Dark

META20270115P580
META Jan 15 2027 580.00 Put (META270115P00580000)
option OPRA

EOD

Sep 17, 2026

19.40-12.217%(-2.70)333

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.6000	22.3500	19.4000	19.4000	-12.217%	333	3,722	0.000%
2026-09-16	21.0500	22.4300	20.0300	22.1000	-1.778%	208	3,661	-12.217%
2026-09-15	22.6000	24.2000	22.5000	22.5000	-4.459%	38	3,814	-13.778%
2026-09-14	28.0000	28.0000	23.1500	23.5500	-15.440%	54	3,819	-17.622%
2026-09-11	26.3000	28.0000	26.0000	27.8500	-7.781%	52	3,842	-30.341%
2026-09-10	26.4300	30.2000	26.4300	30.2000	+9.222%	36	3,842	-35.762%
2026-09-09	31.9000	31.9000	27.6500	27.6500	-29.193%	327	3,845	-29.837%
2026-09-08	36.9000	39.4400	36.5200	39.0500	+4.133%	91	3,812	-50.320%
2026-09-04	37.5700	39.0500	37.0500	37.5000	-3.126%	180	3,864	-48.267%
2026-09-03	40.9900	41.0100	36.3800	38.7100	-16.212%	159	3,864	-49.884%
2026-09-02	48.5000	48.5000	44.0000	46.2000	-11.409%	355	3,870	-58.009%
2026-09-01	60.1000	60.1000	49.3000	52.1500	-2.923%	58	4,161	-62.800%
2026-08-31	55.0000	55.3000	53.7200	53.7200	+2.597%	11	4,164	-63.887%
2026-08-28	51.4200	54.0500	48.8300	52.3600	-7.898%	112	4,164	-62.949%
2026-08-27	52.0200	57.0300	51.9000	56.8500	+6.063%	100	4,161	-65.875%
2026-08-26	50.8500	56.8000	47.9500	53.6000	-7.025%	295	4,203	-63.806%
2026-08-25	59.6600	61.2000	57.6500	57.6500	-10.272%	42	4,063	-66.349%
2026-08-24	65.0400	65.0400	63.7200	64.2500	-6.204%	5	4,054	-69.805%
2026-08-21	68.3200	68.5000	67.3000	68.5000	-7.682%	114	4,056	-71.679%
2026-08-20	71.8000	74.2000	71.0000	74.2000	+4.950%	30	4,054	-73.854%
2026-08-19	68.6800	70.7000	67.2000	70.7000	-2.078%	356	4,076	-72.560%
2026-08-18	62.7200	72.2000	62.7200	72.2000	+24.440%	33	4,162	-73.130%
2026-08-17	52.7700	59.0900	52.7700	58.0200	+18.384%	50	4,524	-66.563%
2026-08-14	46.8000	49.0100	46.3800	49.0100	+0.719%	401	4,509	-60.416%
2026-08-13	50.4100	51.2500	48.5900	48.6600	-11.768%	422	3,758	-60.132%
2026-08-12	47.4300	55.1500	47.4300	55.1500	+20.022%	184	3,474	-64.823%
2026-08-11	45.0000	45.9500	43.9000	45.9500	-7.564%	17	3,443	-57.780%
2026-08-10	49.5300	50.2500	46.0200	49.7100	-2.815%	50	3,441	-60.974%
2026-08-07	53.5100	53.5100	49.8500	51.1500	-5.014%	1,566	3,448	-62.072%
2026-08-06	53.5000	54.4500	53.0000	53.8500	-3.060%	127	2,665	-63.974%
2026-08-05	50.0200	56.7000	50.0200	55.5500	+1.554%	109	2,699	-65.077%
2026-08-04	56.0500	58.4000	54.7000	54.7000	+2.339%	157	2,667	-64.534%
2026-08-03	63.1000	63.1000	51.7300	53.4500	-25.109%	44	2,591	-63.704%
2026-07-31	68.0000	73.7300	68.0000	71.3700	-10.843%	9	2,591	-72.818%
2026-07-30	82.5000	84.5700	79.6000	80.0500	+32.929%	63	2,591	-75.765%
2026-07-29	57.2000	60.2200	54.2500	60.2200	+7.115%	71	2,607	-67.785%
2026-07-28	56.7000	58.6500	55.3000	56.2200	-0.934%	61	2,582	-65.493%
2026-07-27	53.2700	56.7500	51.7500	56.7500	+1.539%	54	2,575	-65.815%
2026-07-24	52.8000	55.8900	52.8000	55.8900	+1.122%	7	2,563	-65.289%
2026-07-23	53.5100	58.8000	53.0500	55.2700	+11.364%	43	2,565	-64.900%
2026-07-22	46.0800	49.7000	46.0800	49.6300	+15.958%	34	2,560	-60.911%
2026-07-21	42.8000	42.8000	42.8000	42.8000	-1.269%	30	2,552	-54.673%
2026-07-20	45.9300	45.9300	42.4000	43.3500	-7.864%	11	2,550	-55.248%
2026-07-17	47.7000	50.4500	45.4000	47.0500	+16.894%	64	2,555	-58.767%
2026-07-16	39.5000	40.2500	37.5500	40.2500	+3.152%	58	2,597	-51.801%
2026-07-15	39.5000	39.6000	38.2200	39.0200	-8.618%	17	2,585	-50.282%
2026-07-14	41.7500	42.8000	40.7500	42.7000	+1.185%	12	2,592	-54.567%
2026-07-13	42.8000	42.8000	40.0000	42.2000	+3.330%	60	2,593	-54.028%
2026-07-10	38.3800	41.6000	38.3800	40.8400	-17.545%	152	2,576	-52.498%
2026-07-09	65.0000	65.0000	49.5300	49.5300	-7.073%	47	2,509	-60.832%
2026-07-08	52.7000	53.3000	52.7000	53.3000	+11.506%	8	2,492	-63.602%
2026-07-07	50.9500	51.5500	46.5500	47.8000	-10.571%	35	2,497	-59.414%
2026-07-06	56.4000	59.2000	53.4500	53.4500	-10.619%	123	2,505	-63.704%
2026-07-02	55.0000	59.8500	55.0000	59.8000	+19.361%	50	2,578	-67.559%
2026-07-01	53.0000	53.3500	45.2500	50.1000	-29.704%	265	2,578	-61.277%
2026-06-30	71.2700	71.2700	71.2700	71.2700	+6.057%	1	2,455	-72.780%
2026-06-29	66.5000	67.5500	65.7500	67.2000	-9.458%	48	2,455	-71.131%
2026-06-26	76.7500	76.7500	71.5000	74.2200	-3.296%	14	2,421	-73.861%
2026-06-25	77.7000	77.7100	73.3500	76.7500	+12.060%	40	2,425	-74.723%
2026-06-24	68.4900	68.4900	68.4900	68.4900	+0.352%	1	2,406	-71.675%
2026-06-23	65.9000	68.3000	65.9000	68.2500	-1.087%	18	2,407	-71.575%
2026-06-22	63.3500	69.6600	63.3500	69.0000	+8.201%	317	2,397	-71.884%
2026-06-18	66.0000	68.1300	63.2500	63.7700	-3.598%	55	2,387	-69.578%
2026-06-17	59.0000	66.1500	58.7300	66.1500	+24.529%	173	2,387	-70.673%
2026-06-16	55.6000	55.7500	53.1200	53.1200	-4.803%	84	2,387	-63.479%
2026-06-15	62.6000	62.6000	53.4500	55.8000	-19.422%	73	2,393	-65.233%
2026-06-12	69.2700	69.2700	68.4700	69.2500	+1.614%	10	2,400	-71.986%
2026-06-11	69.9900	73.0500	68.1500	68.1500	+3.493%	94	2,391	-71.533%
2026-06-10	59.7500	65.8500	59.7500	65.8500	+9.204%	48	2,360	-70.539%
2026-06-09	56.2500	62.1100	56.2500	60.3000	+2.255%	67	2,376	-67.828%
2026-06-08	61.7000	61.7000	58.8000	58.9700	+0.034%	36	2,343	-67.102%
2026-06-05	47.6500	61.7500	47.6500	58.9500	+31.000%	48	2,313	-67.091%
2026-06-04	48.2000	48.2000	42.7500	45.0000	-6.832%	33	2,317	-56.889%
2026-06-03	52.7700	52.7700	48.3000	48.3000	-9.551%	78	2,325	-59.834%
2026-06-02	56.6200	56.6200	52.6000	53.4000	-2.803%	43	2,343	-63.670%
2026-06-01	48.0000	55.1500	48.0000	54.9400	+24.439%	305	2,340	-64.689%
2026-05-29	44.6100	45.0500	43.9500	44.1500	+4.621%	9	2,316	-56.059%
2026-05-28	44.7000	44.7000	42.2000	42.2000	-4.091%	12	2,314	-54.028%
2026-05-27	48.6500	49.1000	44.0000	44.0000	-12.940%	53	2,308	-55.909%
2026-05-26	50.6300	50.6400	50.1300	50.5400	+1.854%	30	2,289	-61.615%
2026-05-22	49.7700	50.3700	49.1200	49.6200	-2.820%	100	2,300	-60.903%
2026-05-21	54.0900	54.0900	50.2000	51.0600	-4.310%	15	2,308	-62.005%
2026-05-20	53.3600	53.3600	53.3600	53.3600	-1.185%	1	2,308	-63.643%
2026-05-19	52.4500	54.0000	52.4000	54.0000	+6.425%	7	2,299	-64.074%
2026-05-18	52.9000	52.9000	50.7400	50.7400	+0.178%	2	2,299	-61.766%
2026-05-15	51.3500	51.3500	50.6500	50.6500	+2.947%	2	2,299	-61.698%
2026-05-14	49.2000	49.2000	49.2000	49.2000	-2.362%	1	2,299	-60.569%
2026-05-13	53.3300	53.3300	50.2800	50.3900	-6.251%	208	2,238	-61.500%
2026-05-12	53.7500	55.8000	53.7500	53.7500	-1.988%	7	2,238	-63.907%
2026-05-11	55.2300	55.3000	53.5000	54.8400	+5.971%	39	2,238	-64.624%
2026-05-08	51.2500	52.6000	51.2500	51.7500	+3.252%	18	2,222	-62.512%
2026-05-07	48.5500	50.1200	48.4000	50.1200	-1.629%	25	2,220	-61.293%
2026-05-06	55.0000	55.0000	50.6700	50.9500	-3.959%	32	2,195	-61.923%
2026-05-05	52.5000	55.0000	52.5000	53.0500	+3.110%	35	2,173	-63.431%
2026-05-04	55.0000	55.0000	51.3900	51.4500	-3.832%	37	2,143	-62.293%
2026-05-01	52.0400	54.2500	51.8000	53.5000	+0.545%	25	2,103	-63.738%
2026-04-30	52.0000	56.6500	50.9000	53.2100	+37.850%	461	2,103	-63.541%
2026-04-29	39.1000	39.1000	38.6000	38.6000	-4.574%	14	1,703	-49.741%
2026-04-28	40.4000	41.0500	40.1200	40.4500	+1.735%	13	1,698	-52.040%
2026-04-27	39.7000	39.7600	39.7000	39.7600	+0.863%	6	1,697	-51.207%
2026-04-24	39.2000	39.4200	39.2000	39.4200	-6.031%	6	1,697	-50.786%
2026-04-23	42.0000	42.0700	41.3100	41.9500	+3.760%	43	1,695	-53.754%
2026-04-21	39.8100	40.4500	39.6000	40.4300	+0.198%	17	1,690	-52.016%
2026-04-20	40.6000	41.2500	40.3500	40.3500	+8.032%	8	1,690	-51.921%
2026-04-17	37.2000	37.6500	37.2000	37.3500	-6.858%	73	1,686	-48.059%
2026-04-16	39.5500	40.1000	39.5500	40.1000	-1.232%	25	1,720	-51.621%
2026-04-15	42.0000	42.0000	40.5500	40.6000	-8.744%	17	1,723	-52.217%
2026-04-14	45.0000	45.0000	43.8500	44.4900	-12.473%	8	1,717	-56.395%
2026-04-13	52.4500	54.1500	50.7800	50.8300	-5.870%	6	1,718	-61.834%
2026-04-10	53.1500	55.0000	53.1500	54.0000	-0.735%	17	1,719	-64.074%
2026-04-09	55.0000	56.7500	54.4000	54.4000	-4.208%	27	1,728	-64.338%
2026-04-08	65.7000	65.7000	56.7900	56.7900	-26.580%	6	1,718	-65.839%
2026-04-07	76.6500	77.3500	76.6500	77.3500	+6.543%	2	1,717	-74.919%
2026-04-06	74.4000	74.4000	72.0700	72.6000	-2.746%	18	1,716	-73.278%
2026-04-02	79.7000	79.7000	74.6500	74.6500	+1.745%	4	1,704	-74.012%
2026-04-01	72.7600	74.5800	69.3000	73.3700	-5.803%	54	1,704	-73.559%
2026-03-31	85.7900	85.7900	77.0000	77.8900	-16.606%	39	1,706	-75.093%
2026-03-30	93.0000	93.4000	92.8500	93.4000	-7.194%	15	1,691	-79.229%
2026-03-27	90.3000	100.6500	90.3000	100.6400	+14.091%	73	1,694	-80.723%
2026-03-26	71.1000	90.1800	71.1000	88.2100	+34.160%	226	1,719	-78.007%
2026-03-25	65.4500	65.7500	65.4500	65.7500	-2.230%	2	1,645	-70.494%
2026-03-24	65.9700	67.4300	65.3000	67.2500	+7.257%	113	1,644	-71.152%
2026-03-23	61.1500	62.7000	61.1500	62.7000	-9.223%	3	1,645	-69.059%
2026-03-20	65.0000	69.2000	64.9500	69.0700	+10.477%	57	1,643	-71.913%
2026-03-19	61.9300	62.6500	61.5500	62.5200	+7.793%	15	1,645	-68.970%
2026-03-18	58.1000	58.1000	58.0000	58.0000	+1.222%	2	1,643	-66.552%
2026-03-16	56.1000	57.4000	55.0000	57.3000	-9.177%	111	1,644	-66.143%
2026-03-13	58.2100	63.0900	58.2100	63.0900	+20.286%	265	1,592	-69.250%
2026-03-12	50.0000	53.2000	50.0000	52.4500	+6.714%	3	1,457	-63.012%
2026-03-11	49.1500	49.1500	49.1500	49.1500	-11.680%	1	1,455	-60.529%
2026-03-09	55.5300	59.0000	55.5300	55.6500	+3.439%	6	1,456	-65.139%
2026-03-06	56.5000	56.5000	53.8000	53.8000	+18.502%	5	1,476	-63.941%
2026-03-04	46.8000	46.8000	44.4500	45.4000	-6.004%	55	1,476	-57.269%
2026-03-03	49.6500	50.8000	48.3000	48.3000	+0.270%	40	1,468	-59.834%
2026-03-02	53.4500	53.4500	47.9500	48.1700	-8.682%	18	1,490	-59.726%
2026-02-27	51.2500	52.7500	51.2500	52.7500	+6.781%	3	1,495	-63.223%
2026-02-26	49.4000	49.4000	49.4000	49.4000	+0.919%	1	1,492	-60.729%
2026-02-25	48.9500	48.9500	48.9500	48.9500	-7.379%	3	1,489	-60.368%
2026-02-24	53.7400	53.7400	52.8500	52.8500	+3.142%	9	1,489	-63.292%
2026-02-23	50.4200	51.3000	50.4200	51.2400	+5.649%	8	1,487	-62.139%
2026-02-20	49.2500	49.4500	48.2000	48.5000	-5.273%	9	1,486	-60.000%
2026-02-19	51.6400	52.0700	51.2000	51.2000	-4.850%	3	1,480	-62.109%
2026-02-18	54.6600	54.6600	53.8100	53.8100	-0.902%	2	1,480	-63.947%
2026-02-17	56.3800	56.3800	54.3000	54.3000	-0.586%	2	1,478	-64.273%
2026-02-13	55.5500	55.5500	50.8000	54.6200	+6.265%	14	1,479	-64.482%
2026-02-12	46.2000	51.4000	46.2000	51.4000	+12.301%	30	1,479	-62.257%
2026-02-11	46.7000	46.7000	44.7000	45.7700	+4.977%	28	1,474	-57.614%
2026-02-10	44.1300	44.9500	43.6000	43.6000	+0.926%	11	1,459	-55.505%
2026-02-09	45.0000	45.0000	43.2000	43.2000	-11.566%	8	1,456	-55.093%
2026-02-06	51.6000	51.6000	47.9400	48.8500	+5.280%	26	1,453	-60.287%
2026-02-05	46.7100	46.9500	44.7500	46.4000	+5.936%	24	1,436	-58.190%
2026-02-04	42.6300	43.8000	42.6300	43.8000	+13.178%	11	1,439	-55.708%
2026-02-03	33.8700	39.8200	33.8700	38.7000	+10.414%	11	1,430	-49.871%
2026-02-02	35.3500	35.3500	34.4000	35.0500	+3.729%	30	1,424	-44.650%
2026-01-30	32.2100	34.2600	32.2100	33.7900	+10.353%	19	1,444	-42.587%
2026-01-29	31.1000	35.0000	30.6200	30.6200	-33.536%	80	1,447	-36.643%
2026-01-28	46.0700	46.6500	45.2500	46.0700	+0.502%	37	1,452	-57.890%
2026-01-27	47.6600	48.7000	45.3700	45.8400	-3.393%	20	1,449	-57.679%
2026-01-26	49.1700	49.1700	47.2900	47.4500	-3.713%	36	1,459	-59.115%
2026-01-23	52.8100	52.8100	49.2500	49.2800	-9.077%	22	1,445	-60.633%
2026-01-22	55.7100	55.7100	53.6000	54.2000	-16.871%	15	1,446	-64.207%
2026-01-20	64.1400	65.2000	62.5000	65.2000	+12.511%	47	1,442	-70.245%
2026-01-16	57.2500	57.9500	56.5500	57.9500	-1.563%	12	1,436	-66.523%
2026-01-15	59.4400	60.0000	57.6500	58.8700	-3.886%	35	1,436	-67.046%
2026-01-14	59.4500	61.6500	59.0500	61.2500	+7.740%	104	1,412	-68.327%
2026-01-13	55.6600	58.2000	55.6600	56.8500	+8.286%	68	1,429	-65.875%
2026-01-12	50.9500	52.5000	50.6500	52.5000	+5.954%	35	1,439	-63.048%
2026-01-09	51.6900	51.9900	49.5000	49.5500	-4.712%	116	1,440	-60.848%
2026-01-08	55.4000	55.5000	52.0000	52.0000	+0.096%	42	1,501	-62.692%
2026-01-07	49.9500	52.7500	49.9500	51.9500	+7.446%	21	1,482	-62.656%
2026-01-06	49.4000	49.5500	47.5000	48.3500	+1.363%	67	1,479	-59.876%
2026-01-05	48.9500	48.9500	47.7000	47.7000	-7.144%	6	1,527	-59.329%
2026-01-02	48.9000	53.5000	48.9000	51.3700	+5.700%	8	1,527	-62.235%
2025-12-31	48.0000	48.6000	47.7000	48.6000	+3.294%	10	1,516	-60.082%
2025-12-30	46.2000	47.0900	46.2000	47.0500	-4.757%	8	1,516	-58.767%
2025-12-29	50.1000	50.1000	49.4000	49.4000	+1.856%	5	1,518	-60.729%
2025-12-26	47.9500	48.6000	47.4000	48.5000	+2.321%	47	1,517	-60.000%
2025-12-24	48.4000	48.4000	47.4000	47.4000	-1.455%	101	1,449	-59.072%
2025-12-23	50.3500	50.3500	48.1000	48.1000	-5.631%	66	1,449	-59.667%
2025-12-22	47.9500	51.4500	47.8500	50.9700	+0.433%	53	1,426	-61.938%
2025-12-19	51.0400	51.0400	49.2600	50.7500	+0.020%	59	1,405	-61.773%
2025-12-18	50.6500	50.9000	50.5500	50.7400	-3.001%	15	1,354	-61.766%
2025-12-16	54.6500	55.2700	52.3100	52.3100	-5.407%	30	1,365	-62.913%
2025-12-15	55.2000	55.3000	54.7200	55.3000	-2.965%	35	1,364	-64.919%
2025-12-12	55.8600	57.7400	55.8600	56.9900	+2.224%	12	1,364	-65.959%
2025-12-11	57.6400	57.6400	55.1500	55.7500	-2.722%	18	1,364	-65.202%
2025-12-10	56.3300	57.7800	56.3300	57.3100	+5.060%	44	1,357	-66.149%
2025-12-09	55.7800	55.7800	54.4500	54.5500	+3.217%	22	1,347	-64.436%
2025-12-08	52.8500	52.8500	52.8500	52.8500	+1.830%	1	1,329	-63.292%
2025-12-05	54.0300	54.0300	51.9000	51.9000	-5.808%	204	1,328	-62.620%
2025-12-04	51.9800	55.3000	51.9800	55.1000	-5.326%	12	1,129	-64.791%
2025-12-02	58.2000	58.2500	58.0000	58.2000	-3.802%	250	1,123	-66.667%
2025-12-01	60.5000	60.5000	60.5000	60.5000	+1.852%	1	1,188	-67.934%
2025-11-28	59.4000	59.4000	59.4000	59.4000	-5.036%	1	1,188	-67.340%
2025-11-25	67.1700	67.1700	62.5500	62.5500	-17.262%	7	1,188	-68.985%
2025-11-21	79.6000	81.5900	74.0500	75.6000	-6.320%	493	1,276	-74.339%
2025-11-20	74.3000	83.0900	73.6900	80.7000	-1.585%	29	892	-75.960%
2025-11-19	79.4500	83.4800	79.4500	82.0000	+3.732%	31	886	-76.341%
2025-11-18	79.6100	81.7900	79.0500	79.0500	+7.041%	158	867	-75.459%
2025-11-17	73.8500	73.8500	73.8500	73.8500	-2.431%	1	777	-73.731%
2025-11-14	75.6900	75.6900	75.6900	75.6900	+2.770%	1	777	-74.369%
2025-11-13	72.7300	74.1500	72.7300	73.6500	+6.385%	4	777	-73.659%
2025-11-12	69.2300	69.2300	69.2300	69.2300	+0.992%	1	778	-71.977%
2025-11-11	66.8500	68.5500	66.8500	68.5500	+6.942%	3	776	-71.699%
2025-11-10	65.3500	65.3500	63.4000	64.1000	-7.757%	11	776	-69.735%
2025-11-07	71.4500	74.3500	69.4900	69.4900	+1.297%	10	776	-72.082%
2025-11-06	64.5200	70.0000	64.5200	68.6000	+7.490%	19	773	-71.720%
2025-11-05	66.1500	66.1500	63.0700	63.8200	-4.604%	29	776	-69.602%
2025-11-04	64.7000	66.9000	64.7000	66.9000	+6.427%	25	791	-71.001%
2025-11-03	61.7500	62.9500	61.7500	62.8600	+2.461%	67	858	-69.138%
2025-10-31	60.4000	61.3500	58.3100	61.3500	+10.840%	12	858	-68.378%
2025-10-30	57.0000	58.2700	52.7200	55.3500	+47.995%	33	855	-64.950%
2025-10-29	37.7500	37.7500	37.4000	37.4000	+2.046%	2	839	-48.128%
2025-10-28	36.6500	36.6500	36.6500	36.6500	+2.374%	1	839	-47.067%
2025-10-27	35.0000	35.8000	35.0000	35.8000	-8.790%	2	839	-45.810%
2025-10-24	39.2500	39.2500	39.2500	39.2500	+1.290%	13	839	-50.573%
2025-10-23	38.5000	38.7500	38.5000	38.7500	-19.855%	3	847	-49.935%
2025-10-14	48.3500	48.3500	48.3500	48.3500	+2.763%	1	846	-59.876%
2025-10-10	47.3000	47.3500	47.0000	47.0500	-5.141%	30	846	-58.767%
2025-10-06	50.1500	50.1500	49.1700	49.6000	+12.599%	7	819	-60.887%
2025-10-03	44.0500	44.0500	44.0500	44.0500	+1.568%	99	819	-55.959%
2025-10-01	43.0000	43.3700	43.0000	43.3700	+15.193%	2	828	-55.269%
2025-09-29	37.6500	37.6500	37.6500	37.6500	+1.237%	3	830	-48.473%
2025-09-25	38.0000	38.5000	37.1900	37.1900	-0.561%	251	830	-47.835%
2025-09-23	37.4000	37.4000	37.4000	37.4000	+11.310%	2	1,033	-48.128%
2025-09-19	33.6000	33.6000	33.6000	33.6000	+5.164%	1	1,035	-42.262%
2025-09-18	31.9500	31.9500	31.9500	31.9500	-6.029%	1	1,034	-39.280%
2025-09-17	34.0000	34.0000	34.0000	34.0000	+1.190%	2	1,033	-42.941%
2025-09-16	33.7200	34.5500	33.5000	33.6000	-1.898%	25	1,033	-42.262%
2025-09-15	35.6000	35.6000	34.2500	34.2500	-3.927%	6	1,015	-43.358%
2025-09-12	35.6500	35.6500	35.6500	35.6500	-2.409%	100	1,014	-45.582%
2025-09-10	35.9500	36.5300	35.9000	36.5300	+2.325%	3	915	-46.893%
2025-09-08	35.0000	35.7000	35.0000	35.7000	-2.725%	2	913	-45.658%
2025-09-05	35.5000	36.7000	35.5000	36.7000	+2.945%	3	912	-47.139%
2025-09-04	35.6500	35.6500	35.6500	35.6500	-10.897%	15	912	-45.582%
2025-09-02	40.0000	40.2000	39.9800	40.0100	+5.847%	24	912	-51.512%
2025-08-26	37.8000	37.8000	37.8000	37.8000	-5.736%	1	888	-48.677%
2025-08-20	42.3000	42.3000	40.1000	40.1000	+13.920%	3	889	-51.621%
2025-08-18	36.4000	36.4000	35.2000	35.2000	+4.606%	397	888	-44.886%
2025-08-14	33.6500	33.6500	33.6500	33.6500	+0.149%	1	705	-42.348%
2025-08-13	33.5000	33.6000	33.5000	33.6000	+1.818%	2	705	-42.262%
2025-08-12	33.4800	33.4800	33.0000	33.0000	-4.899%	251	704	-41.212%
2025-08-11	34.7000	34.7000	34.7000	34.7000	-5.321%	1	455	-44.092%
2025-08-05	36.7600	36.7600	36.6500	36.6500	+5.316%	2	455	-47.067%
2025-08-04	34.9800	34.9800	34.8000	34.8000	-4.814%	41	456	-44.253%
2025-08-01	36.1000	36.5600	36.1000	36.5600	+13.364%	41	416	-46.937%
2025-07-31	31.6700	32.2500	31.0000	32.2500	-29.199%	4	375	-39.845%
2025-07-29	44.0500	45.5500	44.0500	45.5500	+6.674%	5	378	-57.409%
2025-07-28	42.1900	42.7000	42.1900	42.7000	-1.839%	12	379	-54.567%
2025-07-25	43.3400	43.5000	43.3400	43.5000	-7.839%	2	388	-55.402%
2025-07-22	47.3500	47.3500	47.2000	47.2000	+3.622%	16	387	-58.898%
2025-07-21	45.5700	45.5700	45.5500	45.5500	-7.362%	15	386	-57.409%
2025-07-18	49.1700	49.1700	49.1700	49.1700	+4.063%	1	371	-60.545%
2025-07-15	46.9500	47.2500	46.6000	47.2500	+1.722%	3	371	-58.942%
2025-07-14	46.4500	46.4500	46.4500	46.4500	-4.227%	1	369	-58.235%
2025-07-11	48.5500	48.5500	48.5000	48.5000	-4.339%	2	369	-60.000%
2025-07-01	51.1000	51.1000	50.7000	50.7000	-4.340%	2	367	-61.736%
2025-06-25	53.0000	53.0000	53.0000	53.0000	-0.860%	10	366	-63.396%
2025-06-24	53.4600	53.4600	53.4600	53.4600	-9.696%	10	366	-63.711%
2025-06-23	59.2000	59.2000	59.2000	59.2000	-3.347%	1	366	-67.230%
2025-06-20	60.9000	61.2500	60.6500	61.2500	+4.397%	10	366	-68.327%
2025-06-17	58.6700	58.6700	58.6700	58.6700	-0.390%	5	364	-66.934%
2025-06-06	58.9000	58.9000	58.9000	58.9000	-10.527%	6	364	-67.063%
2025-06-02	65.8300	65.8300	65.8300	65.8300	-10.691%	1	367	-70.530%
2025-05-30	73.7100	73.7100	73.7100	73.7100	+1.250%	10	367	-73.681%
2025-05-20	73.5000	73.5000	72.8000	72.8000	+0.483%	30	367	-73.352%
2025-05-19	72.1000	72.4500	72.1000	72.4500	-0.248%	35	391	-73.223%
2025-05-16	73.7700	74.1000	72.6300	72.6300	+3.241%	24	426	-73.289%
2025-05-15	70.3500	70.3500	70.3500	70.3500	+1.957%	25	431	-72.424%
2025-05-13	71.0000	71.0000	69.0000	69.0000	-19.767%	21	456	-71.884%
2025-05-09	86.0000	86.0000	86.0000	86.0000	-1.714%	2	456	-77.442%
2025-05-08	85.3600	87.5000	84.1500	87.5000	-4.995%	13	456	-77.829%
2025-05-02	92.1000	92.1000	92.1000	92.1000	-1.676%	2	465	-78.936%
2025-05-01	93.6700	93.6700	93.6700	93.6700	-11.632%	1	465	-79.289%
2025-04-28	106.0000	106.0000	106.0000	106.0000	-10.902%	10	466	-81.698%
2025-04-23	118.9700	118.9700	118.9700	118.9700	+5.190%	1	456	-83.693%
2025-04-15	112.3500	113.2000	112.1000	113.1000	+1.984%	14	455	-82.847%
2025-04-14	110.9000	110.9000	110.9000	110.9000	-4.149%	25	464	-82.507%
2025-04-10	103.7000	117.6500	103.7000	115.7000	+17.941%	52	439	-83.232%
2025-04-09	134.3000	134.3000	98.1000	98.1000	-12.761%	2	404	-80.224%
2025-04-08	113.3500	113.3500	112.4500	112.4500	-11.631%	29	404	-82.748%
2025-04-07	148.9300	148.9500	127.2500	127.2500	-3.121%	26	400	-84.754%
2025-04-04	132.7800	140.4000	130.4000	131.3500	+13.536%	46	399	-85.230%
2025-04-03	115.6900	115.6900	115.6900	115.6900	+19.207%	1	405	-83.231%
2025-04-02	97.2500	97.3500	96.8800	97.0500	-0.462%	11	406	-80.010%
2025-04-01	98.0000	98.0000	97.5000	97.5000	-6.859%	250	404	-80.103%
2025-03-31	104.6800	104.6800	104.6800	104.6800	+5.195%	1	289	-81.467%
2025-03-28	97.1000	99.5100	97.1000	99.5100	+25.170%	4	289	-80.504%
2025-03-25	81.0000	81.0000	79.5000	79.5000	-5.470%	3	287	-75.597%
2025-03-24	82.7300	84.1000	82.6300	84.1000	-11.005%	44	289	-76.932%
2025-03-20	91.0000	94.5000	88.9400	94.5000	-4.061%	170	315	-79.471%
2025-03-19	97.5500	99.3000	96.7000	98.5000	-0.846%	48	189	-80.305%
2025-03-18	95.0000	99.3400	94.9800	99.3400	+12.249%	11	173	-80.471%
2025-03-17	90.0000	91.5500	88.5000	88.5000	-2.747%	4	174	-78.079%
2025-03-14	93.8000	93.8000	90.0000	91.0000	-2.151%	6	173	-78.681%
2025-03-13	93.0000	93.0000	93.0000	93.0000	-4.025%	3	170	-79.140%
2025-03-10	95.6000	100.7000	95.6000	96.9000	+3.847%	10	170	-79.979%
2025-03-07	85.0000	93.3100	81.6900	93.3100	+21.624%	28	171	-79.209%
2025-03-06	76.7200	76.7200	76.7200	76.7200	-3.351%	1	167	-74.713%
2025-03-04	79.3900	79.3900	79.3800	79.3800	+6.123%	10	167	-75.561%
2025-03-03	74.8000	74.8000	74.8000	74.8000	-1.837%	1	157	-74.064%
2025-02-28	76.6800	76.6800	76.2000	76.2000	+15.894%	14	158	-74.541%
2025-02-26	67.5900	67.5900	65.7500	65.7500	-7.001%	5	160	-70.494%
2025-02-25	76.0000	76.1800	70.7000	70.7000	+6.396%	41	162	-72.560%
2025-02-24	66.4500	66.4500	66.4500	66.4500	+8.401%	1	121	-70.805%
2025-02-21	61.3000	61.3000	61.3000	61.3000	+2.440%	10	121	-68.352%
2025-02-19	60.3700	60.9900	59.8400	59.8400	+4.615%	17	126	-67.580%
2025-02-18	57.2000	57.2000	57.2000	57.2000	+6.697%	1	124	-66.084%
2025-02-14	53.6000	53.6100	53.6000	53.6100	-2.350%	80	103	-63.813%
2025-02-13	55.0300	55.0300	54.9000	54.9000	-0.435%	45	103	-64.663%
2025-02-12	55.1200	55.1400	54.9300	55.1400	-0.649%	10	103	-64.817%
2025-02-11	55.5000	55.5000	55.5000	55.5000	-1.770%	1	101	-65.045%
2025-02-10	57.2500	57.2500	56.5000	56.5000	+0.177%	12	101	-65.664%
2025-02-07	55.9000	57.4400	55.3500	56.4000	-2.759%	86	96	-65.603%
2025-02-06	59.2000	59.2000	57.5000	58.0000	-1.695%	22	78	-66.552%
2025-02-05	59.7000	59.8600	59.0000	59.0000	-0.321%	10	61	-67.119%
2025-02-04	59.1900	59.1900	59.1800	59.1900	-1.350%	3	69	-67.224%
2025-02-03	60.0000	60.0000	60.0000	60.0000	+0.739%	1	72	-67.667%
2025-01-31	59.4300	59.5600	59.4300	59.5600	+1.293%	12	71	-67.428%
2025-01-30	62.0000	62.0000	58.8000	58.8000	-13.529%	14	81	-67.007%
2025-01-29	69.6500	69.6500	68.0000	68.0000	-1.235%	7	81	-71.471%
2025-01-28	68.5200	68.8500	68.5200	68.8500	-6.682%	24	80	-71.823%
2025-01-27	81.5000	81.5000	71.7400	73.7800	-0.054%	8	97	-73.706%
2025-01-24	74.7000	74.7000	73.7400	73.8200	-5.818%	66	97	-73.720%
2025-01-23	78.3900	78.4000	78.3200	78.3800	+0.487%	4	66	-75.249%
2025-01-22	81.5500	81.5500	78.0000	78.0000	-6.250%	6	66	-75.128%
2025-01-21	83.8300	83.8300	83.2000	83.2000	-2.860%	7	71	-76.683%
2025-01-10	87.7800	87.7800	85.6500	85.6500	+3.906%	4	64	-77.350%
2025-01-06	81.3700	82.4300	81.3700	82.4300	-5.762%	2	64	-76.465%
2025-01-03	87.9200	87.9200	87.4700	87.4700	-6.639%	10	65	-77.821%
2024-12-31	93.6900	93.6900	93.6900	93.6900	+0.905%	1	60	-79.293%
2024-12-27	92.8500	92.8500	92.8500	92.8500	+2.404%	2	60	-79.106%
2024-12-23	90.6700	90.6700	90.6700	90.6700	-0.143%	1	61	-78.604%
2024-12-19	90.8000	90.8000	90.8000	90.8000	-1.304%	2	60	-78.634%
2024-12-18	92.0000	92.0000	92.0000	92.0000	+14.770%	2	62	-78.913%
2024-12-11	80.1600	80.1600	80.1600	80.1600	-2.363%	1	60	-75.798%
2024-12-10	82.1000	82.1000	82.1000	82.1000	-3.127%	1	60	-76.370%
2024-12-09	84.5500	84.7500	84.5500	84.7500	+2.603%	2	61	-77.109%
2024-12-06	83.9000	83.9000	80.7900	82.6000	-3.392%	30	61	-76.513%
2024-12-03	89.9500	89.9500	85.5000	85.5000	-5.000%	28	68	-77.310%
2024-12-02	91.4500	91.4500	90.0000	90.0000	-13.933%	12	60	-78.444%
2024-11-15	105.0500	105.0500	104.5700	104.5700	+9.041%	12	60	-81.448%
2024-11-13	95.9000	95.9000	95.9000	95.9000	+6.437%	1	60	-79.771%
2024-11-12	90.1000	90.1000	90.1000	90.1000	-0.989%	5	59	-78.468%
2024-11-07	93.5000	93.5000	91.0000	91.0000	-11.176%	12	59	-78.681%
2024-11-06	102.4500	102.4500	102.4500	102.4500	-0.871%	1	53	-81.064%
2024-11-01	102.4000	103.3500	101.9800	103.3500	+0.204%	10	52	-81.229%
2024-10-31	100.6100	103.6800	100.6100	103.1400	+6.057%	13	49	-81.191%
2024-10-30	95.8500	97.2500	94.5000	97.2500	-1.768%	10	42	-80.051%
2024-10-29	99.0000	99.0000	99.0000	99.0000	-4.808%	2	36	-80.404%
2024-10-25	104.0000	104.0000	104.0000	104.0000	-1.338%	20	35	-81.346%
2024-10-21	104.6000	106.0300	104.6000	105.4100	+0.871%	31	45	-81.596%
2024-10-17	104.5000	104.5000	104.5000	104.5000	+1.644%	10	18	-81.435%
2024-10-15	102.8100	102.8100	102.8100	102.8100	-0.155%	1	8	-81.130%
2024-10-11	103.5900	103.5900	102.9700	102.9700	+0.263%	4	7	-81.160%
2024-10-09	102.7000	102.7000	102.7000	102.7000	+0.450%	1	6	-81.110%
2024-10-08	102.2400	102.2400	102.2400	102.2400	+0.848%	1	5	-81.025%
2024-10-04	102.4500	102.4500	101.3800	101.3800	-8.626%	6	4	-80.864%
2024-10-02	110.9500	110.9500	110.9500	110.9500	+1.130%	1	5	-82.515%
2024-10-01	107.2600	109.7100	107.2600	109.7100	+2.151%	3	4	-82.317%
2024-09-26	107.4000	107.4000	107.4000	107.4000	-0.556%	1	3	-81.937%
2024-09-25	108.0000	108.0000	108.0000	108.0000	-4.551%	1	2	-82.037%
2024-09-20	113.0000	113.1500	113.0000	113.1500	0.000%	4	1	-82.855%