Dark

META20270115P520
META Jan 15 2027 520.00 Put (META270115P00520000)
option OPRA

EOD

Sep 17, 2026

8.47-16.139%(-1.63)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.2500	10.2800	8.4700	8.4700	-16.139%	29	3,877	0.000%
2026-09-16	9.6500	10.1500	9.0500	10.1000	-0.980%	39	3,877	-16.139%
2026-09-15	10.0000	10.9500	9.6500	10.2000	-5.991%	71	3,887	-16.961%
2026-09-14	12.0000	12.3000	10.5800	10.8500	-15.564%	57	3,940	-21.935%
2026-09-11	12.3900	12.8500	12.3500	12.8500	-10.265%	77	3,986	-34.086%
2026-09-10	13.4900	14.3200	12.2200	14.3200	+12.226%	28	3,982	-40.852%
2026-09-09	13.8000	15.6000	12.7600	12.7600	-26.667%	64	3,984	-33.621%
2026-09-08	17.3000	18.0600	17.3000	17.4000	-3.064%	9	4,017	-51.322%
2026-09-04	18.0000	18.3300	17.5300	17.9500	+1.127%	48	3,983	-52.813%
2026-09-03	18.0000	18.8900	17.2500	17.7500	-19.865%	57	3,983	-52.282%
2026-09-02	24.9400	24.9400	21.5100	22.1500	-14.479%	49	3,962	-61.761%
2026-09-01	32.1500	32.1500	24.5000	25.9000	-5.128%	152	3,958	-67.297%
2026-08-31	27.1500	27.3000	27.1500	27.3000	+2.056%	7	3,916	-68.974%
2026-08-28	25.6500	27.3500	24.3000	26.7500	-5.975%	44	3,913	-68.336%
2026-08-27	29.7400	29.7400	25.3000	28.4500	+3.832%	44	3,889	-70.228%
2026-08-26	25.4500	31.7100	24.3700	27.4000	-9.272%	59	3,855	-69.088%
2026-08-25	31.5000	31.9500	30.0000	30.2000	-9.036%	52	3,846	-71.954%
2026-08-24	36.9200	36.9200	33.2000	33.2000	-10.027%	124	3,842	-74.488%
2026-08-21	37.1500	37.4000	36.0500	36.9000	-10.437%	32	3,793	-77.046%
2026-08-20	39.0000	41.3500	39.0000	41.2000	+5.506%	35	3,781	-79.442%
2026-08-19	40.2700	40.2700	35.7500	39.0500	-2.375%	27	3,765	-78.310%
2026-08-18	33.1000	40.0000	32.6500	40.0000	+30.293%	122	3,754	-78.825%
2026-08-17	26.9000	31.2500	26.7500	30.7000	+26.078%	53	3,763	-72.410%
2026-08-14	23.6500	24.3500	23.4500	24.3500	-1.616%	52	3,783	-65.216%
2026-08-13	26.1000	26.1000	24.7500	24.7500	-14.003%	14	3,750	-65.778%
2026-08-12	27.0000	28.7800	26.8000	28.7800	+24.266%	74	3,749	-70.570%
2026-08-11	24.7300	24.7300	21.8500	23.1600	-10.058%	40	3,742	-63.428%
2026-08-10	24.4500	26.1500	23.3400	25.7500	-4.097%	36	3,745	-67.107%
2026-08-07	28.4200	28.4200	26.1500	26.8500	-8.048%	108	3,759	-68.454%
2026-08-06	28.3000	29.3000	28.2500	29.2000	-0.680%	100	3,738	-70.993%
2026-08-05	27.6200	30.5000	27.5800	29.4000	+1.205%	100	3,698	-71.190%
2026-08-04	30.7000	31.8000	29.0000	29.0500	+2.397%	116	3,646	-70.843%
2026-08-03	31.9200	31.9200	27.7000	28.3700	-28.141%	65	3,594	-70.145%
2026-07-31	40.0000	42.1200	37.7500	39.4800	-12.091%	392	3,583	-78.546%
2026-07-30	47.6500	49.4300	44.9100	44.9100	+29.275%	175	3,593	-81.140%
2026-07-29	32.2000	34.7400	30.3000	34.7400	+10.990%	105	3,559	-75.619%
2026-07-28	31.6500	32.5000	30.5000	31.3000	-0.477%	62	3,490	-72.939%
2026-07-27	29.0500	31.7500	28.9000	31.4500	+0.801%	78	3,456	-73.068%
2026-07-24	31.2500	31.5500	29.1000	31.2000	-2.894%	93	3,424	-72.853%
2026-07-23	30.9300	33.8500	30.9300	32.1300	+16.413%	46	3,379	-73.638%
2026-07-22	26.4000	27.6000	26.4000	27.6000	+16.211%	7	3,364	-69.312%
2026-07-21	23.7500	23.8000	23.7500	23.7500	+0.211%	10	3,362	-64.337%
2026-07-20	26.3500	26.3500	23.7000	23.7000	-6.509%	7	3,362	-64.262%
2026-07-17	27.0000	27.0000	25.3500	25.3500	+8.612%	9	3,364	-66.588%
2026-07-16	21.7000	23.3400	21.1000	23.3400	+5.135%	40	3,362	-63.710%
2026-07-15	23.4500	23.7300	21.4300	22.2000	-6.526%	75	3,364	-61.847%
2026-07-14	25.5000	25.5000	23.7500	23.7500	-0.419%	13	3,375	-64.337%
2026-07-13	24.1500	24.1500	22.6500	23.8500	+1.446%	16	3,376	-64.486%
2026-07-10	22.0700	23.9000	21.7000	23.5100	-16.036%	151	3,376	-63.973%
2026-07-09	31.4500	31.7000	28.0000	28.0000	-11.168%	63	3,375	-69.750%
2026-07-08	30.4500	31.5200	29.8500	31.5200	+20.305%	26	3,355	-73.128%
2026-07-07	28.3500	28.9500	26.2000	26.2000	-12.812%	78	3,349	-67.672%
2026-07-06	33.8700	33.8700	30.0500	30.0500	-14.216%	18	3,324	-71.814%
2026-07-02	30.0500	35.0300	30.0500	35.0300	+29.167%	45	3,332	-75.821%
2026-07-01	29.0500	30.4500	25.0000	27.1200	-31.774%	906	3,332	-68.768%
2026-06-30	41.0000	41.0500	39.7500	39.7500	+3.922%	18	3,364	-78.692%
2026-06-29	40.2900	40.2900	37.1000	38.2500	-12.251%	26	3,373	-77.856%
2026-06-26	46.1600	46.1600	42.3500	43.5900	-3.583%	18	3,384	-80.569%
2026-06-25	46.4100	46.4100	44.4500	45.2100	+11.906%	685	3,371	-81.265%
2026-06-24	39.3000	40.4000	38.3000	40.4000	+5.346%	9	3,577	-79.035%
2026-06-23	38.5000	38.6000	38.3500	38.3500	-1.032%	90	3,571	-77.914%
2026-06-22	38.1500	40.2000	38.1500	38.7500	+5.874%	21	3,578	-78.142%
2026-06-18	37.0000	39.2000	36.6000	36.6000	-6.154%	15	3,542	-76.858%
2026-06-17	33.2000	39.0500	33.2000	39.0000	+27.660%	49	3,542	-78.282%
2026-06-16	30.9900	30.9900	30.5500	30.5500	-2.552%	11	3,542	-72.275%
2026-06-15	32.1500	32.1500	30.0500	31.3500	-23.350%	343	3,534	-72.982%
2026-06-12	40.9000	40.9000	40.9000	40.9000	+4.071%	1	3,608	-79.291%
2026-06-11	41.2600	41.2700	39.3000	39.3000	+2.531%	53	3,608	-78.448%
2026-06-10	36.3000	38.3300	36.3000	38.3300	+13.235%	16	3,621	-77.902%
2026-06-09	31.6000	34.3000	31.6000	33.8500	-0.965%	20	3,612	-74.978%
2026-06-08	36.3700	36.3700	33.7000	34.1800	+0.088%	20	3,572	-75.219%
2026-06-05	26.3000	35.1500	26.3000	34.1500	+37.702%	249	3,569	-75.198%
2026-06-04	25.0000	25.1000	22.8000	24.8000	-6.415%	1,349	3,444	-65.847%
2026-06-03	28.8000	28.8000	26.5000	26.5000	-15.363%	581	3,763	-68.038%
2026-06-02	32.5000	32.5000	29.7000	31.3100	-0.698%	36	4,251	-72.948%
2026-06-01	23.9000	31.5300	23.9000	31.5300	+29.753%	78	4,242	-73.137%
2026-05-29	24.0000	25.0000	24.0000	24.3000	+5.929%	16	4,221	-65.144%
2026-05-28	24.5000	24.5000	22.9400	22.9400	-7.945%	1,822	4,179	-63.078%
2026-05-27	27.0000	27.0000	24.7000	24.9200	-8.483%	7	2,451	-66.011%
2026-05-26	28.1500	28.8000	27.2300	27.2300	-1.519%	35	2,448	-68.895%
2026-05-22	27.6500	27.6500	27.6500	27.6500	-4.983%	1	2,421	-69.367%
2026-05-21	31.6000	31.6000	28.1000	29.1000	-1.020%	27	2,422	-70.893%
2026-05-20	30.7000	30.7000	29.3000	29.4000	-3.607%	52	2,422	-71.190%
2026-05-19	29.5000	30.7000	29.4900	30.5000	+6.013%	37	2,388	-72.230%
2026-05-18	30.2500	30.2500	28.0500	28.7700	-0.622%	34	2,388	-70.560%
2026-05-15	29.7900	29.7900	28.9500	28.9500	+1.937%	4	2,388	-70.743%
2026-05-14	28.9200	28.9200	27.9500	28.4000	-1.900%	33	2,390	-70.176%
2026-05-13	31.5000	31.5000	28.9500	28.9500	-9.105%	7	2,398	-70.743%
2026-05-11	31.4700	32.0000	30.9800	31.8500	+6.061%	29	2,398	-73.407%
2026-05-08	29.6500	30.2700	29.5000	30.0300	+1.111%	8	2,383	-71.795%
2026-05-06	28.9800	30.0000	28.9800	29.7000	-4.194%	607	2,333	-71.481%
2026-05-05	30.9500	31.8500	30.6500	31.0000	+4.447%	63	1,806	-72.677%
2026-05-04	32.1500	32.1500	29.6500	29.6800	-6.520%	36	1,799	-71.462%
2026-05-01	30.5300	31.7500	30.1500	31.7500	+7.047%	230	1,604	-73.323%
2026-04-30	27.9500	33.3100	27.9500	29.6600	+33.604%	60	1,604	-71.443%
2026-04-29	22.8300	22.8300	22.2000	22.2000	-4.310%	6	1,565	-61.847%
2026-04-28	24.4500	24.4500	23.2000	23.2000	+1.310%	11	1,565	-63.491%
2026-04-27	22.7500	23.4700	22.7500	22.9000	-2.760%	9	1,560	-63.013%
2026-04-24	25.1200	25.1200	23.5000	23.5500	-3.681%	80	1,560	-64.034%
2026-04-23	24.6300	24.6300	24.4500	24.4500	+3.778%	8	1,491	-65.358%
2026-04-22	23.4000	23.5600	23.2300	23.5600	+0.727%	15	1,489	-64.049%
2026-04-20	23.6700	23.7700	23.3900	23.3900	+3.267%	5	1,486	-63.788%
2026-04-17	22.2500	22.6500	22.2500	22.6500	-6.017%	5	1,482	-62.605%
2026-04-16	24.0000	24.1000	23.7000	24.1000	-3.329%	3	1,479	-64.855%
2026-04-15	25.9500	26.2500	24.7000	24.9300	-7.047%	39	1,480	-66.025%
2026-04-14	28.7300	28.7800	26.8200	26.8200	-15.925%	29	1,475	-68.419%
2026-04-13	33.8000	33.8000	31.9000	31.9000	-7.536%	4	1,473	-73.448%
2026-04-10	34.1500	34.5000	33.0200	34.5000	-1.709%	99	1,472	-75.449%
2026-04-09	35.9000	36.3000	34.0000	35.1000	-9.185%	40	1,547	-75.869%
2026-04-08	39.5500	41.8000	35.2500	38.6500	-21.998%	61	1,570	-78.085%
2026-04-07	49.7000	50.9000	48.8700	49.5500	+2.482%	9	1,606	-82.906%
2026-04-06	46.4000	48.3500	46.4000	48.3500	-0.922%	11	1,606	-82.482%
2026-04-02	51.7000	51.7000	48.3500	48.8000	+3.719%	12	1,614	-82.643%
2026-04-01	47.0700	47.0700	47.0500	47.0500	-6.924%	2	1,614	-81.998%
2026-03-31	54.3700	54.7300	50.2700	50.5500	-18.177%	8	1,616	-83.244%
2026-03-30	63.4000	63.4000	61.3000	61.7800	-7.653%	35	1,617	-86.290%
2026-03-27	62.0000	67.6500	62.0000	66.9000	+15.226%	111	1,610	-87.339%
2026-03-26	47.1500	60.4300	47.1500	58.0600	+37.096%	143	1,621	-85.412%
2026-03-25	40.8500	42.8000	40.7000	42.3500	+1.316%	69	1,530	-80.000%
2026-03-24	42.2000	43.3000	41.8000	41.8000	+5.556%	19	1,507	-79.737%
2026-03-23	41.4000	41.4000	39.4000	39.6000	-11.804%	3	1,516	-78.611%
2026-03-20	41.8000	44.9000	41.7000	44.9000	+11.970%	31	1,517	-81.136%
2026-03-19	39.9500	41.2000	39.1000	40.1000	+8.086%	105	1,479	-78.878%
2026-03-18	35.9700	37.1000	35.9700	37.1000	+8.638%	3	1,469	-77.170%
2026-03-17	33.3400	34.1500	33.3400	34.1500	-5.793%	3	1,466	-75.198%
2026-03-16	35.3900	36.4500	34.8500	36.2500	-9.714%	50	1,469	-76.634%
2026-03-13	38.2900	41.1100	38.2900	40.1500	+19.494%	9	1,478	-78.904%
2026-03-12	33.3000	33.9500	33.3000	33.6000	+8.422%	11	1,470	-74.792%
2026-03-11	31.6500	31.6500	30.9900	30.9900	+3.128%	24	1,461	-72.669%
2026-03-10	30.6300	30.8000	29.9800	30.0500	-8.272%	5	1,442	-71.814%
2026-03-09	37.5000	37.7500	32.7600	32.7600	-6.400%	49	1,444	-74.145%
2026-03-06	33.5900	35.0000	33.3000	35.0000	+13.636%	4	1,411	-75.800%
2026-03-03	32.5000	33.4000	30.8000	30.8000	+1.316%	27	1,408	-72.500%
2026-03-02	30.4000	30.4000	30.4000	30.4000	-5.531%	10	1,408	-72.138%
2026-02-27	32.3500	33.5000	32.0000	32.1800	+7.625%	47	1,408	-73.679%
2026-02-26	30.2200	30.2200	29.0500	29.9000	-2.985%	10	1,410	-71.672%
2026-02-25	30.8200	30.8200	30.8200	30.8200	-1.596%	1	1,406	-72.518%
2026-02-23	31.3200	31.3200	31.3200	31.3200	+6.531%	1	1,406	-72.957%
2026-02-20	31.8500	31.8500	29.4000	29.4000	-10.229%	9	1,405	-71.190%
2026-02-19	33.0500	33.0500	32.7400	32.7500	-1.652%	47	1,403	-74.137%
2026-02-18	32.9800	33.3000	32.9800	33.3000	+2.462%	5	1,407	-74.565%
2026-02-17	34.0000	34.0000	32.5000	32.5000	-4.552%	2	1,405	-73.938%
2026-02-13	31.7900	34.0500	31.7900	34.0500	+7.244%	50	1,412	-75.125%
2026-02-12	31.7500	31.7500	31.7500	31.7500	+14.621%	8	1,412	-73.323%
2026-02-09	29.2000	29.2000	27.7000	27.7000	-7.358%	15	1,412	-69.422%
2026-02-06	29.1900	32.1200	29.1900	29.9000	+3.819%	16	1,417	-71.672%
2026-02-05	28.9700	28.9700	27.1300	28.8000	+4.348%	12	1,415	-70.590%
2026-02-04	27.1000	27.6000	27.1000	27.6000	+13.115%	4	1,414	-69.312%
2026-02-03	22.8000	24.4000	22.3500	24.4000	+15.366%	38	1,414	-65.287%
2026-02-02	20.2000	21.3700	20.2000	21.1500	+3.171%	18	1,413	-59.953%
2026-01-30	19.9800	20.5700	19.8200	20.5000	+10.811%	12	1,419	-58.683%
2026-01-29	19.0500	20.9000	18.5000	18.5000	-33.620%	31	1,417	-54.216%
2026-01-28	27.4500	28.5000	27.4500	27.8700	-5.043%	59	1,433	-69.609%
2026-01-27	29.8000	29.8000	29.3500	29.3500	+0.171%	3	1,409	-71.141%
2026-01-26	31.2000	31.2000	29.3000	29.3000	-4.280%	64	1,410	-71.092%
2026-01-23	32.0500	32.0500	30.6100	30.6100	-8.763%	6	1,411	-72.329%
2026-01-22	34.4200	34.4200	33.4300	33.5500	-12.857%	4	1,408	-74.754%
2026-01-21	41.0000	41.0000	38.5000	38.5000	-6.599%	32	1,408	-78.000%
2026-01-20	38.9200	41.2200	38.9200	41.2200	+18.109%	4	1,400	-79.452%
2026-01-16	35.6400	35.7000	34.9000	34.9000	-2.514%	200	1,349	-75.731%
2026-01-15	36.9600	36.9600	35.8000	35.8000	-7.182%	2	1,349	-76.341%
2026-01-14	37.1000	38.5700	37.1000	38.5700	+7.888%	6	1,348	-78.040%
2026-01-13	35.3000	36.4000	35.3000	35.7500	+12.776%	152	1,345	-76.308%
2026-01-12	31.4500	31.7000	31.4500	31.7000	+1.440%	3	1,200	-73.281%
2026-01-09	32.3000	32.3000	31.2500	31.2500	-4.434%	565	1,197	-72.896%
2026-01-08	32.8500	32.9500	32.7000	32.7000	+1.647%	191	646	-74.098%
2026-01-07	30.8300	32.1700	30.8300	32.1700	+10.931%	40	489	-73.671%
2026-01-06	29.0000	29.0000	29.0000	29.0000	-1.695%	1	451	-70.793%
2026-01-05	30.6000	30.6000	29.5000	29.5000	-8.243%	9	451	-71.288%
2026-01-02	32.1500	32.1500	32.1500	32.1500	+8.799%	1	451	-73.655%
2025-12-31	29.5500	29.5500	29.5500	29.5500	+1.897%	2	451	-71.337%
2025-12-30	29.0000	29.0000	28.8600	29.0000	-5.445%	10	451	-70.793%
2025-12-29	30.6700	30.6700	30.6700	30.6700	+2.233%	1	444	-72.383%
2025-12-23	30.8500	30.8500	30.0000	30.0000	-7.121%	8	443	-71.767%
2025-12-18	33.0900	33.0900	31.7300	32.3000	-5.279%	9	438	-73.777%
2025-12-17	34.5000	34.5000	34.0000	34.1000	-7.387%	8	445	-75.161%
2025-12-12	35.4500	36.8200	35.4500	36.8200	+4.070%	11	444	-76.996%
2025-12-11	35.4500	35.4500	35.3800	35.3800	-5.904%	6	452	-76.060%
2025-12-10	36.4500	37.6000	36.4500	37.6000	+6.970%	18	453	-77.473%
2025-12-09	34.9000	35.1500	34.9000	35.1500	+3.504%	9	437	-75.903%
2025-12-08	34.1500	34.1500	33.9600	33.9600	+1.829%	11	439	-75.059%
2025-12-05	34.3400	34.3400	33.1200	33.3500	-3.249%	7	445	-74.603%
2025-12-04	34.2500	34.4700	34.2500	34.4700	-8.906%	2	450	-75.428%
2025-12-03	37.8400	37.8400	37.8400	37.8400	+1.176%	2	450	-77.616%
2025-12-02	38.0800	38.0800	37.4000	37.4000	-3.259%	2	450	-77.353%
2025-11-28	38.6600	38.6600	38.6600	38.6600	-2.497%	7	448	-78.091%
2025-11-26	39.8000	39.8500	39.6500	39.6500	-2.819%	10	443	-78.638%
2025-11-25	42.3100	42.3100	40.8000	40.8000	-7.483%	6	443	-79.240%
2025-11-24	47.6500	47.6500	44.1000	44.1000	-18.635%	14	439	-80.794%
2025-11-21	54.2000	54.2000	54.2000	54.2000	-2.342%	6	436	-84.373%
2025-11-19	55.5000	55.5000	55.5000	55.5000	+10.558%	1	436	-84.739%
2025-11-18	51.4000	54.2100	50.2000	50.2000	+0.844%	8	435	-83.127%
2025-11-17	49.7800	49.7800	49.7800	49.7800	+6.028%	1	431	-82.985%
2025-11-12	46.5000	46.9500	46.5000	46.9500	+7.931%	2	430	-81.960%
2025-11-11	43.5000	43.5000	43.5000	43.5000	+5.583%	10	418	-80.529%
2025-11-10	42.0500	42.0500	41.2000	41.2000	-16.090%	2	418	-79.442%
2025-11-07	47.6900	49.1000	47.6900	49.1000	+8.628%	2	419	-82.749%
2025-11-06	43.4500	45.2000	43.4500	45.2000	+3.314%	3	418	-81.261%
2025-11-04	42.4200	43.7500	42.1500	43.7500	+6.189%	11	415	-80.640%
2025-11-03	39.9200	41.2000	39.6000	41.2000	+2.437%	4	408	-79.442%
2025-10-31	37.8500	40.9900	37.8500	40.2200	+19.347%	51	408	-78.941%
2025-10-30	35.8100	39.2000	33.7000	33.7000	+40.710%	47	375	-74.866%
2025-10-29	23.9500	23.9500	23.9500	23.9500	+4.130%	1	402	-64.635%
2025-10-28	23.3500	23.3500	23.0000	23.0000	+0.437%	12	402	-63.174%
2025-10-27	22.6500	22.9500	22.6500	22.9000	-6.339%	18	400	-63.013%
2025-10-24	24.4500	24.4500	24.4500	24.4500	-2.590%	3	400	-65.358%
2025-10-23	25.1000	25.1000	25.1000	25.1000	-5.993%	11	403	-66.255%
2025-10-22	26.7000	26.7000	26.7000	26.7000	+0.755%	2	413	-68.277%
2025-10-21	26.5000	26.5000	26.5000	26.5000	-18.462%	1	411	-68.038%
2025-10-16	32.2700	32.6000	32.2700	32.5000	+6.209%	3	412	-73.938%
2025-10-13	30.6000	30.6000	30.6000	30.6000	+14.137%	1	411	-72.320%
2025-10-09	26.8100	26.8100	26.8100	26.8100	-10.184%	1	410	-68.407%
2025-10-07	29.8500	29.8500	29.8500	29.8500	+0.168%	4	413	-71.625%
2025-10-06	33.3500	33.3500	29.8000	29.8000	+7.581%	8	413	-71.577%
2025-10-02	27.9000	27.9000	27.7000	27.7000	-3.147%	4	414	-69.422%
2025-10-01	29.5000	29.5000	28.6000	28.6000	+10.425%	27	418	-70.385%
2025-09-30	25.9000	25.9000	25.9000	25.9000	+8.368%	1	413	-67.297%
2025-09-29	23.9000	23.9000	23.9000	23.9000	-1.443%	3	412	-64.561%
2025-09-26	24.2500	24.2500	24.2500	24.2500	+12.269%	5	412	-65.072%
2025-09-22	21.6000	21.6000	21.6000	21.6000	+0.232%	1	411	-60.787%
2025-09-19	20.3000	21.5500	20.3000	21.5500	+7.750%	3	410	-60.696%
2025-09-18	20.0000	20.0000	20.0000	20.0000	-13.607%	1	408	-57.650%
2025-09-08	23.1500	23.1500	23.1500	23.1500	-2.935%	5	408	-63.413%
2025-09-05	23.8500	23.8500	23.8500	23.8500	+0.042%	2	403	-64.486%
2025-09-04	23.9500	24.0600	23.8400	23.8400	-5.209%	55	401	-64.471%
2025-09-03	25.2500	25.2500	25.1000	25.1500	-6.331%	21	401	-66.322%
2025-09-02	26.8500	26.8500	26.8500	26.8500	+10.494%	1	401	-68.454%
2025-08-28	24.6000	24.6000	24.3000	24.3000	-4.331%	12	402	-65.144%
2025-08-22	25.4000	25.4000	25.4000	25.4000	+5.176%	1	401	-66.654%
2025-08-18	24.1500	24.1500	24.1500	24.1500	+11.547%	4	400	-64.928%
2025-08-15	21.6500	21.6500	21.6500	21.6500	-0.506%	3	400	-60.878%
2025-08-14	22.1000	22.1500	21.7600	21.7600	-0.866%	3	400	-61.075%
2025-08-13	21.9500	21.9500	21.9500	21.9500	-8.542%	3	401	-61.412%
2025-08-08	24.0000	24.0000	24.0000	24.0000	+11.628%	10	401	-64.708%
2025-08-05	21.5000	21.5000	21.5000	21.5000	-6.277%	2	396	-60.605%
2025-08-04	22.9400	22.9400	22.9400	22.9400	+11.090%	1	398	-63.078%
2025-07-31	21.1500	21.1500	20.0500	20.6500	-30.118%	8	398	-58.983%
2025-07-29	28.5500	29.5500	28.5500	29.5500	+6.295%	3	401	-71.337%
2025-07-28	27.8000	27.8000	27.8000	27.8000	-1.940%	1	401	-69.532%
2025-07-24	28.3500	28.3500	28.3500	28.3500	-3.735%	1	402	-70.123%
2025-07-23	30.0000	30.0000	29.4500	29.4500	-0.942%	3	402	-71.239%
2025-07-21	29.7300	29.7300	29.7300	29.7300	-8.664%	1	404	-71.510%
2025-07-16	32.5000	32.5500	32.5000	32.5500	+4.831%	4	405	-73.978%
2025-07-15	31.3800	31.3800	31.0500	31.0500	-0.481%	2	405	-72.721%
2025-07-11	31.2000	31.2000	31.2000	31.2000	+2.128%	2	405	-72.853%
2025-07-10	31.0000	31.0000	30.5500	30.5500	+1.833%	5	406	-72.275%
2025-07-09	30.0000	30.0000	30.0000	30.0000	-14.040%	2	402	-71.767%
2025-07-02	34.7000	34.9000	34.7000	34.9000	+0.984%	7	400	-75.731%
2025-07-01	34.5600	34.5600	34.5600	34.5600	+6.667%	6	405	-75.492%
2025-06-30	32.3600	32.4000	32.3600	32.4000	-3.715%	2	405	-73.858%
2025-06-27	33.7000	33.7000	33.6500	33.6500	-3.026%	2	406	-74.829%
2025-06-26	35.7000	35.8000	34.6900	34.7000	-5.578%	4	405	-75.591%
2025-06-24	36.8400	36.8400	36.7500	36.7500	-13.773%	2	405	-76.952%
2025-06-20	41.6000	42.6200	41.6000	42.6200	+6.020%	36	407	-80.127%
2025-06-18	40.2000	40.2000	40.2000	40.2000	+1.132%	7	407	-78.930%
2025-06-16	41.4000	41.4000	39.3000	39.7500	-7.235%	8	407	-78.692%
2025-06-13	42.8500	42.8500	42.8500	42.8500	+3.753%	2	412	-80.233%
2025-06-09	40.5500	41.3000	40.5500	41.3000	-0.602%	16	412	-79.492%
2025-06-06	42.1400	42.1400	41.5500	41.5500	-5.245%	4	420	-79.615%
2025-06-04	44.5000	44.5000	43.3600	43.8500	-4.362%	74	420	-80.684%
2025-06-03	45.8500	45.8500	45.8500	45.8500	0.000%	1	409	-81.527%
2025-06-02	46.1500	46.2000	45.8500	45.8500	-8.428%	8	410	-81.527%
2025-05-29	49.9000	50.1000	49.9000	50.0700	+0.948%	37	405	-83.084%
2025-05-28	49.6000	49.6000	49.6000	49.6000	-5.918%	10	385	-82.923%
2025-05-22	52.7200	52.7200	52.7200	52.7200	+4.272%	2	390	-83.934%
2025-05-16	51.4400	51.4400	50.5600	50.5600	+7.460%	6	391	-83.248%
2025-05-14	47.2200	47.2200	47.0500	47.0500	-8.463%	4	389	-81.998%
2025-05-12	51.0000	51.4000	51.0000	51.4000	-18.735%	2	387	-83.521%
2025-05-07	62.5000	63.2500	62.5000	63.2500	+2.346%	2	388	-86.609%
2025-05-05	61.9000	61.9000	61.8000	61.8000	-0.162%	2	390	-86.294%
2025-05-02	62.6100	62.6100	60.8200	61.9000	-19.443%	10	390	-86.317%
2025-04-28	73.2500	76.8400	73.2500	76.8400	+0.946%	6	388	-88.977%
2025-04-25	77.4100	77.4100	76.1200	76.1200	-11.735%	4	391	-88.873%
2025-04-23	83.3700	86.2400	83.3700	86.2400	-17.117%	6	391	-90.179%
2025-04-21	104.0500	104.0500	104.0500	104.0500	+7.523%	1	391	-91.860%
2025-04-16	96.7700	96.7700	96.7700	96.7700	+16.031%	10	390	-91.247%
2025-04-11	86.1000	86.1000	83.4000	83.4000	-3.651%	28	380	-89.844%
2025-04-10	77.1500	86.5600	77.1500	86.5600	+17.131%	5	378	-90.215%
2025-04-09	98.7000	98.9000	73.9000	73.9000	-10.856%	34	375	-88.539%
2025-04-08	82.9000	82.9000	82.9000	82.9000	-15.494%	2	371	-89.783%
2025-04-07	109.7000	109.7000	98.1000	98.1000	-3.729%	21	371	-91.366%
2025-04-04	99.5100	101.9000	99.5100	101.9000	+17.194%	10	392	-91.688%
2025-04-03	85.0800	86.9500	85.0800	86.9500	+28.434%	4	389	-90.259%
2025-04-01	67.7000	67.7000	67.7000	67.7000	-6.298%	5	391	-87.489%
2025-03-31	72.2500	72.2500	72.2500	72.2500	+6.250%	1	396	-88.277%
2025-03-28	68.0000	68.0000	68.0000	68.0000	+10.479%	4	397	-87.544%
2025-03-27	61.8000	62.1500	61.3000	61.5500	-0.146%	35	395	-86.239%
2025-03-26	61.6400	61.6400	61.6400	61.6400	+8.140%	1	362	-86.259%
2025-03-25	57.0000	57.0000	57.0000	57.0000	-3.390%	1	362	-85.140%
2025-03-24	60.4700	60.4700	59.0000	59.0000	-13.426%	3	363	-85.644%
2025-03-21	68.1500	68.1500	68.1500	68.1500	-2.823%	2	366	-87.572%
2025-03-18	70.1300	70.1300	70.1300	70.1300	+8.560%	1	365	-87.922%
2025-03-17	64.6000	64.6000	64.6000	64.6000	-0.201%	1	365	-86.889%
2025-03-14	64.7300	64.7300	64.7300	64.7300	-6.351%	2	365	-86.915%
2025-03-13	67.0000	69.1200	67.0000	69.1200	+4.238%	3	363	-87.746%
2025-03-11	68.7500	68.7500	65.1500	66.3100	-6.236%	10	363	-87.227%
2025-03-10	70.9900	73.0100	70.2200	70.7200	+17.300%	5	359	-88.023%
2025-03-07	61.6800	61.6800	60.2900	60.2900	-0.265%	8	357	-85.951%
2025-03-06	60.4000	60.6100	60.4000	60.4500	+16.519%	3	359	-85.988%
2025-03-05	54.3600	54.3600	51.8800	51.8800	-13.533%	2	360	-83.674%
2025-03-04	56.0000	60.0000	56.0000	60.0000	+12.676%	3	360	-85.883%
2025-03-03	53.2500	53.2500	53.2500	53.2500	+5.009%	1	357	-84.094%
2025-02-28	50.7100	50.7100	50.7100	50.7100	-0.569%	4	356	-83.297%
2025-02-27	51.0000	51.0000	51.0000	51.0000	+3.448%	1	350	-83.392%
2025-02-25	51.3000	52.9900	49.3000	49.3000	+13.073%	4	350	-82.819%
2025-02-21	43.6000	43.6000	43.6000	43.6000	+6.732%	2	350	-80.573%
2025-02-20	40.8500	40.8500	40.8500	40.8500	+0.369%	10	349	-79.266%
2025-02-19	40.9500	41.3800	40.7000	40.7000	+10.448%	21	339	-79.189%
2025-02-18	36.8500	36.8500	36.8500	36.8500	+0.409%	1	329	-77.015%
2025-02-14	36.9000	36.9000	36.7000	36.7000	-2.859%	22	321	-76.921%
2025-02-12	37.6300	37.7800	37.6300	37.7800	-3.004%	2	321	-77.581%
2025-02-11	38.8500	39.0000	38.8500	38.9500	-1.889%	4	322	-78.254%
2025-02-06	39.7000	39.7000	39.7000	39.7000	-4.337%	10	321	-78.665%
2025-02-05	40.2500	41.5000	40.2500	41.5000	+2.091%	415	329	-79.590%
2025-02-04	40.6500	40.6500	40.6500	40.6500	-2.518%	12	536	-79.164%
2025-02-03	41.7000	41.7000	41.7000	41.7000	+1.214%	1	536	-79.688%
2025-01-31	40.7100	41.2000	40.6000	41.2000	-3.059%	178	537	-79.442%
2025-01-30	40.9000	42.5000	40.9000	42.5000	-10.300%	12	456	-80.071%
2025-01-29	48.6000	48.6300	47.3800	47.3800	-0.671%	137	456	-82.123%
2025-01-28	48.9100	48.9100	47.7000	47.7000	-8.004%	66	320	-82.243%
2025-01-27	49.8400	51.8500	49.7800	51.8500	+1.072%	271	322	-83.664%
2025-01-24	51.9900	51.9900	50.6000	51.3000	-5.141%	20	186	-83.489%
2025-01-23	54.0800	54.0800	54.0800	54.0800	-3.082%	3	179	-84.338%
2025-01-22	55.5000	55.8000	55.5000	55.8000	-7.077%	8	178	-84.821%
2025-01-21	60.0500	60.0500	60.0500	60.0500	+0.941%	1	175	-85.895%
2025-01-17	59.4900	59.4900	59.4900	59.4900	+1.088%	2	175	-85.762%
2025-01-15	60.5000	60.5000	58.8500	58.8500	-12.164%	81	175	-85.607%
2025-01-14	67.0000	67.0000	67.0000	67.0000	+2.290%	1	175	-87.358%
2025-01-13	65.5000	65.5000	65.5000	65.5000	+11.432%	1	175	-87.069%
2025-01-10	62.6000	62.6000	58.7800	58.7800	-2.843%	4	175	-85.590%
2025-01-06	60.5000	60.5000	60.5000	60.5000	-2.655%	1	178	-86.000%
2025-01-03	62.1500	62.1500	62.1500	62.1500	-7.239%	10	178	-86.372%
2024-12-31	67.0000	67.0000	67.0000	67.0000	+2.415%	5	178	-87.358%
2024-12-27	65.4200	65.4200	65.4200	65.4200	+15.055%	6	178	-87.053%
2024-12-13	56.8600	56.8600	56.8600	56.8600	+1.536%	2	175	-85.104%
2024-12-11	56.0000	56.0000	56.0000	56.0000	-6.370%	1	175	-84.875%
2024-12-10	58.2500	59.9500	58.2500	59.8100	-1.336%	3	175	-85.838%
2024-12-09	60.6200	60.6200	60.6200	60.6200	-5.459%	1	176	-86.028%
2024-12-02	64.5000	64.5000	64.1200	64.1200	-5.747%	2	175	-86.790%
2024-11-29	68.0300	68.0300	68.0300	68.0300	-2.814%	4	174	-87.550%
2024-11-27	70.0000	70.0000	70.0000	70.0000	+3.352%	1	177	-87.900%
2024-11-26	67.7300	67.7300	67.7300	67.7300	-7.662%	1	177	-87.494%
2024-11-21	74.3800	74.3800	73.3500	73.3500	+1.960%	3	177	-88.453%
2024-11-20	71.8000	72.6700	71.8000	71.9400	-3.978%	5	179	-88.226%
2024-11-18	74.9200	74.9200	74.9200	74.9200	-0.834%	2	176	-88.695%
2024-11-15	72.2500	76.0000	72.2500	75.5500	+14.452%	206	174	-88.789%
2024-11-08	66.0100	66.0100	66.0100	66.0100	+1.946%	2	88	-87.169%
2024-11-07	65.8000	65.8000	64.7500	64.7500	-8.867%	4	87	-86.919%
2024-11-05	71.0500	71.0500	71.0500	71.0500	-2.162%	1	90	-88.079%
2024-10-31	72.8300	73.4300	72.6200	72.6200	+3.300%	4	89	-88.337%
2024-10-30	69.4500	70.5000	68.5800	70.3000	-0.846%	12	89	-87.952%
2024-10-29	71.4700	71.4800	70.9000	70.9000	-3.864%	8	87	-88.054%
2024-10-28	73.7500	73.7500	73.7500	73.7500	+2.104%	50	84	-88.515%
2024-10-14	71.5300	72.2300	71.5300	72.2300	-4.710%	4	34	-88.274%
2024-10-10	76.0000	76.0000	75.8000	75.8000	+1.337%	2	31	-88.826%
2024-10-04	75.0000	75.0000	74.8000	74.8000	-4.470%	8	30	-88.676%
2024-10-03	78.3000	78.3000	78.3000	78.3000	-3.926%	6	30	-89.183%
2024-09-30	81.5000	81.5000	81.5000	81.5000	+1.368%	10	26	-89.607%
2024-09-25	80.8000	80.8000	79.5000	80.4000	-2.899%	14	16	-89.465%
2024-09-24	82.8000	82.8000	82.8000	82.8000	+0.963%	1	11	-89.771%
2024-09-23	81.5000	82.0100	81.5000	82.0100	-0.594%	10	11	-89.672%
2024-09-20	86.7000	86.7000	82.5000	82.5000	0.000%	26	8	-89.733%