24.9500	23.0000	24.8700	+6.510%	13	5,107	-74.668%
2026-05-18	24.8000	24.8000	22.9500	23.3500	-1.684%	21	5,107	-73.019%
2026-05-15	23.7500	23.8500	22.9900	23.7500	+3.306%	18	5,107	-73.474%
2026-05-14	23.1000	23.4000	22.6500	22.9900	-0.130%	256	5,118	-72.597%
2026-05-13	26.3000	26.5000	22.9000	23.0200	-9.548%	79	5,152	-72.632%
2026-05-12	27.0000	27.0000	25.2000	25.4500	-2.416%	35	5,152	-75.246%
2026-05-11	26.1000	26.1000	24.9100	26.0800	+7.325%	150	5,152	-75.844%
2026-05-08	24.0700	25.0200	24.0700	24.3000	+2.835%	41	5,138	-74.074%
2026-05-07	22.5000	24.0700	22.3000	23.6300	-2.072%	57	5,119	-73.339%
2026-05-06	24.4000	24.5000	23.5000	24.1300	-3.480%	34	5,078	-73.891%
2026-05-05	24.5000	26.0900	24.4000	25.0000	+4.167%	72	5,091	-74.800%
2026-05-04	26.3000	26.6300	24.0000	24.0000	-6.977%	75	5,061	-73.750%
2026-05-01	24.8500	26.0000	24.5700	25.8000	+1.575%	49	5,056	-75.581%
2026-04-30	26.5000	27.9000	24.0500	25.4000	+37.297%	509	5,056	-75.197%
2026-04-29	19.5000	19.5000	17.9500	18.5000	-4.244%	192	4,755	-65.946%
2026-04-28	19.6500	20.0500	19.3200	19.3200	+1.524%	25	4,758	-67.391%
2026-04-27	19.3000	19.3000	18.7200	19.0300	-1.399%	90	4,763	-66.894%
2026-04-24	21.6400	21.6400	19.3000	19.3000	-10.233%	21	4,751	-67.358%
2026-04-23	20.5500	21.5400	20.2000	21.5000	+10.256%	6	4,746	-70.698%
2026-04-22	19.7600	19.7600	19.2800	19.5000	-4.412%	25	4,743	-67.692%
2026-04-21	20.0000	20.4500	19.8500	20.4000	+1.746%	70	4,786	-69.118%
2026-04-20	19.9700	20.1500	19.2000	20.0500	+5.693%	30	4,786	-68.579%
2026-04-17	19.4000	19.4000	18.3800	18.9700	-5.150%	91	4,763	-66.790%
2026-04-16	20.8200	20.8200	19.7500	20.0000	-3.335%	12	4,800	-68.500%
2026-04-15	21.8500	21.8500	20.4900	20.6900	-8.573%	123	4,801	-69.551%
2026-04-14	24.9200	24.9200	22.4900	22.6300	-15.339%	50	4,828	-72.161%
2026-04-13	28.6000	28.6000	26.6600	26.7300	-6.211%	57	4,824	-76.431%
2026-04-10	28.3800	29.1500	27.8500	28.5000	-4.234%	78	4,790	-77.895%
2026-04-09	30.5000	30.5000	28.5500	29.7600	-10.523%	52	4,747	-78.831%
2026-04-08	33.0000	35.5000	30.0000	33.2600	-22.199%	88	4,724	-81.058%
2026-04-07	42.0000	42.7500	42.0000	42.7500	+6.476%	18	4,771	-85.263%
2026-04-06	39.6000	41.0000	39.5400	40.1500	-3.832%	13	4,775	-84.309%
2026-04-02	44.6400	45.5000	41.2000	41.7500	+3.598%	137	4,780	-84.910%
2026-04-01	41.1400	41.2500	37.8100	40.3000	-6.279%	106	4,780	-84.367%
2026-03-31	48.0500	48.0500	43.0000	43.0000	-20.810%	54	4,786	-85.349%
2026-03-30	53.3800	55.0000	52.8000	54.3000	-5.729%	38	4,802	-88.398%
2026-03-27	51.8900	58.4900	51.8900	57.6000	+14.970%	438	4,803	-89.063%
2026-03-26	39.4700	51.9500	39.4000	50.1000	+38.781%	794	4,866	-87.425%
2026-03-25	34.5000	36.2800	34.2000	36.1000	-0.414%	227	4,831	-82.548%
2026-03-24	35.3600	36.9500	35.3600	36.2500	+8.533%	73	4,876	-82.621%
2026-03-23	34.5500	35.2500	33.2000	33.4000	-12.953%	110	4,888	-81.138%
2026-03-20	35.6700	38.7000	35.4500	38.3700	+9.629%	145	4,846	-83.581%
2026-03-19	33.8000	35.0000	33.2000	35.0000	+9.478%	23	4,755	-82.000%
2026-03-18	30.9000	31.9700	30.2000	31.9700	+6.567%	88	4,739	-80.294%
2026-03-17	29.7200	30.0000	28.0000	30.0000	-0.826%	75	4,670	-79.000%
2026-03-16	30.5000	31.2000	29.8500	30.2500	-12.141%	122	4,654	-79.174%
2026-03-13	32.3600	35.0700	31.7500	34.4300	+14.767%	182	4,557	-81.702%
2026-03-12	28.2000	30.0000	28.2000	30.0000	+14.767%	7	4,539	-79.000%
2026-03-11	26.3000	26.9000	25.9200	26.1400	-0.872%	199	4,536	-75.899%
2026-03-10	25.8000	26.3700	25.1100	26.3700	-5.484%	45	4,539	-76.109%
2026-03-09	31.5000	32.5000	27.8200	27.9000	-3.793%	119	4,541	-77.419%
2026-03-06	28.2000	30.2000	27.9500	29.0000	+9.228%	13	4,559	-78.276%
2026-03-05	24.1000	26.5800	23.9500	26.5500	+12.073%	74	4,550	-76.271%
2026-03-04	23.2700	23.8600	23.2700	23.6900	-8.000%	9	4,537	-73.407%
2026-03-03	29.0700	29.0700	25.7000	25.7500	-3.013%	17	4,528	-75.534%
2026-03-02	29.3000	29.3000	26.0000	26.5500	-7.168%	92	4,529	-76.271%
2026-02-27	28.5000	28.6000	27.1500	28.6000	+11.284%	44	4,521	-77.972%
2026-02-26	24.5000	26.0000	24.5000	25.7000	-1.495%	14	4,527	-75.486%
2026-02-25	26.8800	26.8800	25.8500	26.0900	-8.295%	82	4,541	-75.853%
2026-02-24	29.2000	30.1000	27.9700	28.4500	-0.350%	50	4,541	-77.856%
2026-02-23	26.3000	28.5500	26.3000	28.5500	+11.873%	259	4,376	-77.933%
2026-02-20	27.5000	27.5000	24.7000	25.5200	-8.201%	16	4,488	-75.313%
2026-02-19	27.3500	28.0000	27.0500	27.8000	-1.243%	13	4,482	-77.338%
2026-02-18	29.2000	29.2000	27.5000	28.1500	+1.186%	45	4,472	-77.620%
2026-02-17	29.1300	30.2000	27.4500	27.8200	-2.386%	43	4,459	-77.354%
2026-02-13	29.2300	29.2300	26.7300	28.5000	+6.343%	5	4,468	-77.895%
2026-02-12	24.4800	27.7500	24.4800	26.8000	+13.559%	90	4,468	-76.493%
2026-02-11	23.5300	24.5300	23.4000	23.6000	+4.425%	7	4,419	-73.305%
2026-02-10	23.0000	23.3200	22.4000	22.6000	0.000%	36	4,421	-72.124%
2026-02-09	24.8000	25.2400	22.4200	22.6000	-10.883%	152	4,440	-72.124%
2026-02-06	24.6000	27.3000	24.5500	25.3600	+3.510%	186	4,476	-75.158%
2026-02-05	24.1000	24.5000	22.6500	24.5000	+5.512%	27	4,349	-74.286%
2026-02-04	22.7500	23.3700	21.8000	23.2200	+13.268%	41	4,336	-72.868%
2026-02-03	17.7500	20.5000	17.7500	20.5000	+16.477%	17	4,331	-69.268%
2026-02-02	17.5800	17.8000	16.8000	17.6000	+3.469%	42	4,342	-64.205%
2026-01-30	16.6000	17.3500	16.6000	17.0100	+11.176%	57	4,352	-62.963%
2026-01-29	17.2200	17.7500	15.0000	15.3000	-34.475%	232	4,355	-58.824%
2026-01-28	23.8000	23.8000	22.7800	23.3500	-0.765%	65	4,414	-73.019%
2026-01-27	24.3000	25.3000	23.1800	23.5300	-5.121%	81	4,390	-73.226%
2026-01-26	25.6000	25.6000	24.5800	24.8000	-7.290%	24	4,460	-74.597%
2026-01-23	27.7500	27.7500	25.7500	26.7500	-5.843%	18	4,456	-76.449%
2026-01-22	29.0500	29.4000	28.1000	28.4100	-12.043%	23	4,462	-77.825%
2026-01-21	35.0000	35.0000	31.7000	32.3000	-6.782%	27	4,468	-80.495%
2026-01-20	32.7500	34.7500	32.6000	34.6500	+15.116%	109	4,462	-81.818%
2026-01-16	29.8000	30.3500	29.1200	30.1000	-1.473%	210	4,288	-79.070%
2026-01-15	31.6600	31.6700	30.5500	30.5500	-4.561%	27	4,288	-79.378%
2026-01-14	30.9000	32.5500	30.9000	32.0100	+7.488%	152	4,276	-80.319%
2026-01-13	27.6300	30.7500	27.6300	29.7800	+11.119%	164	4,227	-78.845%
2026-01-12	26.4600	27.0500	26.3500	26.8000	+2.721%	21	4,260	-76.493%
2026-01-09	26.6000	26.6000	26.0900	26.0900	-4.081%	3	4,257	-75.853%
2026-01-08	28.2000	29.3000	27.2000	27.2000	+0.741%	121	4,256	-76.838%
2026-01-07	27.8000	28.0700	26.4700	27.0000	+7.570%	33	4,258	-76.667%
2026-01-06	25.3000	25.7000	24.3500	25.1000	0.000%	24	4,251	-74.900%
2026-01-05	25.0000	25.1500	24.8500	25.1000	-9.971%	9	4,248	-74.900%
2026-01-02	25.3000	28.0000	25.2800	27.8800	+10.635%	9	4,245	-77.403%
2025-12-31	25.0000	25.2500	24.6500	25.2000	+4.132%	19	4,250	-75.000%
2025-12-30	24.8800	24.8800	24.1400	24.2000	-5.653%	20	4,250	-73.967%
2025-12-29	26.1400	26.1400	25.6500	25.6500	+0.588%	9	4,263	-75.439%
2025-12-26	25.0500	25.5000	25.0500	25.5000	+2.369%	25	4,257	-75.294%
2025-12-24	25.1300	25.1500	24.9100	24.9100	-1.229%	43	4,238	-74.709%
2025-12-23	25.8300	25.8300	25.2200	25.2200	-7.619%	8	4,238	-75.020%
2025-12-22	25.6700	27.3000	25.6700	27.3000	+3.409%	60	4,237	-76.923%
2025-12-19	27.6000	27.6000	26.1500	26.4000	-1.859%	29	4,198	-76.136%
2025-12-18	27.4100	27.4100	26.8400	26.9000	-7.814%	15	4,194	-76.580%
2025-12-17	28.6500	29.1800	28.4500	29.1800	+6.109%	3	4,190	-78.410%
2025-12-16	29.3700	29.3700	27.4500	27.5000	-7.220%	37	4,189	-77.091%
2025-12-15	31.5000	31.5000	29.5500	29.6400	-5.243%	24	4,198	-78.745%
2025-12-12	30.6000	31.2800	30.0500	31.2800	+4.371%	20	4,205	-79.859%
2025-12-11	30.4000	30.9000	29.9700	29.9700	-5.606%	11	4,203	-78.979%
2025-12-10	31.0000	31.8000	30.5500	31.7500	+5.482%	13	4,207	-80.157%
2025-12-09	30.0000	30.1000	29.5000	30.1000	+3.614%	4	4,210	-79.070%
2025-12-08	28.4900	29.0500	28.4000	29.0500	+2.832%	12	4,208	-78.313%
2025-12-05	29.1000	29.1000	28.0500	28.2500	-5.990%	30	4,208	-77.699%
2025-12-04	29.4500	30.2000	29.1200	30.0500	-8.384%	31	4,203	-79.035%
2025-12-03	32.2500	32.8000	32.2500	32.8000	+2.628%	3	4,193	-80.793%
2025-12-02	32.4000	32.4000	31.9600	31.9600	-4.110%	130	4,190	-80.288%
2025-12-01	33.2000	33.3300	32.5000	33.3300	+4.976%	5	4,267	-81.098%
2025-11-28	32.8600	32.9000	31.7500	31.7500	-7.434%	23	4,267	-80.157%
2025-11-26	34.0000	34.3000	33.7000	34.3000	+0.882%	30	4,245	-81.633%
2025-11-25	37.0000	37.2100	34.0000	34.0000	-9.454%	25	4,245	-81.471%
2025-11-24	39.0500	39.1000	37.0000	37.5500	-10.232%	48	4,248	-83.222%
2025-11-21	44.5000	47.2500	41.8300	41.8300	-8.508%	214	4,236	-84.939%
2025-11-20	42.0000	47.4800	40.6600	45.7200	+0.727%	24	4,076	-86.220%
2025-11-19	45.1500	48.1600	45.1500	45.3900	+5.928%	29	4,082	-86.120%
2025-11-18	45.0000	47.1600	42.4000	42.8500	-0.810%	96	4,094	-85.298%
2025-11-17	40.7400	43.2000	40.6800	43.2000	+7.196%	36	4,025	-85.417%
2025-11-14	44.3700	44.3700	39.6000	40.3000	-0.861%	22	4,035	-84.367%
2025-11-13	38.7000	41.8500	38.7000	40.6500	+0.370%	68	4,029	-84.502%
2025-11-12	40.0000	40.5000	38.9500	40.5000	+12.500%	60	3,971	-84.444%
2025-11-11	36.6800	37.8000	36.0000	36.0000	+1.983%	10	3,978	-82.500%
2025-11-10	35.7700	36.4600	34.6000	35.3000	-7.227%	25	3,978	-82.153%
2025-11-07	38.7000	42.7400	38.0000	38.0500	-0.523%	120	3,983	-83.443%
2025-11-06	36.0000	38.7500	36.0000	38.2500	+7.595%	168	3,907	-83.529%
2025-11-05	37.9100	37.9100	35.5500	35.5500	-4.435%	17	3,809	-82.278%
2025-11-04	37.6500	38.2200	36.0000	37.2000	+3.477%	44	3,811	-83.065%
2025-11-03	33.8000	35.9500	33.5500	35.9500	+2.861%	66	3,776	-82.476%
2025-10-31	32.0000	35.2800	32.0000	34.9500	+12.560%	132	3,776	-81.974%
2025-10-30	27.5500	33.4600	27.3000	31.0500	+52.206%	1,633	3,652	-79.710%
2025-10-29	20.3500	20.4000	20.3500	20.4000	+2.513%	73	2,902	-69.118%
2025-10-28	19.2800	19.9000	19.2800	19.9000	+2.577%	16	2,906	-68.342%
2025-10-27	19.4500	19.4500	19.1500	19.4000	-7.310%	11	2,895	-67.526%
2025-10-24	21.1400	21.6100	20.8900	20.9300	-1.967%	16	2,895	-69.900%
2025-10-23	21.4000	21.4000	21.3500	21.3500	-4.900%	242	2,885	-70.492%
2025-10-22	23.0000	23.0000	22.4500	22.4500	-0.970%	12	2,925	-71.938%
2025-10-21	22.9500	22.9500	22.5000	22.6700	-1.478%	4	2,931	-72.210%
2025-10-20	23.0300	23.0300	23.0100	23.0100	-10.641%	10	2,932	-72.621%
2025-10-17	25.7500	25.7500	25.7500	25.7500	-5.157%	10	2,932	-75.534%
2025-10-16	27.1500	27.1500	27.1500	27.1500	+3.036%	2	2,942	-76.796%
2025-10-15	25.4700	26.3500	25.4700	26.3500	-1.274%	2	2,940	-76.091%
2025-10-14	27.0000	27.3500	26.6900	26.6900	+2.261%	16	2,940	-76.396%
2025-10-13	25.5000	26.1000	25.5000	26.1000	-5.776%	112	2,924	-75.862%
2025-10-10	22.5000	27.7000	22.4100	27.7000	+23.111%	143	3,007	-77.256%
2025-10-09	23.8000	23.8000	22.5000	22.5000	-10.180%	44	2,959	-72.000%
2025-10-07	26.3500	26.3500	25.0500	25.0500	-3.654%	6	2,922	-74.850%
2025-10-06	29.4300	29.4300	26.0000	26.0000	+2.443%	4	2,922	-75.769%
2025-10-03	24.9700	25.4000	24.9700	25.3800	+2.545%	5	2,922	-75.177%
2025-10-01	25.0400	25.0500	24.7000	24.7500	+12.500%	15	2,922	-74.545%
2025-09-30	22.6300	22.6300	22.0000	22.0000	+4.762%	3	2,908	-71.364%
2025-09-29	20.9000	21.0000	20.9000	21.0000	-1.823%	11	2,906	-70.000%
2025-09-26	21.0000	21.3900	21.0000	21.3900	+1.374%	4	2,896	-70.547%
2025-09-25	20.9500	21.1000	20.9500	21.1000	+5.237%	3	2,892	-70.142%
2025-09-24	20.0500	20.0500	20.0500	20.0500	+4.427%	1	2,891	-68.579%
2025-09-23	19.5500	19.5500	19.2000	19.2000	+2.400%	14	2,891	-67.188%
2025-09-22	17.5000	18.7500	17.5000	18.7500	+4.866%	19	2,891	-66.400%
2025-09-19	17.4500	18.6000	17.4500	17.8800	+3.233%	20	2,888	-64.765%
2025-09-18	17.2000	17.3500	17.1200	17.3200	-3.510%	10	2,874	-63.626%
2025-09-17	17.9500	17.9500	17.9500	17.9500	-4.775%	1	2,876	-64.903%
2025-09-15	19.5000	19.5000	18.8000	18.8500	-5.276%	60	2,876	-66.578%
2025-09-12	20.4000	20.4000	19.9000	19.9000	-0.748%	16	2,885	-68.342%
2025-09-11	20.0500	20.0500	20.0500	20.0500	-1.716%	1	2,871	-68.579%
2025-09-10	19.9900	20.4000	19.9900	20.4000	+4.029%	6	2,871	-69.118%
2025-09-09	19.6100	19.6100	19.6100	19.6100	-2.680%	6	2,876	-67.874%
2025-09-08	20.0500	20.1500	20.0500	20.1500	-1.225%	7	2,876	-68.734%
2025-09-04	20.0000	20.5000	20.0000	20.4000	-5.468%	4	2,876	-69.118%
2025-09-03	21.5600	21.5800	21.5600	21.5800	-3.445%	2	2,874	-70.806%
2025-09-02	22.6800	22.6800	22.2000	22.3500	+2.055%	18	2,873	-71.812%
2025-08-29	21.6500	21.9000	21.6500	21.9000	+5.036%	6	2,887	-71.233%
2025-08-28	21.3000	21.3000	20.7700	20.8500	-4.577%	8	2,887	-69.784%
2025-08-27	21.6000	21.8500	21.4500	21.8500	+2.582%	4	2,888	-71.167%
2025-08-26	21.2000	21.3000	21.2000	21.3000	+1.188%	2	2,887	-70.423%
2025-08-25	21.0500	21.0500	21.0500	21.0500	-6.444%	1	2,886	-70.071%
2025-08-20	24.1300	24.1300	22.5000	22.5000	+3.353%	2	2,886	-72.000%
2025-08-19	21.0000	21.8000	20.6500	21.7700	+8.850%	28	2,886	-71.061%
2025-08-18	21.0000	21.0500	20.0000	20.0000	+5.876%	6	2,874	-68.500%
2025-08-14	18.6600	18.8900	18.6600	18.8900	-1.306%	4	2,874	-66.649%
2025-08-13	18.5500	19.1400	18.5500	19.1400	+3.459%	3	2,876	-67.085%
2025-08-12	19.0000	19.0000	18.5000	18.5000	-9.976%	11	2,876	-65.946%
2025-08-11	20.3500	20.5500	19.9200	20.5500	-0.436%	4	2,876	-69.343%
2025-08-08	21.0500	21.0500	20.6400	20.6400	-2.962%	2	2,877	-69.477%
2025-08-07	19.8000	21.2700	19.6500	21.2700	+5.558%	14	2,877	-70.381%
2025-08-06	20.1500	20.5000	20.0000	20.1500	-1.225%	15	2,879	-68.734%
2025-08-05	20.2000	20.4000	20.2000	20.4000	+4.082%	7	2,868	-69.118%
2025-08-04	20.0000	20.0000	19.5500	19.6000	-10.092%	12	2,867	-67.857%
2025-08-01	19.5000	22.1800	19.5000	21.8000	+21.788%	37	2,872	-71.101%
2025-07-31	18.7500	18.7500	16.6400	17.9000	-28.968%	147	2,870	-64.804%
2025-07-30	25.6000	25.6000	24.2900	25.2000	-0.277%	23	2,913	-75.000%
2025-07-29	23.2000	25.2900	23.0000	25.2700	+7.761%	103	2,903	-75.069%
2025-07-28	23.5000	24.0000	23.2000	23.4500	-3.299%	59	2,883	-73.134%
2025-07-25	24.4500	24.4500	24.2500	24.2500	-1.020%	3	2,882	-74.021%
2025-07-24	24.6500	24.6500	24.1300	24.5000	-8.068%	16	2,882	-74.286%
2025-07-22	27.0600	27.3000	26.6500	26.6500	+2.697%	34	2,886	-76.360%
2025-07-21	26.6000	26.6000	25.9000	25.9500	-6.080%	19	2,883	-75.723%
2025-07-18	29.0000	29.0000	27.6300	27.6300	-1.673%	6	2,898	-77.199%
2025-07-17	29.1900	29.1900	28.1000	28.1000	-1.404%	4	2,895	-77.580%
2025-07-16	28.3000	28.6500	28.1500	28.5000	+2.962%	12	2,898	-77.895%
2025-07-15	26.8500	27.6800	26.8500	27.6800	+4.848%	46	2,895	-77.240%
2025-07-14	26.4500	26.4500	26.3200	26.4000	-2.583%	32	2,890	-76.136%
2025-07-11	28.3500	28.3500	27.1000	27.1000	+2.574%	10	2,891	-76.753%
2025-07-10	27.6000	27.6500	26.4200	26.4200	+2.008%	11	2,892	-76.154%
2025-07-09	26.9700	27.0100	25.9000	25.9000	-7.665%	115	2,895	-75.676%
2025-07-08	28.8500	28.8500	28.0500	28.0500	-3.109%	9	2,924	-77.540%
2025-07-07	29.4800	29.4800	28.9500	28.9500	-1.864%	13	2,922	-78.238%
2025-07-03	29.2700	29.5000	29.2700	29.5000	-2.253%	2	2,923	-78.644%
2025-07-02	30.1400	30.4000	30.1400	30.1800	-0.560%	6	2,923	-79.125%
2025-07-01	30.0500	30.4400	30.0500	30.3500	+7.434%	242	2,921	-79.242%
2025-06-30	28.0400	28.8000	27.5000	28.2500	-3.912%	27	3,057	-77.699%
2025-06-27	29.2500	30.0500	29.2500	29.4000	-1.836%	16	3,054	-78.571%
2025-06-26	31.7000	31.7000	29.8000	29.9500	-5.965%	155	3,055	-78.965%
2025-06-25	31.8000	32.0000	31.6000	31.8500	-3.922%	14	3,008	-80.220%
2025-06-24	32.1500	33.1500	32.1500	33.1500	-3.212%	3	3,020	-80.995%
2025-06-23	37.0000	37.0000	34.2500	34.2500	-7.682%	10	3,020	-81.606%
2025-06-20	35.8000	37.1500	35.8000	37.1000	+6.579%	64	3,026	-83.019%
2025-06-16	34.9000	34.9700	34.6000	34.8100	-10.284%	209	3,021	-81.902%
2025-06-13	37.5500	38.8000	36.7000	38.8000	+5.007%	8	2,961	-83.763%
2025-06-12	37.7100	37.7100	36.9500	36.9500	+2.213%	2	2,958	-82.950%
2025-06-11	35.2300	36.1500	35.2200	36.1500	+2.611%	12	2,958	-82.573%
2025-06-10	35.2300	35.2300	35.2300	35.2300	-0.227%	1	2,953	-82.118%
2025-06-09	35.8000	35.8000	35.3100	35.3100	-1.698%	75	2,953	-82.158%
2025-06-06	37.0000	37.0000	35.5700	35.9200	-4.974%	32	2,893	-82.461%
2025-06-05	37.9300	38.0000	37.1000	37.8000	-1.305%	34	2,894	-83.333%
2025-06-04	38.8300	39.1300	38.1500	38.3000	-5.781%	26	2,899	-83.551%
2025-06-03	40.7500	40.8000	40.6500	40.6500	+1.625%	6	2,899	-84.502%
2025-06-02	41.8100	41.8100	40.0000	40.0000	-10.555%	13	2,895	-84.250%
2025-05-30	44.7200	44.7200	44.7200	44.7200	+1.961%	2	2,885	-85.912%
2025-05-28	44.3000	44.3000	43.8600	43.8600	-3.562%	11	2,885	-85.636%
2025-05-27	45.4800	45.4800	45.4800	45.4800	-3.644%	1	2,884	-86.148%
2025-05-23	47.2200	47.2200	47.2000	47.2000	+2.120%	4	2,883	-86.653%
2025-05-22	46.2200	46.2200	46.2200	46.2200	-0.065%	1	2,883	-86.370%
2025-05-21	44.4500	46.2500	44.4500	46.2500	+3.237%	10	2,883	-86.378%
2025-05-20	44.8000	44.8000	44.8000	44.8000	+0.448%	6	2,886	-85.938%
2025-05-19	44.6000	44.6000	44.6000	44.6000	+0.270%	1	2,886	-85.874%
2025-05-16	46.5000	46.5000	44.4800	44.4800	+4.169%	6	2,887	-85.836%
2025-05-15	42.9500	43.3500	42.3300	42.7000	+3.893%	25	2,887	-85.246%
2025-05-14	41.9900	41.9900	41.1000	41.1000	-1.675%	3	2,885	-84.672%
2025-05-13	42.2000	42.2000	41.4500	41.8000	-8.534%	8	2,884	-84.928%
2025-05-12	46.5900	46.5900	44.7500	45.7000	-14.435%	21	2,890	-86.214%
2025-05-09	53.4000	53.4100	53.4000	53.4100	+2.181%	4	2,883	-88.204%
2025-05-08	53.0200	53.0200	52.2700	52.2700	-6.410%	2	2,883	-87.947%
2025-05-07	56.9700	56.9700	55.8500	55.8500	-2.531%	2	2,882	-88.720%
2025-05-06	57.3000	57.3000	57.3000	57.3000	+4.849%	1	2,880	-89.005%
2025-05-05	55.0000	55.0000	53.8200	54.6500	+0.867%	22	2,880	-88.472%
2025-05-02	57.4000	57.4000	54.1800	54.1800	-8.402%	20	2,868	-88.372%
2025-05-01	59.9800	60.2100	59.0400	59.1500	-17.526%	224	2,869	-89.349%
2025-04-30	72.4500	75.0000	70.8000	71.7200	+7.882%	616	2,938	-91.216%
2025-04-29	66.4800	66.4800	66.4800	66.4800	-4.152%	1	2,738	-90.523%
2025-04-28	65.7900	69.3600	65.7900	69.3600	+3.061%	45	2,739	-90.917%
2025-04-25	68.0000	68.0000	66.5000	67.3000	-7.555%	222	2,774	-90.639%
2025-04-24	73.0000	73.0500	72.7500	72.8000	-0.831%	9	2,774	-91.346%
2025-04-23	73.6000	75.0900	72.4900	73.4100	-15.747%	26	2,774	-91.418%
2025-04-22	87.2600	87.2600	87.1300	87.1300	-7.111%	2	2,750	-92.769%
2025-04-21	91.0000	95.0000	91.0000	93.8000	+8.214%	6	2,751	-93.284%
2025-04-17	84.5000	87.4600	84.5000	86.6800	-0.219%	44	2,716	-92.732%
2025-04-16	81.7500	86.8700	81.7500	86.8700	+11.087%	117	2,716	-92.748%
2025-04-15	78.2000	78.2000	78.2000	78.2000	+5.348%	10	2,615	-91.944%
2025-04-14	70.9500	74.2300	70.9500	74.2300	+1.269%	41	2,615	-91.513%
2025-04-11	76.5000	76.5000	73.3000	73.3000	-3.311%	32	2,636	-91.405%
2025-04-10	77.3300	77.3300	75.8100	75.8100	+22.274%	2	2,636	-91.690%
2025-04-09	88.0500	89.9000	62.0000	62.0000	-31.134%	33	2,636	-89.839%
2025-04-08	74.0000	91.4000	73.2800	90.0300	+4.443%	185	2,641	-93.002%
2025-04-07	100.8500	100.8500	82.0000	86.2000	-4.751%	142	2,700	-92.691%
2025-04-04	90.0300	96.0000	86.3000	90.5000	+14.630%	742	2,620	-93.039%
2025-04-03	74.7500	78.9500	73.4800	78.9500	+29.852%	18	2,218	-92.020%
2025-04-02	60.8000	60.8000	60.8000	60.8000	-1.618%	120	2,217	-89.638%
2025-04-01	63.4000	64.0000	61.8000	61.8000	-5.793%	129	2,217	-89.806%
2025-03-31	69.2000	69.2000	65.5000	65.6000	+3.797%	12	2,204	-90.396%
2025-03-28	61.5000	63.2000	61.3800	63.2000	+15.751%	1,872	2,211	-90.032%
2025-03-27	54.6000	54.6000	54.6000	54.6000	+2.152%	2	1,491	-88.462%
2025-03-26	50.5000	53.4500	50.5000	53.4500	+5.217%	184	1,493	-88.213%
2025-03-25	50.4100	50.8900	49.5000	50.8000	-2.308%	162	1,498	-87.598%
2025-03-24	51.6000	52.3500	51.5200	52.0000	-13.434%	46	1,490	-87.885%
2025-03-21	59.4000	60.0700	59.4000	60.0700	+0.368%	4	1,463	-89.512%
2025-03-20	56.8700	59.8500	55.9400	59.8500	+1.527%	88	1,463	-89.474%
2025-03-19	60.4600	62.7100	58.9500	58.9500	-4.919%	230	1,530	-89.313%
2025-03-18	63.0000	63.0000	61.6000	62.0000	+9.367%	21	1,458	-89.839%
2025-03-14	60.0000	60.0000	56.4500	56.6900	-9.063%	44	1,438	-88.887%
2025-03-13	62.3400	62.3400	62.3400	62.3400	+12.304%	1	1,437	-89.894%
2025-03-12	57.2000	57.2000	55.5100	55.5100	-8.791%	2	1,437	-88.651%