Dark

META20270115P550
META Jan 15 2027 550.00 Put (META270115P00550000)
option OPRA

EOD

Sep 17, 2026

13.10-14.098%(-2.15)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.7500	15.5500	13.0000	13.1000	-14.098%	99	6,257	0.000%
2026-09-16	14.5500	15.3500	14.0000	15.2500	-2.556%	63	6,228	-14.098%
2026-09-15	15.0000	16.6800	15.0000	15.6500	-1.572%	32	6,247	-16.294%
2026-09-14	18.0500	19.6500	15.7800	15.9000	-17.403%	82	6,246	-17.610%
2026-09-11	20.0000	20.0000	17.4000	19.2500	-9.412%	37	6,252	-31.948%
2026-09-10	20.3200	21.5000	18.3200	21.2500	+9.649%	275	6,252	-38.353%
2026-09-09	20.5500	22.3000	19.0000	19.3800	-29.910%	225	6,154	-32.405%
2026-09-08	25.0000	27.6500	25.0000	27.6500	+6.101%	36	6,123	-52.622%
2026-09-04	26.5400	27.2000	26.0000	26.0600	-2.761%	56	6,150	-49.731%
2026-09-03	26.5500	28.1600	25.7000	26.8000	-18.367%	970	6,150	-51.119%
2026-09-02	35.0000	35.0000	31.2500	32.8300	-12.172%	81	6,666	-60.097%
2026-09-01	44.6900	45.0500	35.6000	37.3800	-3.361%	271	6,672	-64.955%
2026-08-31	39.0000	40.3900	38.6800	38.6800	+0.729%	63	6,639	-66.132%
2026-08-28	38.5000	39.4000	35.8000	38.4000	-7.914%	78	6,594	-65.885%
2026-08-27	40.0000	42.0000	36.5000	41.7000	+4.250%	93	6,619	-68.585%
2026-08-26	35.0000	45.2000	34.7000	40.0000	-6.433%	168	6,588	-67.250%
2026-08-25	44.9200	45.4500	42.7500	42.7500	-8.654%	271	6,541	-69.357%
2026-08-24	50.5500	50.8500	46.8000	46.8000	-7.928%	157	6,794	-72.009%
2026-08-21	52.1800	52.1800	50.1500	50.8300	-9.394%	100	6,890	-74.228%
2026-08-20	53.0600	56.1000	53.0500	56.1000	+4.275%	63	6,915	-76.649%
2026-08-19	56.4000	56.4000	50.0600	53.8000	-0.720%	71	6,906	-75.651%
2026-08-18	46.6200	54.5600	46.6200	54.1900	+26.053%	235	6,875	-75.826%
2026-08-17	38.5200	44.3100	38.1000	42.9900	+22.583%	95	6,846	-69.528%
2026-08-14	33.6300	35.3000	33.6300	35.0700	-0.652%	1,152	6,715	-62.646%
2026-08-13	37.3500	37.8900	35.3000	35.3000	-13.374%	165	7,025	-62.890%
2026-08-12	34.3000	40.7500	34.3000	40.7500	+22.556%	253	7,154	-67.853%
2026-08-11	32.5000	33.2500	31.2500	33.2500	-9.769%	96	7,176	-60.602%
2026-08-10	36.5000	36.9000	33.1600	36.8500	-1.995%	80	7,112	-64.450%
2026-08-07	40.5000	40.5000	36.9000	37.6000	-6.468%	54	7,093	-65.160%
2026-08-06	39.5000	40.4000	39.5000	40.2000	-1.471%	32	7,103	-67.413%
2026-08-05	39.5500	42.3000	38.8000	40.8000	-0.244%	60	7,114	-67.892%
2026-08-04	42.4000	43.2500	40.3500	40.9000	+3.939%	25	7,109	-67.971%
2026-08-03	52.5000	52.5000	38.3000	39.3500	-26.186%	327	7,120	-66.709%
2026-07-31	53.8100	57.9400	51.0000	53.3100	-10.025%	64	7,285	-75.427%
2026-07-30	64.7000	65.7800	59.2500	59.2500	+28.525%	281	7,259	-77.890%
2026-07-29	43.3600	46.6300	41.8000	46.1000	+7.887%	904	7,283	-71.584%
2026-07-28	42.4500	44.5900	41.7500	42.7300	-0.210%	56	7,449	-69.342%
2026-07-27	40.1000	43.1000	39.0500	42.8200	-1.924%	194	7,426	-69.407%
2026-07-24	42.0500	43.6600	41.0500	43.6600	+2.248%	154	7,341	-69.995%
2026-07-23	42.6300	45.2000	40.3500	42.7000	+16.349%	35	7,244	-69.321%
2026-07-22	35.9000	37.5000	35.8500	36.7000	+15.773%	27	7,255	-64.305%
2026-07-21	32.6500	32.6500	31.7000	31.7000	-3.058%	9	7,250	-58.675%
2026-07-20	35.2500	35.5700	32.0000	32.7000	-6.571%	27	7,251	-59.939%
2026-07-17	35.0000	40.0000	34.2500	35.0000	+11.750%	112	7,250	-62.571%
2026-07-16	29.3500	31.8500	28.7000	31.3200	+3.881%	464	7,201	-58.174%
2026-07-15	31.4300	31.4300	28.5000	30.1500	-5.663%	281	7,086	-56.551%
2026-07-14	32.9000	32.9500	30.8500	31.9600	-4.966%	615	6,575	-59.011%
2026-07-13	31.4000	33.6300	30.4200	33.6300	+8.484%	95	6,969	-61.047%
2026-07-10	29.4700	31.8300	29.0500	31.0000	-15.577%	563	7,020	-57.742%
2026-07-09	47.9500	50.0000	36.2500	36.7200	-14.005%	136	6,655	-64.325%
2026-07-08	40.0000	42.7000	40.0000	42.7000	+12.665%	241	6,600	-69.321%
2026-07-07	38.5300	39.3300	34.9900	37.9000	-7.561%	191	6,449	-65.435%
2026-07-06	45.3100	45.3100	40.7500	41.0000	-12.299%	44	6,339	-68.049%
2026-07-02	40.5000	46.8000	40.5000	46.7500	+25.672%	223	6,381	-71.979%
2026-07-01	37.5000	41.5500	33.8100	37.2000	-29.877%	466	6,381	-64.785%
2026-06-30	54.0000	55.1800	53.0000	53.0500	+3.050%	44	6,278	-75.306%
2026-06-29	52.9700	52.9700	50.9700	51.4800	-11.241%	46	6,278	-74.553%
2026-06-26	60.6500	60.9500	55.5500	58.0000	-4.918%	126	6,265	-77.414%
2026-06-25	57.7000	61.0000	55.4700	61.0000	+11.558%	47	6,254	-78.525%
2026-06-24	52.7000	55.2000	50.9500	54.6800	+5.154%	23	6,240	-76.042%
2026-06-23	51.5500	52.1800	50.4500	52.0000	+0.405%	22	6,234	-74.808%
2026-06-22	51.2000	54.0000	51.0500	51.7900	+8.121%	161	6,221	-74.706%
2026-06-18	49.7900	51.0200	47.9000	47.9000	-8.150%	1,337	6,209	-72.651%
2026-06-17	44.5000	52.1500	44.5000	52.1500	+30.375%	299	6,209	-74.880%
2026-06-16	40.4400	42.0000	40.0000	40.0000	-6.890%	12	6,209	-67.250%
2026-06-15	44.2700	44.8000	40.5000	42.9600	-20.444%	36	6,216	-69.507%
2026-06-12	54.5500	54.9000	51.6800	54.0000	+2.857%	224	6,235	-75.741%
2026-06-11	54.3800	57.1000	52.0200	52.5000	+3.042%	470	6,066	-75.048%
2026-06-10	48.3000	51.0000	48.3000	50.9500	+9.617%	17	5,719	-74.289%
2026-06-09	43.3300	48.2000	43.3300	46.4800	+1.640%	16	5,718	-71.816%
2026-06-08	48.8000	48.8000	45.2200	45.7300	+1.173%	87	5,719	-71.354%
2026-06-05	36.0000	47.1400	36.0000	45.2000	+30.447%	77	5,716	-71.018%
2026-06-04	33.3900	34.6500	31.7300	34.6500	-4.545%	108	5,691	-62.193%
2026-06-03	39.3500	39.3500	36.1500	36.3000	-12.614%	50	5,684	-63.912%
2026-06-02	43.5000	43.5000	40.0000	41.5400	-1.750%	32	5,697	-68.464%
2026-06-01	35.6200	42.2900	35.6200	42.2800	+31.264%	122	5,680	-69.016%
2026-05-29	33.6800	34.1000	32.2100	32.2100	+1.289%	43	5,705	-59.329%
2026-05-28	33.6100	33.6100	31.8000	31.8000	-3.636%	26	5,709	-58.805%
2026-05-27	36.5600	36.5600	33.0000	33.0000	-12.420%	7	5,701	-60.303%
2026-05-26	37.5000	38.7200	37.5000	37.6800	+1.182%	30	5,704	-65.234%
2026-05-22	37.5000	37.5500	37.1500	37.2400	-4.464%	78	5,698	-64.823%
2026-05-21	42.4000	42.4000	38.0500	38.9800	-1.814%	32	5,647	-66.393%
2026-05-20	41.5000	41.8500	39.2400	39.7000	-2.648%	265	5,647	-67.003%
2026-05-19	39.2900	41.0000	38.7000	40.7800	+8.747%	24	5,547	-67.876%
2026-05-18	40.4100	40.8500	37.5000	37.5000	-1.704%	47	5,547	-65.067%
2026-05-15	39.6800	39.6800	37.9500	38.1500	+1.006%	10	5,547	-65.662%
2026-05-14	38.4400	38.4400	37.2000	37.7700	-1.384%	58	5,564	-65.316%
2026-05-13	42.1500	42.1500	37.3500	38.3000	-9.456%	208	5,613	-65.796%
2026-05-12	43.8300	43.8300	41.0000	42.3000	+0.166%	33	5,613	-69.031%
2026-05-11	42.1000	42.4000	41.1000	42.2300	+6.507%	68	5,613	-68.979%
2026-05-08	39.1900	40.6000	38.9500	39.6500	+2.853%	92	5,628	-66.961%
2026-05-07	37.0500	38.7500	36.7000	38.5500	-1.407%	134	5,587	-66.018%
2026-05-06	41.1500	42.8000	37.9700	39.1000	-5.783%	80	5,547	-66.496%
2026-05-05	40.1500	42.3200	40.1500	41.5000	+4.534%	80	5,548	-68.434%
2026-05-04	42.2500	42.9000	39.3800	39.7000	-5.092%	46	5,524	-67.003%
2026-05-01	40.6000	41.9500	39.7500	41.8300	+1.975%	209	5,477	-68.683%
2026-04-30	40.0000	44.3100	39.0500	41.0200	+38.347%	244	5,477	-68.064%
2026-04-29	31.2500	31.4800	29.3500	29.6500	-2.627%	178	5,434	-55.818%
2026-04-28	30.8500	30.8500	30.4500	30.4500	+2.216%	12	5,502	-56.979%
2026-04-27	31.0000	31.0000	29.7900	29.7900	-2.296%	15	5,496	-56.026%
2026-04-24	34.5000	34.5000	30.4900	30.4900	-9.953%	7	5,487	-57.035%
2026-04-23	33.4500	33.8600	33.4500	33.8600	+11.565%	4	5,484	-61.311%
2026-04-22	31.1800	31.2000	30.3000	30.3500	-5.008%	39	5,481	-56.837%
2026-04-21	31.0500	31.9500	31.0500	31.9500	+1.429%	4	5,484	-58.998%
2026-04-20	30.7900	31.6100	30.3000	31.5000	+10.915%	48	5,484	-58.413%
2026-04-17	29.2000	29.7000	28.4000	28.4000	-10.325%	67	5,484	-53.873%
2026-04-16	31.5800	31.6700	30.8300	31.6700	-1.432%	7	5,472	-58.636%
2026-04-15	33.0500	33.0500	31.7600	32.1300	-7.406%	40	5,474	-59.228%
2026-04-14	37.5500	37.6000	34.7000	34.7000	-13.488%	327	5,488	-62.248%
2026-04-13	43.1500	43.1500	40.1100	40.1100	-7.983%	48	5,700	-67.340%
2026-04-10	42.8000	43.9000	41.8000	43.5900	-1.824%	60	5,668	-69.947%
2026-04-09	44.4100	45.7500	42.8500	44.4000	-10.121%	126	5,656	-70.495%
2026-04-08	49.4000	52.7500	44.9000	49.4000	-19.896%	69	5,648	-73.482%
2026-04-07	61.6000	63.7900	61.6000	61.6700	+1.632%	22	5,640	-78.758%
2026-04-06	58.5000	60.6800	58.0400	60.6800	-1.413%	31	5,640	-78.411%
2026-04-02	65.4000	65.4000	61.5500	61.5500	+2.583%	21	5,620	-78.716%
2026-04-01	60.7000	60.7000	55.4500	60.0000	-5.138%	26	5,620	-78.167%
2026-03-31	71.5000	71.5000	62.6200	63.2500	-17.428%	94	5,622	-79.289%
2026-03-30	78.1500	79.8500	75.9000	76.6000	-6.745%	84	5,659	-82.898%
2026-03-27	75.4000	84.6000	75.3800	82.1400	+14.226%	88	5,662	-84.052%
2026-03-26	60.0000	74.6300	58.8300	71.9100	+34.035%	188	5,683	-81.783%
2026-03-25	51.0300	53.6500	51.0300	53.6500	-0.186%	245	5,708	-75.582%
2026-03-24	52.7000	54.3500	52.7000	53.7500	+7.932%	338	5,845	-75.628%
2026-03-23	51.5000	51.5000	49.4500	49.8000	-10.399%	89	6,158	-73.695%
2026-03-20	51.8000	57.2500	51.8000	55.5800	+10.059%	99	6,209	-76.430%
2026-03-19	49.3000	51.5000	48.9500	50.5000	+4.728%	20	6,243	-74.059%
2026-03-18	45.4700	48.2200	45.3500	48.2200	+7.706%	37	6,239	-72.833%
2026-03-17	42.5500	44.8000	42.1000	44.7700	-0.995%	434	6,223	-70.739%
2026-03-16	45.0000	46.1000	44.0000	45.2200	-10.615%	35	5,811	-71.031%
2026-03-13	49.4200	51.5000	46.9500	50.5900	+13.941%	160	5,816	-74.106%
2026-03-12	43.0500	44.5000	42.3000	44.4000	+13.555%	79	5,775	-70.495%
2026-03-11	38.5000	39.4500	38.5000	39.1000	+2.895%	11	5,749	-66.496%
2026-03-10	40.2500	40.2500	38.0000	38.0000	-8.367%	6	5,746	-65.526%
2026-03-09	46.7000	47.4500	41.4400	41.4700	-5.211%	328	5,740	-68.411%
2026-03-06	45.0000	45.0000	41.4000	43.7500	+12.613%	88	5,663	-70.057%
2026-03-05	35.1000	39.6600	35.1000	38.8500	+7.618%	25	5,632	-66.281%
2026-03-04	37.1000	37.1000	35.3000	36.1000	-8.469%	24	5,612	-63.712%
2026-03-03	41.6500	42.4800	38.3500	39.4400	0.000%	26	5,615	-66.785%
2026-03-02	40.8500	40.8500	38.2000	39.4400	-7.156%	14	5,612	-66.785%
2026-02-27	41.1500	42.4800	40.7500	42.4800	+10.914%	75	5,605	-69.162%
2026-02-26	38.3000	38.3000	38.3000	38.3000	-2.594%	7	5,597	-65.796%
2026-02-25	39.8000	40.0300	39.3000	39.3200	-8.023%	11	5,595	-66.684%
2026-02-24	44.8000	44.8000	42.2500	42.7500	+0.117%	26	5,595	-69.357%
2026-02-23	41.0000	42.7000	41.0000	42.7000	+11.692%	251	5,575	-69.321%
2026-02-20	41.0100	41.0100	38.0500	38.2300	-8.321%	24	5,574	-65.734%
2026-02-19	42.3900	42.3900	41.2500	41.7000	-1.325%	10	5,577	-68.585%
2026-02-18	41.9000	42.2600	41.8000	42.2600	-0.424%	14	5,570	-69.001%
2026-02-17	44.9500	46.1500	41.7000	42.4400	+4.275%	118	5,570	-69.133%
2026-02-13	41.2000	41.2000	40.6000	40.7000	-1.333%	10	5,499	-67.813%
2026-02-12	37.8000	41.6800	37.6500	41.2500	+19.185%	54	5,499	-68.242%
2026-02-10	35.0700	35.6000	34.3400	34.6100	+0.816%	32	5,518	-62.150%
2026-02-09	38.2500	38.2500	34.2800	34.3300	-11.974%	96	5,517	-61.841%
2026-02-06	39.6200	40.9000	38.4000	39.0000	+6.996%	18	5,541	-66.410%
2026-02-05	36.7000	39.2500	34.6500	36.4500	+3.935%	15	5,540	-64.060%
2026-02-04	33.6000	35.6100	33.1800	35.0700	+14.608%	656	5,536	-62.646%
2026-02-03	29.5000	31.3400	29.5000	30.6000	+14.009%	49	4,970	-57.190%
2026-02-02	27.0500	27.6500	26.1500	26.8400	+1.283%	43	4,980	-51.192%
2026-01-30	25.4200	26.8000	25.4200	26.5000	+10.786%	86	4,963	-50.566%
2026-01-29	24.2500	27.4000	23.9200	23.9200	-34.466%	585	4,880	-45.234%
2026-01-28	35.5000	36.8000	35.5000	36.5000	+0.857%	605	4,633	-64.110%
2026-01-27	37.5000	38.7000	35.9000	36.1900	-4.688%	413	4,636	-63.802%
2026-01-26	39.5500	39.5500	37.6000	37.9700	-5.075%	31	4,844	-65.499%
2026-01-23	42.5000	42.5000	39.4200	40.0000	-5.771%	31	4,850	-67.250%
2026-01-22	44.3000	45.4500	42.4500	42.4500	-13.190%	43	4,843	-69.140%
2026-01-21	51.5100	52.1900	48.6500	48.9000	-6.893%	153	4,867	-73.211%
2026-01-20	51.3000	52.5200	49.9000	52.5200	+13.263%	359	4,903	-75.057%
2026-01-16	45.4000	46.3700	44.7500	46.3700	-1.758%	297	4,478	-71.749%
2026-01-15	48.0600	48.0600	46.1500	47.2000	-3.397%	22	4,478	-72.246%
2026-01-14	48.5000	48.8600	48.0200	48.8600	+6.915%	5	4,478	-73.189%
2026-01-13	43.0000	46.3500	43.0000	45.7000	+11.463%	40	4,477	-71.335%
2026-01-12	39.9000	41.0000	39.9000	41.0000	+3.015%	25	4,485	-68.049%
2026-01-09	41.2500	41.9000	39.3800	39.8000	-4.442%	34	4,483	-67.085%
2026-01-08	42.3500	44.4000	41.6500	41.6500	+1.215%	197	4,453	-68.547%
2026-01-07	39.4700	42.1100	39.4700	41.1500	+7.497%	122	4,570	-68.165%
2026-01-06	39.2500	39.2500	37.4600	38.2800	+1.003%	95	4,574	-65.778%
2026-01-05	38.6500	38.6500	37.8500	37.9000	-6.535%	6	4,494	-65.435%
2026-01-02	38.2700	42.4100	38.2700	40.5500	+6.430%	144	4,494	-67.694%
2025-12-31	38.2000	38.2500	37.7500	38.1000	+2.557%	18	4,502	-65.617%
2025-12-30	37.2500	37.3500	36.9000	37.1500	-5.399%	12	4,502	-64.738%
2025-12-29	39.8500	39.9500	39.2700	39.2700	+2.266%	8	4,505	-66.641%
2025-12-26	38.2900	38.4400	38.2900	38.4000	+1.186%	3	4,505	-65.885%
2025-12-24	38.1500	38.1500	37.9500	37.9500	-0.914%	2	4,508	-65.481%
2025-12-23	39.1500	39.1500	38.3000	38.3000	-5.549%	15	4,508	-65.796%
2025-12-22	40.5500	40.5500	40.5500	40.5500	+2.270%	1	4,515	-67.694%
2025-12-19	40.1500	40.1500	39.6500	39.6500	-3.293%	4	4,515	-66.961%
2025-12-18	41.4900	41.4900	39.9900	41.0000	-6.924%	19	4,512	-68.049%
2025-12-17	42.0000	44.0500	42.0000	44.0500	+6.273%	29	4,508	-70.261%
2025-12-16	43.7700	43.7700	41.4500	41.4500	-6.539%	2	4,498	-68.396%
2025-12-15	46.1100	47.0000	44.1500	44.3500	-3.900%	53	4,490	-70.462%
2025-12-12	46.0700	46.1500	46.0700	46.1500	+1.764%	16	4,488	-71.614%
2025-12-11	46.0000	46.0000	44.8500	45.3500	-1.198%	11	4,502	-71.114%
2025-12-10	46.0000	47.2500	45.7000	45.9000	+4.058%	45	4,495	-71.460%
2025-12-09	44.7500	44.8500	43.6000	44.1100	+2.892%	74	4,482	-70.302%
2025-12-08	42.7000	43.0500	42.7000	42.8700	+2.144%	7	4,432	-69.443%
2025-12-05	42.3300	42.3300	41.6000	41.9700	-5.366%	8	4,430	-68.787%
2025-12-04	43.5000	44.3500	43.0600	44.3500	-6.769%	270	4,424	-70.462%
2025-12-03	48.0500	48.0500	47.5100	47.5700	+0.891%	3	4,232	-72.462%
2025-12-02	49.5800	49.5800	47.1500	47.1500	-3.776%	17	4,231	-72.216%
2025-12-01	47.8000	49.0000	47.8000	49.0000	+4.078%	3	4,227	-73.265%
2025-11-28	48.0000	48.0000	47.0800	47.0800	-6.772%	2	4,225	-72.175%
2025-11-26	50.6300	50.6300	49.9100	50.5000	-0.844%	5	4,223	-74.059%
2025-11-25	54.3500	54.3500	50.9300	50.9300	-8.564%	5	4,223	-74.278%
2025-11-24	59.5000	59.5000	55.0000	55.7000	-8.599%	28	4,220	-76.481%
2025-11-21	65.3500	67.2000	60.9400	60.9400	-9.571%	12	4,212	-78.503%
2025-11-20	61.0000	68.5700	59.0400	67.3900	-0.853%	105	4,208	-80.561%
2025-11-19	65.4200	69.1000	64.0500	67.9700	+4.811%	31	4,148	-80.727%
2025-11-18	64.8100	66.9300	64.5000	64.8500	+3.594%	57	4,129	-79.800%
2025-11-17	59.9000	63.0800	59.3000	62.6000	+4.946%	428	4,116	-79.073%
2025-11-14	59.6500	59.6500	59.6500	59.6500	-0.583%	1	3,913	-78.039%
2025-11-13	60.0000	60.0000	60.0000	60.0000	+4.167%	100	3,914	-78.167%
2025-11-12	56.6500	58.1500	56.6500	57.6000	+7.664%	56	3,914	-77.257%
2025-11-11	54.2000	54.9700	53.5000	53.5000	+2.589%	3	3,877	-75.514%
2025-11-10	53.5000	53.7000	51.3700	52.1500	-6.575%	119	3,876	-74.880%
2025-11-07	60.0500	62.2200	55.7700	55.8200	+0.758%	173	3,880	-76.532%
2025-11-06	53.0000	56.3000	53.0000	55.4000	+7.095%	38	3,921	-76.354%
2025-11-05	54.4400	54.4400	51.7300	51.7300	-5.945%	60	3,921	-74.676%
2025-11-04	52.7000	55.0000	52.6500	55.0000	+9.235%	11	3,917	-76.182%
2025-11-03	49.5200	51.2900	49.3800	50.3500	0.000%	118	3,820	-73.982%
2025-10-31	48.0000	51.4500	47.6000	50.3500	+12.741%	188	3,820	-73.982%
2025-10-30	43.0000	48.1000	42.8500	44.6600	+48.126%	170	3,710	-70.667%
2025-10-29	30.4500	30.4500	30.1500	30.1500	+4.579%	2	3,705	-56.551%
2025-10-28	28.8300	28.8300	28.8300	28.8300	-7.000%	3	3,705	-54.561%
2025-10-24	31.0000	31.0000	31.0000	31.0000	-0.800%	1	3,702	-57.742%
2025-10-23	31.4000	31.4000	31.1500	31.2500	-4.871%	18	3,702	-58.080%
2025-10-22	33.3800	33.3800	32.8500	32.8500	+0.674%	35	3,700	-60.122%
2025-10-21	32.9000	32.9500	32.6300	32.6300	-1.121%	13	3,728	-59.853%
2025-10-20	33.0000	33.0000	33.0000	33.0000	-18.012%	125	3,734	-60.303%
2025-10-16	40.3000	40.6000	40.2500	40.2500	+9.524%	25	3,776	-67.453%
2025-10-15	36.7500	36.7500	36.7500	36.7500	-4.172%	20	3,777	-64.354%
2025-10-14	38.3500	38.3500	38.3500	38.3500	+2.540%	8	3,757	-65.841%
2025-10-13	37.4000	37.4000	37.4000	37.4000	-4.616%	1	3,757	-64.973%
2025-10-10	39.2100	39.2100	39.2100	39.2100	+19.872%	1	3,756	-66.590%
2025-10-09	35.5800	35.5800	32.5400	32.7100	-13.694%	23	3,755	-59.951%
2025-10-07	37.6000	38.2500	37.3000	37.9000	-0.132%	341	3,848	-65.435%
2025-10-06	43.0000	43.0000	37.5000	37.9500	+2.568%	32	3,848	-65.481%
2025-10-03	36.0000	37.0000	36.0000	37.0000	+7.184%	9	3,847	-64.595%
2025-10-02	34.5400	34.5800	34.5200	34.5200	-2.761%	6	3,848	-62.051%
2025-10-01	35.0500	36.6500	35.0500	35.5000	+9.907%	523	3,848	-63.099%
2025-09-30	32.9500	33.2000	32.3000	32.3000	+3.692%	98	3,361	-59.443%
2025-09-29	30.0000	31.1500	30.0000	31.1500	+0.161%	23	3,263	-57.945%
2025-09-26	31.2000	31.7500	31.1000	31.1000	+1.303%	271	3,244	-57.878%
2025-09-25	31.5500	31.5500	29.6500	30.7000	+3.716%	281	2,993	-57.329%
2025-09-24	29.9000	30.3000	29.3500	29.6000	-1.333%	211	2,764	-55.743%
2025-09-23	28.8000	30.3000	28.0500	30.0000	+13.422%	462	2,564	-56.333%
2025-09-22	26.4500	26.4500	26.4500	26.4500	-0.189%	1	2,179	-50.473%
2025-09-19	25.6000	27.3000	25.6000	26.5000	+2.515%	42	2,179	-50.566%
2025-09-18	25.5000	25.8500	25.4200	25.8500	-3.724%	312	2,198	-49.323%
2025-09-16	27.8500	27.8500	26.8000	26.8500	-3.660%	53	2,336	-51.210%
2025-09-15	27.8700	27.8700	27.8700	27.8700	-4.227%	2	2,330	-52.996%
2025-09-12	29.7000	29.7000	28.8500	29.1000	0.000%	7	2,328	-54.983%
2025-09-11	29.3000	29.3000	29.0500	29.1000	-2.513%	15	2,331	-54.983%
2025-09-10	29.7500	29.8500	29.7500	29.8500	+2.226%	44	2,327	-56.114%
2025-09-08	29.2000	29.2000	29.2000	29.2000	-1.617%	1	2,305	-55.137%
2025-09-04	29.7300	29.9800	29.6800	29.6800	-4.719%	55	2,306	-55.863%
2025-09-03	31.1500	31.1500	31.1500	31.1500	-0.479%	5	2,279	-57.945%
2025-08-29	31.3000	31.3000	31.3000	31.3000	+0.643%	1	2,278	-58.147%
2025-08-22	31.4000	31.4000	31.0200	31.1000	-7.025%	8	2,278	-57.878%
2025-08-21	33.7000	33.7000	33.2000	33.4500	-2.762%	3	2,283	-60.837%
2025-08-20	34.4000	34.4000	34.4000	34.4000	+16.020%	1	2,283	-61.919%
2025-08-19	29.8000	29.8000	29.6500	29.6500	-0.836%	2	2,283	-55.818%
2025-08-18	30.6000	30.8500	29.5000	29.9000	+11.359%	12	2,284	-56.187%
2025-08-15	27.2200	27.2200	26.7000	26.8500	-2.114%	3	2,287	-51.210%
2025-08-14	27.3800	27.4500	27.3800	27.4300	-1.153%	3	2,288	-52.242%
2025-08-13	27.7500	27.7500	27.7500	27.7500	+3.468%	1	2,289	-52.793%
2025-08-12	26.8000	26.8200	26.8000	26.8200	-4.995%	2	2,289	-51.156%
2025-08-11	28.6600	28.6600	28.2300	28.2300	-2.655%	1,003	2,289	-53.595%
2025-08-08	29.0000	29.0000	29.0000	29.0000	-4.762%	1	1,880	-54.828%
2025-08-07	29.1000	30.4500	29.1000	30.4500	+2.353%	3	1,880	-56.979%
2025-08-06	29.4000	29.7500	29.4000	29.7500	+5.797%	11	1,880	-55.966%
2025-08-04	28.7100	28.7500	28.1100	28.1200	-10.617%	14	1,879	-53.414%
2025-08-01	29.8200	31.9800	29.1700	31.4600	+19.483%	254	1,887	-58.360%
2025-07-31	25.8200	26.3300	24.6000	26.3300	-29.353%	52	1,636	-50.247%
2025-07-30	36.1000	37.2700	36.0000	37.2700	-0.746%	217	1,643	-64.851%
2025-07-29	35.6000	37.5500	35.4700	37.5500	+7.717%	8	1,509	-65.113%
2025-07-28	34.8600	34.8600	34.8600	34.8600	-1.858%	1	1,504	-62.421%
2025-07-25	35.8500	35.8500	35.5200	35.5200	-0.448%	2	1,504	-63.119%
2025-07-24	35.3000	35.6800	34.9500	35.6800	-7.083%	3	1,503	-63.285%
2025-07-22	38.4000	39.2000	38.4000	38.4000	-3.299%	19	1,504	-65.885%
2025-07-18	41.2000	41.4200	39.7100	39.7100	-1.708%	4	1,510	-67.011%
2025-07-17	40.6000	40.6000	40.4000	40.4000	-2.838%	2	1,511	-67.574%
2025-07-16	40.1000	41.5800	40.1000	41.5800	+7.165%	9	1,511	-68.494%
2025-07-11	38.8000	38.8000	38.8000	38.8000	+4.582%	1	1,507	-66.237%
2025-07-09	37.9500	37.9500	37.1000	37.1000	-7.711%	36	1,507	-64.690%
2025-07-08	40.8800	40.8800	39.8900	40.2000	-3.713%	61	1,528	-67.413%
2025-07-07	41.7500	41.7500	41.7500	41.7500	+0.264%	20	1,529	-68.623%
2025-07-03	40.2900	41.6400	40.2900	41.6400	-2.254%	10	1,529	-68.540%
2025-07-02	42.2500	42.6000	42.2500	42.6000	+0.709%	5	1,529	-69.249%
2025-07-01	40.2000	43.2000	40.2000	42.3000	+7.170%	12	1,538	-69.031%
2025-06-30	39.0300	40.1000	39.0300	39.4700	-4.547%	105	1,540	-66.810%
2025-06-27	41.3900	41.6000	41.0000	41.3500	-1.898%	7	1,540	-68.319%
2025-06-26	43.8000	43.8000	42.1500	42.1500	-5.068%	4	1,542	-68.921%
2025-06-25	44.4000	44.4000	44.4000	44.4000	-3.875%	8	1,544	-70.495%
2025-06-24	46.1900	46.1900	46.1900	46.1900	-5.677%	1	1,536	-71.639%
2025-06-23	48.9700	48.9700	48.9700	48.9700	-4.355%	5	1,537	-73.249%
2025-06-20	49.6500	51.2000	49.6500	51.2000	+6.778%	86	1,542	-74.414%
2025-06-18	49.2500	49.2500	47.9500	47.9500	-1.842%	3	1,504	-72.680%
2025-06-17	49.0500	49.1000	48.8000	48.8500	+2.197%	50	1,504	-73.183%
2025-06-16	48.6400	48.6400	47.8000	47.8000	-5.887%	2	1,465	-72.594%
2025-06-12	51.0500	51.0500	50.7900	50.7900	+3.695%	12	1,465	-74.208%
2025-06-11	48.9800	48.9800	48.9800	48.9800	-0.041%	1	1,465	-73.254%
2025-06-09	49.0000	49.0000	49.0000	49.0000	-0.850%	7	1,466	-73.265%
2025-06-06	50.2500	50.4500	49.4200	49.4200	-6.843%	20	1,464	-73.493%
2025-06-04	53.7500	53.7500	52.3500	53.0500	-4.741%	55	1,462	-75.306%
2025-06-03	56.1000	56.1000	55.5000	55.6900	+0.162%	51	1,462	-76.477%
2025-06-02	56.6600	56.6600	55.5600	55.6000	-7.947%	4	1,412	-76.439%
2025-05-30	61.7500	61.7500	60.4000	60.4000	+0.249%	102	1,361	-78.311%
2025-05-29	60.2500	60.2500	60.2500	60.2500	-3.999%	130	1,366	-78.257%
2025-05-22	62.6900	63.0300	62.6800	62.7600	-1.553%	33	1,279	-79.127%
2025-05-21	61.1500	63.7500	44.5600	63.7500	+3.827%	181	1,303	-79.451%
2025-05-20	61.5400	61.5700	61.3600	61.4000	+0.656%	100	1,308	-78.664%
2025-05-19	63.0000	63.0000	60.9300	61.0000	+0.279%	111	1,358	-78.525%
2025-05-16	61.8900	62.9500	60.8300	60.8300	+0.380%	320	1,300	-78.465%
2025-05-15	60.0000	60.6000	60.0000	60.6000	+7.067%	101	1,156	-78.383%
2025-05-14	56.6000	56.6000	56.6000	56.6000	-0.440%	1	1,056	-76.855%
2025-05-13	58.0700	58.0700	56.8500	56.8500	-7.636%	25	1,055	-76.957%
2025-05-12	64.1500	64.1500	60.8900	61.5500	-16.903%	93	1,048	-78.716%
2025-05-09	72.8700	74.0700	72.8700	74.0700	-4.302%	8	1,033	-82.314%
2025-05-07	77.4000	77.4000	77.4000	77.4000	+0.259%	5	1,031	-83.075%
2025-05-06	76.4000	77.9000	76.4000	77.2000	+5.479%	35	1,035	-83.031%
2025-05-05	78.0000	78.0000	73.1900	73.1900	-0.096%	39	1,065	-82.101%
2025-05-02	73.2600	73.2600	73.2600	73.2600	-8.482%	4	1,062	-82.118%
2025-05-01	80.0000	81.8000	80.0000	80.0500	-12.989%	123	1,064	-83.635%
2025-04-30	95.5300	95.5300	92.0000	92.0000	+3.580%	2	1,065	-85.761%
2025-04-29	89.9500	90.4500	88.3600	88.8200	-2.642%	13	1,064	-85.251%
2025-04-28	91.2300	91.2300	91.2300	91.2300	+0.253%	2	1,067	-85.641%
2025-04-25	91.8800	91.8800	91.0000	91.0000	-5.943%	4	1,065	-85.604%
2025-04-24	99.1700	99.1700	96.0100	96.7500	-4.586%	23	1,066	-86.460%
2025-04-23	101.4000	101.4000	101.4000	101.4000	-16.797%	1	1,071	-87.081%
2025-04-21	117.9500	121.8700	117.9500	121.8700	+7.517%	10	1,071	-89.251%
2025-04-16	113.3500	113.3500	113.3500	113.3500	+9.995%	10	1,081	-88.443%
2025-04-15	96.4900	103.0500	96.4900	103.0500	+3.050%	12	1,071	-87.288%
2025-04-14	95.9500	101.0500	95.9500	100.0000	+1.041%	5	1,080	-86.900%
2025-04-10	98.9700	98.9700	98.9700	98.9700	+14.708%	2	1,077	-86.764%
2025-04-09	116.2000	117.5000	86.2800	86.2800	-12.575%	10	1,079	-84.817%
2025-04-08	98.7000	98.7000	98.6900	98.6900	-12.080%	2	1,085	-86.726%
2025-04-07	124.5000	124.5000	109.2500	112.2500	-3.731%	38	1,086	-88.330%
2025-04-04	116.7700	119.7000	112.5100	116.6000	+14.640%	50	1,061	-88.765%
2025-04-03	98.9000	101.9300	98.9000	101.7100	+25.568%	30	1,060	-87.120%
2025-04-02	81.0000	81.0000	81.0000	81.0000	-3.341%	1	1,060	-83.827%
2025-04-01	83.8000	83.8000	83.8000	83.8000	-1.528%	1	1,060	-84.368%
2025-03-31	93.0700	93.0700	85.1000	85.1000	-0.316%	21	1,060	-84.606%
2025-03-28	81.5500	85.3700	81.5500	85.3700	+18.241%	32	1,059	-84.655%
2025-03-27	72.2000	72.2000	72.2000	72.2000	-0.701%	2	1,054	-81.856%
2025-03-26	72.7100	72.7100	72.7100	72.7100	+7.242%	1	1,052	-81.983%
2025-03-25	67.6600	68.8200	67.3400	67.8000	-4.170%	16	1,052	-80.678%
2025-03-24	72.1200	72.1200	69.9500	70.7500	-9.723%	7	1,058	-81.484%
2025-03-21	79.3000	79.3000	78.3700	78.3700	+3.213%	10	1,060	-83.284%
2025-03-20	75.9300	75.9300	75.9300	75.9300	-6.398%	1	1,059	-82.747%
2025-03-19	81.8300	84.5400	81.1200	81.1200	-2.523%	8	1,059	-83.851%
2025-03-18	80.2000	84.5500	80.2000	83.2200	+6.898%	12	1,057	-84.259%
2025-03-17	76.6500	77.8500	76.5500	77.8500	+2.139%	3	1,054	-83.173%
2025-03-14	75.4500	76.2200	75.4500	76.2200	-8.751%	10	1,054	-82.813%
2025-03-13	75.9500	83.5300	75.9500	83.5300	+8.622%	2	1,055	-84.317%
2025-03-12	73.8500	76.9000	73.8500	76.9000	-5.202%	3	1,055	-82.965%
2025-03-11	81.1200	81.1200	81.1200	81.1200	-2.336%	4	1,055	-83.851%
2025-03-10	76.4500	85.3500	76.4500	83.0600	+13.781%	7	1,051	-84.228%
2025-03-07	73.6500	76.3200	68.9700	73.0000	+2.427%	42	1,049	-82.055%
2025-03-06	67.1000	71.2700	65.3200	71.2700	+9.394%	33	1,051	-81.619%
2025-03-05	66.7500	66.7500	65.0000	65.1500	-2.906%	5	1,056	-79.893%
2025-03-04	65.5500	71.2900	65.5500	67.1000	+15.193%	9	1,055	-80.477%
2025-03-03	58.0900	59.4300	58.0900	58.2500	-6.426%	3	1,054	-77.511%
2025-02-28	61.2500	62.2500	61.2500	62.2500	+11.360%	6	1,054	-78.956%
2025-02-26	56.2200	56.2200	55.9000	55.9000	-5.415%	2	1,054	-76.565%
2025-02-25	58.4000	63.2000	58.3400	59.1000	+3.775%	4	1,055	-77.834%
2025-02-24	56.9700	58.5000	55.6400	56.9500	+5.580%	7	1,053	-76.997%
2025-02-21	51.8500	53.9400	51.8500	53.9400	+5.868%	22	1,051	-75.714%
2025-02-20	50.1000	51.1700	50.1000	50.9500	+1.859%	3	1,049	-74.289%
2025-02-19	51.4000	51.4600	49.3000	50.0200	+1.625%	70	1,049	-73.810%
2025-02-18	44.4000	49.2200	44.4000	49.2200	+10.856%	72	1,030	-73.385%
2025-02-14	45.4000	45.4000	44.4000	44.4000	-2.138%	14	1,031	-70.495%