Dark

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

EOD

Jul 23, 2026

42.70+16.349%(+6.00)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	42.6300	45.2000	40.3500	42.7000	+16.349%	35	7,244	0.000%
2026-07-22	35.9000	37.5000	35.8500	36.7000	+15.773%	27	7,255	+16.349%
2026-07-21	32.6500	32.6500	31.7000	31.7000	-3.058%	9	7,250	+34.700%
2026-07-20	35.2500	35.5700	32.0000	32.7000	-6.571%	27	7,251	+30.581%
2026-07-17	35.0000	40.0000	34.2500	35.0000	+11.750%	112	7,250	+22.000%
2026-07-16	29.3500	31.8500	28.7000	31.3200	+3.881%	464	7,201	+36.335%
2026-07-15	31.4300	31.4300	28.5000	30.1500	-5.663%	281	7,086	+41.625%
2026-07-14	32.9000	32.9500	30.8500	31.9600	-4.966%	615	6,575	+33.605%
2026-07-13	31.4000	33.6300	30.4200	33.6300	+8.484%	95	6,969	+26.970%
2026-07-10	29.4700	31.8300	29.0500	31.0000	-15.577%	563	7,020	+37.742%
2026-07-09	47.9500	50.0000	36.2500	36.7200	-14.005%	136	6,655	+16.285%
2026-07-08	40.0000	42.7000	40.0000	42.7000	+12.665%	241	6,600	0.000%
2026-07-07	38.5300	39.3300	34.9900	37.9000	-7.561%	191	6,449	+12.665%
2026-07-06	45.3100	45.3100	40.7500	41.0000	-12.299%	44	6,339	+4.146%
2026-07-02	40.5000	46.8000	40.5000	46.7500	+25.672%	223	6,381	-8.663%
2026-07-01	37.5000	41.5500	33.8100	37.2000	-29.877%	466	6,381	+14.785%
2026-06-30	54.0000	55.1800	53.0000	53.0500	+3.050%	44	6,278	-19.510%
2026-06-29	52.9700	52.9700	50.9700	51.4800	-11.241%	46	6,278	-17.055%
2026-06-26	60.6500	60.9500	55.5500	58.0000	-4.918%	126	6,265	-26.379%
2026-06-25	57.7000	61.0000	55.4700	61.0000	+11.558%	47	6,254	-30.000%
2026-06-24	52.7000	55.2000	50.9500	54.6800	+5.154%	23	6,240	-21.909%
2026-06-23	51.5500	52.1800	50.4500	52.0000	+0.405%	22	6,234	-17.885%
2026-06-22	51.2000	54.0000	51.0500	51.7900	+8.121%	161	6,221	-17.552%
2026-06-18	49.7900	51.0200	47.9000	47.9000	-8.150%	1,337	6,209	-10.856%
2026-06-17	44.5000	52.1500	44.5000	52.1500	+30.375%	299	6,209	-18.121%
2026-06-16	40.4400	42.0000	40.0000	40.0000	-6.890%	12	6,209	+6.750%
2026-06-15	44.2700	44.8000	40.5000	42.9600	-20.444%	36	6,216	-0.605%
2026-06-12	54.5500	54.9000	51.6800	54.0000	+2.857%	224	6,235	-20.926%
2026-06-11	54.3800	57.1000	52.0200	52.5000	+3.042%	470	6,066	-18.667%
2026-06-10	48.3000	51.0000	48.3000	50.9500	+9.617%	17	5,719	-16.192%
2026-06-09	43.3300	48.2000	43.3300	46.4800	+1.640%	16	5,718	-8.133%
2026-06-08	48.8000	48.8000	45.2200	45.7300	+1.173%	87	5,719	-6.626%
2026-06-05	36.0000	47.1400	36.0000	45.2000	+30.447%	77	5,716	-5.531%
2026-06-04	33.3900	34.6500	31.7300	34.6500	-4.545%	108	5,691	+23.232%
2026-06-03	39.3500	39.3500	36.1500	36.3000	-12.614%	50	5,684	+17.631%
2026-06-02	43.5000	43.5000	40.0000	41.5400	-1.750%	32	5,697	+2.792%
2026-06-01	35.6200	42.2900	35.6200	42.2800	+31.264%	122	5,680	+0.993%
2026-05-29	33.6800	34.1000	32.2100	32.2100	+1.289%	43	5,705	+32.568%
2026-05-28	33.6100	33.6100	31.8000	31.8000	-3.636%	26	5,709	+34.277%
2026-05-27	36.5600	36.5600	33.0000	33.0000	-12.420%	7	5,701	+29.394%
2026-05-26	37.5000	38.7200	37.5000	37.6800	+1.182%	30	5,704	+13.323%
2026-05-22	37.5000	37.5500	37.1500	37.2400	-4.464%	78	5,698	+14.662%
2026-05-21	42.4000	42.4000	38.0500	38.9800	-1.814%	32	5,647	+9.543%
2026-05-20	41.5000	41.8500	39.2400	39.7000	-2.648%	265	5,647	+7.557%
2026-05-19	39.2900	41.0000	38.7000	40.7800	+8.747%	24	5,547	+4.708%
2026-05-18	40.4100	40.8500	37.5000	37.5000	-1.704%	47	5,547	+13.867%
2026-05-15	39.6800	39.6800	37.9500	38.1500	+1.006%	10	5,547	+11.927%
2026-05-14	38.4400	38.4400	37.2000	37.7700	-1.384%	58	5,564	+13.053%
2026-05-13	42.1500	42.1500	37.3500	38.3000	-9.456%	208	5,613	+11.488%
2026-05-12	43.8300	43.8300	41.0000	42.3000	+0.166%	33	5,613	+0.946%
2026-05-11	42.1000	42.4000	41.1000	42.2300	+6.507%	68	5,613	+1.113%
2026-05-08	39.1900	40.6000	38.9500	39.6500	+2.853%	92	5,628	+7.692%
2026-05-07	37.0500	38.7500	36.7000	38.5500	-1.407%	134	5,587	+10.765%
2026-05-06	41.1500	42.8000	37.9700	39.1000	-5.783%	80	5,547	+9.207%
2026-05-05	40.1500	42.3200	40.1500	41.5000	+4.534%	80	5,548	+2.892%
2026-05-04	42.2500	42.9000	39.3800	39.7000	-5.092%	46	5,524	+7.557%
2026-05-01	40.6000	41.9500	39.7500	41.8300	+1.975%	209	5,477	+2.080%
2026-04-30	40.0000	44.3100	39.0500	41.0200	+38.347%	244	5,477	+4.096%
2026-04-29	31.2500	31.4800	29.3500	29.6500	-2.627%	178	5,434	+44.013%
2026-04-28	30.8500	30.8500	30.4500	30.4500	+2.216%	12	5,502	+40.230%
2026-04-27	31.0000	31.0000	29.7900	29.7900	-2.296%	15	5,496	+43.337%
2026-04-24	34.5000	34.5000	30.4900	30.4900	-9.953%	7	5,487	+40.046%
2026-04-23	33.4500	33.8600	33.4500	33.8600	+11.565%	4	5,484	+26.108%
2026-04-22	31.1800	31.2000	30.3000	30.3500	-5.008%	39	5,481	+40.692%
2026-04-21	31.0500	31.9500	31.0500	31.9500	+1.429%	4	5,484	+33.646%
2026-04-20	30.7900	31.6100	30.3000	31.5000	+10.915%	48	5,484	+35.556%
2026-04-17	29.2000	29.7000	28.4000	28.4000	-10.325%	67	5,484	+50.352%
2026-04-16	31.5800	31.6700	30.8300	31.6700	-1.432%	7	5,472	+34.828%
2026-04-15	33.0500	33.0500	31.7600	32.1300	-7.406%	40	5,474	+32.898%
2026-04-14	37.5500	37.6000	34.7000	34.7000	-13.488%	327	5,488	+23.055%
2026-04-13	43.1500	43.1500	40.1100	40.1100	-7.983%	48	5,700	+6.457%
2026-04-10	42.8000	43.9000	41.8000	43.5900	-1.824%	60	5,668	-2.042%
2026-04-09	44.4100	45.7500	42.8500	44.4000	-10.121%	126	5,656	-3.829%
2026-04-08	49.4000	52.7500	44.9000	49.4000	-19.896%	69	5,648	-13.563%
2026-04-07	61.6000	63.7900	61.6000	61.6700	+1.632%	22	5,640	-30.760%
2026-04-06	58.5000	60.6800	58.0400	60.6800	-1.413%	31	5,640	-29.631%
2026-04-02	65.4000	65.4000	61.5500	61.5500	+2.583%	21	5,620	-30.626%
2026-04-01	60.7000	60.7000	55.4500	60.0000	-5.138%	26	5,620	-28.833%
2026-03-31	71.5000	71.5000	62.6200	63.2500	-17.428%	94	5,622	-32.490%
2026-03-30	78.1500	79.8500	75.9000	76.6000	-6.745%	84	5,659	-44.256%
2026-03-27	75.4000	84.6000	75.3800	82.1400	+14.226%	88	5,662	-48.016%
2026-03-26	60.0000	74.6300	58.8300	71.9100	+34.035%	188	5,683	-40.620%
2026-03-25	51.0300	53.6500	51.0300	53.6500	-0.186%	245	5,708	-20.410%
2026-03-24	52.7000	54.3500	52.7000	53.7500	+7.932%	338	5,845	-20.558%
2026-03-23	51.5000	51.5000	49.4500	49.8000	-10.399%	89	6,158	-14.257%
2026-03-20	51.8000	57.2500	51.8000	55.5800	+10.059%	99	6,209	-23.174%
2026-03-19	49.3000	51.5000	48.9500	50.5000	+4.728%	20	6,243	-15.446%
2026-03-18	45.4700	48.2200	45.3500	48.2200	+7.706%	37	6,239	-11.448%
2026-03-17	42.5500	44.8000	42.1000	44.7700	-0.995%	434	6,223	-4.624%
2026-03-16	45.0000	46.1000	44.0000	45.2200	-10.615%	35	5,811	-5.573%
2026-03-13	49.4200	51.5000	46.9500	50.5900	+13.941%	160	5,816	-15.596%
2026-03-12	43.0500	44.5000	42.3000	44.4000	+13.555%	79	5,775	-3.829%
2026-03-11	38.5000	39.4500	38.5000	39.1000	+2.895%	11	5,749	+9.207%
2026-03-10	40.2500	40.2500	38.0000	38.0000	-8.367%	6	5,746	+12.368%
2026-03-09	46.7000	47.4500	41.4400	41.4700	-5.211%	328	5,740	+2.966%
2026-03-06	45.0000	45.0000	41.4000	43.7500	+12.613%	88	5,663	-2.400%
2026-03-05	35.1000	39.6600	35.1000	38.8500	+7.618%	25	5,632	+9.910%
2026-03-04	37.1000	37.1000	35.3000	36.1000	-8.469%	24	5,612	+18.283%
2026-03-03	41.6500	42.4800	38.3500	39.4400	0.000%	26	5,615	+8.266%
2026-03-02	40.8500	40.8500	38.2000	39.4400	-7.156%	14	5,612	+8.266%
2026-02-27	41.1500	42.4800	40.7500	42.4800	+10.914%	75	5,605	+0.518%
2026-02-26	38.3000	38.3000	38.3000	38.3000	-2.594%	7	5,597	+11.488%
2026-02-25	39.8000	40.0300	39.3000	39.3200	-8.023%	11	5,595	+8.596%
2026-02-24	44.8000	44.8000	42.2500	42.7500	+0.117%	26	5,595	-0.117%
2026-02-23	41.0000	42.7000	41.0000	42.7000	+11.692%	251	5,575	0.000%
2026-02-20	41.0100	41.0100	38.0500	38.2300	-8.321%	24	5,574	+11.692%
2026-02-19	42.3900	42.3900	41.2500	41.7000	-1.325%	10	5,577	+2.398%
2026-02-18	41.9000	42.2600	41.8000	42.2600	-0.424%	14	5,570	+1.041%
2026-02-17	44.9500	46.1500	41.7000	42.4400	+4.275%	118	5,570	+0.613%
2026-02-13	41.2000	41.2000	40.6000	40.7000	-1.333%	10	5,499	+4.914%
2026-02-12	37.8000	41.6800	37.6500	41.2500	+19.185%	54	5,499	+3.515%
2026-02-10	35.0700	35.6000	34.3400	34.6100	+0.816%	32	5,518	+23.375%
2026-02-09	38.2500	38.2500	34.2800	34.3300	-11.974%	96	5,517	+24.381%
2026-02-06	39.6200	40.9000	38.4000	39.0000	+6.996%	18	5,541	+9.487%
2026-02-05	36.7000	39.2500	34.6500	36.4500	+3.935%	15	5,540	+17.147%
2026-02-04	33.6000	35.6100	33.1800	35.0700	+14.608%	656	5,536	+21.756%
2026-02-03	29.5000	31.3400	29.5000	30.6000	+14.009%	49	4,970	+39.542%
2026-02-02	27.0500	27.6500	26.1500	26.8400	+1.283%	43	4,980	+59.091%
2026-01-30	25.4200	26.8000	25.4200	26.5000	+10.786%	86	4,963	+61.132%
2026-01-29	24.2500	27.4000	23.9200	23.9200	-34.466%	585	4,880	+78.512%
2026-01-28	35.5000	36.8000	35.5000	36.5000	+0.857%	605	4,633	+16.986%
2026-01-27	37.5000	38.7000	35.9000	36.1900	-4.688%	413	4,636	+17.988%
2026-01-26	39.5500	39.5500	37.6000	37.9700	-5.075%	31	4,844	+12.457%
2026-01-23	42.5000	42.5000	39.4200	40.0000	-5.771%	31	4,850	+6.750%
2026-01-22	44.3000	45.4500	42.4500	42.4500	-13.190%	43	4,843	+0.589%
2026-01-21	51.5100	52.1900	48.6500	48.9000	-6.893%	153	4,867	-12.679%
2026-01-20	51.3000	52.5200	49.9000	52.5200	+13.263%	359	4,903	-18.698%
2026-01-16	45.4000	46.3700	44.7500	46.3700	-1.758%	297	4,478	-7.915%
2026-01-15	48.0600	48.0600	46.1500	47.2000	-3.397%	22	4,478	-9.534%
2026-01-14	48.5000	48.8600	48.0200	48.8600	+6.915%	5	4,478	-12.607%
2026-01-13	43.0000	46.3500	43.0000	45.7000	+11.463%	40	4,477	-6.565%
2026-01-12	39.9000	41.0000	39.9000	41.0000	+3.015%	25	4,485	+4.146%
2026-01-09	41.2500	41.9000	39.3800	39.8000	-4.442%	34	4,483	+7.286%
2026-01-08	42.3500	44.4000	41.6500	41.6500	+1.215%	197	4,453	+2.521%
2026-01-07	39.4700	42.1100	39.4700	41.1500	+7.497%	122	4,570	+3.767%
2026-01-06	39.2500	39.2500	37.4600	38.2800	+1.003%	95	4,574	+11.546%
2026-01-05	38.6500	38.6500	37.8500	37.9000	-6.535%	6	4,494	+12.665%
2026-01-02	38.2700	42.4100	38.2700	40.5500	+6.430%	144	4,494	+5.302%
2025-12-31	38.2000	38.2500	37.7500	38.1000	+2.557%	18	4,502	+12.073%
2025-12-30	37.2500	37.3500	36.9000	37.1500	-5.399%	12	4,502	+14.939%
2025-12-29	39.8500	39.9500	39.2700	39.2700	+2.266%	8	4,505	+8.734%
2025-12-26	38.2900	38.4400	38.2900	38.4000	+1.186%	3	4,505	+11.198%
2025-12-24	38.1500	38.1500	37.9500	37.9500	-0.914%	2	4,508	+12.516%
2025-12-23	39.1500	39.1500	38.3000	38.3000	-5.549%	15	4,508	+11.488%
2025-12-22	40.5500	40.5500	40.5500	40.5500	+2.270%	1	4,515	+5.302%
2025-12-19	40.1500	40.1500	39.6500	39.6500	-3.293%	4	4,515	+7.692%
2025-12-18	41.4900	41.4900	39.9900	41.0000	-6.924%	19	4,512	+4.146%
2025-12-17	42.0000	44.0500	42.0000	44.0500	+6.273%	29	4,508	-3.065%
2025-12-16	43.7700	43.7700	41.4500	41.4500	-6.539%	2	4,498	+3.016%
2025-12-15	46.1100	47.0000	44.1500	44.3500	-3.900%	53	4,490	-3.720%
2025-12-12	46.0700	46.1500	46.0700	46.1500	+1.764%	16	4,488	-7.476%
2025-12-11	46.0000	46.0000	44.8500	45.3500	-1.198%	11	4,502	-5.843%
2025-12-10	46.0000	47.2500	45.7000	45.9000	+4.058%	45	4,495	-6.972%
2025-12-09	44.7500	44.8500	43.6000	44.1100	+2.892%	74	4,482	-3.197%
2025-12-08	42.7000	43.0500	42.7000	42.8700	+2.144%	7	4,432	-0.397%
2025-12-05	42.3300	42.3300	41.6000	41.9700	-5.366%	8	4,430	+1.739%
2025-12-04	43.5000	44.3500	43.0600	44.3500	-6.769%	270	4,424	-3.720%
2025-12-03	48.0500	48.0500	47.5100	47.5700	+0.891%	3	4,232	-10.238%
2025-12-02	49.5800	49.5800	47.1500	47.1500	-3.776%	17	4,231	-9.438%
2025-12-01	47.8000	49.0000	47.8000	49.0000	+4.078%	3	4,227	-12.857%
2025-11-28	48.0000	48.0000	47.0800	47.0800	-6.772%	2	4,225	-9.303%
2025-11-26	50.6300	50.6300	49.9100	50.5000	-0.844%	5	4,223	-15.446%
2025-11-25	54.3500	54.3500	50.9300	50.9300	-8.564%	5	4,223	-16.159%
2025-11-24	59.5000	59.5000	55.0000	55.7000	-8.599%	28	4,220	-23.339%
2025-11-21	65.3500	67.2000	60.9400	60.9400	-9.571%	12	4,212	-29.931%
2025-11-20	61.0000	68.5700	59.0400	67.3900	-0.853%	105	4,208	-36.637%
2025-11-19	65.4200	69.1000	64.0500	67.9700	+4.811%	31	4,148	-37.178%
2025-11-18	64.8100	66.9300	64.5000	64.8500	+3.594%	57	4,129	-34.156%
2025-11-17	59.9000	63.0800	59.3000	62.6000	+4.946%	428	4,116	-31.789%
2025-11-14	59.6500	59.6500	59.6500	59.6500	-0.583%	1	3,913	-28.416%
2025-11-13	60.0000	60.0000	60.0000	60.0000	+4.167%	100	3,914	-28.833%
2025-11-12	56.6500	58.1500	56.6500	57.6000	+7.664%	56	3,914	-25.868%
2025-11-11	54.2000	54.9700	53.5000	53.5000	+2.589%	3	3,877	-20.187%
2025-11-10	53.5000	53.7000	51.3700	52.1500	-6.575%	119	3,876	-18.121%
2025-11-07	60.0500	62.2200	55.7700	55.8200	+0.758%	173	3,880	-23.504%
2025-11-06	53.0000	56.3000	53.0000	55.4000	+7.095%	38	3,921	-22.924%
2025-11-05	54.4400	54.4400	51.7300	51.7300	-5.945%	60	3,921	-17.456%
2025-11-04	52.7000	55.0000	52.6500	55.0000	+9.235%	11	3,917	-22.364%
2025-11-03	49.5200	51.2900	49.3800	50.3500	0.000%	118	3,820	-15.194%
2025-10-31	48.0000	51.4500	47.6000	50.3500	+12.741%	188	3,820	-15.194%
2025-10-30	43.0000	48.1000	42.8500	44.6600	+48.126%	170	3,710	-4.389%
2025-10-29	30.4500	30.4500	30.1500	30.1500	+4.579%	2	3,705	+41.625%
2025-10-28	28.8300	28.8300	28.8300	28.8300	-7.000%	3	3,705	+48.110%
2025-10-24	31.0000	31.0000	31.0000	31.0000	-0.800%	1	3,702	+37.742%
2025-10-23	31.4000	31.4000	31.1500	31.2500	-4.871%	18	3,702	+36.640%
2025-10-22	33.3800	33.3800	32.8500	32.8500	+0.674%	35	3,700	+29.985%
2025-10-21	32.9000	32.9500	32.6300	32.6300	-1.121%	13	3,728	+30.861%
2025-10-20	33.0000	33.0000	33.0000	33.0000	-18.012%	125	3,734	+29.394%
2025-10-16	40.3000	40.6000	40.2500	40.2500	+9.524%	25	3,776	+6.087%
2025-10-15	36.7500	36.7500	36.7500	36.7500	-4.172%	20	3,777	+16.190%
2025-10-14	38.3500	38.3500	38.3500	38.3500	+2.540%	8	3,757	+11.343%
2025-10-13	37.4000	37.4000	37.4000	37.4000	-4.616%	1	3,757	+14.171%
2025-10-10	39.2100	39.2100	39.2100	39.2100	+19.872%	1	3,756	+8.901%
2025-10-09	35.5800	35.5800	32.5400	32.7100	-13.694%	23	3,755	+30.541%
2025-10-07	37.6000	38.2500	37.3000	37.9000	-0.132%	341	3,848	+12.665%
2025-10-06	43.0000	43.0000	37.5000	37.9500	+2.568%	32	3,848	+12.516%
2025-10-03	36.0000	37.0000	36.0000	37.0000	+7.184%	9	3,847	+15.405%
2025-10-02	34.5400	34.5800	34.5200	34.5200	-2.761%	6	3,848	+23.696%
2025-10-01	35.0500	36.6500	35.0500	35.5000	+9.907%	523	3,848	+20.282%
2025-09-30	32.9500	33.2000	32.3000	32.3000	+3.692%	98	3,361	+32.198%
2025-09-29	30.0000	31.1500	30.0000	31.1500	+0.161%	23	3,263	+37.079%
2025-09-26	31.2000	31.7500	31.1000	31.1000	+1.303%	271	3,244	+37.299%
2025-09-25	31.5500	31.5500	29.6500	30.7000	+3.716%	281	2,993	+39.088%
2025-09-24	29.9000	30.3000	29.3500	29.6000	-1.333%	211	2,764	+44.257%
2025-09-23	28.8000	30.3000	28.0500	30.0000	+13.422%	462	2,564	+42.333%
2025-09-22	26.4500	26.4500	26.4500	26.4500	-0.189%	1	2,179	+61.437%
2025-09-19	25.6000	27.3000	25.6000	26.5000	+2.515%	42	2,179	+61.132%
2025-09-18	25.5000	25.8500	25.4200	25.8500	-3.724%	312	2,198	+65.184%
2025-09-16	27.8500	27.8500	26.8000	26.8500	-3.660%	53	2,336	+59.032%
2025-09-15	27.8700	27.8700	27.8700	27.8700	-4.227%	2	2,330	+53.211%
2025-09-12	29.7000	29.7000	28.8500	29.1000	0.000%	7	2,328	+46.735%
2025-09-11	29.3000	29.3000	29.0500	29.1000	-2.513%	15	2,331	+46.735%
2025-09-10	29.7500	29.8500	29.7500	29.8500	+2.226%	44	2,327	+43.049%
2025-09-08	29.2000	29.2000	29.2000	29.2000	-1.617%	1	2,305	+46.233%
2025-09-04	29.7300	29.9800	29.6800	29.6800	-4.719%	55	2,306	+43.868%
2025-09-03	31.1500	31.1500	31.1500	31.1500	-0.479%	5	2,279	+37.079%
2025-08-29	31.3000	31.3000	31.3000	31.3000	+0.643%	1	2,278	+36.422%
2025-08-22	31.4000	31.4000	31.0200	31.1000	-7.025%	8	2,278	+37.299%
2025-08-21	33.7000	33.7000	33.2000	33.4500	-2.762%	3	2,283	+27.653%
2025-08-20	34.4000	34.4000	34.4000	34.4000	+16.020%	1	2,283	+24.128%
2025-08-19	29.8000	29.8000	29.6500	29.6500	-0.836%	2	2,283	+44.013%
2025-08-18	30.6000	30.8500	29.5000	29.9000	+11.359%	12	2,284	+42.809%
2025-08-15	27.2200	27.2200	26.7000	26.8500	-2.114%	3	2,287	+59.032%
2025-08-14	27.3800	27.4500	27.3800	27.4300	-1.153%	3	2,288	+55.669%
2025-08-13	27.7500	27.7500	27.7500	27.7500	+3.468%	1	2,289	+53.874%
2025-08-12	26.8000	26.8200	26.8000	26.8200	-4.995%	2	2,289	+59.210%
2025-08-11	28.6600	28.6600	28.2300	28.2300	-2.655%	1,003	2,289	+51.258%
2025-08-08	29.0000	29.0000	29.0000	29.0000	-4.762%	1	1,880	+47.241%
2025-08-07	29.1000	30.4500	29.1000	30.4500	+2.353%	3	1,880	+40.230%
2025-08-06	29.4000	29.7500	29.4000	29.7500	+5.797%	11	1,880	+43.529%
2025-08-04	28.7100	28.7500	28.1100	28.1200	-10.617%	14	1,879	+51.849%
2025-08-01	29.8200	31.9800	29.1700	31.4600	+19.483%	254	1,887	+35.728%
2025-07-31	25.8200	26.3300	24.6000	26.3300	-29.353%	52	1,636	+62.172%
2025-07-30	36.1000	37.2700	36.0000	37.2700	-0.746%	217	1,643	+14.569%
2025-07-29	35.6000	37.5500	35.4700	37.5500	+7.717%	8	1,509	+13.715%
2025-07-28	34.8600	34.8600	34.8600	34.8600	-1.858%	1	1,504	+22.490%
2025-07-25	35.8500	35.8500	35.5200	35.5200	-0.448%	2	1,504	+20.214%
2025-07-24	35.3000	35.6800	34.9500	35.6800	-7.083%	3	1,503	+19.675%
2025-07-22	38.4000	39.2000	38.4000	38.4000	-3.299%	19	1,504	+11.198%
2025-07-18	41.2000	41.4200	39.7100	39.7100	-1.708%	4	1,510	+7.530%
2025-07-17	40.6000	40.6000	40.4000	40.4000	-2.838%	2	1,511	+5.693%
2025-07-16	40.1000	41.5800	40.1000	41.5800	+7.165%	9	1,511	+2.694%
2025-07-11	38.8000	38.8000	38.8000	38.8000	+4.582%	1	1,507	+10.052%
2025-07-09	37.9500	37.9500	37.1000	37.1000	-7.711%	36	1,507	+15.094%
2025-07-08	40.8800	40.8800	39.8900	40.2000	-3.713%	61	1,528	+6.219%
2025-07-07	41.7500	41.7500	41.7500	41.7500	+0.264%	20	1,529	+2.275%
2025-07-03	40.2900	41.6400	40.2900	41.6400	-2.254%	10	1,529	+2.546%
2025-07-02	42.2500	42.6000	42.2500	42.6000	+0.709%	5	1,529	+0.235%
2025-07-01	40.2000	43.2000	40.2000	42.3000	+7.170%	12	1,538	+0.946%
2025-06-30	39.0300	40.1000	39.0300	39.4700	-4.547%	105	1,540	+8.183%
2025-06-27	41.3900	41.6000	41.0000	41.3500	-1.898%	7	1,540	+3.265%
2025-06-26	43.8000	43.8000	42.1500	42.1500	-5.068%	4	1,542	+1.305%
2025-06-25	44.4000	44.4000	44.4000	44.4000	-3.875%	8	1,544	-3.829%
2025-06-24	46.1900	46.1900	46.1900	46.1900	-5.677%	1	1,536	-7.556%
2025-06-23	48.9700	48.9700	48.9700	48.9700	-4.355%	5	1,537	-12.804%
2025-06-20	49.6500	51.2000	49.6500	51.2000	+6.778%	86	1,542	-16.602%
2025-06-18	49.2500	49.2500	47.9500	47.9500	-1.842%	3	1,504	-10.949%
2025-06-17	49.0500	49.1000	48.8000	48.8500	+2.197%	50	1,504	-12.590%
2025-06-16	48.6400	48.6400	47.8000	47.8000	-5.887%	2	1,465	-10.669%
2025-06-12	51.0500	51.0500	50.7900	50.7900	+3.695%	12	1,465	-15.928%
2025-06-11	48.9800	48.9800	48.9800	48.9800	-0.041%	1	1,465	-12.822%
2025-06-09	49.0000	49.0000	49.0000	49.0000	-0.850%	7	1,466	-12.857%
2025-06-06	50.2500	50.4500	49.4200	49.4200	-6.843%	20	1,464	-13.598%
2025-06-04	53.7500	53.7500	52.3500	53.0500	-4.741%	55	1,462	-19.510%
2025-06-03	56.1000	56.1000	55.5000	55.6900	+0.162%	51	1,462	-23.326%
2025-06-02	56.6600	56.6600	55.5600	55.6000	-7.947%	4	1,412	-23.201%
2025-05-30	61.7500	61.7500	60.4000	60.4000	+0.249%	102	1,361	-29.305%
2025-05-29	60.2500	60.2500	60.2500	60.2500	-3.999%	130	1,366	-29.129%
2025-05-22	62.6900	63.0300	62.6800	62.7600	-1.553%	33	1,279	-31.963%
2025-05-21	61.1500	63.7500	44.5600	63.7500	+3.827%	181	1,303	-33.020%
2025-05-20	61.5400	61.5700	61.3600	61.4000	+0.656%	100	1,308	-30.456%
2025-05-19	63.0000	63.0000	60.9300	61.0000	+0.279%	111	1,358	-30.000%
2025-05-16	61.8900	62.9500	60.8300	60.8300	+0.380%	320	1,300	-29.804%
2025-05-15	60.0000	60.6000	60.0000	60.6000	+7.067%	101	1,156	-29.538%
2025-05-14	56.6000	56.6000	56.6000	56.6000	-0.440%	1	1,056	-24.558%
2025-05-13	58.0700	58.0700	56.8500	56.8500	-7.636%	25	1,055	-24.890%
2025-05-12	64.1500	64.1500	60.8900	61.5500	-16.903%	93	1,048	-30.626%
2025-05-09	72.8700	74.0700	72.8700	74.0700	-4.302%	8	1,033	-42.352%
2025-05-07	77.4000	77.4000	77.4000	77.4000	+0.259%	5	1,031	-44.832%
2025-05-06	76.4000	77.9000	76.4000	77.2000	+5.479%	35	1,035	-44.689%
2025-05-05	78.0000	78.0000	73.1900	73.1900	-0.096%	39	1,065	-41.659%
2025-05-02	73.2600	73.2600	73.2600	73.2600	-8.482%	4	1,062	-41.714%
2025-05-01	80.0000	81.8000	80.0000	80.0500	-12.989%	123	1,064	-46.658%
2025-04-30	95.5300	95.5300	92.0000	92.0000	+3.580%	2	1,065	-53.587%
2025-04-29	89.9500	90.4500	88.3600	88.8200	-2.642%	13	1,064	-51.925%
2025-04-28	91.2300	91.2300	91.2300	91.2300	+0.253%	2	1,067	-53.195%
2025-04-25	91.8800	91.8800	91.0000	91.0000	-5.943%	4	1,065	-53.077%
2025-04-24	99.1700	99.1700	96.0100	96.7500	-4.586%	23	1,066	-55.866%
2025-04-23	101.4000	101.4000	101.4000	101.4000	-16.797%	1	1,071	-57.890%
2025-04-21	117.9500	121.8700	117.9500	121.8700	+7.517%	10	1,071	-64.963%
2025-04-16	113.3500	113.3500	113.3500	113.3500	+9.995%	10	1,081	-62.329%
2025-04-15	96.4900	103.0500	96.4900	103.0500	+3.050%	12	1,071	-58.564%
2025-04-14	95.9500	101.0500	95.9500	100.0000	+1.041%	5	1,080	-57.300%
2025-04-10	98.9700	98.9700	98.9700	98.9700	+14.708%	2	1,077	-56.856%
2025-04-09	116.2000	117.5000	86.2800	86.2800	-12.575%	10	1,079	-50.510%
2025-04-08	98.7000	98.7000	98.6900	98.6900	-12.080%	2	1,085	-56.733%
2025-04-07	124.5000	124.5000	109.2500	112.2500	-3.731%	38	1,086	-61.960%
2025-04-04	116.7700	119.7000	112.5100	116.6000	+14.640%	50	1,061	-63.379%
2025-04-03	98.9000	101.9300	98.9000	101.7100	+25.568%	30	1,060	-58.018%
2025-04-02	81.0000	81.0000	81.0000	81.0000	-3.341%	1	1,060	-47.284%
2025-04-01	83.8000	83.8000	83.8000	83.8000	-1.528%	1	1,060	-49.045%
2025-03-31	93.0700	93.0700	85.1000	85.1000	-0.316%	21	1,060	-49.824%
2025-03-28	81.5500	85.3700	81.5500	85.3700	+18.241%	32	1,059	-49.982%
2025-03-27	72.2000	72.2000	72.2000	72.2000	-0.701%	2	1,054	-40.859%
2025-03-26	72.7100	72.7100	72.7100	72.7100	+7.242%	1	1,052	-41.274%
2025-03-25	67.6600	68.8200	67.3400	67.8000	-4.170%	16	1,052	-37.021%
2025-03-24	72.1200	72.1200	69.9500	70.7500	-9.723%	7	1,058	-39.647%
2025-03-21	79.3000	79.3000	78.3700	78.3700	+3.213%	10	1,060	-45.515%
2025-03-20	75.9300	75.9300	75.9300	75.9300	-6.398%	1	1,059	-43.764%
2025-03-19	81.8300	84.5400	81.1200	81.1200	-2.523%	8	1,059	-47.362%
2025-03-18	80.2000	84.5500	80.2000	83.2200	+6.898%	12	1,057	-48.690%
2025-03-17	76.6500	77.8500	76.5500	77.8500	+2.139%	3	1,054	-45.151%
2025-03-14	75.4500	76.2200	75.4500	76.2200	-8.751%	10	1,054	-43.978%
2025-03-13	75.9500	83.5300	75.9500	83.5300	+8.622%	2	1,055	-48.881%
2025-03-12	73.8500	76.9000	73.8500	76.9000	-5.202%	3	1,055	-44.473%
2025-03-11	81.1200	81.1200	81.1200	81.1200	-2.336%	4	1,055	-47.362%
2025-03-10	76.4500	85.3500	76.4500	83.0600	+13.781%	7	1,051	-48.591%
2025-03-07	73.6500	76.3200	68.9700	73.0000	+2.427%	42	1,049	-41.507%
2025-03-06	67.1000	71.2700	65.3200	71.2700	+9.394%	33	1,051	-40.087%
2025-03-05	66.7500	66.7500	65.0000	65.1500	-2.906%	5	1,056	-34.459%
2025-03-04	65.5500	71.2900	65.5500	67.1000	+15.193%	9	1,055	-36.364%
2025-03-03	58.0900	59.4300	58.0900	58.2500	-6.426%	3	1,054	-26.695%
2025-02-28	61.2500	62.2500	61.2500	62.2500	+11.360%	6	1,054	-31.406%
2025-02-26	56.2200	56.2200	55.9000	55.9000	-5.415%	2	1,054	-23.614%
2025-02-25	58.4000	63.2000	58.3400	59.1000	+3.775%	4	1,055	-27.750%
2025-02-24	56.9700	58.5000	55.6400	56.9500	+5.580%	7	1,053	-25.022%
2025-02-21	51.8500	53.9400	51.8500	53.9400	+5.868%	22	1,051	-20.838%
2025-02-20	50.1000	51.1700	50.1000	50.9500	+1.859%	3	1,049	-16.192%
2025-02-19	51.4000	51.4600	49.3000	50.0200	+1.625%	70	1,049	-14.634%
2025-02-18	44.4000	49.2200	44.4000	49.2200	+10.856%	72	1,030	-13.247%
2025-02-14	45.4000	45.4000	44.4000	44.4000	-2.138%	14	1,031	-3.829%
2025-02-13	46.0500	46.6500	45.3700	45.3700	-0.939%	56	1,031	-5.885%
2025-02-12	46.6000	46.6000	45.8000	45.8000	-1.927%	25	1,082	-6.769%
2025-02-11	47.2000	47.2000	46.1500	46.7000	-2.260%	14	1,086	-8.565%
2025-02-10	47.2000	48.0000	47.2000	47.7800	-0.458%	11	1,088	-10.632%
2025-02-07	46.4900	48.0000	46.1500	48.0000	-1.214%	72	1,078	-11.042%
2025-02-06	47.9100	49.1500	47.7700	48.5900	-1.997%	18	1,085	-12.122%
2025-02-05	47.6500	50.4000	47.6500	49.5800	+1.081%	861	1,088	-13.877%
2025-02-04	50.0300	51.7700	48.9900	49.0500	-2.891%	16	1,455	-12.946%
2025-02-03	50.7000	53.0100	50.0000	50.5100	-1.636%	110	1,462	-15.462%
2025-01-31	50.5000	51.3500	49.1500	51.3500	-1.060%	156	1,560	-16.845%
2025-01-30	51.2500	52.2500	48.3900	51.9000	-9.202%	64	1,542	-17.726%
2025-01-29	60.0000	60.0000	56.7500	57.1600	-2.789%	443	1,522	-25.297%
2025-01-28	57.6100	60.4700	57.4500	58.8000	-6.070%	28	1,116	-27.381%
2025-01-27	65.3500	67.9200	59.7500	62.6000	+1.311%	468	1,112	-31.789%
2025-01-24	63.0500	63.0500	60.8000	61.7900	-3.287%	1,178	818	-30.895%
2025-01-23	63.8900	63.8900	63.8900	63.8900	-3.168%	1	291	-33.166%
2025-01-22	65.9600	65.9800	65.9600	65.9800	-4.529%	2	290	-35.283%
2025-01-21	69.4500	69.4500	69.1100	69.1100	-3.207%	10	287	-38.214%
2025-01-17	72.0300	72.0300	71.4000	71.4000	-0.833%	8	287	-40.196%
2025-01-16	72.0000	72.0000	72.0000	72.0000	+1.509%	60	287	-40.694%
2025-01-15	71.3500	72.6000	70.8500	70.9300	-10.892%	29	236	-39.800%
2025-01-14	79.6000	79.6000	79.6000	79.6000	+2.842%	11	244	-46.357%
2025-01-13	77.4000	77.4000	77.4000	77.4000	+4.821%	10	243	-44.832%
2025-01-08	73.3300	74.2300	73.3300	73.8400	+7.482%	45	202	-42.172%
2025-01-07	68.7000	68.7000	68.7000	68.7000	-1.293%	1	202	-37.846%
2025-01-06	71.8200	71.8200	69.6000	69.6000	-7.717%	27	201	-38.649%
2025-01-03	75.4200	75.4200	75.4200	75.4200	-4.265%	2	178	-43.384%
2025-01-02	77.9000	78.7800	75.5000	78.7800	+0.357%	12	179	-45.798%
2024-12-31	78.5000	78.5000	78.5000	78.5000	-2.484%	1	168	-45.605%
2024-12-30	80.5000	80.5000	80.5000	80.5000	+7.808%	3	168	-46.957%
2024-12-26	74.8000	74.8000	74.2500	74.6700	-1.698%	7	165	-42.815%
2024-12-23	77.2600	77.2600	75.9600	75.9600	-3.848%	14	160	-43.786%
2024-12-19	73.6500	79.0000	73.6500	79.0000	+12.136%	11	148	-45.949%
2024-12-18	70.4500	70.4500	70.4500	70.4500	-1.053%	2	138	-39.390%
2024-12-13	71.2000	71.2000	71.2000	71.2000	+6.763%	4	140	-40.028%
2024-12-12	66.6900	66.6900	66.6900	66.6900	-1.229%	1	138	-35.972%
2024-12-11	66.7000	67.8500	66.4000	67.5200	-4.781%	21	138	-36.759%
2024-12-10	70.6400	70.9100	70.6400	70.9100	+3.594%	12	118	-39.783%
2024-12-06	68.4500	68.4500	68.4500	68.4500	-6.259%	2	106	-37.619%