Dark

META20270115P600
META Jan 15 2027 600.00 Put (META270115P00600000)
option OPRA

EOD

Sep 17, 2026

24.90-11.702%(-3.30)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.7000	28.9800	24.9000	24.9000	-11.702%	114	6,203	0.000%
2026-09-16	26.0000	28.5000	25.7800	28.2000	-2.993%	221	6,189	-11.702%
2026-09-15	28.0200	30.5000	27.0000	29.0700	-1.055%	88	6,123	-14.345%
2026-09-14	33.2000	34.3500	29.2000	29.3800	-16.296%	93	6,111	-15.248%
2026-09-11	34.5000	35.4000	33.2000	35.1000	-7.632%	57	6,121	-29.060%
2026-09-10	36.6200	38.1500	34.0000	38.0000	+9.290%	217	6,120	-34.474%
2026-09-09	39.6400	39.6400	34.5000	34.7700	-26.738%	440	6,017	-28.387%
2026-09-08	45.7400	48.5000	44.7500	47.4600	+2.727%	95	6,185	-47.535%
2026-09-04	48.1500	48.5500	45.8500	46.2000	-1.387%	37	6,172	-46.104%
2026-09-03	50.0000	50.0000	45.0000	46.8500	-16.518%	149	6,172	-46.852%
2026-09-02	59.2000	59.2000	53.8800	56.1200	-10.608%	86	6,238	-55.631%
2026-09-01	74.1600	74.3700	60.1300	62.7800	-5.209%	150	6,256	-60.338%
2026-08-31	66.2000	67.0000	65.8100	66.2300	+2.970%	100	6,317	-62.404%
2026-08-28	62.3000	65.7500	60.3600	64.3200	-6.239%	127	6,228	-61.287%
2026-08-27	67.4500	68.6000	60.4500	68.6000	+4.653%	161	6,298	-63.703%
2026-08-26	60.1000	70.0000	60.1000	65.5500	-7.935%	286	6,241	-62.014%
2026-08-25	71.0000	73.1200	71.0000	71.2000	-6.316%	19	6,171	-65.028%
2026-08-24	80.5400	80.5400	76.0000	76.0000	-5.882%	6	6,168	-67.237%
2026-08-21	80.8000	81.7100	79.6100	80.7500	-6.268%	101	6,166	-69.164%
2026-08-20	82.7500	86.1500	82.7500	86.1500	+2.195%	92	6,083	-71.097%
2026-08-19	87.6600	87.6800	79.3700	84.3000	-0.319%	24	6,096	-70.463%
2026-08-18	79.0000	85.0700	78.0800	84.5700	+20.299%	379	6,088	-70.557%
2026-08-17	63.6400	71.6000	63.2500	70.3000	+19.966%	77	6,114	-64.580%
2026-08-14	56.2200	58.8500	56.2200	58.6000	-1.097%	446	6,078	-57.509%
2026-08-13	61.6200	62.3000	58.5400	59.2500	-9.140%	665	5,789	-57.975%
2026-08-12	57.4800	65.2100	57.4800	65.2100	+17.517%	372	6,285	-61.816%
2026-08-11	59.5000	59.5000	52.4000	55.4900	-7.424%	81	6,157	-55.127%
2026-08-10	56.8200	60.3000	55.2200	59.9400	-2.187%	157	6,167	-58.458%
2026-08-07	64.9100	65.2000	59.9500	61.2800	-6.156%	121	6,165	-59.367%
2026-08-06	63.9800	65.3500	63.9800	65.3000	-0.518%	224	6,196	-61.868%
2026-08-05	61.6000	68.0000	61.6000	65.6400	+0.444%	40	6,165	-62.066%
2026-08-04	67.9300	69.1000	65.3500	65.3500	+2.429%	67	6,136	-61.897%
2026-08-03	77.0000	77.0000	61.7000	63.8000	-24.183%	148	6,086	-60.972%
2026-07-31	82.0000	87.2000	80.6400	84.1500	-6.448%	25	6,166	-70.410%
2026-07-30	96.3000	98.3000	89.9500	89.9500	+25.191%	153	6,154	-72.318%
2026-07-29	67.1400	71.8500	66.4600	71.8500	+7.834%	511	6,102	-65.344%
2026-07-28	66.2800	68.9000	65.4800	66.6300	-0.552%	49	5,837	-62.629%
2026-07-27	62.0900	67.2000	61.9800	67.0000	+1.515%	37	5,824	-62.836%
2026-07-24	65.8500	66.0500	62.1000	66.0000	+0.380%	76	5,823	-62.273%
2026-07-23	65.0000	68.8000	63.0000	65.7500	+15.351%	176	5,804	-62.129%
2026-07-22	53.4000	57.9500	53.4000	57.0000	+13.455%	60	5,770	-56.316%
2026-07-21	52.0000	52.0000	50.2400	50.2400	-3.607%	57	5,776	-50.438%
2026-07-20	53.8300	53.8300	50.3300	52.1200	-4.455%	140	5,801	-52.226%
2026-07-17	56.1000	60.5700	52.5500	54.5500	+10.582%	283	5,887	-54.354%
2026-07-16	47.2500	49.3300	45.0000	49.3300	+9.017%	42	5,889	-49.524%
2026-07-15	48.6300	48.9700	44.8500	45.2500	-9.627%	96	5,887	-44.972%
2026-07-14	49.3500	50.5600	49.2000	50.0700	-4.319%	11	5,895	-50.270%
2026-07-13	48.6500	52.3300	47.4000	52.3300	+7.454%	66	5,894	-52.417%
2026-07-10	48.5500	50.0000	45.9500	48.7000	-14.979%	323	5,911	-48.871%
2026-07-09	75.1000	75.1000	55.5500	57.2800	-11.958%	235	5,954	-56.529%
2026-07-08	62.8900	65.0700	62.2900	65.0600	+12.756%	28	6,052	-61.728%
2026-07-07	59.4000	60.9000	56.8500	57.7000	-8.933%	28	6,035	-56.846%
2026-07-06	69.0000	69.1000	62.9500	63.3600	-11.385%	12	6,031	-60.701%
2026-07-02	65.7500	72.4000	65.7500	71.5000	+24.521%	44	6,016	-65.175%
2026-07-01	59.7000	63.6200	53.6500	57.4200	-28.803%	155	6,016	-56.635%
2026-06-30	83.5600	83.5600	80.6500	80.6500	+1.574%	4	5,919	-69.126%
2026-06-29	77.9000	79.4000	77.9000	79.4000	-7.015%	3	5,915	-68.640%
2026-06-26	88.5000	88.5000	83.4800	85.3900	-4.805%	106	5,913	-70.840%
2026-06-25	92.0000	92.0000	84.8600	89.7000	+7.554%	25	5,913	-72.241%
2026-06-24	80.5800	83.4000	78.3500	83.4000	+5.972%	85	5,923	-70.144%
2026-06-23	77.4000	78.9500	76.7000	78.7000	-0.757%	7	5,899	-68.361%
2026-06-22	78.6000	81.3000	78.6000	79.3000	+4.908%	22	5,893	-68.600%
2026-06-18	77.0000	80.7400	74.8000	75.5900	-3.732%	21	5,786	-67.059%
2026-06-17	67.2200	78.5200	67.2200	78.5200	+23.072%	237	5,786	-68.288%
2026-06-16	64.8000	66.5700	61.5000	63.8000	-3.348%	84	5,786	-60.972%
2026-06-15	68.2000	68.4600	63.2500	66.0100	-17.560%	98	5,783	-62.278%
2026-06-12	77.4500	80.1300	77.4500	80.0700	+0.389%	20	5,733	-68.902%
2026-06-11	81.0000	84.4300	77.9000	79.7600	+2.388%	233	5,729	-68.781%
2026-06-10	69.7300	77.9000	69.0200	77.9000	+12.006%	24	5,653	-68.036%
2026-06-09	66.5000	73.0000	66.0000	69.5500	-0.543%	118	5,657	-64.198%
2026-06-08	72.5000	73.0700	69.2900	69.9300	+2.043%	281	5,646	-64.393%
2026-06-05	53.5500	72.5000	53.5500	68.5300	+25.398%	251	5,581	-63.666%
2026-06-04	53.8500	55.0000	49.6000	54.6500	-4.625%	69	5,456	-54.437%
2026-06-03	60.5000	60.5000	56.8700	57.3000	-11.819%	66	5,450	-56.545%
2026-06-02	65.4500	67.3700	62.3500	64.9800	-2.971%	234	5,453	-61.681%
2026-06-01	52.9500	66.9700	52.9500	66.9700	+25.530%	214	5,263	-62.819%
2026-05-29	52.5500	53.4700	52.5500	53.3500	+5.706%	20	5,156	-53.327%
2026-05-28	49.1000	53.5000	49.1000	50.4700	-3.775%	74	5,139	-50.664%
2026-05-27	58.1300	58.1300	51.8300	52.4500	-11.611%	150	5,149	-52.526%
2026-05-26	60.1200	60.7000	59.3400	59.3400	-0.520%	12	5,081	-58.038%
2026-05-22	58.9000	59.7500	58.9000	59.6500	-1.160%	6	5,081	-58.256%
2026-05-21	64.0000	65.5500	59.2900	60.3500	-1.308%	43	5,082	-58.741%
2026-05-20	64.0000	64.7600	61.1000	61.1500	-2.859%	35	5,082	-59.280%
2026-05-19	60.0000	63.2800	60.0000	62.9500	+5.356%	18	5,051	-60.445%
2026-05-18	60.5500	61.3400	58.6000	59.7500	+1.185%	101	5,051	-58.326%
2026-05-15	60.4400	61.3500	59.0000	59.0500	+1.113%	17	5,051	-57.832%
2026-05-14	58.2000	59.0000	57.2000	58.4000	+0.069%	78	5,028	-57.363%
2026-05-13	65.0500	65.0500	57.8000	58.3600	-7.439%	202	5,194	-57.334%
2026-05-12	66.2000	66.8600	63.0500	63.0500	-2.294%	247	5,194	-60.508%
2026-05-11	63.1400	64.9000	63.1400	64.5300	+5.787%	34	5,194	-61.413%
2026-05-08	60.1000	61.9500	59.8000	61.0000	+3.741%	171	5,170	-59.180%
2026-05-07	57.0000	60.0000	56.4500	58.8000	-1.425%	44	5,033	-57.653%
2026-05-06	64.0000	65.0000	58.2500	59.6500	-7.304%	173	5,013	-58.256%
2026-05-05	61.5000	64.5800	61.5000	64.3500	+6.188%	81	4,942	-61.305%
2026-05-04	64.1100	65.1800	60.6000	60.6000	-2.916%	31	4,927	-58.911%
2026-05-01	61.0000	63.2500	61.0000	62.4200	+0.016%	696	4,453	-60.109%
2026-04-30	63.0000	66.6200	60.0000	62.4100	+36.864%	554	4,453	-60.103%
2026-04-29	47.7500	47.7500	45.2100	45.6000	-2.585%	248	4,101	-45.395%
2026-04-28	46.9400	48.1500	46.6000	46.8100	+2.654%	395	3,924	-46.806%
2026-04-27	45.4500	46.7500	44.8000	45.6000	-0.934%	73	3,970	-45.395%
2026-04-24	49.4000	49.6500	45.9200	46.0300	-9.745%	48	3,966	-45.905%
2026-04-23	49.1700	52.0000	48.1300	51.0000	+10.366%	166	3,989	-51.176%
2026-04-22	46.7800	46.8500	45.3800	46.2100	-1.681%	80	3,856	-46.116%
2026-04-21	46.7000	47.9500	46.7000	47.0000	-0.634%	49	3,811	-47.021%
2026-04-20	46.1100	47.5000	45.4100	47.3000	+7.135%	119	3,811	-47.357%
2026-04-17	46.0000	46.0000	43.5500	44.1500	-6.462%	257	3,835	-43.601%
2026-04-16	47.0700	47.5000	46.1300	47.2000	-0.632%	16	3,623	-47.246%
2026-04-15	48.9300	50.0000	47.5000	47.5000	-7.767%	49	3,624	-47.579%
2026-04-14	56.2700	56.2700	50.6300	51.5000	-12.786%	558	3,622	-51.650%
2026-04-13	63.0000	63.5000	59.0500	59.0500	-5.064%	21	3,576	-57.832%
2026-04-10	62.1900	63.7000	60.6000	62.2000	-2.447%	307	3,572	-59.968%
2026-04-09	64.7900	65.8500	62.4000	63.7600	-8.758%	854	3,589	-60.947%
2026-04-08	72.4000	73.9500	63.7700	69.8800	-19.586%	63	3,475	-64.367%
2026-04-07	86.9000	86.9000	86.9000	86.9000	+3.452%	1	3,460	-71.346%
2026-04-06	83.9900	84.7500	82.0000	84.0000	-3.092%	137	3,460	-70.357%
2026-04-02	90.6100	90.6100	85.6000	86.6800	+4.635%	17	3,354	-71.274%
2026-04-01	83.2100	83.8500	78.7500	82.8400	-5.326%	35	3,354	-69.942%
2026-03-31	98.1500	98.1500	87.5000	87.5000	-16.904%	238	3,342	-71.543%
2026-03-30	106.9000	108.7500	105.0000	105.3000	-6.066%	59	3,343	-76.353%
2026-03-27	102.7900	113.9600	102.7900	112.1000	+12.100%	1,128	3,221	-77.788%
2026-03-26	82.0900	100.6900	82.0900	100.0000	+31.492%	314	3,470	-75.100%
2026-03-25	73.6000	76.0500	73.5000	76.0500	-0.977%	28	3,323	-67.258%
2026-03-24	75.3700	76.9000	74.4500	76.8000	+9.013%	48	3,302	-67.578%
2026-03-23	71.6400	73.1700	70.2000	70.4500	-10.426%	550	3,275	-64.656%
2026-03-20	74.9600	80.0000	74.9600	78.6500	+10.324%	285	3,622	-68.341%
2026-03-19	71.3000	73.2000	69.7800	71.2900	+4.531%	411	3,506	-65.072%
2026-03-18	65.6600	68.2000	64.7000	68.2000	+6.446%	84	3,526	-63.490%
2026-03-17	61.9100	64.3000	60.2000	64.0700	+0.898%	63	3,477	-61.136%
2026-03-16	64.0000	64.2000	62.4300	63.5000	-10.563%	15	3,440	-60.787%
2026-03-13	67.0000	72.2000	66.4500	71.0000	+14.701%	60	3,451	-64.930%
2026-03-12	59.8000	61.9000	59.5500	61.9000	+10.084%	6	3,414	-59.774%
2026-03-11	55.4800	57.8000	55.4800	56.2300	+1.224%	22	3,409	-55.718%
2026-03-10	56.5000	56.9000	54.6500	55.5500	-5.927%	11	3,423	-55.176%
2026-03-09	65.0000	67.3000	59.0500	59.0500	-4.681%	16	3,428	-57.832%
2026-03-06	63.5200	63.5200	60.0000	61.9500	+9.221%	64	3,427	-59.806%
2026-03-05	53.3000	56.7200	53.3000	56.7200	+9.182%	132	3,422	-56.100%
2026-03-04	52.6900	52.7500	51.1400	51.9500	-7.398%	56	3,343	-52.069%
2026-03-03	58.0000	61.5500	55.6000	56.1000	-0.178%	33	3,352	-55.615%
2026-03-02	59.4000	59.6500	55.6900	56.2000	-3.353%	57	3,362	-55.694%
2026-02-27	58.5000	61.0000	58.1500	58.1500	+4.831%	16	3,369	-57.180%
2026-02-26	54.2500	57.3000	54.1000	55.4700	-2.256%	29	3,370	-55.111%
2026-02-25	57.6400	57.6400	56.6000	56.7500	-8.497%	21	3,384	-56.123%
2026-02-24	64.0000	64.0000	60.7500	62.0200	+0.032%	62	3,384	-59.852%
2026-02-23	56.6500	62.3200	56.6500	62.0000	+11.012%	28	3,366	-59.839%
2026-02-20	54.8200	56.2500	54.8200	55.8500	-7.195%	54	3,349	-55.416%
2026-02-19	60.1500	60.1800	59.5500	60.1800	-0.627%	22	3,353	-58.624%
2026-02-18	65.0000	65.0000	60.4400	60.5600	-0.721%	34	3,369	-58.884%
2026-02-17	65.0000	65.5700	60.4000	61.0000	-1.533%	36	3,362	-59.180%
2026-02-13	60.0500	61.9500	58.4900	61.9500	+5.357%	17	3,383	-59.806%
2026-02-12	52.6500	60.5500	52.6500	58.8000	+11.723%	45	3,383	-57.653%
2026-02-11	49.3000	54.7000	49.3000	52.6300	+2.934%	32	3,364	-52.689%
2026-02-10	50.4000	51.9000	50.3000	51.1300	+3.168%	24	3,355	-51.301%
2026-02-09	53.2000	55.5100	49.0200	49.5600	-10.054%	74	3,349	-49.758%
2026-02-06	54.1000	58.5100	54.1000	55.1000	+3.962%	48	3,306	-54.809%
2026-02-05	54.4000	56.1000	50.3200	53.0000	+1.923%	61	3,293	-53.019%
2026-02-04	48.0000	52.2000	48.0000	52.0000	+15.556%	36	3,280	-52.115%
2026-02-03	42.4000	46.8500	42.4000	45.0000	+10.051%	380	3,286	-44.667%
2026-02-02	39.5000	41.2000	39.5000	40.8900	+3.703%	21	3,277	-39.105%
2026-01-30	38.1800	40.1700	38.1100	39.4300	+10.603%	73	3,272	-36.850%
2026-01-29	37.7000	40.9000	35.6500	35.6500	-33.920%	375	3,292	-30.154%
2026-01-28	52.2500	54.1500	52.2500	53.9500	+1.486%	84	3,536	-53.846%
2026-01-27	54.4700	56.1200	53.1600	53.1600	-3.608%	554	3,491	-53.160%
2026-01-26	56.9100	57.1700	54.5000	55.1500	-5.371%	85	2,966	-54.850%
2026-01-23	60.0000	60.0000	56.5500	58.2800	-5.143%	140	2,955	-57.275%
2026-01-22	63.9000	64.0000	61.4400	61.4400	-12.975%	114	2,983	-59.473%
2026-01-21	73.8400	75.5500	69.9500	70.6000	-5.552%	57	3,011	-64.731%
2026-01-20	72.4500	75.0400	71.3300	74.7500	+12.457%	146	3,015	-66.689%
2026-01-16	66.4200	66.5000	66.0700	66.4700	-2.622%	4	2,890	-62.539%
2026-01-15	68.7600	68.7600	66.5700	68.2600	-2.916%	35	2,890	-63.522%
2026-01-14	67.6500	70.5600	67.6500	70.3100	+6.611%	122	2,888	-64.585%
2026-01-13	62.1000	67.1000	62.1000	65.9500	+8.470%	126	2,833	-62.244%
2026-01-12	59.4000	60.8000	58.3600	60.8000	+5.154%	142	2,721	-59.046%
2026-01-09	57.8200	57.8200	57.8200	57.8200	-4.587%	2	2,581	-56.935%
2026-01-08	63.7000	63.7000	60.6000	60.6000	+1.678%	59	2,583	-58.911%
2026-01-07	60.0000	61.1200	58.5800	59.6000	+7.252%	19	2,551	-58.221%
2026-01-06	57.4500	57.4500	55.2500	55.5700	-0.412%	18	2,555	-55.192%
2026-01-05	60.0000	60.0000	55.1500	55.8000	-6.171%	15	2,554	-55.376%
2026-01-02	55.3000	61.1500	55.3000	59.4700	+5.819%	125	2,550	-58.130%
2025-12-31	55.2500	56.4700	55.2500	56.2000	+3.786%	25	2,444	-55.694%
2025-12-30	54.2000	54.3000	54.1500	54.1500	-3.819%	3	2,444	-54.017%
2025-12-29	57.2000	58.0000	56.3000	56.3000	+0.124%	26	2,443	-55.773%
2025-12-26	54.5500	56.2300	54.5500	56.2300	+2.274%	9	2,456	-55.718%
2025-12-24	55.6200	55.6200	54.9800	54.9800	-0.865%	16	2,450	-54.711%
2025-12-23	58.1500	58.1500	55.4600	55.4600	-5.439%	48	2,450	-55.103%
2025-12-22	59.0000	59.5400	58.5000	58.6500	-1.013%	108	2,446	-57.545%
2025-12-19	58.5500	59.2500	56.4400	59.2500	+1.525%	49	2,362	-57.975%
2025-12-18	57.7500	59.0000	57.7500	58.3600	-4.936%	6	2,370	-57.334%
2025-12-17	61.1700	61.3900	61.1700	61.3900	+1.977%	3	2,371	-59.440%
2025-12-16	62.2100	62.9000	60.2000	60.2000	-4.444%	12	2,372	-58.638%
2025-12-15	64.2000	66.3100	62.7000	63.0000	-3.448%	92	2,369	-60.476%
2025-12-12	65.8000	67.0000	64.3000	65.2500	-0.168%	19	2,361	-61.839%
2025-12-11	65.9500	65.9500	63.6800	65.3600	+0.384%	12	2,373	-61.903%
2025-12-10	64.7500	65.7000	64.1000	65.1100	+3.678%	5	2,370	-61.757%
2025-12-09	63.5500	63.8000	62.4000	62.8000	+3.086%	27	2,368	-60.350%
2025-12-08	60.7000	60.9200	60.7000	60.9200	+2.387%	2	2,363	-59.127%
2025-12-05	61.2000	61.7500	59.5000	59.5000	-4.418%	28	2,362	-58.151%
2025-12-04	61.0300	62.9200	60.9500	62.2500	-9.520%	38	2,365	-60.000%
2025-12-03	68.0800	68.8000	67.3500	68.8000	+2.305%	47	2,355	-63.808%
2025-12-02	68.5500	68.5500	67.1500	67.2500	-3.237%	14	2,354	-62.974%
2025-12-01	68.5500	69.5000	68.0100	69.5000	+3.731%	4	2,354	-64.173%
2025-11-28	69.5600	69.5700	67.0000	67.0000	-6.110%	20	2,356	-62.836%
2025-11-26	70.0100	71.3600	69.9500	71.3600	-0.405%	7	2,358	-65.107%
2025-11-25	76.3500	76.7500	71.6500	71.6500	-8.610%	19	2,358	-65.248%
2025-11-24	82.1000	82.3500	76.8100	78.4000	-8.368%	41	2,364	-68.240%
2025-11-21	90.0500	92.8100	84.3000	85.5600	-7.990%	19	2,359	-70.898%
2025-11-20	83.8000	92.9900	82.0800	92.9900	+3.529%	37	2,354	-73.223%
2025-11-19	89.5000	93.4000	89.3000	89.8200	+4.503%	36	2,329	-72.278%
2025-11-18	89.3500	91.4700	85.9500	85.9500	+0.880%	19	2,328	-71.030%
2025-11-17	83.6300	86.5500	82.2500	85.2000	+4.412%	9	2,327	-70.775%
2025-11-14	87.9800	87.9800	80.3500	81.6000	-2.217%	144	2,322	-69.485%
2025-11-13	81.5800	84.1500	80.0500	83.4500	+1.558%	81	2,337	-70.162%
2025-11-12	75.0000	82.8000	75.0000	82.1700	+8.204%	38	2,267	-69.697%
2025-11-11	75.5200	77.7000	75.5000	75.9400	+4.457%	19	2,276	-67.211%
2025-11-10	72.6100	74.5000	72.5000	72.7000	-8.021%	34	2,262	-65.750%
2025-11-07	79.6800	85.6000	79.0400	79.0400	+1.463%	303	2,239	-68.497%
2025-11-06	76.0500	79.0800	76.0500	77.9000	+7.153%	23	2,069	-68.036%
2025-11-05	76.4300	76.4300	71.7500	72.7000	-5.584%	55	2,059	-65.750%
2025-11-04	75.0000	77.0000	72.6000	77.0000	+7.019%	44	2,088	-67.662%
2025-11-03	68.8400	72.2500	68.7000	71.9500	+2.493%	70	2,056	-65.393%
2025-10-31	62.5000	72.0000	62.5000	70.2000	+10.551%	191	2,056	-64.530%
2025-10-30	61.4000	69.0000	60.3000	63.5000	+47.778%	329	1,908	-60.787%
2025-10-29	42.9000	44.0000	42.9000	42.9700	+2.310%	19	1,726	-42.053%
2025-10-28	40.7000	42.0000	40.7000	42.0000	+1.942%	12	1,722	-40.714%
2025-10-27	40.0000	41.2000	40.0000	41.2000	-6.364%	5	1,725	-39.563%
2025-10-24	44.0000	44.0000	44.0000	44.0000	-1.676%	1	1,725	-43.409%
2025-10-23	44.6400	45.0200	43.9700	44.7500	-3.452%	96	1,724	-44.358%
2025-10-22	46.3500	46.3500	46.3500	46.3500	-1.173%	1	1,770	-46.278%
2025-10-20	48.7500	48.7500	46.9000	46.9000	-12.825%	17	1,771	-46.908%
2025-10-17	54.0500	54.1300	53.8000	53.8000	+7.493%	18	1,776	-53.717%
2025-10-16	50.0500	50.0500	50.0500	50.0500	-1.959%	1	1,773	-50.250%
2025-10-15	51.0500	51.0500	51.0500	51.0500	-3.951%	2	1,774	-51.224%
2025-10-14	56.7500	56.7500	53.1500	53.1500	+2.507%	16	1,776	-53.151%
2025-10-13	52.3000	52.3000	51.8500	51.8500	-5.349%	3	1,781	-51.977%
2025-10-10	49.0500	54.7800	49.0500	54.7800	+17.933%	17	1,778	-54.545%
2025-10-09	49.9200	49.9200	46.4500	46.4500	-5.493%	52	1,718	-46.394%
2025-10-08	51.7700	51.7700	49.1500	49.1500	-6.292%	6	1,756	-49.339%
2025-10-07	52.3300	52.4500	52.3000	52.4500	+0.306%	3	1,750	-52.526%
2025-10-06	57.0000	59.2000	52.2900	52.2900	+4.392%	35	1,750	-52.381%
2025-10-03	50.1000	50.5000	50.0500	50.0900	+3.921%	8	1,721	-50.289%
2025-10-02	48.6500	49.5600	48.2000	48.2000	-2.999%	4	1,715	-48.340%
2025-10-01	50.0000	50.6500	49.4200	49.6900	+8.022%	8	1,715	-49.889%
2025-09-30	45.5000	47.1500	45.3000	46.0000	+6.852%	110	1,712	-45.870%
2025-09-29	43.0500	43.0500	43.0500	43.0500	0.000%	3	1,663	-42.160%
2025-09-25	43.4500	44.0000	42.8500	43.0500	+1.390%	37	1,660	-42.160%
2025-09-23	42.4600	42.4600	42.4600	42.4600	+6.150%	2	1,647	-41.357%
2025-09-22	36.8500	40.0000	36.8500	40.0000	+3.627%	69	1,647	-37.750%
2025-09-19	38.6000	38.6000	38.6000	38.6000	+5.034%	4	1,682	-35.492%
2025-09-18	36.7500	36.7500	36.7500	36.7500	-5.890%	1	1,682	-32.245%
2025-09-17	39.0000	39.0500	39.0000	39.0500	+2.763%	2	1,683	-36.236%
2025-09-16	38.9300	38.9300	38.0000	38.0000	-2.813%	59	1,683	-34.474%
2025-09-15	39.1000	39.1000	39.1000	39.1000	-3.931%	1	1,645	-36.317%
2025-09-12	41.0000	41.0000	40.7000	40.7000	-3.233%	2	1,645	-38.821%
2025-09-11	42.0000	42.0600	42.0000	42.0600	+2.137%	4	1,646	-40.799%
2025-09-10	41.0000	41.1800	41.0000	41.1800	+3.105%	3	1,644	-39.534%
2025-09-09	39.9000	39.9400	39.9000	39.9400	-3.011%	3	1,644	-37.656%
2025-09-05	41.1800	41.1800	41.1800	41.1800	+1.429%	2	1,643	-39.534%
2025-09-04	41.7500	41.7500	40.6000	40.6000	-8.352%	5	1,643	-38.670%
2025-09-03	44.3000	44.3000	44.3000	44.3000	-2.744%	2	1,646	-43.792%
2025-09-02	46.0000	46.0000	45.4500	45.5500	+1.222%	3	1,644	-45.335%
2025-08-29	44.5000	45.0000	44.1500	45.0000	+6.509%	40	1,632	-44.667%
2025-08-28	42.9400	42.9400	42.2500	42.2500	-3.096%	13	1,632	-41.065%
2025-08-27	43.7000	43.9500	43.2500	43.6000	-7.234%	113	1,634	-42.890%
2025-08-21	46.0000	47.6000	46.0000	47.0000	+4.747%	33	1,606	-47.021%
2025-08-20	48.4000	48.4000	44.8700	44.8700	+1.218%	709	1,597	-44.506%
2025-08-19	41.3100	44.3300	41.3100	44.3300	+10.549%	18	913	-43.830%
2025-08-18	41.5000	41.5000	40.0600	40.1000	+8.378%	37	908	-37.905%
2025-08-15	36.8500	37.0000	36.8500	37.0000	-1.883%	34	871	-32.703%
2025-08-14	39.2800	39.2800	37.7100	37.7100	-2.684%	38	903	-33.970%
2025-08-13	37.5000	38.7500	37.5000	38.7500	+2.785%	13	873	-35.742%
2025-08-12	36.9200	37.7000	36.9200	37.7000	-7.005%	13	866	-33.952%
2025-08-08	40.6000	40.6000	40.5400	40.5400	-0.515%	2	879	-38.579%
2025-08-06	42.2500	42.5600	40.7500	40.7500	-3.436%	11	880	-38.896%
2025-08-05	38.8000	42.2000	38.8000	42.2000	+6.324%	11	883	-40.995%
2025-08-04	39.8000	39.8200	39.6900	39.6900	-10.588%	4	881	-37.264%
2025-08-01	40.6500	44.7500	40.6500	44.3900	+19.168%	145	879	-43.906%
2025-07-31	36.6600	37.2500	34.8500	37.2500	-26.789%	140	971	-33.154%
2025-07-30	50.8800	50.8800	50.8800	50.8800	-2.022%	1	880	-51.061%
2025-07-29	50.2000	51.9300	50.2000	51.9300	+5.980%	7	879	-52.051%
2025-07-28	48.8000	49.0000	48.8000	49.0000	-6.130%	2	879	-49.184%
2025-07-23	52.2000	52.2000	52.2000	52.2000	-1.472%	2	879	-52.299%
2025-07-22	53.9500	53.9500	52.9800	52.9800	-5.359%	6	879	-53.001%
2025-07-18	55.9900	55.9900	55.9800	55.9800	-1.444%	12	881	-55.520%
2025-07-17	56.8000	56.8000	56.8000	56.8000	+0.799%	2	893	-56.162%
2025-07-16	56.3500	56.3500	56.3500	56.3500	+8.365%	1	891	-55.812%
2025-07-14	52.0000	52.0000	52.0000	52.0000	-2.622%	10	892	-52.115%
2025-07-11	53.4000	53.4000	53.4000	53.4000	+2.495%	1	892	-53.371%
2025-07-10	53.8500	53.8500	52.1000	52.1000	+2.559%	5	891	-52.207%
2025-07-09	52.4500	52.4500	50.8000	50.8000	-7.130%	6	890	-50.984%
2025-07-08	54.7000	54.7000	54.7000	54.7000	-4.836%	1	896	-54.479%
2025-07-02	57.4800	57.4800	57.4800	57.4800	+0.314%	5	896	-56.681%
2025-07-01	56.1000	57.3000	56.1000	57.3000	+6.585%	67	903	-56.545%
2025-06-30	52.9200	54.2500	52.9200	53.7600	-4.000%	74	869	-53.683%
2025-06-27	55.1000	56.1000	55.1000	56.0000	-1.408%	57	850	-55.536%
2025-06-26	57.0000	57.3400	56.8000	56.8000	-6.533%	10	814	-56.162%
2025-06-25	59.2500	60.7700	59.2500	60.7700	+1.031%	7	815	-59.026%
2025-06-24	61.5000	61.5000	60.1500	60.1500	-10.197%	51	813	-58.603%
2025-06-20	66.9800	66.9800	66.9800	66.9800	+3.845%	12	774	-62.825%
2025-06-18	65.0500	65.0500	64.5000	64.5000	-0.309%	4	771	-61.395%
2025-06-17	64.7000	64.7000	64.7000	64.7000	-0.614%	1	771	-61.515%
2025-06-16	64.3500	65.1000	64.3400	65.1000	-3.255%	6	771	-61.751%
2025-06-13	68.4700	69.1000	67.2900	67.2900	-1.015%	64	769	-62.996%
2025-06-12	67.9800	67.9800	67.9800	67.9800	+2.072%	1	797	-63.372%
2025-06-10	66.6000	66.6000	66.6000	66.6000	+1.154%	104	796	-62.613%
2025-06-09	65.1000	65.8400	65.1000	65.8400	-0.724%	28	717	-62.181%
2025-06-06	67.4100	67.8500	66.2500	66.3200	-4.918%	24	690	-62.455%
2025-06-05	69.7500	69.7500	69.7500	69.7500	-0.357%	6	691	-64.301%
2025-06-04	71.0000	71.0000	70.0000	70.0000	-4.801%	4	685	-64.429%
2025-06-02	76.6500	76.6500	73.5300	73.5300	-8.202%	6	685	-66.136%
2025-05-30	81.1500	81.1500	80.1000	80.1000	-2.791%	54	686	-68.914%
2025-05-27	82.9000	83.8000	82.4000	82.4000	-0.591%	12	672	-69.782%
2025-05-22	84.4500	84.4500	82.8900	82.8900	+3.613%	6	677	-69.960%
2025-05-21	80.0000	80.0000	80.0000	80.0000	-3.265%	10	676	-68.875%
2025-05-20	82.5000	82.7000	82.5000	82.7000	+3.117%	18	666	-69.891%
2025-05-19	80.1000	81.1000	80.1000	80.2000	-2.195%	4	666	-68.953%
2025-05-16	81.8000	82.1400	81.8000	82.0000	+2.117%	38	664	-69.634%
2025-05-15	79.1900	80.3000	79.1900	80.3000	+6.063%	9	663	-68.991%
2025-05-13	77.3500	77.3500	75.7100	75.7100	-8.130%	11	670	-67.111%
2025-05-12	84.4000	84.5000	82.4100	82.4100	-15.451%	4	679	-69.785%
2025-05-09	96.0000	98.7900	96.0000	97.4700	+1.850%	30	681	-74.454%
2025-05-08	94.5000	95.7000	93.4500	95.7000	-3.528%	4	680	-73.981%
2025-05-07	100.9200	100.9200	99.2000	99.2000	-2.083%	2	679	-74.899%
2025-05-06	101.5900	101.5900	100.7300	101.3100	+2.561%	3	678	-75.422%
2025-05-05	100.7000	100.7000	98.1000	98.7800	+0.437%	3	679	-74.792%
2025-05-02	98.9300	99.3100	95.5000	98.3500	-7.826%	92	679	-74.682%
2025-05-01	101.1000	106.7000	99.2000	106.7000	-10.749%	9	690	-76.664%
2025-04-30	127.5000	127.5000	119.5500	119.5500	+3.686%	4	684	-79.172%
2025-04-29	115.3000	115.3000	115.3000	115.3000	-2.122%	1	680	-78.404%
2025-04-28	117.8000	117.8000	117.8000	117.8000	-5.835%	6	680	-78.862%
2025-04-24	126.0000	126.7000	125.1000	125.1000	-4.889%	6	686	-80.096%
2025-04-23	127.7700	133.0000	126.9700	131.5300	-15.572%	10	689	-81.069%
2025-04-21	155.7900	155.7900	155.7900	155.7900	+8.504%	1	696	-84.017%
2025-04-17	141.5000	146.4500	141.4000	143.5800	+15.048%	257	775	-82.658%
2025-04-11	126.2000	126.2000	124.8000	124.8000	-3.852%	10	775	-80.048%
2025-04-10	129.8000	129.8000	129.8000	129.8000	+13.860%	1	774	-80.817%
2025-04-09	146.2000	147.8500	111.3000	114.0000	-17.624%	30	773	-78.158%
2025-04-08	132.7500	138.3900	132.3300	138.3900	-3.963%	5	748	-82.007%
2025-04-07	144.1000	144.1000	144.1000	144.1000	-2.635%	6	748	-82.720%
2025-04-04	148.0700	156.0200	143.7000	148.0000	+12.198%	200	742	-83.176%
2025-04-03	124.0000	131.9100	124.0000	131.9100	+20.554%	19	827	-81.123%
2025-04-01	106.4000	109.4200	106.4000	109.4200	-0.401%	2	820	-77.244%
2025-03-31	121.0000	121.0000	109.8600	109.8600	+15.278%	123	820	-77.335%
2025-03-27	95.3000	95.3000	95.3000	95.3000	+2.628%	1	740	-73.872%
2025-03-26	92.8600	92.8600	92.8600	92.8600	+6.065%	1	740	-73.185%
2025-03-25	87.5500	87.5500	87.5500	87.5500	-4.578%	1	739	-71.559%
2025-03-24	92.7500	93.5900	91.7500	91.7500	-9.961%	6	738	-72.861%
2025-03-20	98.4800	101.9000	98.4800	101.9000	-3.513%	4	737	-75.564%
2025-03-19	106.3500	109.5000	104.3900	105.6100	-2.771%	10	737	-76.423%
2025-03-18	108.9500	109.8000	107.1500	108.6200	+10.241%	29	737	-77.076%
2025-03-17	96.5000	100.6700	96.5000	98.5300	+2.475%	74	733	-74.729%
2025-03-12	94.4000	97.8000	94.4000	96.1500	-5.689%	6	762	-74.103%
2025-03-11	104.9300	104.9300	100.3100	101.9500	-6.253%	20	766	-75.576%
2025-03-10	105.3300	110.1000	105.2500	108.7500	+14.474%	89	749	-77.103%
2025-03-07	97.3300	102.4500	95.0000	95.0000	+2.107%	56	769	-73.789%
2025-03-06	86.3000	94.0300	86.3000	93.0400	+8.287%	33	783	-73.237%
2025-03-05	85.9200	85.9200	85.9200	85.9200	-1.241%	10	756	-71.020%
2025-03-04	89.3800	92.7000	86.3300	87.0000	+9.627%	49	756	-71.379%
2025-03-03	79.3600	79.3600	79.3600	79.3600	+0.013%	2	774	-68.624%
2025-02-28	83.7800	83.7800	79.3500	79.3500	+7.013%	78	775	-68.620%
2025-02-27	74.1500	74.1500	74.1500	74.1500	-2.447%	1	794	-66.419%
2025-02-26	74.1300	76.1300	73.5000	76.0100	-4.270%	10	794	-67.241%
2025-02-25	78.5000	84.9900	78.5000	79.4000	+6.649%	10	790	-68.640%
2025-02-24	71.2700	77.0800	71.2700	74.4500	+3.259%	26	785	-66.555%
2025-02-21	67.7000	72.1000	67.7000	72.1000	+5.874%	8	791	-65.465%
2025-02-20	68.1000	68.1000	68.1000	68.1000	+1.870%	1	789	-63.436%
2025-02-19	66.7800	68.8000	66.7800	66.8500	+3.740%	129	788	-62.752%
2025-02-18	60.4000	65.7400	60.4000	64.4400	+8.412%	43	847	-61.359%
2025-02-14	60.1700	60.7000	59.4400	59.4400	-2.573%	146	801	-58.109%
2025-02-13	62.7000	62.7000	60.7700	61.0100	-0.845%	59	801	-59.187%
2025-02-12	62.6100	62.6100	61.5300	61.5300	-2.256%	146	778	-59.532%
2025-02-11	63.8000	63.8000	61.9500	62.9500	-1.671%	16	763	-60.445%