Dark

META20271217P500
META Dec 17 2027 500.00 Put (META271217P00500000)
option OPRA

EOD

Sep 17, 2026

36.53-0.734%(-0.27)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	35.5000	36.5300	35.5000	36.5300	-0.734%	28	2,310	0.000%
2026-09-16	36.0000	36.8000	35.8000	36.8000	-1.997%	10	2,287	-0.734%
2026-09-15	37.5000	37.8500	36.8500	37.5500	-1.184%	5	2,289	-2.716%
2026-09-14	40.1000	40.1000	37.5000	38.0000	-8.982%	13	2,286	-3.868%
2026-09-11	40.3000	41.7500	39.3500	41.7500	-0.572%	3	2,294	-12.503%
2026-09-10	40.4800	43.3000	40.4800	41.9900	+1.425%	35	2,295	-13.003%
2026-09-09	44.0500	44.0500	41.4000	41.4000	-14.780%	36	2,310	-11.763%
2026-09-08	46.2000	48.5800	46.2000	48.5800	+2.166%	113	2,279	-24.804%
2026-09-04	48.0200	48.0200	47.0000	47.5500	+1.106%	5	2,374	-23.176%
2026-09-03	47.2000	48.4500	46.8000	47.0300	-9.366%	120	2,374	-22.326%
2026-09-02	54.0100	54.0100	51.6500	51.8900	-6.336%	6	2,396	-29.601%
2026-09-01	59.7500	60.9200	54.8500	55.4000	-2.892%	90	2,400	-34.061%
2026-08-31	58.0000	58.0000	56.6500	57.0500	+1.512%	17	2,390	-35.968%
2026-08-28	55.5000	57.5600	54.9700	56.2000	-1.490%	12	2,378	-35.000%
2026-08-27	57.9000	57.9000	57.0000	57.0500	-2.711%	4	2,380	-35.968%
2026-08-26	58.0000	61.9000	57.7100	58.6400	-3.074%	29	2,382	-37.705%
2026-08-25	60.7500	60.7500	60.5000	60.5000	-4.649%	4	2,367	-39.620%
2026-08-24	65.5300	65.5300	63.3100	63.4500	-4.169%	15	2,364	-42.427%
2026-08-21	66.1700	66.4400	65.2100	66.2100	-2.417%	8	2,372	-44.827%
2026-08-20	68.5800	69.5400	67.7600	67.8500	+3.430%	8	2,366	-46.161%
2026-08-19	66.7200	66.7200	65.4200	65.6000	-3.798%	32	2,358	-44.314%
2026-08-18	65.2000	68.2700	65.2000	68.1900	+13.707%	47	2,328	-46.429%
2026-08-17	57.6000	60.0000	57.5000	59.9700	+11.303%	9	2,313	-39.086%
2026-08-14	53.8700	53.8800	53.8700	53.8800	-4.721%	4	2,308	-32.201%
2026-08-13	57.5000	57.5000	56.5500	56.5500	-2.078%	2	2,308	-35.402%
2026-08-12	55.5000	57.8500	55.5000	57.7500	+12.463%	78	2,308	-36.745%
2026-08-11	51.3500	51.3500	51.3500	51.3500	-7.477%	1	2,243	-28.861%
2026-08-10	56.0000	56.0000	55.5000	55.5000	-1.316%	2	2,243	-34.180%
2026-08-07	56.2400	56.2400	56.2400	56.2400	-3.201%	1	2,243	-35.046%
2026-08-05	57.9800	58.3000	57.5000	58.1000	+1.751%	6	2,244	-37.126%
2026-08-04	57.1000	57.1000	57.1000	57.1000	+1.098%	1	2,244	-36.025%
2026-08-03	58.6000	58.6000	55.0000	56.4800	-15.727%	44	2,245	-35.322%
2026-07-31	67.2600	67.6300	66.6500	67.0200	-6.370%	20	2,281	-45.494%
2026-07-30	76.0000	76.0000	71.5500	71.5800	+21.838%	84	2,262	-48.966%
2026-07-29	58.8500	59.0500	58.7500	58.7500	+0.427%	7	2,185	-37.821%
2026-07-28	58.0500	58.5000	58.0500	58.5000	-0.426%	7	2,180	-37.556%
2026-07-27	55.9500	58.7500	55.9500	58.7500	+3.799%	5	2,179	-37.821%
2026-07-24	57.0500	57.0500	56.6000	56.6000	-2.414%	6	2,180	-35.459%
2026-07-23	58.0000	58.0000	58.0000	58.0000	+8.209%	10	2,181	-37.017%
2026-07-22	52.7500	53.6000	52.7500	53.6000	+7.631%	21	2,171	-31.847%
2026-07-21	50.0000	50.0000	49.8000	49.8000	-0.797%	2	2,152	-26.647%
2026-07-20	51.9000	51.9000	50.2000	50.2000	+3.399%	3	2,152	-27.231%
2026-07-16	48.6000	48.7000	48.5000	48.5500	-0.103%	4	2,154	-24.758%
2026-07-15	50.2200	50.2200	48.3000	48.6000	-2.410%	9	2,154	-24.835%
2026-07-13	49.9500	49.9500	49.8000	49.8000	+3.106%	2	2,153	-26.647%
2026-07-10	45.0000	48.5500	45.0000	48.3000	-12.421%	68	2,153	-24.369%
2026-07-09	59.9000	59.9000	55.1500	55.1500	+1.118%	4	2,197	-33.762%
2026-07-08	54.4000	54.9000	54.1500	54.5400	+3.609%	20	2,198	-33.022%
2026-07-07	52.2500	52.6400	52.1700	52.6400	-6.384%	22	2,195	-30.604%
2026-07-06	56.2300	56.2300	56.2300	56.2300	-2.463%	1	2,195	-35.035%
2026-07-02	55.0000	57.6500	55.0000	57.6500	+13.978%	50	2,154	-36.635%
2026-07-01	50.2000	50.5800	47.7100	50.5800	-24.383%	22	2,154	-27.778%
2026-06-25	68.5000	68.5000	66.6400	66.8900	+5.588%	3	2,165	-45.388%
2026-06-24	61.6300	63.3500	61.6300	63.3500	+2.177%	9	2,162	-42.336%
2026-06-23	62.1500	62.1500	62.0000	62.0000	-0.193%	14	2,161	-41.081%
2026-06-22	58.9700	63.1600	58.9700	62.1200	+1.836%	3	2,161	-41.194%
2026-06-18	61.3000	61.3000	61.0000	61.0000	+0.826%	16	2,148	-40.115%
2026-06-17	60.5000	60.5000	60.5000	60.5000	+12.037%	1	2,148	-39.620%
2026-06-16	54.0000	54.0000	54.0000	54.0000	-0.644%	3	2,148	-32.352%
2026-06-15	54.3500	54.3500	54.3500	54.3500	-13.867%	15	2,148	-32.787%
2026-06-12	62.4100	63.1000	62.4100	63.1000	+0.558%	3	2,163	-42.108%
2026-06-11	62.7300	62.7500	62.7300	62.7500	+5.285%	23	2,164	-41.785%
2026-06-10	59.6000	59.6000	59.6000	59.6000	+4.930%	2	2,149	-38.708%
2026-06-09	56.8000	56.8000	56.8000	56.8000	+0.353%	1	2,147	-35.687%
2026-06-08	56.6200	59.9900	56.1800	56.6000	+0.195%	13	2,148	-35.459%
2026-06-05	55.0000	56.4900	55.0000	56.4900	+20.860%	2	2,143	-35.334%
2026-06-04	47.0500	47.0500	44.8000	46.7400	-3.430%	28	2,141	-21.844%
2026-06-03	51.3000	51.3000	48.4000	48.4000	-9.533%	4	2,157	-24.525%
2026-06-02	52.9000	53.5000	52.9000	53.5000	-0.926%	2	2,159	-31.720%
2026-06-01	51.1300	54.0000	51.1300	54.0000	+18.760%	16	2,158	-32.352%
2026-05-29	44.6000	45.4700	44.6000	45.4700	+0.820%	2	2,153	-19.661%
2026-05-28	44.0000	45.5500	44.0000	45.1000	-0.221%	7	2,153	-19.002%
2026-05-27	48.3300	48.3300	44.6000	45.2000	-7.661%	3	2,151	-19.181%
2026-05-26	48.8500	48.9500	48.8500	48.9500	+0.782%	2	2,152	-25.373%
2026-05-22	48.5700	48.5700	48.5700	48.5700	-8.098%	1	2,152	-24.789%
2026-05-19	52.8500	52.8500	52.8500	52.8500	+9.761%	1	2,151	-30.880%
2026-05-14	48.1500	48.1500	48.1500	48.1500	-4.559%	1	2,151	-24.133%
2026-05-13	50.9000	50.9000	50.4500	50.4500	-2.625%	2	2,150	-27.592%
2026-05-12	51.8100	51.8100	51.8100	51.8100	-0.327%	1	2,150	-29.492%
2026-05-11	52.0000	52.4500	51.9800	51.9800	+1.405%	41	2,150	-29.723%
2026-05-08	51.2800	51.2800	51.2600	51.2600	+2.623%	3	2,128	-28.736%
2026-05-06	52.9000	52.9000	49.9000	49.9500	-2.632%	27	2,131	-26.867%
2026-05-05	51.4000	51.6500	51.0500	51.3000	+1.124%	137	2,132	-28.791%
2026-05-04	50.7300	50.7300	50.7300	50.7300	-0.138%	1	2,147	-27.991%
2026-05-01	51.7500	51.7500	50.3500	50.8000	+0.734%	107	2,043	-28.091%
2026-04-30	52.1300	52.7300	50.4300	50.4300	+21.197%	36	2,043	-27.563%
2026-04-29	43.9000	43.9000	41.6100	41.6100	-6.157%	5	2,007	-12.209%
2026-04-28	44.6000	44.6000	44.3400	44.3400	+0.544%	2	2,005	-17.614%
2026-04-27	44.1000	44.1000	44.1000	44.1000	-1.165%	2	2,007	-17.166%
2026-04-24	44.6200	44.6200	44.6200	44.6200	-3.795%	1	2,009	-18.131%
2026-04-23	46.3800	46.3800	46.3800	46.3800	+7.361%	1	2,010	-21.238%
2026-04-22	43.2000	43.2000	43.2000	43.2000	-0.735%	5	2,011	-15.440%
2026-04-20	43.5200	43.5200	43.5200	43.5200	+2.160%	2	2,016	-16.062%
2026-04-17	43.0500	43.0500	42.6000	42.6000	-4.377%	8	2,014	-14.249%
2026-04-16	44.7400	44.7400	44.0500	44.5500	-1.198%	27	2,014	-18.002%
2026-04-15	46.8000	46.8000	44.9000	45.0900	-6.258%	42	2,015	-18.984%
2026-04-14	49.9600	50.1500	47.0000	48.1000	-7.801%	35	2,015	-24.054%
2026-04-13	53.7800	54.0300	52.1700	52.1700	-3.443%	41	2,017	-29.979%
2026-04-10	53.8000	54.0300	53.6000	54.0300	-1.153%	13	2,006	-32.389%
2026-04-09	55.2000	55.2000	54.2000	54.6600	-5.921%	29	2,007	-33.169%
2026-04-08	58.9500	60.5500	55.3000	58.1000	-13.811%	83	2,007	-37.126%
2026-04-07	69.1000	69.1000	67.4100	67.4100	+1.828%	2	2,023	-45.809%
2026-04-06	66.2000	66.2000	66.2000	66.2000	-2.918%	10	2,023	-44.819%
2026-04-02	68.2000	68.2000	68.1900	68.1900	+7.082%	10	2,003	-46.429%
2026-04-01	67.8000	67.9700	63.6500	63.6800	-12.539%	43	2,003	-42.635%
2026-03-31	75.1500	78.0200	72.8100	72.8100	-8.702%	3	1,996	-49.828%
2026-03-30	81.5000	81.5000	78.8500	79.7500	-4.935%	20	1,995	-54.194%
2026-03-27	78.7400	83.8900	78.7400	83.8900	+11.408%	34	1,975	-56.455%
2026-03-26	68.6000	76.9000	68.4700	75.3000	+26.746%	31	1,994	-51.487%
2026-03-25	59.2200	59.4100	59.2200	59.4100	+3.376%	3	1,989	-38.512%
2026-03-23	57.4700	57.4700	57.4700	57.4700	-7.157%	1	1,986	-36.436%
2026-03-20	61.6100	62.9000	61.5500	61.9000	+4.034%	11	1,987	-40.985%
2026-03-19	58.4000	59.5000	58.4000	59.5000	+8.974%	10	1,984	-38.605%
2026-03-18	54.6000	54.6000	54.6000	54.6000	+0.924%	2	1,984	-33.095%
2026-03-17	54.1000	54.1000	54.1000	54.1000	-8.445%	1	1,982	-32.477%
2026-03-13	57.3100	59.0900	57.2100	59.0900	+22.340%	5	1,981	-38.179%
2026-03-10	48.3000	48.3000	48.3000	48.3000	-11.262%	1	1,976	-24.369%
2026-03-09	54.8700	54.8700	54.4300	54.4300	+17.941%	17	1,977	-32.886%
2026-03-04	46.0200	46.1500	46.0200	46.1500	-5.624%	5	1,967	-20.845%
2026-03-03	50.3500	50.3500	48.9000	48.9000	-0.204%	8	1,962	-25.297%
2026-03-02	49.0400	49.0400	49.0000	49.0000	-5.715%	2	1,963	-25.449%
2026-02-27	52.1800	52.2500	51.9700	51.9700	+6.018%	6	1,963	-29.709%
2026-02-26	49.0200	49.0200	49.0200	49.0200	-1.586%	1	1,967	-25.479%
2026-02-25	49.8100	49.8100	49.8100	49.8100	-6.355%	1	1,967	-26.661%
2026-02-24	54.2400	54.2400	53.1900	53.1900	+0.415%	2	1,967	-31.322%
2026-02-23	48.7200	52.9700	48.7200	52.9700	+2.101%	19	1,967	-31.036%
2026-02-19	51.8800	51.8800	51.8800	51.8800	-1.237%	1	1,966	-29.588%
2026-02-18	53.6000	53.6000	52.5300	52.5300	-1.352%	3	1,965	-30.459%
2026-02-17	54.5000	55.1200	53.2000	53.2500	+5.196%	26	1,965	-31.399%
2026-02-12	50.6200	50.6200	50.6200	50.6200	+8.767%	4	1,947	-27.835%
2026-02-11	46.7000	46.7000	46.5400	46.5400	+4.116%	2	1,947	-21.508%
2026-02-09	44.8000	44.8000	44.7000	44.7000	-6.681%	2	1,947	-18.277%
2026-02-06	47.1000	48.6300	47.0500	47.9000	+5.880%	5	1,947	-23.737%
2026-02-05	46.9000	46.9100	44.6800	45.2400	+2.725%	11	1,947	-19.253%
2026-02-04	43.7500	44.0400	43.4400	44.0400	+11.494%	6	1,947	-17.053%
2026-02-03	39.4800	39.5000	39.4800	39.5000	+6.469%	2	1,947	-7.519%
2026-02-02	37.5900	37.5900	37.1000	37.1000	+0.270%	5	1,945	-1.536%
2026-01-30	36.7100	37.0000	36.3000	37.0000	+6.352%	62	1,940	-1.270%
2026-01-29	37.1000	38.4500	34.7900	34.7900	-24.876%	33	1,943	+5.001%
2026-01-28	46.1300	46.3100	46.1300	46.3100	-2.093%	2	1,962	-21.119%
2026-01-27	47.3000	47.3000	47.3000	47.3000	-0.421%	1	1,962	-22.770%
2026-01-26	47.6300	47.6300	47.5000	47.5000	-2.863%	4	1,962	-23.095%
2026-01-23	49.1500	49.2800	48.9000	48.9000	-4.212%	3	1,962	-25.297%
2026-01-22	52.8000	52.8000	51.0500	51.0500	-10.407%	3	1,964	-28.443%
2026-01-20	56.9500	56.9800	56.9500	56.9800	+4.474%	4	1,963	-35.890%
2026-01-15	53.3000	54.5800	53.1100	54.5400	-0.926%	14	1,963	-33.022%
2026-01-14	54.6200	55.0500	54.6200	55.0500	+4.163%	9	1,963	-33.642%
2026-01-13	53.0500	53.0500	52.8500	52.8500	+10.334%	2	1,960	-30.880%
2026-01-09	47.9000	47.9000	47.9000	47.9000	-2.978%	1	1,960	-23.737%
2026-01-07	49.2500	49.3700	49.2500	49.3700	-2.024%	4	1,959	-26.008%
2026-01-02	46.9100	50.5400	46.9100	50.3900	+11.065%	4	1,961	-27.505%
2025-12-30	46.0000	46.2500	45.3700	45.3700	-6.550%	7	1,960	-19.484%
2025-12-29	48.5500	48.5500	48.5500	48.5500	+5.041%	1	1,965	-24.758%
2025-12-24	46.6900	46.6900	46.2200	46.2200	-0.773%	13	1,969	-20.965%
2025-12-23	47.2300	47.2500	46.5800	46.5800	-4.549%	42	1,969	-21.576%
2025-12-22	48.8000	48.8000	48.8000	48.8000	+3.041%	1	1,966	-25.143%
2025-12-19	48.4700	48.4700	47.3600	47.3600	-1.538%	12	1,965	-22.867%
2025-12-18	48.4200	48.4200	48.1000	48.1000	-6.548%	4	1,961	-24.054%
2025-12-17	50.0000	51.5000	50.0000	51.4700	+1.921%	5	1,965	-29.027%
2025-12-16	50.6500	51.0500	50.5000	50.5000	-1.367%	4	1,964	-27.663%
2025-12-15	53.1500	53.4300	51.2000	51.2000	-2.643%	17	1,966	-28.652%
2025-12-12	52.3000	52.5900	52.3000	52.5900	+1.761%	2	1,963	-30.538%
2025-12-11	52.1700	52.6200	51.6800	51.6800	-0.730%	5	1,963	-29.315%
2025-12-10	52.3600	52.5200	52.0600	52.0600	+0.794%	36	1,964	-29.831%
2025-12-09	51.6000	51.6500	51.0900	51.6500	+4.873%	6	1,958	-29.274%
2025-12-05	49.4600	49.4600	49.2500	49.2500	-3.431%	3	1,952	-25.827%
2025-12-04	50.8700	51.0000	50.8100	51.0000	-7.290%	6	1,949	-28.373%
2025-12-03	54.0500	55.0100	54.0500	55.0100	+2.592%	2	1,952	-33.594%
2025-12-02	55.0500	55.0500	53.6200	53.6200	-1.434%	4	1,950	-31.872%
2025-12-01	54.1500	54.4000	54.1500	54.4000	+1.266%	3	1,947	-32.849%
2025-11-28	55.6000	55.6000	53.7200	53.7200	-4.667%	4	1,946	-31.999%
2025-11-26	56.0000	56.6400	56.0000	56.3500	+0.053%	3	1,949	-35.173%
2025-11-25	57.9000	58.4500	56.3200	56.3200	-6.133%	153	1,949	-35.138%
2025-11-24	61.4000	61.4000	59.3500	60.0000	-7.264%	131	1,815	-39.117%
2025-11-21	65.0500	65.0500	64.7000	64.7000	-6.368%	2	1,818	-43.539%
2025-11-20	64.8000	69.1500	64.8000	69.1000	+4.302%	57	1,818	-47.135%
2025-11-19	66.6500	66.6500	66.2500	66.2500	+1.533%	2	1,763	-44.860%
2025-11-18	66.4800	68.2900	64.8000	65.2500	+3.885%	14	1,762	-44.015%
2025-11-14	63.2200	63.2200	61.5000	62.8100	-1.859%	10	1,753	-41.840%
2025-11-13	62.6800	64.0000	62.6800	64.0000	+3.093%	4	1,754	-42.922%
2025-11-12	60.2600	62.0800	60.2600	62.0800	+3.795%	15	1,754	-41.157%
2025-11-11	58.9900	59.8100	58.9900	59.8100	+6.518%	2	1,737	-38.923%
2025-11-10	57.0500	57.0500	56.1500	56.1500	-7.420%	4	1,737	-34.942%
2025-11-07	60.4000	63.6500	60.4000	60.6500	+3.410%	10	1,737	-39.769%
2025-11-06	58.5500	60.1000	58.5500	58.6500	+3.585%	5	1,740	-37.715%
2025-11-05	57.5500	57.6000	56.6200	56.6200	-4.066%	11	1,737	-35.482%
2025-11-04	57.3500	59.0200	56.7800	59.0200	+3.544%	27	1,727	-38.106%
2025-11-03	54.8000	57.0000	54.8000	57.0000	+3.636%	204	1,516	-35.912%
2025-10-31	53.5000	55.5000	52.3700	55.0000	+8.161%	166	1,516	-33.582%
2025-10-30	49.7200	52.5400	47.6800	50.8500	+33.816%	126	1,352	-28.161%
2025-10-23	38.0000	38.0000	38.0000	38.0000	-1.554%	15	1,241	-3.868%
2025-10-20	38.6000	38.6000	38.6000	38.6000	-13.063%	40	1,226	-5.363%
2025-10-17	44.4000	44.4000	44.4000	44.4000	+5.563%	1	1,221	-17.725%
2025-10-15	42.0100	42.5500	41.9900	42.0600	+0.743%	313	1,221	-13.148%
2025-10-13	41.4000	41.7500	41.4000	41.7500	-3.132%	2	938	-12.503%
2025-10-10	43.1000	43.1000	43.1000	43.1000	+10.513%	1	938	-15.244%
2025-10-09	39.2000	39.2000	39.0000	39.0000	-0.814%	3	938	-6.333%
2025-10-08	39.3300	39.3800	39.3200	39.3200	-4.909%	4	938	-7.096%
2025-10-06	45.0100	45.0100	41.3500	41.3500	+1.722%	213	940	-11.657%
2025-10-03	40.5600	40.6500	40.5600	40.6500	+2.729%	2	902	-10.135%
2025-10-02	38.9500	39.5700	38.8500	39.5700	-0.453%	6	900	-7.683%
2025-10-01	39.3500	39.7500	39.3500	39.7500	+8.607%	2	900	-8.101%
2025-09-30	37.0000	37.2500	36.6000	36.6000	+3.830%	81	899	-0.191%
2025-09-29	35.2500	35.2500	35.2500	35.2500	-2.624%	1	853	+3.631%
2025-09-26	36.1800	36.2000	36.0100	36.2000	+10.400%	6	853	+0.912%
2025-09-23	32.7000	32.7900	32.7000	32.7900	+7.403%	3	856	+11.406%
2025-09-22	30.5300	30.5300	30.5300	30.5300	-3.843%	1	859	+19.653%
2025-09-19	30.8000	31.9000	30.8000	31.7500	+4.716%	7	859	+15.055%
2025-09-18	30.4300	30.4300	30.3200	30.3200	-3.746%	2	860	+20.482%
2025-09-17	32.6000	32.6000	31.5000	31.5000	-0.725%	3	861	+15.968%
2025-09-16	31.7300	31.7300	31.7300	31.7300	-3.085%	1	862	+15.128%
2025-09-15	32.8500	32.8500	32.7400	32.7400	-4.548%	2	862	+11.576%
2025-09-12	34.3600	34.3600	34.0000	34.3000	+3.003%	6	863	+6.501%
2025-09-11	33.3000	33.3000	33.3000	33.3000	-1.915%	10	863	+9.700%
2025-09-10	33.6000	34.0000	33.5000	33.9500	+3.035%	41	873	+7.599%
2025-09-09	32.9500	32.9500	32.9500	32.9500	-2.370%	5	849	+10.865%
2025-09-05	33.6000	33.7500	33.6000	33.7500	-2.259%	10	844	+8.237%
2025-09-03	34.5500	34.5500	34.5300	34.5300	-2.181%	2	849	+5.792%
2025-09-02	36.1000	36.1000	35.2200	35.3000	-0.563%	4	848	+3.484%
2025-08-29	34.8600	35.8200	34.8600	35.5000	+3.348%	3	847	+2.901%
2025-08-28	35.1000	35.6000	34.3500	34.3500	-3.103%	11	847	+6.346%
2025-08-27	35.1400	35.4500	35.1400	35.4500	+1.576%	51	845	+3.047%
2025-08-26	34.9000	34.9000	34.9000	34.9000	+1.898%	1	868	+4.670%
2025-08-25	34.5500	34.5500	34.2500	34.2500	-1.154%	2	868	+6.657%
2025-08-22	34.6500	34.6500	34.6500	34.6500	-5.791%	20	868	+5.426%
2025-08-21	36.6300	36.8000	36.6300	36.7800	-1.710%	15	868	-0.680%
2025-08-20	35.6000	37.6700	35.6000	37.4200	+7.037%	10	859	-2.378%
2025-08-19	33.6100	34.9600	33.6100	34.9600	+5.939%	36	857	+4.491%
2025-08-18	33.2500	33.5900	32.9000	33.0000	+6.452%	57	888	+10.697%
2025-08-15	31.7800	31.7800	30.7500	31.0000	-0.482%	23	903	+17.839%
2025-08-14	31.0800	31.4200	31.0800	31.1500	-0.701%	42	882	+17.271%
2025-08-13	30.9200	31.6000	30.9200	31.3700	+2.852%	16	840	+16.449%
2025-08-12	31.3500	32.4000	30.5000	30.5000	-8.491%	39	831	+19.770%
2025-08-11	33.3300	33.3300	33.3300	33.3300	+1.153%	2	826	+9.601%
2025-08-08	33.9500	34.1000	32.9000	32.9500	-2.716%	27	824	+10.865%
2025-08-07	32.5500	33.8700	32.5500	33.8700	+3.896%	37	805	+7.854%
2025-08-06	32.7000	32.9200	32.6000	32.6000	-3.407%	42	768	+12.055%
2025-08-05	31.9900	33.9300	31.9000	33.7500	+3.528%	71	727	+8.237%
2025-08-04	32.8500	32.8500	32.6000	32.6000	-8.065%	192	706	+12.055%
2025-08-01	33.2500	36.5000	33.2500	35.4600	+14.019%	95	535	+3.017%
2025-07-31	29.8800	31.2000	29.8500	31.1000	-22.114%	133	466	+17.460%
2025-07-30	40.7700	40.7700	39.4100	39.9300	-1.650%	12	438	-8.515%
2025-07-29	39.8500	40.6000	39.5500	40.6000	+4.910%	6	436	-10.025%
2025-07-28	38.0800	38.7000	38.0800	38.7000	-2.273%	4	435	-5.607%
2025-07-25	40.1900	40.1900	39.3400	39.6000	-1.124%	35	436	-7.753%
2025-07-24	39.6100	40.0500	39.6100	40.0500	-6.860%	5	442	-8.789%
2025-07-22	43.0000	43.0000	43.0000	43.0000	+3.614%	1	442	-15.047%
2025-07-21	41.7200	41.9200	41.5000	41.5000	-6.215%	16	442	-11.976%
2025-07-18	44.2500	44.2500	44.2500	44.2500	+0.363%	1	451	-17.446%
2025-07-17	44.0800	44.0900	44.0800	44.0900	-1.033%	17	450	-17.147%
2025-07-16	44.5500	44.5500	44.5500	44.5500	+3.508%	3	433	-18.002%
2025-07-15	43.0000	43.0400	42.6300	43.0400	+1.509%	34	432	-15.125%
2025-07-14	42.8500	42.8500	42.2500	42.4000	-1.601%	21	416	-13.844%
2025-07-11	43.4000	44.0000	43.0700	43.0900	+3.086%	20	430	-15.224%
2025-07-09	42.9600	42.9600	41.7500	41.8000	-7.297%	20	430	-12.608%
2025-07-07	45.6800	45.9000	44.6500	45.0900	-0.573%	22	414	-18.984%
2025-07-03	46.0000	46.0000	45.3500	45.3500	-3.098%	21	420	-19.449%
2025-07-02	46.5800	46.8000	46.5800	46.8000	+0.107%	2	420	-21.944%
2025-07-01	45.5000	52.2700	45.5000	46.7500	+5.483%	31	421	-21.861%
2025-06-30	44.0300	44.8000	43.9900	44.3200	-2.700%	62	422	-17.577%
2025-06-27	45.3200	45.6600	45.3200	45.5500	-2.127%	8	396	-19.802%
2025-06-26	48.2000	48.2000	46.4500	46.5400	-4.533%	24	392	-21.508%
2025-06-25	48.3700	48.7500	48.3700	48.7500	-2.285%	14	390	-25.067%
2025-06-24	49.8900	49.8900	49.8900	49.8900	-2.919%	1	379	-26.779%
2025-06-23	53.4000	53.4000	51.3900	51.3900	-5.097%	18	378	-28.916%
2025-06-20	51.7500	54.1500	51.7500	54.1500	+2.986%	68	373	-32.539%
2025-06-18	52.0600	52.5800	52.0600	52.5800	+1.663%	12	404	-30.525%
2025-06-16	51.7500	51.9500	51.5300	51.7200	-3.687%	24	404	-29.370%
2025-06-11	51.5000	53.7000	51.5000	53.7000	+3.488%	39	421	-31.974%
2025-06-10	53.0000	53.0000	51.8900	51.8900	-1.369%	25	398	-29.601%
2025-06-09	52.3500	52.6100	51.9500	52.6100	-1.719%	99	373	-30.565%
2025-06-06	53.1800	53.5300	53.1800	53.5300	-3.113%	6	369	-31.758%
2025-06-05	55.2500	55.5000	54.4500	55.2500	-0.540%	61	369	-33.882%
2025-06-04	55.7700	56.5000	55.5500	55.5500	-4.880%	23	363	-34.239%
2025-06-03	58.2000	58.4000	58.2000	58.4000	+1.301%	8	363	-37.449%
2025-06-02	59.7000	59.7000	57.6500	57.6500	-7.106%	6	358	-36.635%
2025-05-27	63.2000	63.2000	62.0600	62.0600	-1.928%	2	352	-41.138%
2025-05-22	63.2600	63.2800	62.9800	63.2800	+1.785%	5	350	-42.272%
2025-05-20	62.2100	62.2100	62.1700	62.1700	-1.521%	5	353	-41.242%
2025-05-19	63.1300	63.1300	63.1300	63.1300	+0.847%	1	350	-42.135%
2025-05-16	61.6800	63.2500	61.6800	62.6000	+5.565%	96	333	-41.645%
2025-05-15	60.0000	60.0000	59.1100	59.3000	+2.436%	7	328	-38.398%
2025-05-14	58.6500	58.6500	57.8900	57.8900	+0.156%	16	322	-36.898%
2025-05-13	58.4100	59.1500	57.8000	57.8000	-4.934%	14	316	-36.799%
2025-05-12	62.8000	62.9500	60.8000	60.8000	-14.965%	37	315	-39.918%
2025-05-09	69.4700	71.5000	69.4400	71.5000	+4.151%	14	310	-48.909%
2025-05-08	68.8500	68.8500	68.6500	68.6500	-3.636%	2	315	-46.788%
2025-05-07	71.8000	71.8000	71.2400	71.2400	-2.824%	9	315	-48.723%
2025-05-06	73.3100	73.3100	73.3100	73.3100	+4.282%	1	317	-50.171%
2025-05-02	71.7500	71.7500	70.3000	70.3000	-7.439%	40	316	-48.037%
2025-05-01	74.5000	75.9500	73.6800	75.9500	-8.824%	28	305	-51.903%
2025-04-30	88.1000	88.1000	83.3000	83.3000	+1.709%	6	308	-56.146%
2025-04-29	81.9000	81.9000	81.9000	81.9000	-1.027%	10	302	-55.397%
2025-04-28	79.2000	85.2200	79.2000	82.7500	+1.285%	16	302	-55.855%
2025-04-25	84.2000	84.2000	81.7000	81.7000	-6.286%	64	311	-55.288%
2025-04-24	85.7600	87.1800	85.7600	87.1800	-4.492%	6	329	-58.098%
2025-04-23	87.2900	91.2800	87.2900	91.2800	-8.491%	25	324	-59.980%
2025-04-22	103.2500	103.2500	99.7500	99.7500	-6.776%	6	315	-63.378%
2025-04-21	106.0000	107.0000	105.7700	107.0000	+12.206%	3	314	-65.860%
2025-04-17	95.3600	95.3600	95.3600	95.3600	-5.817%	1	311	-61.693%
2025-04-16	96.5000	101.3400	96.1200	101.2500	+12.751%	195	311	-63.921%
2025-04-15	87.0000	89.8000	86.9000	89.8000	-1.481%	5	356	-59.321%
2025-04-14	83.0800	91.1500	83.0800	91.1500	+4.854%	21	359	-59.923%
2025-04-11	93.1800	93.1800	86.9300	86.9300	-1.216%	6	358	-57.978%
2025-04-10	81.6200	90.8800	81.6200	88.0000	+14.658%	7	358	-58.489%
2025-04-09	84.6800	84.6800	76.7500	76.7500	-26.737%	7	358	-52.404%
2025-04-08	87.5000	105.4300	87.0500	104.7600	+7.281%	67	360	-65.130%
2025-04-07	110.6900	110.6900	93.5000	97.6500	-3.537%	22	338	-62.591%
2025-04-04	102.6000	107.8000	101.2300	101.2300	+8.025%	378	324	-63.914%
2025-04-03	90.5900	93.7100	88.0000	93.7100	+23.044%	60	198	-61.018%
2025-04-02	76.1600	76.1600	76.1600	76.1600	-0.988%	1	177	-52.035%
2025-04-01	78.0000	78.0000	75.8100	76.9200	-3.488%	3	177	-52.509%
2025-03-31	79.7000	79.7000	79.7000	79.7000	-0.375%	5	177	-54.166%
2025-03-28	72.8500	80.0000	72.8500	80.0000	+16.110%	108	177	-54.338%
2025-03-27	69.2700	69.2700	68.9000	68.9000	+0.657%	2	165	-46.981%
2025-03-26	66.4700	68.4500	66.0000	68.4500	+3.477%	50	164	-46.633%
2025-03-25	65.4000	66.8000	64.3500	66.1500	+4.917%	131	194	-44.777%
2025-03-24	70.0000	70.0000	63.0500	63.0500	-13.630%	17	230	-42.062%
2025-03-21	79.3100	79.3100	73.0000	73.0000	+2.947%	82	223	-49.959%
2025-03-20	71.7900	71.7900	69.5500	70.9100	-9.090%	15	255	-48.484%
2025-03-19	74.8400	78.0000	74.6800	78.0000	+2.470%	7	248	-53.167%
2025-03-18	76.7500	77.2000	73.6500	76.1200	+10.962%	233	245	-52.010%
2025-03-17	71.8500	71.8500	68.6000	68.6000	-4.523%	5	17	-46.749%
2025-03-14	71.8500	71.8500	71.8500	71.8500	-5.411%	4	13	-49.158%
2025-03-13	73.5000	75.9600	73.5000	75.9600	+10.874%	2	9	-51.909%
2025-03-12	68.5100	68.5100	68.5100	68.5100	-9.855%	1	9	-46.679%
2025-03-10	78.7500	78.7500	76.0000	76.0000	+10.787%	7	8	-51.934%
2025-03-07	68.6000	68.6000	68.6000	68.6000	0.000%	2	1	-46.749%