Dark

META20270115P510
META Jan 15 2027 510.00 Put (META270115P00510000)
option OPRA

EOD

Sep 17, 2026

7.50-14.286%(-1.25)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.1500	8.3500	7.4500	7.5000	-14.286%	45	5,025	0.000%
2026-09-16	8.1000	8.8000	7.7500	8.7500	-3.846%	27	5,025	-14.286%
2026-09-15	8.9000	9.4500	8.2500	9.1000	-2.674%	236	5,025	-17.582%
2026-09-14	10.3000	10.6200	8.9700	9.3500	-15.993%	217	5,027	-19.786%
2026-09-11	10.8500	11.2700	10.7500	11.1300	-10.386%	175	5,040	-32.615%
2026-09-10	10.5700	12.5000	10.5700	12.4200	+11.390%	142	4,953	-39.614%
2026-09-09	12.2500	12.8300	11.1500	11.1500	-25.667%	289	4,891	-32.735%
2026-09-08	15.6700	15.6700	15.0000	15.0000	-4.153%	11	5,050	-50.000%
2026-09-04	15.0000	15.8200	15.0000	15.6500	+1.294%	5	5,051	-52.077%
2026-09-03	16.6200	16.6200	15.2400	15.4500	-20.361%	69	5,051	-51.456%
2026-09-02	19.3900	19.7000	18.7000	19.4000	-15.468%	54	5,026	-61.340%
2026-09-01	25.3500	25.3500	21.3100	22.9500	-3.368%	318	5,033	-67.320%
2026-08-31	23.5000	23.9500	23.5000	23.7500	-1.656%	16	4,975	-68.421%
2026-08-28	22.4000	24.1500	21.0000	24.1500	-6.031%	62	4,964	-68.944%
2026-08-27	23.3500	25.7000	23.3000	25.7000	+3.880%	31	4,993	-70.817%
2026-08-26	22.0000	28.0000	22.0000	24.7400	-7.167%	19	4,983	-69.685%
2026-08-25	28.0000	28.2500	26.6500	26.6500	-9.538%	7	4,978	-71.857%
2026-08-24	33.5700	33.5700	29.4600	29.4600	-10.727%	13	4,975	-74.542%
2026-08-21	33.0000	33.2000	32.8000	33.0000	-10.326%	39	4,973	-77.273%
2026-08-20	35.1000	36.8500	34.7500	36.8000	+8.045%	115	4,948	-79.620%
2026-08-19	33.8000	34.0600	31.8500	34.0600	-1.844%	31	4,906	-77.980%
2026-08-18	29.1000	34.9500	29.1000	34.7000	+30.451%	78	4,894	-78.386%
2026-08-17	23.4500	27.3300	23.4500	26.6000	+24.883%	40	4,881	-71.805%
2026-08-14	21.2800	21.3000	21.2800	21.3000	-3.182%	6	4,893	-64.789%
2026-08-13	23.1500	23.3000	22.0000	22.0000	-12.525%	17	4,889	-65.909%
2026-08-12	22.9000	25.2500	22.9000	25.1500	+20.913%	5	4,882	-70.179%
2026-08-11	19.7000	20.8000	19.2000	20.8000	-8.168%	10	4,882	-63.942%
2026-08-10	21.6500	22.9100	21.3200	22.6500	-5.428%	20	4,875	-66.887%
2026-08-07	23.9500	23.9500	23.9500	23.9500	-7.350%	1	4,886	-68.685%
2026-08-06	25.6700	25.9500	24.7000	25.8500	-2.453%	78	4,885	-70.986%
2026-08-05	24.8500	27.2000	24.4000	26.5000	+2.713%	85	4,894	-71.698%
2026-08-04	27.2500	27.5500	25.8000	25.8000	+2.789%	290	4,831	-70.930%
2026-08-03	29.3800	29.3800	24.3400	25.1000	-28.956%	68	4,827	-70.120%
2026-07-31	33.7000	37.7500	33.7000	35.3300	-10.375%	37	4,820	-78.772%
2026-07-30	43.0400	44.2800	39.4200	39.4200	+28.488%	97	4,816	-80.974%
2026-07-29	28.9000	30.6800	27.9500	30.6800	+8.410%	40	4,791	-75.554%
2026-07-28	28.3000	28.3000	28.3000	28.3000	-0.352%	1	4,789	-73.498%
2026-07-27	26.0000	28.4000	25.5000	28.4000	+1.975%	22	4,790	-73.592%
2026-07-24	28.1000	28.2000	25.9000	27.8500	-3.700%	114	4,793	-73.070%
2026-07-23	28.4000	30.4100	28.2000	28.9200	+18.282%	10	4,741	-74.066%
2026-07-22	23.8000	24.5500	23.8000	24.4500	+14.252%	94	4,742	-69.325%
2026-07-21	21.2000	21.4000	21.2000	21.4000	-0.926%	3	4,748	-64.953%
2026-07-20	23.2500	23.2500	21.1500	21.6000	-11.837%	46	4,751	-65.278%
2026-07-17	24.3600	26.2500	23.1500	24.5000	+22.378%	46	4,741	-69.388%
2026-07-16	20.0200	20.0200	20.0200	20.0200	+0.351%	1	4,725	-62.537%
2026-07-15	19.7800	20.0500	19.2000	19.9500	-1.966%	15	4,725	-62.406%
2026-07-14	21.4500	21.4500	20.2500	20.3500	-3.325%	23	4,721	-63.145%
2026-07-13	22.0000	22.0000	20.8000	21.0500	+0.238%	69	4,728	-64.371%
2026-07-10	19.8700	21.2000	19.4800	21.0000	-15.288%	83	4,745	-64.286%
2026-07-09	28.6000	28.6000	24.7900	24.7900	-12.403%	125	4,722	-69.746%
2026-07-08	27.4000	28.4500	26.6500	28.3000	+17.184%	256	4,679	-73.498%
2026-07-07	26.1800	26.1800	23.7500	24.1500	-10.390%	259	4,710	-68.944%
2026-07-06	30.2000	30.2500	26.6400	26.9500	-15.913%	18	4,673	-72.171%
2026-07-02	29.5000	32.1000	29.4500	32.0500	+32.988%	101	4,681	-76.599%
2026-07-01	28.0000	28.0000	22.3500	24.1000	-33.425%	798	4,681	-68.880%
2026-06-30	37.3600	37.3600	36.1000	36.2000	+3.874%	52	4,897	-79.282%
2026-06-29	35.0500	35.0500	34.3000	34.8500	-11.210%	71	4,883	-78.479%
2026-06-26	41.5700	41.5700	37.9400	39.2500	-3.917%	9	4,846	-80.892%
2026-06-25	41.7300	41.7300	38.9300	40.8500	+12.225%	69	4,842	-81.640%
2026-06-24	35.4500	37.4000	34.3500	36.4000	+3.852%	41	4,829	-79.396%
2026-06-23	33.3500	35.1200	33.2000	35.0500	0.000%	92	4,842	-78.602%
2026-06-22	33.7500	36.3000	33.7500	35.0500	+7.515%	14	4,814	-78.602%
2026-06-18	34.2700	35.6000	32.6000	32.6000	-1.362%	71	4,724	-76.994%
2026-06-17	29.5500	33.0500	29.5500	33.0500	+19.964%	47	4,724	-77.307%
2026-06-16	28.2900	28.2900	26.9000	27.5500	-3.839%	22	4,724	-72.777%
2026-06-15	30.4000	30.4000	27.1500	28.6500	-22.041%	172	4,717	-73.822%
2026-06-12	35.3500	36.7500	35.1500	36.7500	+1.463%	85	4,585	-79.592%
2026-06-11	38.3600	38.6500	36.2200	36.2200	+6.373%	33	4,572	-79.293%
2026-06-10	31.4500	34.1800	31.4500	34.0500	+9.135%	24	4,570	-77.974%
2026-06-09	28.6500	31.7000	28.6500	31.2000	+2.970%	153	4,563	-75.962%
2026-06-08	33.0000	33.0000	30.3000	30.3000	-1.783%	126	4,495	-75.248%
2026-06-05	24.1000	31.8600	24.0000	30.8500	+37.723%	16	4,439	-75.689%
2026-06-04	21.8700	22.4000	20.5000	22.4000	-6.861%	50	4,431	-66.518%
2026-06-03	24.9000	25.7000	24.0500	24.0500	-12.386%	44	4,427	-68.815%
2026-06-02	28.6100	29.2500	26.4000	27.4500	-4.522%	79	4,428	-72.678%
2026-06-01	27.0000	28.7500	26.6600	28.7500	+31.639%	214	4,376	-73.913%
2026-05-29	22.0000	22.2500	21.8400	21.8400	+3.507%	115	4,169	-65.659%
2026-05-28	21.9000	21.9000	21.1000	21.1000	-3.872%	12	4,119	-64.455%
2026-05-27	24.5200	24.5200	21.9500	21.9500	-11.847%	11	4,117	-65.831%
2026-05-22	24.9000	24.9000	24.9000	24.9000	-1.581%	40	4,118	-69.880%
2026-05-21	28.0500	28.0500	25.3000	25.3000	-4.528%	4	4,081	-70.356%
2026-05-20	28.1500	28.1500	26.3000	26.5000	-3.986%	260	4,081	-71.698%
2026-05-19	26.1700	27.6000	26.1700	27.6000	+7.226%	7	3,834	-72.826%
2026-05-18	27.0500	27.0500	25.7400	25.7400	-0.387%	29	3,834	-70.862%
2026-05-15	26.2500	26.2500	25.7500	25.8400	+1.373%	6	3,834	-70.975%
2026-05-14	25.5000	25.5000	25.4900	25.4900	-0.039%	7	3,837	-70.577%
2026-05-13	26.5500	26.5500	25.4500	25.5000	-10.683%	115	3,900	-70.588%
2026-05-12	28.5500	28.5500	28.5500	28.5500	-0.523%	1	3,900	-73.730%
2026-05-11	28.7400	28.7400	28.1400	28.7000	+6.494%	7	3,900	-73.868%
2026-05-08	26.7500	27.5000	26.7000	26.9500	+2.277%	173	3,901	-72.171%
2026-05-07	25.3000	26.3500	25.3000	26.3500	-2.768%	9	3,882	-71.537%
2026-05-06	26.5000	27.1000	25.9000	27.1000	-5.079%	11	3,890	-72.325%
2026-05-05	27.0500	28.5500	27.0500	28.5500	+2.698%	10	3,883	-73.730%
2026-05-04	29.4000	29.4000	27.5500	27.8000	-1.905%	26	3,884	-73.022%
2026-05-01	27.8000	28.8100	27.2000	28.3400	-0.840%	29	3,872	-73.536%
2026-04-30	29.7000	30.3000	28.5000	28.5800	+42.615%	13	3,872	-73.758%
2026-04-29	20.0300	20.0400	20.0300	20.0400	-9.933%	3	3,870	-62.575%
2026-04-28	21.4200	22.2500	21.4200	22.2500	+6.715%	12	3,867	-66.292%
2026-04-27	21.2200	21.2200	20.7000	20.8500	-2.797%	36	3,876	-64.029%
2026-04-24	24.4500	24.4500	21.4500	21.4500	-10.251%	9	3,879	-65.035%
2026-04-23	23.6500	24.3000	22.2500	23.9000	+11.787%	224	3,883	-68.619%
2026-04-22	21.3300	21.5000	21.2000	21.3800	-2.818%	18	3,844	-64.920%
2026-04-21	22.0000	22.0000	22.0000	22.0000	+7.843%	1	3,845	-65.909%
2026-04-17	21.3000	21.3000	20.4000	20.4000	-6.892%	16	3,845	-63.235%
2026-04-16	22.4800	22.4800	21.9100	21.9100	-3.267%	3	3,841	-65.769%
2026-04-15	23.4500	23.4500	22.5400	22.6500	-9.940%	37	3,844	-66.887%
2026-04-14	26.5000	26.5000	24.4900	25.1500	-14.017%	43	3,866	-70.179%
2026-04-13	31.0000	31.0000	29.2500	29.2500	-6.250%	7	3,878	-74.359%
2026-04-10	30.7200	32.0000	30.2500	31.2000	-3.406%	290	3,877	-75.962%
2026-04-09	33.3500	33.3500	30.8900	32.3000	-9.902%	209	3,801	-76.780%
2026-04-08	36.9500	38.4500	32.4000	35.8500	-20.948%	46	3,882	-79.079%
2026-04-07	45.2000	46.7500	45.2000	45.3500	+1.454%	37	3,904	-83.462%
2026-04-06	43.3500	44.7000	42.5500	44.7000	-1.758%	17	3,892	-83.221%
2026-04-02	47.0000	47.0000	44.5000	45.5000	+10.840%	112	3,908	-83.516%
2026-04-01	45.0000	45.0000	41.0500	41.0500	-12.567%	4	3,908	-81.730%
2026-03-31	52.4000	52.4000	46.8500	46.9500	-17.704%	7	3,911	-84.026%
2026-03-30	58.2500	58.2500	57.0500	57.0500	-8.353%	9	3,915	-86.854%
2026-03-27	58.4200	62.9000	58.4200	62.2500	+14.958%	210	3,920	-87.952%
2026-03-26	43.6000	56.3000	43.6000	54.1500	+37.437%	128	3,947	-86.150%
2026-03-25	37.9000	39.6500	37.2500	39.4000	-1.500%	82	3,920	-80.964%
2026-03-24	39.5000	40.1000	38.5500	40.0000	+9.890%	133	3,898	-81.250%
2026-03-23	37.5700	37.5700	35.9500	36.4000	-12.289%	107	3,859	-79.396%
2026-03-20	38.4500	42.5500	38.4500	41.5000	+13.543%	123	3,757	-81.928%
2026-03-19	36.5500	36.5500	36.5500	36.5500	+4.578%	7	3,674	-79.480%
2026-03-18	34.9500	34.9500	34.9500	34.9500	+1.806%	1	3,667	-78.541%
2026-03-13	36.2900	36.2900	34.3300	34.3300	+6.088%	7	3,666	-78.153%
2026-03-12	31.3000	32.3600	31.3000	32.3600	+13.147%	4	3,667	-76.823%
2026-03-11	28.6000	28.6000	28.6000	28.6000	-0.694%	2	3,665	-73.776%
2026-03-10	28.1500	28.8000	28.1500	28.8000	-12.462%	21	3,663	-73.958%
2026-03-09	34.8500	34.8500	32.4700	32.9000	+1.700%	58	3,654	-77.204%
2026-03-06	30.2000	32.3500	30.2000	32.3500	+26.863%	14	3,603	-76.816%
2026-03-05	25.5000	25.5000	25.5000	25.5000	-1.734%	10	3,590	-70.588%
2026-03-04	26.7500	26.8100	25.6500	25.9500	-8.787%	15	3,600	-71.098%
2026-03-03	28.1500	28.4500	27.9500	28.4500	+1.898%	21	3,594	-73.638%
2026-03-02	29.5000	29.5000	27.8700	27.9200	-0.463%	120	3,586	-73.138%
2026-02-25	28.7500	28.7500	28.0500	28.0500	-10.526%	16	3,564	-73.262%
2026-02-24	31.3500	31.3500	31.3500	31.3500	+15.683%	4	3,564	-76.077%
2026-02-20	27.1000	27.1000	27.1000	27.1000	-9.425%	1	3,564	-72.325%
2026-02-19	29.8800	29.9200	29.8800	29.9200	-1.417%	11	3,564	-74.933%
2026-02-18	30.1500	30.3500	30.1500	30.3500	-2.223%	18	3,559	-75.288%
2026-02-17	32.7300	33.1100	31.0400	31.0400	-1.927%	8	3,551	-75.838%
2026-02-13	30.5000	31.6500	30.4500	31.6500	+7.836%	3	3,543	-76.303%
2026-02-12	29.3500	29.3500	29.3500	29.3500	+18.109%	12	3,543	-74.446%
2026-02-10	24.8500	24.8500	24.8500	24.8500	+1.429%	3	3,547	-69.819%
2026-02-09	24.5000	24.5000	24.5000	24.5000	-11.071%	1	3,550	-69.388%
2026-02-06	29.5000	29.5000	27.5500	27.5500	+4.159%	14	3,549	-72.777%
2026-02-05	26.7800	26.7800	24.9200	26.4500	+5.715%	11	3,546	-71.645%
2026-02-04	24.7000	25.0200	24.7000	25.0200	+12.703%	4	3,541	-70.024%
2026-02-03	21.2000	22.2000	21.2000	22.2000	+20.325%	36	3,540	-66.216%
2026-02-02	19.4000	19.4000	18.4500	18.4500	-1.442%	7	3,544	-59.350%
2026-01-30	18.3000	18.8000	18.3000	18.7200	+8.837%	23	3,549	-59.936%
2026-01-29	18.5000	19.5000	17.0400	17.2000	-33.074%	55	3,546	-56.395%
2026-01-28	25.3000	25.9500	25.3000	25.7000	-1.533%	21	3,596	-70.817%
2026-01-27	27.3200	27.3200	26.1000	26.1000	-3.583%	9	3,607	-71.264%
2026-01-26	27.6500	27.6500	27.0700	27.0700	-5.614%	51	3,606	-72.294%
2026-01-23	28.6800	28.6800	28.6800	28.6800	-7.304%	1	3,607	-73.849%
2026-01-22	30.9200	30.9400	30.9200	30.9400	-10.836%	2	3,608	-75.760%
2026-01-21	35.6000	37.4800	34.7000	34.7000	-7.958%	9	3,607	-78.386%
2026-01-20	35.6500	37.9000	35.6500	37.7000	+15.822%	7	3,605	-80.106%
2026-01-16	32.1000	32.5500	31.9000	32.5500	-4.124%	5	3,605	-76.959%
2026-01-15	33.9100	33.9500	33.8300	33.9500	-3.606%	91	3,605	-77.909%
2026-01-14	34.1000	35.3300	34.1000	35.2200	+7.871%	20	3,524	-78.705%
2026-01-13	33.0000	33.2200	32.6500	32.6500	+10.753%	104	3,509	-77.029%
2026-01-12	28.5700	29.6000	28.5700	29.4800	+3.077%	123	3,416	-74.559%
2026-01-09	28.5500	28.6000	28.5500	28.6000	-6.901%	27	3,398	-73.776%
2026-01-08	30.7200	30.7200	30.7200	30.7200	+5.567%	2	3,398	-75.586%
2026-01-07	30.3500	30.3500	29.0800	29.1000	+5.054%	9	3,396	-74.227%
2026-01-06	27.4500	27.7000	27.4500	27.7000	+2.403%	2	3,396	-72.924%
2026-01-05	28.2000	28.2000	27.0500	27.0500	+0.259%	13	3,300	-72.274%
2025-12-31	27.1500	27.1500	26.9400	26.9800	+2.274%	113	3,300	-72.202%
2025-12-30	25.8500	26.6000	25.8500	26.3800	-5.448%	29	3,300	-71.569%
2025-12-29	28.5900	28.5900	27.9000	27.9000	+0.541%	17	3,287	-73.118%
2025-12-26	27.7500	27.7500	27.7500	27.7500	-1.700%	1	3,303	-72.973%
2025-12-23	28.3500	28.3500	28.2300	28.2300	-2.655%	11	3,303	-73.433%
2025-12-19	28.7500	29.0000	28.5500	29.0000	-2.027%	7	565	-74.138%
2025-12-18	30.5400	30.5400	29.6000	29.6000	-1.070%	2	566	-74.662%
2025-12-16	29.9200	29.9200	29.9200	29.9200	-10.687%	1	565	-74.933%
2025-12-15	33.5000	33.5000	33.5000	33.5000	-1.325%	1	564	-77.612%
2025-12-10	33.9500	33.9500	33.9500	33.9500	+8.744%	1	564	-77.909%
2025-12-08	31.2200	31.2200	31.2200	31.2200	-1.046%	1	563	-75.977%
2025-12-04	31.5500	31.5500	31.5500	31.5500	-9.909%	3	562	-76.228%
2025-12-03	35.0200	35.0200	35.0200	35.0200	-4.707%	1	562	-78.584%
2025-11-26	36.7500	36.7500	36.7500	36.7500	-1.606%	1	561	-79.592%
2025-11-25	37.3500	37.3500	37.3500	37.3500	-11.493%	2	561	-79.920%
2025-11-24	42.2000	42.2000	42.2000	42.2000	-5.126%	1	559	-82.227%
2025-11-20	44.4500	44.4800	44.4500	44.4800	-9.354%	5	559	-83.138%
2025-11-19	51.5000	51.6000	49.0700	49.0700	-1.860%	12	554	-84.716%
2025-11-18	50.7500	50.7500	50.0000	50.0000	+7.527%	10	545	-85.000%
2025-11-14	46.5000	46.5000	46.5000	46.5000	+10.451%	3	545	-83.871%
2025-11-12	42.1000	42.1000	42.1000	42.1000	+9.067%	1	542	-82.185%
2025-11-10	38.6000	38.6000	38.6000	38.6000	-13.666%	1	541	-80.570%
2025-11-07	44.7100	44.7100	44.7100	44.7100	+8.996%	3	540	-83.225%
2025-11-06	41.0200	41.0200	41.0200	41.0200	+6.684%	1	541	-81.716%
2025-11-05	38.8300	38.8300	38.4500	38.4500	-3.634%	2	541	-80.494%
2025-11-04	40.6500	40.6500	39.9000	39.9000	+5.695%	102	541	-81.203%
2025-11-03	37.9700	37.9700	37.7500	37.7500	+2.861%	2	473	-80.132%
2025-10-31	35.1900	36.7000	35.1900	36.7000	+15.047%	3	473	-79.564%
2025-10-30	34.4900	35.6900	31.9000	31.9000	+44.671%	5	471	-76.489%
2025-10-29	22.0500	22.0500	22.0500	22.0500	-2.563%	1	468	-65.986%
2025-10-24	22.6300	22.6300	22.6300	22.6300	-0.746%	1	468	-66.858%
2025-10-23	22.8000	22.8000	22.8000	22.8000	-6.173%	4	467	-67.105%
2025-10-21	24.7900	24.7900	24.3000	24.3000	-2.410%	4	467	-69.136%
2025-10-20	24.6900	24.9000	24.6900	24.9000	-17.849%	2	467	-69.880%
2025-10-16	30.6000	30.6000	30.2600	30.3100	+1.711%	3	468	-75.256%
2025-10-14	29.8000	29.8000	29.8000	29.8000	+6.810%	1	466	-74.832%
2025-10-13	27.9000	27.9000	27.9000	27.9000	-3.793%	1	465	-73.118%
2025-10-10	29.0000	29.0000	29.0000	29.0000	+5.762%	1	465	-74.138%
2025-10-03	26.7500	27.4200	26.7500	27.4200	+4.061%	27	464	-72.648%
2025-10-02	26.3500	26.3500	26.3500	26.3500	-1.126%	1	438	-71.537%
2025-10-01	26.8000	26.8500	26.6500	26.6500	+26.124%	4	437	-71.857%
2025-09-23	20.9500	21.1300	20.9500	21.1300	+8.359%	35	439	-64.505%
2025-09-22	19.5000	19.5000	19.5000	19.5000	+2.094%	1	440	-61.538%
2025-09-18	19.0000	19.1000	19.0000	19.1000	-9.048%	36	440	-60.733%
2025-09-15	21.0000	21.0000	21.0000	21.0000	-2.552%	13	414	-64.286%
2025-09-11	21.5500	21.5500	21.5500	21.5500	-2.045%	10	427	-65.197%
2025-09-05	22.0000	22.0000	22.0000	22.0000	-5.701%	1	427	-65.909%
2025-09-03	23.1500	23.3300	23.1500	23.3300	+2.101%	6	428	-67.853%
2025-08-26	22.8500	22.8500	22.8500	22.8500	-9.325%	1	423	-67.177%
2025-08-20	25.1500	25.2000	25.1500	25.2000	+11.504%	22	423	-70.238%
2025-08-18	22.7000	22.7000	22.6000	22.6000	+10.244%	3	423	-66.814%
2025-08-14	20.5500	20.6000	20.5000	20.5000	0.000%	4	421	-63.415%
2025-08-13	20.2500	20.5000	20.2500	20.5000	-5.963%	13	420	-63.415%
2025-08-11	21.1600	21.8000	21.1600	21.8000	-1.357%	2	413	-65.596%
2025-08-08	22.1000	22.1000	22.1000	22.1000	+15.707%	10	412	-66.063%
2025-07-31	19.0000	19.1000	18.6300	19.1000	-28.060%	17	412	-60.733%
2025-07-30	26.5500	26.5500	26.5500	26.5500	+0.568%	1	397	-71.751%
2025-07-29	25.6000	26.4000	25.6000	26.4000	+3.733%	19	396	-71.591%
2025-07-28	25.4500	25.4500	25.4500	25.4500	-3.232%	5	407	-70.530%
2025-07-24	26.3000	26.3000	26.3000	26.3000	-4.882%	1	407	-71.483%
2025-07-21	28.0000	28.0000	27.6500	27.6500	-9.935%	7	407	-72.875%
2025-07-17	31.1000	31.3000	30.4000	30.7000	-1.063%	41	409	-75.570%
2025-07-16	30.4000	31.3000	30.3000	31.0300	+7.000%	72	394	-75.830%
2025-07-15	28.9500	29.4500	28.9500	29.0000	-0.515%	4	373	-74.138%
2025-07-11	30.4500	30.4500	29.1500	29.1500	+0.379%	18	372	-74.271%
2025-07-10	29.0000	29.0600	29.0000	29.0400	+4.011%	10	366	-74.174%
2025-07-09	28.0000	28.1000	27.9200	27.9200	-13.907%	5	362	-73.138%
2025-07-02	32.4300	32.4300	32.4300	32.4300	-0.215%	3	363	-76.873%
2025-07-01	31.7200	32.5000	31.7100	32.5000	+6.697%	9	363	-76.923%
2025-06-30	30.3200	30.4600	30.3200	30.4600	-5.286%	2	368	-75.378%
2025-06-26	33.3500	33.3500	32.1600	32.1600	-7.266%	8	366	-76.679%
2025-06-24	34.3500	34.6800	34.3500	34.6800	-7.198%	2	368	-78.374%
2025-06-16	37.4000	37.4000	36.9500	37.3700	-0.053%	23	367	-79.930%
2025-06-11	37.3900	37.3900	37.3900	37.3900	-1.346%	15	370	-79.941%
2025-06-09	38.0500	38.0500	37.9000	37.9000	-2.895%	15	355	-80.211%
2025-06-06	38.0000	39.0300	38.0000	39.0300	-2.668%	10	358	-80.784%
2025-06-05	40.1500	40.3800	40.1000	40.1000	-2.552%	27	358	-81.297%
2025-06-04	41.4500	41.4500	40.7000	41.1500	-4.965%	5	353	-81.774%
2025-06-02	44.0000	44.0000	43.3000	43.3000	-11.866%	13	356	-82.679%
2025-05-22	49.1400	49.1400	49.1300	49.1300	+7.505%	2	364	-84.734%
2025-05-15	45.7100	45.7100	45.7000	45.7000	+4.529%	12	366	-83.589%
2025-05-14	43.7200	43.7200	43.7200	43.7200	-6.780%	10	371	-82.845%
2025-05-13	46.9000	46.9000	46.9000	46.9000	-1.677%	10	361	-84.009%
2025-05-12	49.5000	49.8000	47.7000	47.7000	-14.054%	25	371	-84.277%
2025-05-08	57.0000	57.0000	55.5000	55.5000	-3.896%	9	375	-86.486%
2025-05-05	57.7500	57.7500	57.7500	57.7500	-0.259%	5	367	-87.013%
2025-05-02	61.0000	61.0000	57.9000	57.9000	-8.314%	4	362	-87.047%
2025-05-01	63.5200	63.5300	63.0500	63.1500	-17.017%	12	361	-88.124%
2025-04-30	76.5400	76.5400	75.7500	76.1000	+8.544%	34	372	-90.145%
2025-04-29	70.1100	70.1100	70.1100	70.1100	-8.830%	1	360	-89.303%
2025-04-24	76.9000	76.9000	76.9000	76.9000	-6.048%	1	360	-90.247%
2025-04-23	80.4000	81.8500	78.7300	81.8500	-10.858%	12	359	-90.837%
2025-04-22	91.9500	91.9500	91.8200	91.8200	-7.579%	2	360	-91.832%
2025-04-21	98.0800	99.3500	98.0800	99.3500	+11.354%	33	360	-92.451%
2025-04-17	89.2200	89.2200	89.2200	89.2200	-4.075%	2	366	-91.594%
2025-04-16	88.7200	93.9800	88.7200	93.0100	+17.348%	5	366	-91.936%
2025-04-15	79.3000	79.3000	79.2500	79.2600	-2.088%	6	361	-90.537%
2025-04-11	81.6500	81.6500	80.9500	80.9500	+16.224%	8	355	-90.735%
2025-04-09	94.3200	94.3200	69.1700	69.6500	-25.388%	11	353	-89.232%
2025-04-08	86.3500	94.5000	86.3500	93.3500	+3.907%	46	359	-91.966%
2025-04-07	100.5000	100.5000	89.8400	89.8400	-2.411%	3	354	-91.652%
2025-04-04	93.5000	95.5300	91.2500	92.0600	+14.148%	214	354	-91.853%
2025-04-03	78.5500	80.6500	78.5500	80.6500	+10.027%	28	316	-90.701%
2025-03-31	73.3000	73.3000	73.3000	73.3000	+8.996%	1	344	-89.768%
2025-03-28	61.0000	67.2500	61.0000	67.2500	+4.458%	248	345	-88.848%
2025-03-21	64.3800	64.3800	64.3800	64.3800	+7.569%	2	242	-88.350%
2025-03-20	60.1700	60.1700	59.8500	59.8500	-9.892%	2	243	-87.469%
2025-03-19	66.4200	66.4200	66.4200	66.4200	+11.724%	4	243	-88.708%
2025-03-14	59.7000	59.7000	59.4500	59.4500	-0.502%	40	239	-87.384%
2025-03-12	58.9600	59.7500	58.9600	59.7500	-4.277%	2	219	-87.448%
2025-03-11	64.7000	64.7000	62.4200	62.4200	+0.193%	2	221	-87.985%
2025-03-10	62.3000	62.3000	62.3000	62.3000	+8.916%	1	219	-87.961%
2025-03-07	56.7500	57.2000	56.7500	57.2000	+1.581%	4	219	-86.888%
2025-03-06	56.3100	56.3100	56.3100	56.3100	+9.128%	1	221	-86.681%
2025-03-05	51.7000	51.7000	51.6000	51.6000	-1.658%	5	220	-85.465%
2025-03-04	56.0000	56.0000	52.4700	52.4700	+10.813%	13	215	-85.706%
2025-02-27	47.3500	47.3500	47.3500	47.3500	+9.886%	1	209	-84.161%
2025-02-26	43.0900	43.0900	43.0900	43.0900	+11.488%	1	210	-82.595%
2025-02-21	38.6500	38.6500	38.6500	38.6500	-1.779%	20	209	-80.595%
2025-02-20	39.5000	39.5000	39.3500	39.3500	+2.421%	11	199	-80.940%
2025-02-19	39.2500	39.2500	38.4200	38.4200	+12.175%	4	193	-80.479%
2025-02-14	33.9500	34.2500	33.9500	34.2500	-3.603%	58	169	-78.102%
2025-02-13	35.6500	35.6500	35.5300	35.5300	-3.451%	20	163	-78.891%
2025-02-06	36.8000	36.8000	36.8000	36.8000	-3.030%	1	163	-79.620%
2025-02-05	36.6500	37.9500	36.6500	37.9500	-1.172%	27	164	-80.237%
2025-01-31	38.3100	38.4000	38.3100	38.4000	+1.053%	40	164	-80.469%
2025-01-30	38.0000	38.0000	38.0000	38.0000	-13.969%	1	164	-80.263%
2025-01-29	44.0000	44.1700	44.0000	44.1700	-1.626%	11	164	-83.020%
2025-01-28	44.9000	44.9000	44.9000	44.9000	-7.116%	1	171	-83.296%
2025-01-24	48.3400	48.3400	48.3400	48.3400	-4.523%	2	170	-84.485%
2025-01-23	51.0000	51.0000	50.6300	50.6300	-2.635%	4	171	-85.187%
2025-01-22	51.5000	52.0000	51.0700	52.0000	-4.675%	31	175	-85.577%
2025-01-21	55.1500	55.1500	54.5500	54.5500	-1.888%	13	165	-86.251%
2025-01-17	55.6000	55.6000	55.6000	55.6000	+0.999%	20	186	-86.511%
2025-01-15	56.9000	56.9000	55.0500	55.0500	-10.561%	21	186	-86.376%
2025-01-14	61.5500	61.5500	61.5500	61.5500	+5.484%	12	178	-87.815%
2025-01-08	58.3500	58.3500	58.3500	58.3500	+11.037%	1	167	-87.147%
2025-01-06	52.5500	52.5500	52.5500	52.5500	-14.414%	10	167	-85.728%
2024-12-30	61.4000	61.4000	61.4000	61.4000	-1.032%	1	157	-87.785%
2024-12-27	62.0500	62.0500	62.0400	62.0400	+5.510%	62	157	-87.911%
2024-12-26	58.9500	58.9500	58.8000	58.8000	-4.078%	7	126	-87.245%
2024-12-19	61.1300	61.3000	61.1300	61.3000	+2.167%	6	133	-87.765%
2024-12-18	55.3400	60.0000	55.3400	60.0000	+9.389%	10	139	-87.500%
2024-12-17	56.4500	56.4500	54.8000	54.8500	+1.013%	10	147	-86.326%
2024-12-16	54.3000	54.3000	54.3000	54.3000	+3.923%	100	71	-86.188%
2024-12-11	52.2500	52.2500	52.2500	52.2500	-3.420%	10	71	-85.646%
2024-12-06	54.1000	54.1000	54.1000	54.1000	-2.081%	18	61	-86.137%
2024-12-04	55.2500	55.2500	55.2500	55.2500	-2.797%	9	61	-86.425%
2024-12-03	58.5500	58.5500	56.8400	56.8400	-6.743%	17	52	-86.805%
2024-12-02	60.9500	60.9500	60.9500	60.9500	-10.368%	2	47	-87.695%
2024-11-21	68.0000	68.0000	68.0000	68.0000	-0.932%	2	47	-88.971%
2024-11-20	68.6300	68.6400	68.6300	68.6400	-3.866%	3	45	-89.073%
2024-11-19	71.4000	71.4000	71.4000	71.4000	-0.279%	5	48	-89.496%
2024-11-15	71.6000	71.6000	71.6000	71.6000	+10.750%	2	51	-89.525%
2024-11-14	64.6500	64.6500	64.6500	64.6500	+1.891%	6	51	-88.399%
2024-11-12	63.4500	63.4500	63.4500	63.4500	+0.427%	2	45	-88.180%
2024-11-11	62.5500	63.1800	62.5500	63.1800	+4.051%	2	43	-88.129%
2024-11-07	61.5900	61.5900	60.7200	60.7200	-14.527%	4	42	-87.648%
2024-10-31	71.0400	71.0400	71.0400	71.0400	+7.392%	1	40	-89.443%
2024-10-30	64.8400	66.1500	64.8000	66.1500	+0.639%	8	39	-88.662%
2024-10-29	65.7300	65.7300	65.7300	65.7300	-7.553%	1	35	-88.590%
2024-10-25	71.4000	71.4000	71.1000	71.1000	-1.999%	6	35	-89.451%
2024-10-16	72.5500	72.5500	72.5500	72.5500	+6.691%	1	33	-89.662%
2024-10-14	66.9700	68.0800	66.9300	68.0000	-5.556%	6	33	-88.971%
2024-10-07	72.0000	72.0000	72.0000	72.0000	-1.840%	1	28	-89.583%
2024-10-03	74.2000	74.3000	73.3500	73.3500	-2.200%	21	27	-89.775%
2024-09-25	75.4000	75.4000	75.0000	75.0000	-1.961%	8	10	-90.000%
2024-09-23	76.5000	76.5000	76.5000	76.5000	-1.923%	8	6	-90.196%
2024-09-20	79.0000	79.0000	78.0000	78.0000	-1.639%	12	6	-90.385%
2024-09-19	80.5000	80.5000	79.3000	79.3000	0.000%	6	2	-90.542%