Dark

META20270115P700
META Jan 15 2027 700.00 Put (META270115P00700000)
option OPRA

EOD

Sep 17, 2026

69.000.000%(0.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	70.2900	74.2500	69.0000	69.0000	0.000%	16	2,384	0.000%
2026-09-16	70.5300	72.6000	69.0000	69.0000	-11.821%	55	2,381	0.000%
2026-09-15	76.0000	78.2500	72.9800	78.2500	+0.449%	302	2,373	-11.821%
2026-09-14	85.0000	85.0000	76.8000	77.9000	-10.460%	61	2,548	-11.425%
2026-09-11	83.2600	88.0300	80.5400	87.0000	-4.153%	27	2,560	-20.690%
2026-09-10	90.0000	91.5300	87.8500	90.7700	+5.547%	18	2,556	-23.984%
2026-09-09	93.0900	93.0900	86.0000	86.0000	-22.348%	177	2,555	-19.767%
2026-09-08	105.0000	110.7500	105.0000	110.7500	+0.957%	4	2,565	-37.698%
2026-09-04	109.6500	109.7000	109.6500	109.7000	+1.433%	50	2,614	-37.101%
2026-09-03	111.3200	111.3200	107.8500	108.1500	-12.648%	9	2,614	-36.200%
2026-09-02	123.8100	123.8100	123.8100	123.8100	-7.258%	1	2,622	-44.269%
2026-09-01	133.0000	133.5000	132.0800	133.5000	-1.874%	9	2,623	-48.315%
2026-08-28	134.0000	136.0500	134.0000	136.0500	+0.406%	5	2,620	-49.283%
2026-08-26	144.4100	145.0000	129.2000	135.5000	-6.854%	10	2,623	-49.077%
2026-08-25	148.0000	148.0000	145.4700	145.4700	-8.665%	3	2,619	-52.568%
2026-08-21	159.6400	159.6400	159.2700	159.2700	-1.527%	2	2,620	-56.677%
2026-08-20	161.7400	161.7400	161.7400	161.7400	+1.755%	4	2,620	-57.339%
2026-08-19	158.9500	158.9500	158.9500	158.9500	-1.883%	1	2,616	-56.590%
2026-08-18	157.4600	162.0000	157.4600	162.0000	+11.586%	2	2,615	-57.407%
2026-08-17	145.1800	145.1800	145.1800	145.1800	+8.757%	3	2,615	-52.473%
2026-08-12	128.2300	134.1700	128.2300	133.4900	+15.167%	3	2,615	-48.311%
2026-08-11	121.0000	121.0000	115.9100	115.9100	-5.688%	2	2,615	-40.471%
2026-08-10	122.9000	122.9000	122.9000	122.9000	-2.615%	2	2,615	-43.857%
2026-08-07	126.2000	126.2000	126.2000	126.2000	-4.539%	7	2,615	-45.325%
2026-08-06	131.8000	132.5000	131.8000	132.2000	-0.083%	21	2,608	-47.806%
2026-08-04	132.3100	132.3100	132.3100	132.3100	+1.777%	4	2,625	-47.850%
2026-08-03	138.0000	138.0000	130.0000	130.0000	-19.520%	3	2,629	-46.923%
2026-07-31	161.2000	161.5300	161.2000	161.5300	-6.300%	3	2,630	-57.283%
2026-07-30	175.5500	179.0000	172.0200	172.3900	+32.272%	60	2,629	-59.974%
2026-07-28	133.0000	133.0000	130.3300	130.3300	-1.228%	2	2,620	-47.057%
2026-07-27	128.7000	132.0500	128.7000	131.9500	-0.038%	53	2,619	-47.707%
2026-07-24	132.0000	132.0000	132.0000	132.0000	+3.246%	1	2,646	-47.727%
2026-07-23	125.5900	133.0000	125.5900	127.8500	+11.174%	7	2,647	-46.031%
2026-07-22	114.0000	115.0000	114.0000	115.0000	+9.859%	2	2,643	-40.000%
2026-07-20	104.6800	104.6800	104.6800	104.6800	-12.402%	4	2,643	-34.085%
2026-07-17	109.3700	119.5000	109.3700	119.5000	+22.526%	16	2,641	-42.259%
2026-07-16	95.1000	97.7500	95.1000	97.5300	+4.422%	12	2,647	-29.253%
2026-07-15	101.0000	102.6500	92.6500	93.4000	-7.525%	210	2,646	-26.124%
2026-07-14	100.8000	102.3300	100.8000	101.0000	+0.398%	14	2,643	-31.683%
2026-07-13	99.6500	101.5500	99.4500	100.6000	+1.925%	77	2,648	-31.412%
2026-07-10	95.0000	100.6500	93.0000	98.7000	-14.099%	283	2,671	-30.091%
2026-07-09	139.5500	139.5500	114.9000	114.9000	-10.094%	11	2,538	-39.948%
2026-07-08	127.1700	128.8000	124.2500	127.8000	+11.567%	28	2,541	-46.009%
2026-07-07	115.1500	115.1500	114.5500	114.5500	-15.673%	2	2,544	-39.764%
2026-07-02	135.8400	135.8400	135.8400	135.8400	+16.601%	1	2,543	-49.205%
2026-07-01	117.2500	117.7700	113.0600	116.5000	-26.336%	19	2,543	-40.773%
2026-06-30	158.1500	158.1500	158.1500	158.1500	+5.666%	1	2,542	-56.371%
2026-06-29	153.0700	153.0700	149.6700	149.6700	-5.242%	7	2,543	-53.899%
2026-06-26	166.0800	166.0800	157.9500	157.9500	-3.818%	11	2,539	-56.315%
2026-06-25	162.6300	164.2200	162.6300	164.2200	+4.466%	7	2,545	-57.983%
2026-06-24	153.0000	157.2000	153.0000	157.2000	+8.917%	4	2,543	-56.107%
2026-06-18	147.0300	147.0300	144.3300	144.3300	+2.014%	12	2,532	-52.193%
2026-06-17	141.9900	143.2300	141.4800	141.4800	+13.639%	8	2,532	-51.230%
2026-06-16	124.5000	124.5000	124.5000	124.5000	-3.861%	2	2,532	-44.578%
2026-06-15	127.5600	129.5000	127.5600	129.5000	-12.935%	4	2,530	-46.718%
2026-06-12	153.4700	153.4700	148.7400	148.7400	-0.295%	4	2,532	-53.610%
2026-06-11	152.8300	156.1300	148.0800	149.1800	+7.432%	768	2,535	-53.747%
2026-06-09	138.8600	138.8600	138.8600	138.8600	+1.004%	1	2,922	-50.310%
2026-06-08	140.1300	140.1300	136.5500	137.4800	+1.424%	15	2,923	-49.811%
2026-06-05	118.2000	135.9000	118.0000	135.5500	+19.903%	45	2,921	-49.096%
2026-06-04	106.9300	113.0500	106.0000	113.0500	-1.696%	28	2,924	-38.965%
2026-06-03	123.0500	123.0500	115.0000	115.0000	-8.410%	17	2,926	-40.000%
2026-06-02	128.2500	128.2500	125.5600	125.5600	-4.401%	43	2,930	-45.046%
2026-06-01	108.0300	131.4000	107.6500	131.3400	+22.462%	17	2,957	-47.465%
2026-05-29	107.0000	111.2300	107.0000	107.2500	-0.418%	5	2,960	-35.664%
2026-05-28	105.0000	108.4500	105.0000	107.7000	+0.186%	9	2,958	-35.933%
2026-05-27	117.3800	117.7000	107.0000	107.5000	-10.042%	54	2,952	-35.814%
2026-05-22	119.5000	119.5000	119.5000	119.5000	-6.604%	10	2,941	-42.259%
2026-05-21	127.9500	127.9500	127.9500	127.9500	+3.269%	5	2,951	-46.073%
2026-05-20	122.7700	123.9500	122.4900	123.9000	-0.880%	4	2,951	-44.310%
2026-05-19	120.1800	125.0000	120.1800	125.0000	+8.838%	4	2,954	-44.800%
2026-05-15	118.6000	118.6000	114.8500	114.8500	-2.280%	6	2,954	-39.922%
2026-05-14	115.0200	117.5300	115.0200	117.5300	-3.743%	11	2,953	-41.292%
2026-05-13	122.1000	122.1000	122.1000	122.1000	-1.920%	3	2,951	-43.489%
2026-05-12	126.6000	127.0000	124.4900	124.4900	-2.015%	11	2,951	-44.574%
2026-05-11	125.0000	127.5400	125.0000	127.0500	+5.462%	7	2,951	-45.691%
2026-05-08	118.3500	121.8200	118.3500	120.4700	+2.711%	28	2,943	-42.724%
2026-05-07	117.7000	117.7000	113.3400	117.2900	-1.742%	41	2,949	-41.171%
2026-05-06	121.5000	121.5000	117.7500	119.3700	-3.006%	71	2,932	-42.197%
2026-05-05	122.0000	123.5700	122.0000	123.0700	+2.558%	5	2,877	-43.934%
2026-05-04	125.0000	125.0000	119.6400	120.0000	+0.840%	104	2,875	-42.500%
2026-04-30	117.0000	127.5000	117.0000	119.0000	+29.278%	101	2,875	-42.017%
2026-04-29	95.6000	95.6000	91.3500	92.0500	-0.862%	17	2,885	-25.041%
2026-04-28	93.5000	95.7800	92.8500	92.8500	+3.454%	17	2,883	-25.687%
2026-04-27	89.0000	92.0000	89.0000	89.7500	-3.339%	43	2,878	-23.120%
2026-04-24	97.1000	97.1000	92.8500	92.8500	-6.070%	6	2,875	-25.687%
2026-04-23	96.0000	99.0000	93.6000	98.8500	+8.926%	21	2,877	-30.197%
2026-04-22	91.4000	91.4000	90.0500	90.7500	-1.892%	61	2,881	-23.967%
2026-04-21	91.6800	93.7500	91.6800	92.5000	-0.108%	6	2,822	-25.405%
2026-04-20	87.7200	92.6000	87.7200	92.6000	+8.014%	36	2,822	-25.486%
2026-04-17	86.9100	87.6500	85.7300	85.7300	-6.785%	29	2,817	-19.515%
2026-04-16	92.2000	93.1000	91.0600	91.9700	-0.820%	5	2,821	-24.976%
2026-04-15	95.0200	95.0200	92.0000	92.7300	-6.333%	61	2,821	-25.590%
2026-04-14	104.0000	104.0000	97.2500	99.0000	-11.828%	42	2,832	-30.303%
2026-04-13	115.3000	115.4000	112.2800	112.2800	-3.796%	15	2,825	-38.546%
2026-04-10	112.9500	116.9600	112.9500	116.7100	-0.239%	38	2,819	-40.879%
2026-04-09	119.5000	119.5000	114.9900	116.9900	-6.296%	19	2,819	-41.021%
2026-04-08	135.4700	135.5500	119.8200	124.8500	-18.399%	151	2,830	-44.734%
2026-04-07	153.4900	153.4900	153.0000	153.0000	+1.776%	12	2,840	-54.902%
2026-04-02	157.0000	158.9800	150.3300	150.3300	+5.754%	8	2,858	-54.101%
2026-04-01	142.1500	142.1500	142.1500	142.1500	-7.695%	1	2,858	-51.460%
2026-03-31	163.4200	163.4800	154.0000	154.0000	-17.227%	28	2,859	-55.195%
2026-03-27	175.6500	189.0000	175.6500	186.0500	+10.063%	31	2,868	-62.913%
2026-03-26	147.0000	169.0600	147.0000	169.0400	+26.055%	27	2,871	-59.181%
2026-03-25	131.0000	134.1000	131.0000	134.1000	-3.981%	12	2,869	-48.546%
2026-03-20	132.0100	139.6600	132.0100	139.6600	+15.184%	15	2,869	-50.594%
2026-03-18	120.0000	121.2500	120.0000	121.2500	+4.571%	2	2,867	-43.093%
2026-03-17	115.9500	115.9500	115.9500	115.9500	-2.300%	1	2,867	-40.492%
2026-03-16	114.6100	118.7500	114.6100	118.6800	-3.934%	38	2,867	-41.860%
2026-03-13	119.5000	125.8000	119.5000	123.5400	+9.667%	22	2,868	-44.148%
2026-03-12	109.3500	112.6500	109.3500	112.6500	+5.874%	26	2,867	-38.748%
2026-03-11	104.6000	106.4000	104.6000	106.4000	+3.201%	3	2,848	-35.150%
2026-03-10	102.0500	103.1000	102.0500	103.1000	-9.759%	4	2,848	-33.075%
2026-03-09	115.7500	115.7500	114.2500	114.2500	+4.243%	217	2,851	-39.606%
2026-03-06	113.6000	113.6000	109.6000	109.6000	+4.480%	3	2,752	-37.044%
2026-03-05	102.1000	104.9000	102.1000	104.9000	+7.480%	6	2,751	-34.223%
2026-03-04	98.0000	98.2500	96.6500	97.6000	-7.180%	13	2,745	-29.303%
2026-03-03	105.7900	105.7900	104.2000	105.1500	-1.360%	4	2,743	-34.379%
2026-03-02	106.4500	106.6000	106.0000	106.6000	-2.870%	3	2,740	-35.272%
2026-02-27	112.0000	112.0000	109.7500	109.7500	+3.783%	3	2,739	-37.130%
2026-02-26	105.7500	105.7500	105.7500	105.7500	+0.189%	2	2,740	-34.752%
2026-02-25	106.5000	107.1100	105.5500	105.5500	-7.412%	22	2,732	-34.628%
2026-02-24	114.2500	114.2500	114.0000	114.0000	+1.786%	4	2,732	-39.474%
2026-02-23	111.0000	112.0000	109.8800	112.0000	+7.075%	5	2,732	-38.393%
2026-02-20	104.6000	104.6000	104.4000	104.6000	-5.596%	4	2,730	-34.034%
2026-02-19	110.8000	110.8000	110.8000	110.8000	-0.297%	6	2,730	-37.726%
2026-02-18	117.7500	118.0000	111.1300	111.1300	-0.430%	21	2,730	-37.911%
2026-02-17	119.0000	119.0000	111.6100	111.6100	-2.762%	4	2,725	-38.178%
2026-02-13	112.2000	114.7800	109.8000	114.7800	+5.886%	36	2,693	-39.885%
2026-02-12	104.0000	110.2500	104.0000	108.4000	+10.051%	27	2,693	-36.347%
2026-02-11	100.1000	104.1000	98.5000	98.5000	+2.604%	10	2,711	-29.949%
2026-02-10	96.1000	96.1000	96.0000	96.0000	+2.564%	7	2,709	-28.125%
2026-02-09	102.8500	102.8500	93.6000	93.6000	-9.679%	12	2,709	-26.282%
2026-02-06	106.0000	106.6300	101.8000	103.6300	+4.730%	10	2,714	-33.417%
2026-02-05	101.7500	101.7500	94.8100	98.9500	+1.124%	18	2,713	-30.268%
2026-02-04	95.0200	98.7000	94.9500	97.8500	+8.904%	11	2,719	-29.484%
2026-02-03	78.3700	89.9000	78.3600	89.8500	+12.806%	140	2,720	-23.205%
2026-02-02	78.8500	81.0400	77.4000	79.6500	+1.271%	105	2,615	-13.371%
2026-01-30	75.6200	78.6500	75.6200	78.6500	+8.633%	96	2,561	-12.270%
2026-01-29	74.0000	79.6500	71.8000	72.4000	-28.317%	231	2,555	-4.696%
2026-01-28	100.9800	102.3500	98.4000	101.0000	+0.598%	622	2,525	-31.683%
2026-01-27	104.4000	104.5500	100.4000	100.4000	-2.144%	94	2,637	-31.275%
2026-01-26	104.1000	105.8000	101.8000	102.6000	-3.571%	104	2,580	-32.749%
2026-01-23	109.6800	109.6800	105.2500	106.4000	-6.486%	40	2,533	-35.150%
2026-01-22	116.6900	116.6900	113.7800	113.7800	-15.191%	2	2,540	-39.357%
2026-01-20	131.0000	134.9200	131.0000	134.1600	+9.832%	15	2,541	-48.569%
2026-01-16	123.3800	123.3800	121.6000	122.1500	+0.139%	14	2,532	-43.512%
2026-01-15	123.2500	123.2500	121.9800	121.9800	-4.119%	24	2,532	-43.433%
2026-01-14	124.1200	127.5300	124.1200	127.2200	+4.837%	31	2,529	-45.763%
2026-01-13	122.2400	122.2400	120.5900	121.3500	+7.200%	7	2,509	-43.140%
2026-01-12	108.1600	113.2100	108.1600	113.2000	+4.524%	28	2,502	-39.046%
2026-01-09	110.0900	110.0900	107.0000	108.3000	-1.813%	145	2,495	-36.288%
2026-01-07	106.2000	111.2000	106.2000	110.3000	+2.988%	109	2,390	-37.443%
2026-01-06	104.8000	107.1000	104.8000	107.1000	+2.586%	2	2,323	-35.574%
2026-01-05	109.6000	109.6000	103.3000	104.4000	-5.048%	15	2,321	-33.908%
2026-01-02	107.2000	109.9500	107.2000	109.9500	+4.485%	6	2,328	-37.244%
2025-12-31	103.1800	105.2300	103.1700	105.2300	+3.268%	28	2,303	-34.429%
2025-12-30	101.7000	101.9000	101.7000	101.9000	-4.094%	7	2,303	-32.287%
2025-12-29	107.3200	107.3200	106.2500	106.2500	+1.480%	16	2,302	-35.059%
2025-12-26	102.3200	104.7000	102.3200	104.7000	+2.196%	9	2,297	-34.097%
2025-12-24	103.2500	103.2500	102.4500	102.4500	-3.902%	13	2,293	-32.650%
2025-12-22	106.6100	106.6100	106.6100	106.6100	+0.747%	4	2,293	-35.278%
2025-12-19	107.3000	107.3000	104.7200	105.8200	-0.871%	19	2,291	-34.795%
2025-12-18	108.7500	108.7500	104.9400	106.7500	-4.874%	219	2,290	-35.363%
2025-12-17	111.6700	112.2200	111.6300	112.2200	+0.493%	14	2,398	-38.514%
2025-12-16	115.6000	115.6000	111.6700	111.6700	-2.455%	4	2,386	-38.211%
2025-12-15	114.2400	114.4800	114.2400	114.4800	-1.131%	4	2,388	-39.727%
2025-12-12	118.1000	118.1000	115.7900	115.7900	-0.916%	2	2,390	-40.409%
2025-12-11	114.0700	116.8600	113.7600	116.8600	-0.790%	7	2,388	-40.955%
2025-12-10	117.3500	118.3000	117.3500	117.7900	+4.377%	6	2,393	-41.421%
2025-12-09	114.5500	114.5500	112.0500	112.8500	+3.238%	81	2,393	-38.857%
2025-12-08	105.9000	109.3100	105.9000	109.3100	+2.226%	2	2,389	-36.877%
2025-12-05	110.5000	110.5000	106.6900	106.9300	-3.414%	561	2,387	-35.472%
2025-12-04	109.7600	110.7100	109.6400	110.7100	-8.730%	16	1,917	-37.675%
2025-12-02	121.3000	121.3000	121.3000	121.3000	-0.598%	1	1,923	-43.116%
2025-12-01	121.4700	122.0300	120.5800	122.0300	+1.438%	4	1,923	-43.457%
2025-11-28	124.0000	124.0000	120.3000	120.3000	-3.952%	9	1,923	-42.643%
2025-11-26	125.2000	125.2500	124.1000	125.2500	-7.735%	9	1,915	-44.910%
2025-11-24	142.1000	142.1000	135.7500	135.7500	-8.159%	52	1,915	-49.171%
2025-11-21	154.0000	154.0100	147.8100	147.8100	-4.268%	3	1,917	-53.318%
2025-11-20	150.6800	156.0300	150.6800	154.4000	+1.780%	8	1,914	-55.311%
2025-11-19	153.1000	153.1000	151.7000	151.7000	+0.152%	11	1,910	-54.515%
2025-11-18	150.6600	153.9700	150.6600	151.4700	+2.831%	71	1,949	-54.446%
2025-11-17	139.6000	147.3000	139.5500	147.3000	+6.662%	27	1,951	-53.157%
2025-11-14	146.5600	146.5600	138.1000	138.1000	-3.930%	104	1,942	-50.036%
2025-11-13	140.1800	143.7500	137.1000	143.7500	+1.590%	20	1,841	-52.000%
2025-11-12	136.6000	141.6500	136.5000	141.5000	+7.605%	296	1,827	-51.237%
2025-11-11	132.2000	135.7500	131.5000	131.5000	+2.734%	10	1,580	-47.529%
2025-11-10	132.8500	132.8500	128.0000	128.0000	-5.633%	2	1,571	-46.094%
2025-11-07	143.6500	145.0100	135.6000	135.6400	-0.250%	16	1,571	-49.130%
2025-11-06	136.2400	136.2400	133.1500	135.9800	+7.494%	8	1,558	-49.257%
2025-11-05	131.0000	131.0000	126.5000	126.5000	-3.926%	3	1,561	-45.455%
2025-11-04	131.2300	132.0000	131.2000	131.6700	+2.867%	7	1,560	-47.596%
2025-11-03	121.0000	128.0000	119.6000	128.0000	+4.456%	33	1,543	-46.094%
2025-10-31	117.2900	123.5000	117.0700	122.5400	+8.327%	58	1,543	-43.692%
2025-10-30	115.5700	119.7300	107.5000	113.1200	+42.558%	100	1,539	-39.003%
2025-10-29	79.8000	81.1200	79.3500	79.3500	+2.110%	205	1,487	-13.043%
2025-10-28	75.4500	77.7100	75.4500	77.7100	+1.290%	100	1,357	-11.208%
2025-10-27	75.8800	76.7200	75.8800	76.7200	-5.633%	2	1,306	-10.063%
2025-10-24	82.2500	82.2500	81.3000	81.3000	+0.432%	3	1,306	-15.129%
2025-10-23	81.1000	81.1000	80.7500	80.9500	-5.288%	4	1,307	-14.762%
2025-10-22	83.2000	85.5000	83.2000	85.4700	+2.090%	10	1,306	-19.270%
2025-10-21	84.1500	84.1500	83.7200	83.7200	-9.590%	63	1,301	-17.582%
2025-10-17	96.3000	96.3000	92.6000	92.6000	-2.680%	5	1,238	-25.486%
2025-10-16	95.1500	95.1500	95.1500	95.1500	+3.661%	1	1,236	-27.483%
2025-10-15	90.5500	91.7900	89.7900	91.7900	-2.476%	14	1,235	-24.828%
2025-10-14	98.5500	99.5000	94.1100	94.1200	+2.138%	19	1,230	-26.689%
2025-10-13	92.4000	92.4500	91.8000	92.1500	-5.244%	17	1,228	-25.122%
2025-10-10	95.9000	97.2500	94.2000	97.2500	+12.104%	16	1,230	-29.049%
2025-10-09	86.7500	86.7500	86.7500	86.7500	-3.192%	1	1,228	-20.461%
2025-10-08	89.7500	89.8200	89.6100	89.6100	-3.831%	202	1,228	-23.000%
2025-10-07	93.3700	93.3700	92.9100	93.1800	-4.607%	12	1,025	-25.950%
2025-10-06	100.0000	100.0000	97.6800	97.6800	+7.223%	2	1,025	-29.361%
2025-10-03	89.4300	91.1000	89.2500	91.1000	+3.464%	25	1,024	-24.259%
2025-10-02	87.0500	88.0500	87.0500	88.0500	-1.067%	9	1,018	-21.635%
2025-10-01	89.1000	89.1000	89.0000	89.0000	+7.306%	6	1,018	-22.472%
2025-09-30	83.1000	85.0000	82.2800	82.9400	+3.753%	248	1,030	-16.807%
2025-09-29	78.0000	79.9400	78.0000	79.9400	+0.744%	4	993	-13.685%
2025-09-25	79.3500	79.3500	79.3500	79.3500	+5.800%	2	992	-13.043%
2025-09-24	75.5900	75.5900	75.0000	75.0000	-2.140%	5	990	-8.000%
2025-09-23	74.3000	77.5500	72.4300	76.6400	+6.518%	12	991	-9.969%
2025-09-22	68.8000	71.9500	68.8000	71.9500	+1.452%	65	996	-4.100%
2025-09-19	69.0300	70.9200	69.0300	70.9200	+3.988%	14	995	-2.707%
2025-09-18	67.8500	68.2000	67.8500	68.2000	-2.571%	4	981	+1.173%
2025-09-17	72.0000	72.0000	70.0000	70.0000	-1.130%	15	979	-1.429%
2025-09-16	72.4000	72.4000	70.8000	70.8000	-4.324%	56	974	-2.542%
2025-09-15	74.5000	74.5000	74.0000	74.0000	-1.792%	11	976	-6.757%
2025-09-12	77.3600	77.3600	75.0000	75.3500	-0.790%	104	985	-8.427%
2025-09-10	75.9500	75.9500	75.9500	75.9500	+3.927%	100	893	-9.151%
2025-09-09	73.0800	73.0800	73.0800	73.0800	-0.949%	3	813	-5.583%
2025-09-08	73.7800	73.7800	73.7800	73.7800	-1.627%	30	810	-6.479%
2025-09-05	74.6000	77.2000	74.5500	75.0000	-1.445%	17	785	-8.000%
2025-09-04	75.3000	76.2000	75.0700	76.1000	-4.637%	16	782	-9.330%
2025-09-03	79.2000	80.0500	79.2000	79.8000	-2.683%	4	773	-13.534%
2025-09-02	84.1000	84.6500	81.8500	82.0000	+2.066%	18	773	-15.854%
2025-08-29	80.5500	81.0900	80.3400	80.3400	+5.295%	6	774	-14.115%
2025-08-28	75.9500	76.3000	75.9500	76.3000	-3.185%	2	774	-9.567%
2025-08-27	76.6600	78.8100	76.6600	78.8100	+1.038%	2	775	-12.448%
2025-08-26	78.0000	78.0000	78.0000	78.0000	+1.695%	1	773	-11.538%
2025-08-25	75.8300	76.7000	75.8300	76.7000	-1.147%	201	772	-10.039%
2025-08-22	79.3300	79.3300	77.1500	77.5900	-6.031%	82	671	-11.071%
2025-08-21	82.0000	83.2000	82.0000	82.5700	+1.938%	7	647	-16.435%
2025-08-20	84.5500	84.9000	81.0000	81.0000	+2.662%	8	646	-14.815%
2025-08-19	78.0500	78.9000	77.8000	78.9000	+6.334%	14	641	-12.548%
2025-08-18	76.0000	76.5800	74.2000	74.2000	+9.134%	27	653	-7.008%
2025-08-15	66.3700	67.9900	66.3700	67.9900	-1.033%	19	660	+1.486%
2025-08-14	68.6000	68.7000	68.6000	68.7000	-1.717%	11	648	+0.437%
2025-08-13	68.5000	69.9000	68.5000	69.9000	+2.643%	19	649	-1.288%
2025-08-12	70.3400	70.5200	68.1000	68.1000	-10.040%	76	631	+1.322%
2025-08-07	73.3500	75.7000	73.3500	75.7000	+2.505%	2	632	-8.851%
2025-08-06	76.0000	76.0000	73.8500	73.8500	-1.402%	2	630	-6.567%
2025-08-05	70.2100	74.9000	70.2100	74.9000	+5.359%	6	631	-7.877%
2025-08-04	75.1800	75.3500	71.0900	71.0900	-10.881%	51	632	-2.940%
2025-08-01	74.8100	80.5000	74.8100	79.7700	+14.464%	17	657	-13.501%
2025-07-31	67.3300	71.2300	65.3500	69.6900	-26.642%	106	658	-0.990%
2025-07-30	94.3200	95.0000	93.7300	95.0000	+3.939%	34	631	-27.368%
2025-07-29	89.3500	91.4000	89.3500	91.4000	+2.870%	14	608	-24.508%
2025-07-25	88.8500	88.8500	88.8500	88.8500	-0.169%	150	596	-22.341%
2025-07-24	87.6200	89.0500	87.6200	89.0000	-2.316%	6	514	-22.472%
2025-07-23	91.1100	91.1100	91.1100	91.1100	-3.546%	1	515	-24.267%
2025-07-22	94.4600	94.4600	94.4600	94.4600	+3.450%	1	514	-26.953%
2025-07-21	91.9000	91.9000	91.3100	91.3100	-6.483%	2	513	-24.433%
2025-07-17	99.7500	99.7500	97.6400	97.6400	+0.123%	4	512	-29.332%
2025-07-16	97.3000	97.6500	97.3000	97.5200	+6.930%	3	510	-29.245%
2025-07-14	91.2000	91.2000	91.2000	91.2000	-2.616%	1	511	-24.342%
2025-07-11	95.8000	95.8000	93.6500	93.6500	+3.998%	3	510	-26.321%
2025-07-10	90.0500	90.0500	90.0500	90.0500	+0.885%	2	509	-23.376%
2025-07-09	88.8100	89.2600	88.8100	89.2600	-6.151%	44	507	-22.698%
2025-07-07	95.1100	95.1100	95.1100	95.1100	-3.910%	1	499	-27.452%
2025-07-02	98.9800	98.9800	98.9800	98.9800	+1.716%	1	500	-30.289%
2025-07-01	97.3100	97.3100	97.3100	97.3100	+5.645%	1	502	-29.093%
2025-06-30	90.2500	93.0000	90.2500	92.1100	-3.042%	13	502	-25.090%
2025-06-27	94.4000	95.0000	94.4000	95.0000	-0.959%	8	507	-27.368%
2025-06-26	97.5000	97.5000	95.6100	95.9200	-5.822%	8	508	-28.065%
2025-06-25	100.8300	101.8500	100.4000	101.8500	-0.537%	4	509	-32.253%
2025-06-24	102.4000	102.4000	102.4000	102.4000	-5.220%	1	511	-32.617%
2025-06-23	108.0400	108.0400	108.0400	108.0400	-3.708%	1	511	-36.135%
2025-06-20	112.2000	112.2000	112.2000	112.2000	+5.194%	2	511	-38.503%
2025-06-17	107.1000	107.1000	106.6600	106.6600	-0.966%	2	511	-35.308%
2025-06-16	109.2900	109.2900	105.5000	107.7000	-3.814%	21	512	-35.933%
2025-06-13	111.4600	111.9700	110.3500	111.9700	+3.916%	14	515	-38.376%
2025-06-11	107.7500	107.7500	107.7500	107.7500	+0.391%	2	513	-35.963%
2025-06-10	109.0000	110.9100	107.3300	107.3300	-1.676%	29	511	-35.712%
2025-06-09	108.0900	109.1600	108.0500	109.1600	-0.082%	3	520	-36.790%
2025-06-06	109.7700	111.2000	109.2500	109.2500	-3.404%	10	519	-36.842%
2025-06-05	113.0000	113.8000	113.0000	113.1000	-3.135%	3	522	-38.992%
2025-06-04	115.8000	116.7600	115.8000	116.7600	-5.189%	3	522	-40.904%
2025-06-02	123.1500	123.1500	123.1500	123.1500	-7.822%	2	522	-43.971%
2025-05-22	134.8300	135.2500	133.6000	133.6000	+0.678%	4	522	-48.353%
2025-05-20	133.8500	133.8500	132.6500	132.7000	+1.244%	22	524	-48.003%
2025-05-19	131.0700	131.0700	131.0700	131.0700	-2.223%	1	536	-47.356%
2025-05-16	134.0500	134.0500	134.0500	134.0500	+6.941%	4	537	-48.527%
2025-05-15	125.3500	125.3500	125.3500	125.3500	-0.135%	20	537	-44.954%
2025-05-13	125.3800	125.5300	123.7500	125.5200	-19.399%	57	557	-45.029%
2025-05-09	154.4700	155.8000	154.4700	155.7300	+3.993%	6	550	-55.693%
2025-05-08	149.8000	149.8500	149.7500	149.7500	-6.541%	31	550	-53.923%
2025-05-06	160.2300	160.2300	160.2300	160.2300	+4.215%	2	575	-56.937%
2025-05-05	154.5000	155.1500	153.7500	153.7500	-6.410%	25	573	-55.122%
2025-05-01	164.2200	164.2800	164.2200	164.2800	-10.313%	3	558	-57.999%
2025-04-29	183.1700	183.1700	183.1700	183.1700	-2.100%	48	559	-62.330%
2025-04-28	187.1000	187.1000	187.1000	187.1000	-7.742%	300	602	-63.121%
2025-04-23	202.9400	202.9400	202.8000	202.8000	-8.235%	2	652	-65.976%
2025-04-22	224.9000	224.9000	221.0000	221.0000	+5.742%	3	652	-68.778%
2025-04-16	213.0800	213.0800	208.8500	209.0000	-0.476%	52	651	-66.986%
2025-04-07	238.9500	238.9500	210.0000	210.0000	-5.085%	4	643	-67.143%
2025-04-04	219.4500	221.2500	217.6300	221.2500	+11.159%	20	646	-68.814%
2025-04-03	193.7600	199.0400	187.5500	199.0400	+11.196%	8	653	-65.334%
2025-03-31	184.2900	184.2900	177.8500	179.0000	+7.192%	34	659	-61.453%
2025-03-28	166.2800	166.9900	166.0200	166.9900	+17.392%	28	635	-58.680%
2025-03-25	142.2000	142.2500	142.2000	142.2500	-12.300%	2	643	-51.494%
2025-03-20	159.3500	162.2000	159.3500	162.2000	-1.560%	16	643	-57.460%
2025-03-19	167.1800	167.4700	164.7700	164.7700	-2.416%	18	627	-58.123%
2025-03-18	170.5500	170.5500	167.2400	168.8500	+6.935%	6	641	-59.135%
2025-03-17	156.0000	158.0000	156.0000	157.9000	+1.530%	62	642	-56.301%
2025-03-14	155.5200	155.5200	155.5200	155.5200	-7.703%	12	673	-55.633%
2025-03-13	168.5000	168.5000	168.5000	168.5000	+6.443%	10	681	-59.050%
2025-03-11	158.3000	158.3000	158.3000	158.3000	-4.339%	2	681	-56.412%
2025-03-10	159.0700	165.4800	159.0700	165.4800	+15.261%	10	681	-58.303%
2025-03-06	143.5700	143.5700	143.5700	143.5700	+3.214%	10	680	-51.940%
2025-03-05	139.1000	139.1000	139.1000	139.1000	-5.116%	1	680	-50.395%
2025-03-04	140.4400	146.6000	140.4400	146.6000	+9.077%	2	680	-52.933%
2025-03-03	134.7000	134.7000	134.4000	134.4000	+1.618%	10	678	-48.661%
2025-02-28	129.2500	132.2600	129.2500	132.2600	+2.966%	4	670	-47.830%
2025-02-27	128.4500	128.4500	128.4500	128.4500	+5.851%	1	669	-46.283%
2025-02-26	120.3300	121.3500	120.3300	121.3500	-5.674%	27	669	-43.140%
2025-02-25	126.6000	134.9700	126.6000	128.6500	+4.424%	34	695	-46.366%
2025-02-24	120.0000	125.8000	120.0000	123.2000	+4.230%	16	692	-43.994%
2025-02-21	111.5000	118.2000	111.5000	118.2000	+4.899%	804	686	-41.624%
2025-02-20	112.9300	113.4400	112.2500	112.6800	+1.918%	188	441	-38.765%
2025-02-19	110.8000	110.9300	109.6400	110.5600	+3.424%	121	439	-37.590%
2025-02-18	99.6000	108.9900	99.6000	106.9000	+8.089%	48	504	-35.454%
2025-02-14	100.1200	100.1200	98.9000	98.9000	-2.610%	20	507	-30.233%
2025-02-13	104.0400	104.0400	101.5500	101.5500	-1.216%	41	507	-32.053%
2025-02-12	106.1500	106.1500	102.8000	102.8000	-1.049%	5	508	-32.879%
2025-02-11	105.5700	105.5700	103.8900	103.8900	-1.898%	2	509	-33.584%
2025-02-10	106.5200	106.5200	105.5900	105.9000	-0.843%	39	508	-34.844%
2025-02-07	103.7100	106.8000	103.7100	106.8000	-0.799%	62	480	-35.393%
2025-02-06	107.0000	108.0000	105.9600	107.6600	-2.261%	16	479	-35.909%
2025-02-05	109.0500	112.3000	108.2100	110.1500	+0.925%	12	478	-37.358%
2025-02-04	111.4600	113.4300	109.1400	109.1400	-3.262%	7	476	-36.778%
2025-02-03	115.1300	115.1300	111.5500	112.8200	-1.896%	209	476	-38.841%
2025-01-31	110.8700	115.0000	110.6200	115.0000	-0.528%	26	366	-40.000%
2025-01-30	110.2700	115.6100	108.5900	115.6100	-6.199%	14	373	-40.317%
2025-01-29	127.1000	127.1900	123.2500	123.2500	-1.289%	49	373	-44.016%
2025-01-28	127.1500	127.9900	124.4500	124.8600	-7.167%	74	391	-44.738%
2025-01-27	135.5000	135.5000	131.3400	134.5000	+0.448%	15	414	-48.699%
2025-01-24	135.4500	135.5200	131.9900	133.9000	-4.213%	248	410	-48.469%
2025-01-23	140.0000	140.0000	139.7900	139.7900	-2.149%	2	318	-50.640%
2025-01-22	141.5500	143.3100	139.7200	142.8600	-2.962%	63	317	-51.701%
2025-01-21	148.6000	150.0000	147.1400	147.2200	-7.017%	11	254	-53.131%
2025-01-14	158.3300	158.3300	158.3300	158.3300	+1.176%	1	254	-56.420%
2025-01-13	159.0000	160.3400	156.4900	156.4900	+4.746%	47	253	-55.908%
2025-01-10	151.9000	154.7000	146.3500	149.4000	-2.576%	148	211	-53.815%
2025-01-08	151.9000	154.6500	151.6500	153.3500	+2.404%	18	142	-55.005%
2025-01-07	149.7500	149.7500	149.6400	149.7500	-6.172%	9	142	-53.923%
2025-01-02	160.6400	160.6400	159.6000	159.6000	-1.238%	3	135	-56.767%
2024-12-31	161.6000	161.6000	161.6000	161.6000	+0.729%	2	135	-57.302%
2024-12-30	160.3900	160.4300	160.3900	160.4300	+0.237%	2	135	-56.991%
2024-12-27	160.0500	160.0500	160.0500	160.0500	+1.105%	10	135	-56.888%
2024-12-19	157.1400	158.3000	157.1400	158.3000	-0.771%	3	135	-56.412%
2024-12-18	146.1000	159.5300	146.1000	159.5300	+13.625%	3	137	-56.748%
2024-12-11	140.8300	140.8300	140.4000	140.4000	-4.620%	2	136	-50.855%
2024-12-10	147.3000	147.5400	147.0500	147.2000	+1.657%	20	136	-53.125%
2024-12-06	144.8000	144.8000	144.8000	144.8000	-4.737%	2	129	-52.348%
2024-12-04	148.4100	152.0000	148.2500	152.0000	+0.443%	3	129	-54.605%
2024-12-03	156.3800	156.3800	151.3300	151.3300	-4.015%	2	128	-54.404%
2024-12-02	157.6500	157.8900	157.6500	157.6600	-6.099%	4	127	-56.235%
2024-11-26	167.1000	167.9000	167.0000	167.9000	-4.656%	34	125	-58.904%
2024-11-25	176.6500	176.6500	176.1000	176.1000	-0.817%	2	107	-60.818%
2024-11-15	177.5500	177.5500	177.5500	177.5500	+10.623%	2	106	-61.138%