Dark

GOOGL20260116P125
GOOGL Jan 16 2026 125.00 Put (GOOGL260116P00125000)
option OPRA

EOD

May 15, 2025

3.13+7.192%(+0.21)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.18	3.18	3.13	3.13	+7.192%	21	8,949	0.000%
2025-05-14	2.93	2.93	2.92	2.92	-14.370%	6	8,928	+7.192%
2025-05-13	3.84	3.84	3.41	3.41	-6.575%	5	8,922	-8.211%
2025-05-12	3.85	3.90	3.60	3.65	-29.126%	69	8,922	-14.247%
2025-05-09	5.00	5.22	4.85	5.15	+7.292%	382	8,978	-39.223%
2025-05-08	5.14	5.18	4.75	4.80	-19.866%	173	9,123	-34.792%
2025-05-07	5.50	6.95	5.42	5.99	+55.181%	4,164	6,984	-47.746%
2025-05-06	3.86	3.86	3.86	3.86	+2.933%	30	5,444	-18.912%
2025-05-02	3.87	3.87	3.70	3.75	-6.250%	20	5,444	-16.533%
2025-05-01	4.39	4.39	4.00	4.00	-19.028%	5	5,452	-21.750%
2025-04-30	5.00	5.05	4.94	4.94	+17.619%	87	5,450	-36.640%
2025-04-28	3.90	4.20	3.90	4.20	+3.704%	3	5,387	-25.476%
2025-04-25	3.77	4.05	3.77	4.05	-15.449%	66	5,387	-22.716%
2025-04-24	5.10	5.10	4.79	4.79	-18.676%	51	5,419	-34.656%
2025-04-23	5.50	6.00	5.33	5.89	-15.857%	1,549	3,959	-46.859%
2025-04-22	6.95	7.15	6.95	7.00	-11.392%	366	4,514	-55.286%
2025-04-21	7.89	7.95	7.65	7.90	+16.176%	130	4,172	-60.380%
2025-04-16	7.07	7.07	6.80	6.80	+12.397%	76	4,167	-53.971%
2025-04-15	6.05	6.05	6.05	6.05	+17.476%	1	4,167	-48.264%
2025-04-14	5.29	5.50	5.15	5.15	-19.657%	4	4,168	-39.223%
2025-04-11	7.20	7.20	6.41	6.41	-6.423%	196	4,168	-51.170%
2025-04-10	6.01	7.95	6.00	6.85	+11.382%	72	4,088	-54.307%
2025-04-09	9.75	9.75	6.00	6.15	-38.623%	10	4,051	-49.106%
2025-04-08	6.65	10.02	6.50	10.02	+24.472%	8	4,057	-68.762%
2025-04-07	10.65	10.75	8.05	8.05	0.000%	180	4,054	-61.118%
2025-04-04	7.30	8.45	7.30	8.05	+25.585%	648	4,069	-61.118%
2025-04-03	6.25	6.43	6.07	6.41	+31.622%	401	4,159	-51.170%
2025-04-02	4.92	5.10	4.65	4.87	-0.612%	44	4,072	-35.729%
2025-04-01	4.95	5.05	4.90	4.90	-10.092%	43	4,072	-36.122%
2025-03-31	6.27	6.27	5.44	5.45	+0.926%	505	4,032	-42.569%
2025-03-28	4.60	5.40	4.60	5.40	+33.333%	1,402	4,064	-42.037%
2025-03-27	3.80	4.05	3.80	4.05	+25.776%	16	3,712	-22.716%
2025-03-26	3.15	3.22	3.15	3.22	+0.625%	12	3,712	-2.795%
2025-03-24	3.25	3.35	3.20	3.20	-20.988%	241	3,713	-2.188%
2025-03-21	4.15	4.15	4.05	4.05	-3.341%	16	3,569	-22.716%
2025-03-20	3.80	4.19	3.80	4.19	-19.423%	32	3,569	-25.298%
2025-03-18	4.80	5.20	4.80	5.20	+36.842%	4	3,539	-39.808%
2025-03-17	3.85	3.85	3.75	3.80	-2.564%	273	3,541	-17.632%
2025-03-14	3.91	3.91	3.90	3.90	-10.345%	8	3,403	-19.744%
2025-03-13	4.35	4.35	4.35	4.35	+12.987%	1	3,400	-28.046%
2025-03-12	4.25	4.25	3.85	3.85	-21.589%	21	3,400	-18.701%
2025-03-11	4.16	4.91	4.16	4.91	+10.337%	140	3,413	-36.253%
2025-03-10	3.90	4.55	3.90	4.45	+41.270%	14	3,541	-29.663%
2025-03-07	3.60	3.65	3.15	3.15	-5.689%	60	3,547	-0.635%
2025-03-06	3.40	3.40	3.34	3.34	+11.333%	2	3,542	-6.287%
2025-03-05	3.50	3.50	3.00	3.00	-6.250%	107	3,540	+4.333%
2025-03-04	3.80	4.03	3.20	3.20	-11.846%	537	3,601	-2.188%
2025-03-03	3.20	3.63	3.20	3.63	+7.715%	37	3,640	-13.774%
2025-02-28	3.46	3.47	3.35	3.37	-3.714%	72	3,665	-7.122%
2025-02-27	3.15	3.50	3.15	3.50	+37.795%	20	3,689	-10.571%
2025-02-25	2.60	2.60	2.48	2.54	+18.140%	60	3,691	+23.228%
2025-02-21	2.08	2.15	2.08	2.15	+11.399%	6	3,651	+45.581%
2025-02-20	1.93	1.93	1.93	1.93	-1.531%	8	3,651	+62.176%
2025-02-18	1.90	1.98	1.90	1.96	+5.946%	6	3,651	+59.694%
2025-02-14	1.85	1.85	1.85	1.85	-1.070%	2	3,644	+69.189%
2025-02-13	1.94	1.94	1.82	1.87	-7.882%	3	3,644	+67.380%
2025-02-12	2.00	2.03	2.00	2.03	+10.326%	12	3,644	+54.187%
2025-02-11	1.95	1.95	1.84	1.84	-4.167%	3	3,644	+70.109%
2025-02-10	1.85	1.92	1.85	1.92	-7.692%	5	3,645	+63.021%
2025-02-07	2.08	2.29	2.04	2.08	+10.638%	54	3,645	+50.481%
2025-02-06	1.92	1.92	1.88	1.88	-1.053%	4	3,643	+66.489%
2025-02-05	1.78	2.05	1.78	1.90	+30.137%	155	3,643	+64.737%
2025-02-04	1.48	1.53	1.46	1.46	-11.515%	16	3,687	+114.384%
2025-02-03	1.58	1.65	1.58	1.65	-2.367%	2	3,678	+89.697%
2025-01-30	1.68	1.69	1.68	1.69	-9.140%	31	3,677	+85.207%
2025-01-29	1.86	1.86	1.86	1.86	-13.488%	1	3,677	+68.280%
2025-01-27	2.04	2.15	2.01	2.15	+30.303%	84	3,677	+45.581%
2025-01-24	1.65	1.65	1.65	1.65	0.000%	2	3,674	+89.697%
2025-01-22	1.64	1.65	1.64	1.65	0.000%	21	3,674	+89.697%
2025-01-21	1.65	1.65	1.65	1.65	-15.816%	1	3,673	+89.697%
2025-01-16	1.97	1.97	1.96	1.96	-0.508%	2	3,673	+59.694%
2025-01-15	1.97	1.97	1.97	1.97	-12.832%	1	3,672	+58.883%
2025-01-10	2.26	2.26	2.26	2.26	-6.996%	6	3,672	+38.496%
2025-01-03	2.60	2.60	2.43	2.43	-3.187%	8	3,669	+28.807%
2024-12-27	2.54	2.54	2.51	2.51	+6.809%	8	3,665	+24.701%
2024-12-26	2.35	2.35	2.35	2.35	-2.893%	15	3,665	+33.191%
2024-12-24	2.49	2.49	2.42	2.42	-10.370%	4	3,663	+29.339%
2024-12-19	2.70	2.70	2.70	2.70	+21.622%	1	3,663	+15.926%
2024-12-18	2.22	2.22	2.22	2.22	+3.256%	1	3,663	+40.991%
2024-12-17	2.15	2.15	2.15	2.15	-3.587%	1	3,664	+45.581%
2024-12-12	2.31	2.31	2.23	2.23	-7.469%	10	3,664	+40.359%
2024-12-11	2.42	2.42	2.29	2.41	-24.688%	3	3,664	+29.876%
2024-12-05	3.11	3.20	3.11	3.20	+3.226%	7	3,664	-2.188%
2024-12-04	3.10	3.10	3.10	3.10	-3.125%	100	3,664	+0.968%
2024-12-03	3.20	3.20	3.20	3.20	-13.514%	15	3,764	-2.188%
2024-11-26	3.70	3.70	3.70	3.70	-12.530%	1	3,764	-15.405%
2024-11-21	4.55	4.55	4.23	4.23	+60.837%	5	3,761	-26.005%
2024-11-19	2.63	2.63	2.63	2.63	-12.625%	5	3,761	+19.011%
2024-11-18	3.01	3.01	3.01	3.01	-7.385%	2	3,761	+3.987%
2024-11-15	3.25	3.25	3.25	3.25	+23.106%	4	3,763	-3.692%
2024-11-13	2.64	2.64	2.64	2.64	+1.538%	1	3,763	+18.561%
2024-11-12	2.60	2.60	2.60	2.60	-1.887%	3	3,763	+20.385%
2024-11-11	2.65	2.65	2.65	2.65	0.000%	1	3,766	+18.113%
2024-11-08	2.65	2.65	2.65	2.65	-2.574%	6	3,767	+18.113%
2024-11-07	2.72	2.72	2.72	2.72	-9.635%	1	3,767	+15.074%
2024-11-06	3.01	3.01	3.01	3.01	-24.750%	1	3,768	+3.987%
2024-11-04	4.00	4.00	4.00	4.00	+3.359%	5	3,768	-21.750%
2024-11-01	3.80	3.87	3.80	3.87	-2.025%	8	3,773	-19.121%
2024-10-31	3.72	3.95	3.72	3.95	+37.631%	2	3,771	-20.759%
2024-10-30	2.98	3.14	2.87	2.87	-33.256%	5	3,772	+9.059%
2024-10-29	4.30	4.30	4.30	4.30	-7.527%	2	3,772	-27.209%
2024-10-28	4.65	4.65	4.65	4.65	0.000%	1	3,772	-32.688%
2024-10-25	4.65	4.65	4.65	4.65	-6.627%	6	3,772	-32.688%
2024-10-23	4.98	4.98	4.98	4.98	-0.400%	1	3,771	-37.149%
2024-10-17	5.00	5.00	5.00	5.00	+2.459%	6	3,771	-37.400%
2024-10-16	4.88	4.88	4.88	4.88	+4.946%	1	3,770	-35.861%
2024-10-15	4.65	4.65	4.64	4.65	-3.125%	6	3,771	-32.688%
2024-10-14	4.79	4.80	4.79	4.80	-6.796%	2	3,772	-34.792%
2024-10-11	5.20	5.20	5.15	5.15	-4.097%	144	3,771	-39.223%
2024-10-10	5.37	5.37	5.37	5.37	-1.468%	10	3,773	-41.713%
2024-10-07	5.45	5.45	5.45	5.45	+2.830%	1	3,763	-42.569%
2024-10-02	5.30	5.30	5.30	5.30	+7.071%	500	3,763	-40.943%
2024-10-01	5.00	5.20	4.95	4.95	-2.941%	25	3,863	-36.768%
2024-09-30	5.10	5.10	5.10	5.10	-7.273%	5	3,863	-38.627%
2024-09-25	5.50	5.50	5.50	5.50	+3.774%	5	3,868	-43.091%
2024-09-24	5.30	5.30	5.30	5.30	-2.752%	5	3,868	-40.943%
2024-09-19	5.52	5.52	5.45	5.45	-17.424%	13	3,868	-42.569%
2024-09-13	6.70	6.70	6.60	6.60	-18.519%	16	3,868	-52.576%
2024-09-11	8.10	8.10	8.10	8.10	-6.250%	2	3,867	-61.358%
2024-09-09	8.35	8.75	8.35	8.64	+5.366%	305	3,867	-63.773%
2024-09-06	7.99	8.31	7.99	8.20	+35.762%	22	3,767	-61.829%
2024-08-30	6.05	6.05	6.04	6.04	+8.829%	4	3,758	-48.179%
2024-08-29	5.55	5.55	5.55	5.55	-5.932%	19	3,758	-43.604%
2024-08-27	5.80	5.90	5.80	5.90	+1.724%	2	3,740	-46.949%
2024-08-26	5.80	5.80	5.80	5.80	-3.333%	1	3,740	-46.034%
2024-08-22	6.00	6.00	6.00	6.00	+5.263%	1	3,739	-47.833%
2024-08-21	5.20	5.70	5.20	5.70	+7.547%	11	3,738	-45.088%
2024-08-20	5.30	5.30	5.30	5.30	-9.710%	22	3,738	-40.943%
2024-08-16	5.87	5.87	5.87	5.87	-11.463%	2	3,735	-46.678%
2024-08-14	6.65	6.65	6.63	6.63	+14.310%	11	3,735	-52.790%
2024-08-13	5.80	5.80	5.80	5.80	-15.942%	2	3,734	-46.034%
2024-08-08	6.70	6.90	6.46	6.90	-8.000%	54	3,732	-54.638%
2024-08-07	6.85	7.50	6.80	7.50	-6.250%	25	3,734	-58.267%
2024-08-06	8.00	8.00	8.00	8.00	+5.541%	1	3,724	-60.875%
2024-08-05	6.50	8.65	6.50	7.58	+39.595%	155	3,724	-58.707%
2024-08-01	5.43	5.43	5.43	5.43	+8.600%	5	3,668	-42.357%
2024-07-30	5.00	5.00	5.00	5.00	-1.961%	1	3,668	-37.400%
2024-07-29	5.10	5.10	5.10	5.10	-8.108%	8	3,667	-38.627%
2024-07-26	5.75	5.75	5.55	5.55	+18.085%	202	3,659	-43.604%
2024-07-24	4.20	4.70	4.20	4.70	+24.668%	14	3,658	-33.404%
2024-07-22	3.77	3.77	3.77	3.77	-11.294%	1	3,657	-16.976%
2024-07-19	4.25	4.25	4.25	4.25	+13.941%	2	3,657	-26.353%
2024-07-16	3.73	3.73	3.73	3.73	+9.706%	10	3,657	-16.086%
2024-07-11	3.40	3.40	3.40	3.40	+1.493%	3	3,657	-7.941%
2024-07-10	3.35	3.35	3.35	3.35	-5.634%	3	3,657	-6.567%
2024-07-09	3.40	3.55	3.40	3.55	+1.719%	69	3,660	-11.831%
2024-07-08	3.56	3.56	3.49	3.49	+1.159%	6	3,681	-10.315%
2024-07-05	3.55	3.55	3.45	3.45	-4.432%	84	3,681	-9.275%
2024-07-03	3.60	3.61	3.60	3.61	-9.750%	28	3,748	-13.296%
2024-06-26	4.00	4.00	4.00	4.00	-8.046%	50	3,748	-21.750%
2024-06-24	4.40	4.40	4.31	4.35	-1.136%	12	3,748	-28.046%
2024-06-21	4.40	4.40	4.40	4.40	-6.582%	10	3,745	-28.864%
2024-06-20	4.86	4.86	4.71	4.71	-0.842%	12	3,750	-33.546%
2024-06-18	4.75	4.91	4.73	4.75	-1.247%	97	3,696	-34.105%
2024-06-17	4.85	4.85	4.81	4.81	+1.263%	4	3,696	-34.927%
2024-06-14	4.75	4.75	4.75	4.75	0.000%	2	3,694	-34.105%
2024-06-13	4.80	4.90	4.61	4.75	+6.742%	13	3,694	-34.105%
2024-06-12	4.50	4.50	4.45	4.45	-11.000%	6	3,688	-29.663%
2024-06-10	5.05	5.05	5.00	5.00	+5.263%	6	3,688	-37.400%
2024-06-06	4.75	4.75	4.75	4.75	-6.863%	3	3,685	-34.105%
2024-06-05	5.10	5.10	5.10	5.10	-3.774%	11	3,685	-38.627%
2024-06-04	5.45	5.45	5.25	5.30	-6.526%	12	3,685	-40.943%
2024-06-03	5.10	5.67	5.10	5.67	+5.000%	10	3,682	-44.797%
2024-05-30	5.35	5.40	5.35	5.40	+3.846%	6	3,681	-42.037%
2024-05-28	5.25	5.25	5.19	5.20	+3.380%	17	3,685	-39.808%
2024-05-23	5.03	5.03	5.03	5.03	-3.269%	2	3,681	-37.773%
2024-05-22	5.15	5.20	5.15	5.20	+1.961%	18	3,681	-39.808%
2024-05-21	5.15	5.15	5.10	5.10	-2.857%	11	3,697	-38.627%
2024-05-20	5.25	5.25	5.25	5.25	+0.962%	20	3,697	-40.381%
2024-05-17	5.20	5.20	5.20	5.20	-7.143%	4	3,697	-39.808%
2024-05-15	5.60	5.60	5.60	5.60	-5.245%	2	3,697	-44.107%
2024-05-14	5.91	5.91	5.91	5.91	-3.902%	3	3,697	-47.039%
2024-05-13	6.10	6.15	6.10	6.15	+4.237%	6	3,700	-49.106%
2024-05-07	5.80	5.90	5.80	5.90	-6.349%	104	3,703	-46.949%
2024-05-06	6.30	6.30	6.30	6.30	-7.895%	2	3,703	-50.317%
2024-05-03	6.90	6.95	6.84	6.84	-0.146%	38	3,703	-54.240%
2024-05-02	6.85	6.85	6.85	6.85	-0.581%	8	3,706	-54.307%
2024-05-01	6.89	6.89	6.89	6.89	-2.270%	10	3,714	-54.572%
2024-04-30	7.05	7.05	7.05	7.05	+16.529%	4	3,704	-55.603%
2024-04-26	5.81	6.05	5.80	6.05	-28.402%	30	3,700	-48.264%
2024-04-25	8.45	8.55	8.31	8.45	+5.493%	582	3,705	-62.959%
2024-04-24	8.17	8.17	8.01	8.01	+0.628%	5	3,354	-60.924%
2024-04-23	8.40	8.40	7.96	7.96	-7.657%	6	3,354	-60.678%
2024-04-22	8.45	8.65	8.45	8.62	+1.412%	17	3,356	-63.689%
2024-04-17	8.60	8.60	8.50	8.50	-4.494%	11	3,373	-63.176%
2024-04-16	8.99	8.99	8.90	8.90	+1.714%	2	3,384	-64.831%
2024-04-15	8.07	8.75	8.07	8.75	+9.375%	3	3,386	-64.229%
2024-04-12	8.00	8.00	8.00	8.00	+5.263%	6	3,383	-60.875%
2024-04-11	8.05	8.05	7.60	7.60	-8.982%	38	3,385	-58.816%
2024-04-10	8.35	8.35	8.35	8.35	+2.454%	1	3,381	-62.515%
2024-04-09	7.89	8.20	7.87	8.15	-3.550%	21	3,381	-61.595%
2024-04-08	8.60	8.60	8.45	8.45	-6.630%	19	3,381	-62.959%
2024-04-05	9.20	9.26	8.53	9.05	-3.723%	164	3,399	-65.414%
2024-04-04	8.90	9.40	8.60	9.40	+9.302%	10	3,359	-66.702%
2024-04-03	8.70	8.75	8.60	8.60	-2.825%	37	3,352	-63.605%
2024-04-02	8.85	8.85	8.85	8.85	+4.118%	2	3,339	-64.633%
2024-04-01	8.55	8.55	8.50	8.50	-12.371%	8	3,339	-63.176%
2024-03-27	9.60	9.70	9.60	9.70	+2.429%	2	3,339	-67.732%
2024-03-26	9.45	9.47	9.43	9.47	-0.838%	100	3,337	-66.948%
2024-03-25	9.55	9.55	9.55	9.55	-2.551%	1	3,340	-67.225%
2024-03-21	9.70	9.80	9.70	9.80	-0.709%	2	3,341	-68.061%
2024-03-20	10.00	10.00	9.87	9.87	-2.759%	6	3,339	-68.288%
2024-03-19	10.15	10.15	10.15	10.15	+5.950%	1	3,342	-69.163%
2024-03-18	9.85	9.85	9.46	9.58	-18.814%	6	3,341	-67.328%
2024-03-13	11.80	11.80	11.55	11.80	-2.075%	4	3,342	-73.475%
2024-03-12	12.00	12.05	12.00	12.05	-10.209%	9	3,342	-74.025%
2024-03-08	13.42	13.42	13.42	13.42	+3.231%	2	3,338	-76.677%
2024-03-07	13.00	13.00	13.00	13.00	-5.179%	13	3,339	-75.923%
2024-03-05	13.76	14.35	13.65	13.71	+0.809%	68	3,328	-77.170%
2024-03-04	13.15	13.60	13.15	13.60	+12.863%	5	3,386	-76.985%
2024-03-01	12.05	12.05	12.05	12.05	+0.083%	2	3,383	-74.025%
2024-02-29	11.90	12.04	11.90	12.04	-2.903%	12	3,382	-74.003%
2024-02-28	12.30	12.40	12.25	12.40	+3.333%	3	3,370	-74.758%
2024-02-27	11.80	12.00	11.80	12.00	+1.695%	2	3,367	-73.917%
2024-02-26	11.55	11.80	11.55	11.80	+15.010%	2,141	3,365	-73.475%
2024-02-23	10.15	10.41	10.10	10.26	-5.000%	1,660	1,548	-69.493%
2024-02-21	11.10	11.10	10.80	10.80	-2.262%	2	814	-71.019%
2024-02-20	11.24	11.24	11.05	11.05	0.000%	3	814	-71.674%
2024-02-16	10.90	11.05	10.60	11.05	+3.271%	162	730	-71.674%
2024-02-15	10.80	10.95	10.60	10.70	+7.000%	16	730	-70.748%
2024-02-14	9.95	10.02	9.95	10.00	-0.100%	6	714	-68.700%
2024-02-13	10.01	10.01	10.01	10.01	+4.598%	3	713	-68.731%
2024-02-12	9.33	9.57	9.33	9.57	-1.745%	7	710	-67.294%
2024-02-07	9.95	10.80	9.73	9.74	-3.564%	17	708	-67.864%
2024-02-06	10.10	10.10	10.10	10.10	+1.000%	1	708	-69.010%
2024-02-05	9.90	10.25	9.90	10.00	-8.257%	29	707	-68.700%
2024-02-02	10.90	10.90	10.90	10.90	-0.909%	2	706	-71.284%
2024-02-01	10.80	11.00	10.80	11.00	-1.345%	322	708	-71.545%
2024-01-31	10.20	11.15	10.20	11.15	+23.889%	9	497	-71.928%
2024-01-30	8.85	9.00	8.85	9.00	+2.273%	2	496	-65.222%
2024-01-26	9.05	9.05	8.80	8.80	-1.124%	8	496	-64.432%
2024-01-25	9.69	9.69	8.88	8.90	-5.319%	36	501	-64.831%
2024-01-24	9.20	10.30	9.20	9.40	-8.382%	116	509	-66.702%
2024-01-23	10.26	10.26	10.26	10.26	+0.588%	10	424	-69.493%
2024-01-22	9.95	10.20	9.80	10.20	-7.019%	32	425	-69.314%
2024-01-18	10.97	10.97	10.97	10.97	-8.583%	2	430	-71.468%
2024-01-17	11.90	12.00	11.90	12.00	+3.448%	16	430	-73.917%
2024-01-16	11.60	11.60	11.60	11.60	-2.521%	2	420	-73.017%
2024-01-11	11.90	11.90	11.90	11.90	0.000%	1	421	-73.697%
2024-01-09	12.04	12.04	11.90	11.90	-3.487%	2	421	-73.697%
2024-01-08	12.85	12.85	12.33	12.33	-7.084%	3	421	-74.615%
2024-01-05	13.30	13.30	13.27	13.27	+6.160%	2	419	-76.413%
2024-01-03	12.85	12.85	12.50	12.50	0.000%	71	419	-74.960%
2023-12-29	12.50	12.50	12.45	12.50	+1.215%	30	504	-74.960%
2023-12-28	12.30	12.35	12.30	12.35	-0.403%	13	504	-74.656%
2023-12-27	12.45	12.50	12.29	12.40	-1.976%	26	491	-74.758%
2023-12-21	12.43	12.75	12.43	12.65	-1.172%	6	492	-75.257%
2023-12-20	12.35	12.80	12.00	12.80	-3.030%	9	493	-75.547%
2023-12-19	13.00	13.20	12.95	13.20	+0.763%	53	485	-76.288%
2023-12-18	13.52	13.52	12.39	13.10	-6.762%	70	452	-76.107%
2023-12-15	14.39	14.39	14.05	14.05	-1.748%	3	452	-77.722%
2023-12-14	14.20	14.30	14.20	14.30	0.000%	2	453	-78.112%
2023-12-13	14.30	14.30	14.30	14.30	+1.779%	101	451	-78.112%
2023-12-12	12.73	14.05	12.73	14.05	-1.265%	7	350	-77.722%
2023-12-11	14.23	14.23	14.23	14.23	+7.396%	1	349	-78.004%
2023-12-08	13.25	13.25	13.25	13.25	+4.331%	1	349	-76.377%
2023-12-07	12.45	12.70	12.30	12.70	-16.993%	40	348	-75.354%
2023-12-04	15.40	15.40	15.00	15.30	+8.588%	4	327	-79.542%
2023-11-30	14.09	14.09	14.09	14.09	+3.603%	80	323	-77.786%
2023-11-29	12.70	13.70	12.70	13.60	-0.147%	116	243	-76.985%
2023-11-27	13.62	13.62	13.62	13.62	+4.769%	6	160	-77.019%
2023-11-21	13.10	13.20	13.00	13.00	-5.179%	5	160	-75.923%
2023-11-20	13.71	13.71	13.71	13.71	-0.291%	34	155	-77.170%
2023-11-17	13.75	13.75	13.75	13.75	-2.482%	2	133	-77.236%
2023-11-13	14.60	14.60	14.10	14.10	-6.000%	10	133	-77.801%
2023-11-09	14.75	15.00	14.75	15.00	+7.143%	2	139	-79.133%
2023-11-08	14.00	14.00	14.00	14.00	-5.405%	3	137	-77.643%
2023-11-07	14.70	14.80	14.70	14.80	-3.141%	2	134	-78.851%
2023-11-06	15.50	15.50	15.00	15.28	-0.456%	21	132	-79.516%
2023-11-03	15.35	15.35	15.35	15.35	-9.706%	1	121	-79.609%
2023-11-01	17.11	17.51	17.00	17.00	-3.955%	11	120	-81.588%
2023-10-31	17.70	17.70	17.70	17.70	+1.143%	2	117	-82.316%
2023-10-30	17.80	17.80	17.50	17.50	-6.915%	2	115	-82.114%
2023-10-26	18.96	19.50	18.80	18.80	+7.123%	52	114	-83.351%
2023-10-25	16.51	18.25	16.51	17.55	+27.174%	55	87	-82.165%
2023-10-24	13.80	13.80	13.80	13.80	-3.497%	2	42	-77.319%
2023-10-23	15.25	15.25	14.30	14.30	+4.227%	17	40	-78.112%
2023-10-19	13.50	13.72	13.50	13.72	-0.939%	9	24	-77.187%
2023-10-12	13.70	13.85	13.70	13.85	-0.360%	3	24	-77.401%
2023-10-10	13.90	13.90	13.90	13.90	-2.113%	1	21	-77.482%
2023-10-09	14.20	14.20	14.20	14.20	-5.333%	1	20	-77.958%
2023-10-05	15.00	15.00	15.00	15.00	-5.063%	3	19	-79.133%
2023-09-29	15.60	15.80	15.60	15.80	-1.435%	2	16	-80.190%
2023-09-26	16.35	16.35	16.03	16.03	+1.456%	5	14	-80.474%
2023-09-25	15.80	15.80	15.80	15.80	-1.373%	1	14	-80.190%
2023-09-21	16.00	16.86	15.54	16.02	+14.021%	13	14	-80.462%
2023-09-15	14.05	14.05	14.05	14.05	-1.056%	3	4	-77.722%
2023-09-13	14.20	14.20	14.20	14.20	0.000%	1	1	-77.958%