Dark

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

EOD

Jul 23, 2026

127.85+11.174%(+12.85)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	125.5900	133.0000	125.5900	127.8500	+11.174%	7	2,647	0.000%
2026-07-22	114.0000	115.0000	114.0000	115.0000	+9.859%	2	2,643	+11.174%
2026-07-20	104.6800	104.6800	104.6800	104.6800	-12.402%	4	2,643	+22.134%
2026-07-17	109.3700	119.5000	109.3700	119.5000	+22.526%	16	2,641	+6.987%
2026-07-16	95.1000	97.7500	95.1000	97.5300	+4.422%	12	2,647	+31.088%
2026-07-15	101.0000	102.6500	92.6500	93.4000	-7.525%	210	2,646	+36.884%
2026-07-14	100.8000	102.3300	100.8000	101.0000	+0.398%	14	2,643	+26.584%
2026-07-13	99.6500	101.5500	99.4500	100.6000	+1.925%	77	2,648	+27.087%
2026-07-10	95.0000	100.6500	93.0000	98.7000	-14.099%	283	2,671	+29.534%
2026-07-09	139.5500	139.5500	114.9000	114.9000	-10.094%	11	2,538	+11.271%
2026-07-08	127.1700	128.8000	124.2500	127.8000	+11.567%	28	2,541	+0.039%
2026-07-07	115.1500	115.1500	114.5500	114.5500	-15.673%	2	2,544	+11.611%
2026-07-02	135.8400	135.8400	135.8400	135.8400	+16.601%	1	2,543	-5.882%
2026-07-01	117.2500	117.7700	113.0600	116.5000	-26.336%	19	2,543	+9.742%
2026-06-30	158.1500	158.1500	158.1500	158.1500	+5.666%	1	2,542	-19.159%
2026-06-29	153.0700	153.0700	149.6700	149.6700	-5.242%	7	2,543	-14.579%
2026-06-26	166.0800	166.0800	157.9500	157.9500	-3.818%	11	2,539	-19.057%
2026-06-25	162.6300	164.2200	162.6300	164.2200	+4.466%	7	2,545	-22.147%
2026-06-24	153.0000	157.2000	153.0000	157.2000	+8.917%	4	2,543	-18.670%
2026-06-18	147.0300	147.0300	144.3300	144.3300	+2.014%	12	2,532	-11.418%
2026-06-17	141.9900	143.2300	141.4800	141.4800	+13.639%	8	2,532	-9.634%
2026-06-16	124.5000	124.5000	124.5000	124.5000	-3.861%	2	2,532	+2.691%
2026-06-15	127.5600	129.5000	127.5600	129.5000	-12.935%	4	2,530	-1.274%
2026-06-12	153.4700	153.4700	148.7400	148.7400	-0.295%	4	2,532	-14.045%
2026-06-11	152.8300	156.1300	148.0800	149.1800	+7.432%	768	2,535	-14.298%
2026-06-09	138.8600	138.8600	138.8600	138.8600	+1.004%	1	2,922	-7.929%
2026-06-08	140.1300	140.1300	136.5500	137.4800	+1.424%	15	2,923	-7.005%
2026-06-05	118.2000	135.9000	118.0000	135.5500	+19.903%	45	2,921	-5.681%
2026-06-04	106.9300	113.0500	106.0000	113.0500	-1.696%	28	2,924	+13.092%
2026-06-03	123.0500	123.0500	115.0000	115.0000	-8.410%	17	2,926	+11.174%
2026-06-02	128.2500	128.2500	125.5600	125.5600	-4.401%	43	2,930	+1.824%
2026-06-01	108.0300	131.4000	107.6500	131.3400	+22.462%	17	2,957	-2.657%
2026-05-29	107.0000	111.2300	107.0000	107.2500	-0.418%	5	2,960	+19.207%
2026-05-28	105.0000	108.4500	105.0000	107.7000	+0.186%	9	2,958	+18.709%
2026-05-27	117.3800	117.7000	107.0000	107.5000	-10.042%	54	2,952	+18.930%
2026-05-22	119.5000	119.5000	119.5000	119.5000	-6.604%	10	2,941	+6.987%
2026-05-21	127.9500	127.9500	127.9500	127.9500	+3.269%	5	2,951	-0.078%
2026-05-20	122.7700	123.9500	122.4900	123.9000	-0.880%	4	2,951	+3.188%
2026-05-19	120.1800	125.0000	120.1800	125.0000	+8.838%	4	2,954	+2.280%
2026-05-15	118.6000	118.6000	114.8500	114.8500	-2.280%	6	2,954	+11.319%
2026-05-14	115.0200	117.5300	115.0200	117.5300	-3.743%	11	2,953	+8.781%
2026-05-13	122.1000	122.1000	122.1000	122.1000	-1.920%	3	2,951	+4.709%
2026-05-12	126.6000	127.0000	124.4900	124.4900	-2.015%	11	2,951	+2.699%
2026-05-11	125.0000	127.5400	125.0000	127.0500	+5.462%	7	2,951	+0.630%
2026-05-08	118.3500	121.8200	118.3500	120.4700	+2.711%	28	2,943	+6.126%
2026-05-07	117.7000	117.7000	113.3400	117.2900	-1.742%	41	2,949	+9.003%
2026-05-06	121.5000	121.5000	117.7500	119.3700	-3.006%	71	2,932	+7.104%
2026-05-05	122.0000	123.5700	122.0000	123.0700	+2.558%	5	2,877	+3.884%
2026-05-04	125.0000	125.0000	119.6400	120.0000	+0.840%	104	2,875	+6.542%
2026-04-30	117.0000	127.5000	117.0000	119.0000	+29.278%	101	2,875	+7.437%
2026-04-29	95.6000	95.6000	91.3500	92.0500	-0.862%	17	2,885	+38.892%
2026-04-28	93.5000	95.7800	92.8500	92.8500	+3.454%	17	2,883	+37.695%
2026-04-27	89.0000	92.0000	89.0000	89.7500	-3.339%	43	2,878	+42.451%
2026-04-24	97.1000	97.1000	92.8500	92.8500	-6.070%	6	2,875	+37.695%
2026-04-23	96.0000	99.0000	93.6000	98.8500	+8.926%	21	2,877	+29.337%
2026-04-22	91.4000	91.4000	90.0500	90.7500	-1.892%	61	2,881	+40.882%
2026-04-21	91.6800	93.7500	91.6800	92.5000	-0.108%	6	2,822	+38.216%
2026-04-20	87.7200	92.6000	87.7200	92.6000	+8.014%	36	2,822	+38.067%
2026-04-17	86.9100	87.6500	85.7300	85.7300	-6.785%	29	2,817	+49.131%
2026-04-16	92.2000	93.1000	91.0600	91.9700	-0.820%	5	2,821	+39.013%
2026-04-15	95.0200	95.0200	92.0000	92.7300	-6.333%	61	2,821	+37.873%
2026-04-14	104.0000	104.0000	97.2500	99.0000	-11.828%	42	2,832	+29.141%
2026-04-13	115.3000	115.4000	112.2800	112.2800	-3.796%	15	2,825	+13.867%
2026-04-10	112.9500	116.9600	112.9500	116.7100	-0.239%	38	2,819	+9.545%
2026-04-09	119.5000	119.5000	114.9900	116.9900	-6.296%	19	2,819	+9.283%
2026-04-08	135.4700	135.5500	119.8200	124.8500	-18.399%	151	2,830	+2.403%
2026-04-07	153.4900	153.4900	153.0000	153.0000	+1.776%	12	2,840	-16.438%
2026-04-02	157.0000	158.9800	150.3300	150.3300	+5.754%	8	2,858	-14.954%
2026-04-01	142.1500	142.1500	142.1500	142.1500	-7.695%	1	2,858	-10.060%
2026-03-31	163.4200	163.4800	154.0000	154.0000	-17.227%	28	2,859	-16.981%
2026-03-27	175.6500	189.0000	175.6500	186.0500	+10.063%	31	2,868	-31.282%
2026-03-26	147.0000	169.0600	147.0000	169.0400	+26.055%	27	2,871	-24.367%
2026-03-25	131.0000	134.1000	131.0000	134.1000	-3.981%	12	2,869	-4.661%
2026-03-20	132.0100	139.6600	132.0100	139.6600	+15.184%	15	2,869	-8.456%
2026-03-18	120.0000	121.2500	120.0000	121.2500	+4.571%	2	2,867	+5.443%
2026-03-17	115.9500	115.9500	115.9500	115.9500	-2.300%	1	2,867	+10.263%
2026-03-16	114.6100	118.7500	114.6100	118.6800	-3.934%	38	2,867	+7.727%
2026-03-13	119.5000	125.8000	119.5000	123.5400	+9.667%	22	2,868	+3.489%
2026-03-12	109.3500	112.6500	109.3500	112.6500	+5.874%	26	2,867	+13.493%
2026-03-11	104.6000	106.4000	104.6000	106.4000	+3.201%	3	2,848	+20.160%
2026-03-10	102.0500	103.1000	102.0500	103.1000	-9.759%	4	2,848	+24.006%
2026-03-09	115.7500	115.7500	114.2500	114.2500	+4.243%	217	2,851	+11.904%
2026-03-06	113.6000	113.6000	109.6000	109.6000	+4.480%	3	2,752	+16.651%
2026-03-05	102.1000	104.9000	102.1000	104.9000	+7.480%	6	2,751	+21.878%
2026-03-04	98.0000	98.2500	96.6500	97.6000	-7.180%	13	2,745	+30.994%
2026-03-03	105.7900	105.7900	104.2000	105.1500	-1.360%	4	2,743	+21.588%
2026-03-02	106.4500	106.6000	106.0000	106.6000	-2.870%	3	2,740	+19.934%
2026-02-27	112.0000	112.0000	109.7500	109.7500	+3.783%	3	2,739	+16.492%
2026-02-26	105.7500	105.7500	105.7500	105.7500	+0.189%	2	2,740	+20.898%
2026-02-25	106.5000	107.1100	105.5500	105.5500	-7.412%	22	2,732	+21.127%
2026-02-24	114.2500	114.2500	114.0000	114.0000	+1.786%	4	2,732	+12.149%
2026-02-23	111.0000	112.0000	109.8800	112.0000	+7.075%	5	2,732	+14.152%
2026-02-20	104.6000	104.6000	104.4000	104.6000	-5.596%	4	2,730	+22.228%
2026-02-19	110.8000	110.8000	110.8000	110.8000	-0.297%	6	2,730	+15.388%
2026-02-18	117.7500	118.0000	111.1300	111.1300	-0.430%	21	2,730	+15.045%
2026-02-17	119.0000	119.0000	111.6100	111.6100	-2.762%	4	2,725	+14.551%
2026-02-13	112.2000	114.7800	109.8000	114.7800	+5.886%	36	2,693	+11.387%
2026-02-12	104.0000	110.2500	104.0000	108.4000	+10.051%	27	2,693	+17.943%
2026-02-11	100.1000	104.1000	98.5000	98.5000	+2.604%	10	2,711	+29.797%
2026-02-10	96.1000	96.1000	96.0000	96.0000	+2.564%	7	2,709	+33.177%
2026-02-09	102.8500	102.8500	93.6000	93.6000	-9.679%	12	2,709	+36.592%
2026-02-06	106.0000	106.6300	101.8000	103.6300	+4.730%	10	2,714	+23.372%
2026-02-05	101.7500	101.7500	94.8100	98.9500	+1.124%	18	2,713	+29.207%
2026-02-04	95.0200	98.7000	94.9500	97.8500	+8.904%	11	2,719	+30.659%
2026-02-03	78.3700	89.9000	78.3600	89.8500	+12.806%	140	2,720	+42.293%
2026-02-02	78.8500	81.0400	77.4000	79.6500	+1.271%	105	2,615	+60.515%
2026-01-30	75.6200	78.6500	75.6200	78.6500	+8.633%	96	2,561	+62.556%
2026-01-29	74.0000	79.6500	71.8000	72.4000	-28.317%	231	2,555	+76.588%
2026-01-28	100.9800	102.3500	98.4000	101.0000	+0.598%	622	2,525	+26.584%
2026-01-27	104.4000	104.5500	100.4000	100.4000	-2.144%	94	2,637	+27.341%
2026-01-26	104.1000	105.8000	101.8000	102.6000	-3.571%	104	2,580	+24.610%
2026-01-23	109.6800	109.6800	105.2500	106.4000	-6.486%	40	2,533	+20.160%
2026-01-22	116.6900	116.6900	113.7800	113.7800	-15.191%	2	2,540	+12.366%
2026-01-20	131.0000	134.9200	131.0000	134.1600	+9.832%	15	2,541	-4.703%
2026-01-16	123.3800	123.3800	121.6000	122.1500	+0.139%	14	2,532	+4.666%
2026-01-15	123.2500	123.2500	121.9800	121.9800	-4.119%	24	2,532	+4.812%
2026-01-14	124.1200	127.5300	124.1200	127.2200	+4.837%	31	2,529	+0.495%
2026-01-13	122.2400	122.2400	120.5900	121.3500	+7.200%	7	2,509	+5.356%
2026-01-12	108.1600	113.2100	108.1600	113.2000	+4.524%	28	2,502	+12.942%
2026-01-09	110.0900	110.0900	107.0000	108.3000	-1.813%	145	2,495	+18.052%
2026-01-07	106.2000	111.2000	106.2000	110.3000	+2.988%	109	2,390	+15.911%
2026-01-06	104.8000	107.1000	104.8000	107.1000	+2.586%	2	2,323	+19.374%
2026-01-05	109.6000	109.6000	103.3000	104.4000	-5.048%	15	2,321	+22.462%
2026-01-02	107.2000	109.9500	107.2000	109.9500	+4.485%	6	2,328	+16.280%
2025-12-31	103.1800	105.2300	103.1700	105.2300	+3.268%	28	2,303	+21.496%
2025-12-30	101.7000	101.9000	101.7000	101.9000	-4.094%	7	2,303	+25.466%
2025-12-29	107.3200	107.3200	106.2500	106.2500	+1.480%	16	2,302	+20.329%
2025-12-26	102.3200	104.7000	102.3200	104.7000	+2.196%	9	2,297	+22.111%
2025-12-24	103.2500	103.2500	102.4500	102.4500	-3.902%	13	2,293	+24.793%
2025-12-22	106.6100	106.6100	106.6100	106.6100	+0.747%	4	2,293	+19.923%
2025-12-19	107.3000	107.3000	104.7200	105.8200	-0.871%	19	2,291	+20.818%
2025-12-18	108.7500	108.7500	104.9400	106.7500	-4.874%	219	2,290	+19.766%
2025-12-17	111.6700	112.2200	111.6300	112.2200	+0.493%	14	2,398	+13.928%
2025-12-16	115.6000	115.6000	111.6700	111.6700	-2.455%	4	2,386	+14.489%
2025-12-15	114.2400	114.4800	114.2400	114.4800	-1.131%	4	2,388	+11.679%
2025-12-12	118.1000	118.1000	115.7900	115.7900	-0.916%	2	2,390	+10.415%
2025-12-11	114.0700	116.8600	113.7600	116.8600	-0.790%	7	2,388	+9.404%
2025-12-10	117.3500	118.3000	117.3500	117.7900	+4.377%	6	2,393	+8.541%
2025-12-09	114.5500	114.5500	112.0500	112.8500	+3.238%	81	2,393	+13.292%
2025-12-08	105.9000	109.3100	105.9000	109.3100	+2.226%	2	2,389	+16.961%
2025-12-05	110.5000	110.5000	106.6900	106.9300	-3.414%	561	2,387	+19.564%
2025-12-04	109.7600	110.7100	109.6400	110.7100	-8.730%	16	1,917	+15.482%
2025-12-02	121.3000	121.3000	121.3000	121.3000	-0.598%	1	1,923	+5.400%
2025-12-01	121.4700	122.0300	120.5800	122.0300	+1.438%	4	1,923	+4.769%
2025-11-28	124.0000	124.0000	120.3000	120.3000	-3.952%	9	1,923	+6.276%
2025-11-26	125.2000	125.2500	124.1000	125.2500	-7.735%	9	1,915	+2.076%
2025-11-24	142.1000	142.1000	135.7500	135.7500	-8.159%	52	1,915	-5.820%
2025-11-21	154.0000	154.0100	147.8100	147.8100	-4.268%	3	1,917	-13.504%
2025-11-20	150.6800	156.0300	150.6800	154.4000	+1.780%	8	1,914	-17.196%
2025-11-19	153.1000	153.1000	151.7000	151.7000	+0.152%	11	1,910	-15.722%
2025-11-18	150.6600	153.9700	150.6600	151.4700	+2.831%	71	1,949	-15.594%
2025-11-17	139.6000	147.3000	139.5500	147.3000	+6.662%	27	1,951	-13.204%
2025-11-14	146.5600	146.5600	138.1000	138.1000	-3.930%	104	1,942	-7.422%
2025-11-13	140.1800	143.7500	137.1000	143.7500	+1.590%	20	1,841	-11.061%
2025-11-12	136.6000	141.6500	136.5000	141.5000	+7.605%	296	1,827	-9.647%
2025-11-11	132.2000	135.7500	131.5000	131.5000	+2.734%	10	1,580	-2.776%
2025-11-10	132.8500	132.8500	128.0000	128.0000	-5.633%	2	1,571	-0.117%
2025-11-07	143.6500	145.0100	135.6000	135.6400	-0.250%	16	1,571	-5.743%
2025-11-06	136.2400	136.2400	133.1500	135.9800	+7.494%	8	1,558	-5.979%
2025-11-05	131.0000	131.0000	126.5000	126.5000	-3.926%	3	1,561	+1.067%
2025-11-04	131.2300	132.0000	131.2000	131.6700	+2.867%	7	1,560	-2.901%
2025-11-03	121.0000	128.0000	119.6000	128.0000	+4.456%	33	1,543	-0.117%
2025-10-31	117.2900	123.5000	117.0700	122.5400	+8.327%	58	1,543	+4.333%
2025-10-30	115.5700	119.7300	107.5000	113.1200	+42.558%	100	1,539	+13.022%
2025-10-29	79.8000	81.1200	79.3500	79.3500	+2.110%	205	1,487	+61.122%
2025-10-28	75.4500	77.7100	75.4500	77.7100	+1.290%	100	1,357	+64.522%
2025-10-27	75.8800	76.7200	75.8800	76.7200	-5.633%	2	1,306	+66.645%
2025-10-24	82.2500	82.2500	81.3000	81.3000	+0.432%	3	1,306	+57.257%
2025-10-23	81.1000	81.1000	80.7500	80.9500	-5.288%	4	1,307	+57.937%
2025-10-22	83.2000	85.5000	83.2000	85.4700	+2.090%	10	1,306	+49.585%
2025-10-21	84.1500	84.1500	83.7200	83.7200	-9.590%	63	1,301	+52.711%
2025-10-17	96.3000	96.3000	92.6000	92.6000	-2.680%	5	1,238	+38.067%
2025-10-16	95.1500	95.1500	95.1500	95.1500	+3.661%	1	1,236	+34.367%
2025-10-15	90.5500	91.7900	89.7900	91.7900	-2.476%	14	1,235	+39.285%
2025-10-14	98.5500	99.5000	94.1100	94.1200	+2.138%	19	1,230	+35.837%
2025-10-13	92.4000	92.4500	91.8000	92.1500	-5.244%	17	1,228	+38.741%
2025-10-10	95.9000	97.2500	94.2000	97.2500	+12.104%	16	1,230	+31.465%
2025-10-09	86.7500	86.7500	86.7500	86.7500	-3.192%	1	1,228	+47.378%
2025-10-08	89.7500	89.8200	89.6100	89.6100	-3.831%	202	1,228	+42.674%
2025-10-07	93.3700	93.3700	92.9100	93.1800	-4.607%	12	1,025	+37.208%
2025-10-06	100.0000	100.0000	97.6800	97.6800	+7.223%	2	1,025	+30.887%
2025-10-03	89.4300	91.1000	89.2500	91.1000	+3.464%	25	1,024	+40.340%
2025-10-02	87.0500	88.0500	87.0500	88.0500	-1.067%	9	1,018	+45.202%
2025-10-01	89.1000	89.1000	89.0000	89.0000	+7.306%	6	1,018	+43.652%
2025-09-30	83.1000	85.0000	82.2800	82.9400	+3.753%	248	1,030	+54.148%
2025-09-29	78.0000	79.9400	78.0000	79.9400	+0.744%	4	993	+59.932%
2025-09-25	79.3500	79.3500	79.3500	79.3500	+5.800%	2	992	+61.122%
2025-09-24	75.5900	75.5900	75.0000	75.0000	-2.140%	5	990	+70.467%
2025-09-23	74.3000	77.5500	72.4300	76.6400	+6.518%	12	991	+66.819%
2025-09-22	68.8000	71.9500	68.8000	71.9500	+1.452%	65	996	+77.693%
2025-09-19	69.0300	70.9200	69.0300	70.9200	+3.988%	14	995	+80.274%
2025-09-18	67.8500	68.2000	67.8500	68.2000	-2.571%	4	981	+87.463%
2025-09-17	72.0000	72.0000	70.0000	70.0000	-1.130%	15	979	+82.643%
2025-09-16	72.4000	72.4000	70.8000	70.8000	-4.324%	56	974	+80.579%
2025-09-15	74.5000	74.5000	74.0000	74.0000	-1.792%	11	976	+72.770%
2025-09-12	77.3600	77.3600	75.0000	75.3500	-0.790%	104	985	+69.675%
2025-09-10	75.9500	75.9500	75.9500	75.9500	+3.927%	100	893	+68.334%
2025-09-09	73.0800	73.0800	73.0800	73.0800	-0.949%	3	813	+74.945%
2025-09-08	73.7800	73.7800	73.7800	73.7800	-1.627%	30	810	+73.285%
2025-09-05	74.6000	77.2000	74.5500	75.0000	-1.445%	17	785	+70.467%
2025-09-04	75.3000	76.2000	75.0700	76.1000	-4.637%	16	782	+68.003%
2025-09-03	79.2000	80.0500	79.2000	79.8000	-2.683%	4	773	+60.213%
2025-09-02	84.1000	84.6500	81.8500	82.0000	+2.066%	18	773	+55.915%
2025-08-29	80.5500	81.0900	80.3400	80.3400	+5.295%	6	774	+59.136%
2025-08-28	75.9500	76.3000	75.9500	76.3000	-3.185%	2	774	+67.562%
2025-08-27	76.6600	78.8100	76.6600	78.8100	+1.038%	2	775	+62.226%
2025-08-26	78.0000	78.0000	78.0000	78.0000	+1.695%	1	773	+63.910%
2025-08-25	75.8300	76.7000	75.8300	76.7000	-1.147%	201	772	+66.688%
2025-08-22	79.3300	79.3300	77.1500	77.5900	-6.031%	82	671	+64.776%
2025-08-21	82.0000	83.2000	82.0000	82.5700	+1.938%	7	647	+54.838%
2025-08-20	84.5500	84.9000	81.0000	81.0000	+2.662%	8	646	+57.840%
2025-08-19	78.0500	78.9000	77.8000	78.9000	+6.334%	14	641	+62.041%
2025-08-18	76.0000	76.5800	74.2000	74.2000	+9.134%	27	653	+72.305%
2025-08-15	66.3700	67.9900	66.3700	67.9900	-1.033%	19	660	+88.042%
2025-08-14	68.6000	68.7000	68.6000	68.7000	-1.717%	11	648	+86.099%
2025-08-13	68.5000	69.9000	68.5000	69.9000	+2.643%	19	649	+82.904%
2025-08-12	70.3400	70.5200	68.1000	68.1000	-10.040%	76	631	+87.739%
2025-08-07	73.3500	75.7000	73.3500	75.7000	+2.505%	2	632	+68.890%
2025-08-06	76.0000	76.0000	73.8500	73.8500	-1.402%	2	630	+73.121%
2025-08-05	70.2100	74.9000	70.2100	74.9000	+5.359%	6	631	+70.694%
2025-08-04	75.1800	75.3500	71.0900	71.0900	-10.881%	51	632	+79.842%
2025-08-01	74.8100	80.5000	74.8100	79.7700	+14.464%	17	657	+60.273%
2025-07-31	67.3300	71.2300	65.3500	69.6900	-26.642%	106	658	+83.455%
2025-07-30	94.3200	95.0000	93.7300	95.0000	+3.939%	34	631	+34.579%
2025-07-29	89.3500	91.4000	89.3500	91.4000	+2.870%	14	608	+39.880%
2025-07-25	88.8500	88.8500	88.8500	88.8500	-0.169%	150	596	+43.894%
2025-07-24	87.6200	89.0500	87.6200	89.0000	-2.316%	6	514	+43.652%
2025-07-23	91.1100	91.1100	91.1100	91.1100	-3.546%	1	515	+40.325%
2025-07-22	94.4600	94.4600	94.4600	94.4600	+3.450%	1	514	+35.348%
2025-07-21	91.9000	91.9000	91.3100	91.3100	-6.483%	2	513	+40.018%
2025-07-17	99.7500	99.7500	97.6400	97.6400	+0.123%	4	512	+30.940%
2025-07-16	97.3000	97.6500	97.3000	97.5200	+6.930%	3	510	+31.101%
2025-07-14	91.2000	91.2000	91.2000	91.2000	-2.616%	1	511	+40.186%
2025-07-11	95.8000	95.8000	93.6500	93.6500	+3.998%	3	510	+36.519%
2025-07-10	90.0500	90.0500	90.0500	90.0500	+0.885%	2	509	+41.977%
2025-07-09	88.8100	89.2600	88.8100	89.2600	-6.151%	44	507	+43.233%
2025-07-07	95.1100	95.1100	95.1100	95.1100	-3.910%	1	499	+34.423%
2025-07-02	98.9800	98.9800	98.9800	98.9800	+1.716%	1	500	+29.168%
2025-07-01	97.3100	97.3100	97.3100	97.3100	+5.645%	1	502	+31.384%
2025-06-30	90.2500	93.0000	90.2500	92.1100	-3.042%	13	502	+38.801%
2025-06-27	94.4000	95.0000	94.4000	95.0000	-0.959%	8	507	+34.579%
2025-06-26	97.5000	97.5000	95.6100	95.9200	-5.822%	8	508	+33.288%
2025-06-25	100.8300	101.8500	100.4000	101.8500	-0.537%	4	509	+25.528%
2025-06-24	102.4000	102.4000	102.4000	102.4000	-5.220%	1	511	+24.854%
2025-06-23	108.0400	108.0400	108.0400	108.0400	-3.708%	1	511	+18.336%
2025-06-20	112.2000	112.2000	112.2000	112.2000	+5.194%	2	511	+13.948%
2025-06-17	107.1000	107.1000	106.6600	106.6600	-0.966%	2	511	+19.867%
2025-06-16	109.2900	109.2900	105.5000	107.7000	-3.814%	21	512	+18.709%
2025-06-13	111.4600	111.9700	110.3500	111.9700	+3.916%	14	515	+14.182%
2025-06-11	107.7500	107.7500	107.7500	107.7500	+0.391%	2	513	+18.654%
2025-06-10	109.0000	110.9100	107.3300	107.3300	-1.676%	29	511	+19.119%
2025-06-09	108.0900	109.1600	108.0500	109.1600	-0.082%	3	520	+17.122%
2025-06-06	109.7700	111.2000	109.2500	109.2500	-3.404%	10	519	+17.025%
2025-06-05	113.0000	113.8000	113.0000	113.1000	-3.135%	3	522	+13.042%
2025-06-04	115.8000	116.7600	115.8000	116.7600	-5.189%	3	522	+9.498%
2025-06-02	123.1500	123.1500	123.1500	123.1500	-7.822%	2	522	+3.816%
2025-05-22	134.8300	135.2500	133.6000	133.6000	+0.678%	4	522	-4.304%
2025-05-20	133.8500	133.8500	132.6500	132.7000	+1.244%	22	524	-3.655%
2025-05-19	131.0700	131.0700	131.0700	131.0700	-2.223%	1	536	-2.457%
2025-05-16	134.0500	134.0500	134.0500	134.0500	+6.941%	4	537	-4.625%
2025-05-15	125.3500	125.3500	125.3500	125.3500	-0.135%	20	537	+1.994%
2025-05-13	125.3800	125.5300	123.7500	125.5200	-19.399%	57	557	+1.856%
2025-05-09	154.4700	155.8000	154.4700	155.7300	+3.993%	6	550	-17.903%
2025-05-08	149.8000	149.8500	149.7500	149.7500	-6.541%	31	550	-14.624%
2025-05-06	160.2300	160.2300	160.2300	160.2300	+4.215%	2	575	-20.208%
2025-05-05	154.5000	155.1500	153.7500	153.7500	-6.410%	25	573	-16.846%
2025-05-01	164.2200	164.2800	164.2200	164.2800	-10.313%	3	558	-22.176%
2025-04-29	183.1700	183.1700	183.1700	183.1700	-2.100%	48	559	-30.201%
2025-04-28	187.1000	187.1000	187.1000	187.1000	-7.742%	300	602	-31.668%
2025-04-23	202.9400	202.9400	202.8000	202.8000	-8.235%	2	652	-36.958%
2025-04-22	224.9000	224.9000	221.0000	221.0000	+5.742%	3	652	-42.149%
2025-04-16	213.0800	213.0800	208.8500	209.0000	-0.476%	52	651	-38.828%
2025-04-07	238.9500	238.9500	210.0000	210.0000	-5.085%	4	643	-39.119%
2025-04-04	219.4500	221.2500	217.6300	221.2500	+11.159%	20	646	-42.215%
2025-04-03	193.7600	199.0400	187.5500	199.0400	+11.196%	8	653	-35.767%
2025-03-31	184.2900	184.2900	177.8500	179.0000	+7.192%	34	659	-28.575%
2025-03-28	166.2800	166.9900	166.0200	166.9900	+17.392%	28	635	-23.439%
2025-03-25	142.2000	142.2500	142.2000	142.2500	-12.300%	2	643	-10.123%
2025-03-20	159.3500	162.2000	159.3500	162.2000	-1.560%	16	643	-21.178%
2025-03-19	167.1800	167.4700	164.7700	164.7700	-2.416%	18	627	-22.407%
2025-03-18	170.5500	170.5500	167.2400	168.8500	+6.935%	6	641	-24.282%
2025-03-17	156.0000	158.0000	156.0000	157.9000	+1.530%	62	642	-19.031%
2025-03-14	155.5200	155.5200	155.5200	155.5200	-7.703%	12	673	-17.792%
2025-03-13	168.5000	168.5000	168.5000	168.5000	+6.443%	10	681	-24.125%
2025-03-11	158.3000	158.3000	158.3000	158.3000	-4.339%	2	681	-19.236%
2025-03-10	159.0700	165.4800	159.0700	165.4800	+15.261%	10	681	-22.740%
2025-03-06	143.5700	143.5700	143.5700	143.5700	+3.214%	10	680	-10.949%
2025-03-05	139.1000	139.1000	139.1000	139.1000	-5.116%	1	680	-8.088%
2025-03-04	140.4400	146.6000	140.4400	146.6000	+9.077%	2	680	-12.790%
2025-03-03	134.7000	134.7000	134.4000	134.4000	+1.618%	10	678	-4.874%
2025-02-28	129.2500	132.2600	129.2500	132.2600	+2.966%	4	670	-3.334%
2025-02-27	128.4500	128.4500	128.4500	128.4500	+5.851%	1	669	-0.467%
2025-02-26	120.3300	121.3500	120.3300	121.3500	-5.674%	27	669	+5.356%
2025-02-25	126.6000	134.9700	126.6000	128.6500	+4.424%	34	695	-0.622%
2025-02-24	120.0000	125.8000	120.0000	123.2000	+4.230%	16	692	+3.774%
2025-02-21	111.5000	118.2000	111.5000	118.2000	+4.899%	804	686	+8.164%
2025-02-20	112.9300	113.4400	112.2500	112.6800	+1.918%	188	441	+13.463%
2025-02-19	110.8000	110.9300	109.6400	110.5600	+3.424%	121	439	+15.639%
2025-02-18	99.6000	108.9900	99.6000	106.9000	+8.089%	48	504	+19.598%
2025-02-14	100.1200	100.1200	98.9000	98.9000	-2.610%	20	507	+29.272%
2025-02-13	104.0400	104.0400	101.5500	101.5500	-1.216%	41	507	+25.899%
2025-02-12	106.1500	106.1500	102.8000	102.8000	-1.049%	5	508	+24.368%
2025-02-11	105.5700	105.5700	103.8900	103.8900	-1.898%	2	509	+23.063%
2025-02-10	106.5200	106.5200	105.5900	105.9000	-0.843%	39	508	+20.727%
2025-02-07	103.7100	106.8000	103.7100	106.8000	-0.799%	62	480	+19.710%
2025-02-06	107.0000	108.0000	105.9600	107.6600	-2.261%	16	479	+18.753%
2025-02-05	109.0500	112.3000	108.2100	110.1500	+0.925%	12	478	+16.069%
2025-02-04	111.4600	113.4300	109.1400	109.1400	-3.262%	7	476	+17.143%
2025-02-03	115.1300	115.1300	111.5500	112.8200	-1.896%	209	476	+13.322%
2025-01-31	110.8700	115.0000	110.6200	115.0000	-0.528%	26	366	+11.174%
2025-01-30	110.2700	115.6100	108.5900	115.6100	-6.199%	14	373	+10.587%
2025-01-29	127.1000	127.1900	123.2500	123.2500	-1.289%	49	373	+3.732%
2025-01-28	127.1500	127.9900	124.4500	124.8600	-7.167%	74	391	+2.395%
2025-01-27	135.5000	135.5000	131.3400	134.5000	+0.448%	15	414	-4.944%
2025-01-24	135.4500	135.5200	131.9900	133.9000	-4.213%	248	410	-4.518%
2025-01-23	140.0000	140.0000	139.7900	139.7900	-2.149%	2	318	-8.541%
2025-01-22	141.5500	143.3100	139.7200	142.8600	-2.962%	63	317	-10.507%
2025-01-21	148.6000	150.0000	147.1400	147.2200	-7.017%	11	254	-13.157%
2025-01-14	158.3300	158.3300	158.3300	158.3300	+1.176%	1	254	-19.251%
2025-01-13	159.0000	160.3400	156.4900	156.4900	+4.746%	47	253	-18.301%
2025-01-10	151.9000	154.7000	146.3500	149.4000	-2.576%	148	211	-14.424%
2025-01-08	151.9000	154.6500	151.6500	153.3500	+2.404%	18	142	-16.629%
2025-01-07	149.7500	149.7500	149.6400	149.7500	-6.172%	9	142	-14.624%
2025-01-02	160.6400	160.6400	159.6000	159.6000	-1.238%	3	135	-19.893%
2024-12-31	161.6000	161.6000	161.6000	161.6000	+0.729%	2	135	-20.885%
2024-12-30	160.3900	160.4300	160.3900	160.4300	+0.237%	2	135	-20.308%
2024-12-27	160.0500	160.0500	160.0500	160.0500	+1.105%	10	135	-20.119%
2024-12-19	157.1400	158.3000	157.1400	158.3000	-0.771%	3	135	-19.236%
2024-12-18	146.1000	159.5300	146.1000	159.5300	+13.625%	3	137	-19.858%
2024-12-11	140.8300	140.8300	140.4000	140.4000	-4.620%	2	136	-8.939%
2024-12-10	147.3000	147.5400	147.0500	147.2000	+1.657%	20	136	-13.145%
2024-12-06	144.8000	144.8000	144.8000	144.8000	-4.737%	2	129	-11.706%
2024-12-04	148.4100	152.0000	148.2500	152.0000	+0.443%	3	129	-15.888%
2024-12-03	156.3800	156.3800	151.3300	151.3300	-4.015%	2	128	-15.516%
2024-12-02	157.6500	157.8900	157.6500	157.6600	-6.099%	4	127	-18.908%
2024-11-26	167.1000	167.9000	167.0000	167.9000	-4.656%	34	125	-23.853%
2024-11-25	176.6500	176.6500	176.1000	176.1000	-0.817%	2	107	-27.399%
2024-11-15	177.5500	177.5500	177.5500	177.5500	+10.623%	2	106	-27.992%
2024-11-07	160.1200	160.5000	160.1200	160.5000	-8.469%	3	106	-20.343%
2024-11-01	175.0000	175.4000	173.2000	175.3500	-1.743%	408	105	-27.089%
2024-10-31	178.4600	178.4600	178.4600	178.4600	+1.588%	1	5	-28.359%
2024-10-25	175.6700	175.6700	175.6700	175.6700	-3.212%	2	4	-27.221%
2024-10-23	181.5000	181.5000	181.5000	181.5000	-0.885%	1	3	-29.559%
2024-09-26	183.1200	183.1200	183.1200	183.1200	0.000%	2	2	-30.182%