Dark

GOOGL20261218C160
GOOGL Dec 18 2026 160.00 Call (GOOGL261218C00160000)
option OPRA

EOD

May 15, 2025

31.75-4.683%(-1.56)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	33.00	33.00	31.75	31.75	-4.683%	8	748	0.000%
2025-05-14	32.04	33.31	32.04	33.31	+15.861%	9	748	-4.683%
2025-05-13	27.30	29.85	27.30	28.75	+2.313%	50	749	+10.435%
2025-05-12	28.32	28.48	27.35	28.10	+10.196%	63	735	+12.989%
2025-05-09	26.87	26.87	25.50	25.50	-2.857%	20	767	+24.510%
2025-05-08	26.33	27.20	26.03	26.25	+7.143%	23	760	+20.952%
2025-05-07	29.20	29.20	24.00	24.50	-25.076%	131	769	+29.592%
2025-05-06	31.50	32.88	31.50	32.70	-0.909%	6	694	-2.905%
2025-05-05	33.45	33.45	33.00	33.00	+1.695%	2	696	-3.788%
2025-05-02	32.44	33.18	32.44	32.45	+4.140%	26	696	-2.157%
2025-05-01	31.16	31.16	31.16	31.16	+8.194%	1	694	+1.893%
2025-04-30	28.60	28.80	28.55	28.80	-4.793%	40	695	+10.243%
2025-04-29	30.35	30.35	30.25	30.25	+0.398%	2	695	+4.959%
2025-04-28	31.50	31.50	29.70	30.13	-3.769%	16	695	+5.377%
2025-04-25	34.00	34.00	31.31	31.31	+4.367%	188	689	+1.405%
2025-04-24	29.24	30.00	29.24	30.00	+6.195%	6	712	+5.833%
2025-04-23	29.00	29.00	27.48	28.25	+11.440%	14	710	+12.389%
2025-04-22	25.35	25.35	25.35	25.35	+6.647%	2	714	+25.247%
2025-04-21	24.33	24.33	23.77	23.77	-14.803%	63	712	+33.572%
2025-04-16	27.09	27.90	27.09	27.90	-3.959%	5	732	+13.799%
2025-04-15	29.75	29.75	29.05	29.05	-6.592%	3	732	+9.294%
2025-04-14	32.00	32.00	30.63	31.10	+4.013%	15	729	+2.090%
2025-04-11	28.90	30.31	28.90	29.90	+7.168%	22	735	+6.187%
2025-04-10	27.90	27.90	27.90	27.90	-8.284%	1	730	+13.799%
2025-04-09	24.65	30.60	24.65	30.42	+31.688%	5	729	+4.372%
2025-04-08	23.00	23.10	22.97	23.10	-5.172%	4	728	+37.446%
2025-04-07	22.09	24.36	22.09	24.36	+5.000%	13	726	+30.337%
2025-04-04	26.20	26.20	23.20	23.20	-12.782%	168	719	+36.853%
2025-04-03	26.85	27.20	26.10	26.60	-9.677%	21	688	+19.361%
2025-04-02	30.00	30.35	29.45	29.45	+4.879%	33	679	+7.810%
2025-03-31	26.45	28.08	26.15	28.08	+0.645%	9	678	+13.070%
2025-03-28	32.00	32.00	27.90	27.90	-15.964%	258	674	+13.799%
2025-03-27	34.35	34.65	33.20	33.20	-4.598%	16	621	-4.367%
2025-03-26	35.52	35.65	34.80	34.80	-8.709%	6	621	-8.764%
2025-03-25	38.35	38.35	38.12	38.12	+6.332%	95	615	-16.710%
2025-03-24	36.70	36.70	35.84	35.85	+8.669%	13	597	-11.437%
2025-03-21	32.99	32.99	32.99	32.99	-3.397%	2	610	-3.759%
2025-03-20	34.15	34.15	34.15	34.15	+0.441%	1	610	-7.028%
2025-03-19	33.27	34.00	33.15	34.00	+3.343%	27	611	-6.618%
2025-03-18	31.15	32.90	30.55	32.90	-6.534%	14	611	-3.495%
2025-03-17	36.25	36.25	34.50	35.20	-0.170%	8	608	-9.801%
2025-03-14	34.65	35.26	34.65	35.26	+2.351%	8	603	-9.955%
2025-03-13	34.55	34.65	34.15	34.45	-4.012%	86	623	-7.837%
2025-03-12	35.89	35.89	35.89	35.89	+5.559%	2	623	-11.535%
2025-03-11	34.50	34.50	34.00	34.00	-4.762%	2	621	-6.618%
2025-03-10	36.70	38.15	35.70	35.70	-10.234%	60	621	-11.064%
2025-03-07	40.05	40.05	39.77	39.77	-4.169%	100	625	-20.166%
2025-03-05	39.68	41.50	39.68	41.50	+3.491%	4	609	-23.494%
2025-03-04	40.37	41.00	39.55	40.10	+5.945%	8	608	-20.823%
2025-03-03	39.70	40.00	37.85	37.85	-1.765%	9	603	-16.116%
2025-02-28	38.20	39.00	38.00	38.53	+0.732%	8	602	-17.597%
2025-02-27	39.60	39.60	38.25	38.25	-6.844%	7	601	-16.993%
2025-02-26	42.20	42.20	41.06	41.06	-5.173%	3	597	-22.674%
2025-02-25	43.36	43.36	43.30	43.30	-7.082%	2	598	-26.674%
2025-02-24	46.60	46.60	46.60	46.60	+2.193%	1	599	-31.867%
2025-02-21	48.00	48.00	45.60	45.60	-7.879%	18	599	-30.373%
2025-02-20	48.98	49.50	48.98	49.50	-0.980%	2	598	-35.859%
2025-02-19	49.18	49.99	49.18	49.99	+2.754%	43	596	-36.487%
2025-02-18	49.20	49.20	48.00	48.65	-4.195%	57	601	-34.738%
2025-02-13	49.15	50.78	49.15	50.78	+3.612%	50	599	-37.475%
2025-02-12	50.00	50.00	49.01	49.01	-3.142%	21	618	-35.217%
2025-02-11	50.60	51.90	50.60	50.60	-1.748%	7	612	-37.253%
2025-02-10	51.55	52.00	51.50	51.50	+2.386%	24	609	-38.350%
2025-02-07	53.35	53.35	50.30	50.30	-7.281%	84	609	-36.879%
2025-02-05	56.35	56.35	53.00	54.25	-20.745%	57	599	-41.475%
2025-02-04	68.30	68.45	68.00	68.45	+4.904%	7	583	-53.616%
2025-02-03	65.25	65.25	65.25	65.25	-2.612%	2	586	-51.341%
2025-01-31	66.50	67.00	66.50	67.00	+9.567%	8	586	-52.612%
2025-01-30	61.15	61.15	61.15	61.15	+3.399%	2	585	-48.078%
2025-01-28	59.14	59.14	59.14	59.14	+2.852%	1	585	-46.314%
2025-01-27	58.45	58.45	57.50	57.50	-9.277%	2	586	-44.783%
2025-01-24	63.00	63.38	63.00	63.38	+3.902%	10	585	-49.905%
2025-01-23	61.00	61.00	60.14	61.00	-3.937%	4	582	-47.951%
2025-01-22	63.13	63.50	63.13	63.50	+0.874%	9	582	-50.000%
2025-01-21	62.10	63.00	62.10	62.95	+6.605%	3	584	-49.563%
2025-01-17	59.05	59.05	59.05	59.05	+0.940%	2	585	-46.232%
2025-01-16	58.53	58.53	58.50	58.50	-2.010%	3	585	-45.726%
2025-01-15	58.06	59.70	58.06	59.70	+6.607%	2	585	-46.817%
2025-01-13	56.03	56.03	55.92	56.00	-0.973%	120	586	-43.304%
2025-01-10	56.55	56.55	56.55	56.55	+0.266%	2	637	-43.855%
2025-01-03	56.40	56.40	56.40	56.40	-3.026%	4	637	-43.706%
2024-12-30	56.00	58.16	56.00	58.16	+0.397%	4	637	-45.409%
2024-12-27	57.93	57.93	57.93	57.93	-6.790%	2	635	-45.192%
2024-12-26	62.15	62.15	62.15	62.15	+6.112%	4	636	-48.914%
2024-12-20	53.70	58.81	53.70	58.57	+5.627%	16	636	-45.791%
2024-12-18	59.00	59.00	55.45	55.45	-10.637%	12	640	-42.741%
2024-12-16	62.05	62.05	62.05	62.05	+9.629%	1	651	-48.832%
2024-12-13	57.41	57.41	56.60	56.60	-4.311%	8	651	-43.905%
2024-12-12	59.15	59.15	59.15	59.15	+3.681%	10	654	-46.323%
2024-12-11	55.00	57.05	55.00	57.05	+10.777%	4	662	-44.347%
2024-12-10	50.00	51.50	48.90	51.50	+17.045%	13	663	-38.350%
2024-12-09	43.50	44.00	43.50	44.00	+2.373%	6	664	-27.841%
2024-12-06	42.90	42.98	42.70	42.98	+2.455%	10	664	-26.128%
2024-12-05	42.40	42.40	41.95	41.95	-3.230%	2	667	-24.315%
2024-12-04	41.50	43.35	41.50	43.35	+7.462%	19	668	-26.759%
2024-12-03	41.37	41.37	40.34	40.34	-0.025%	2	670	-21.294%
2024-12-02	40.35	40.35	40.35	40.35	+4.887%	1	671	-21.314%
2024-11-29	38.47	38.47	38.47	38.47	-1.207%	2	672	-17.468%
2024-11-27	38.92	38.94	38.92	38.94	-2.136%	2	671	-18.464%
2024-11-26	39.79	39.79	39.79	39.79	+4.026%	1	671	-20.206%
2024-11-25	38.60	38.60	37.99	38.25	+3.378%	9	672	-16.993%
2024-11-22	38.95	38.95	37.00	37.00	-2.632%	24	673	-14.189%
2024-11-21	40.00	40.00	36.60	38.00	-10.882%	15	670	-16.447%
2024-11-18	41.98	42.64	41.98	42.64	+1.572%	3	670	-25.539%
2024-11-15	40.79	41.98	40.79	41.98	-3.649%	22	671	-24.369%
2024-11-14	43.57	43.57	43.57	43.57	-6.802%	7	682	-27.129%
2024-11-13	46.75	46.75	46.75	46.75	-4.201%	1	675	-32.086%
2024-11-12	48.00	48.80	48.00	48.80	+4.051%	31	676	-34.939%
2024-11-11	46.90	46.90	46.90	46.90	+1.957%	1	696	-32.303%
2024-11-08	45.60	46.00	45.60	46.00	-2.748%	12	696	-30.978%
2024-11-07	45.60	47.30	45.60	47.30	+5.935%	9	699	-32.875%
2024-11-06	44.10	44.65	44.10	44.65	+9.169%	2	701	-28.891%
2024-11-01	40.90	40.90	40.90	40.90	-3.058%	2	701	-22.372%
2024-10-31	42.90	42.90	41.50	42.19	-7.275%	6	702	-24.745%
2024-10-30	47.15	47.58	45.50	45.50	+12.346%	73	702	-30.220%
2024-10-29	38.58	40.50	38.55	40.50	+5.661%	24	769	-21.605%
2024-10-28	38.76	38.76	38.30	38.33	+8.738%	7	782	-17.167%
2024-10-24	34.89	35.25	34.85	35.25	+1.293%	7	782	-9.929%
2024-10-23	35.90	35.90	34.80	34.80	-1.695%	38	781	-8.764%
2024-10-21	35.40	35.40	35.40	35.40	-0.506%	1	762	-10.311%
2024-10-17	36.30	36.30	35.58	35.58	-3.838%	6	762	-10.764%
2024-10-16	37.00	37.00	37.00	37.00	-3.896%	5	761	-14.189%
2024-10-15	38.50	38.50	38.50	38.50	+4.054%	1	761	-17.532%
2024-10-14	37.37	37.40	36.60	37.00	+2.210%	25	762	-14.189%
2024-10-11	36.20	36.20	36.20	36.20	0.000%	2	767	-12.293%
2024-10-10	35.50	36.20	35.50	36.20	+2.695%	22	767	-12.293%
2024-10-09	35.80	35.80	35.00	35.25	-0.198%	6	745	-9.929%
2024-10-08	36.45	36.51	35.32	35.32	-3.233%	201	744	-10.108%
2024-10-07	36.50	36.50	36.50	36.50	-3.947%	1	813	-13.014%
2024-10-02	38.00	38.00	38.00	38.00	-1.042%	1	812	-16.447%
2024-10-01	36.45	38.40	36.45	38.40	+7.413%	3	811	-17.318%
2024-09-30	35.75	35.75	35.75	35.75	-0.279%	1	812	-11.189%
2024-09-27	36.50	36.50	35.74	35.85	+3.284%	20	813	-11.437%
2024-09-26	35.15	35.15	34.48	34.71	+1.789%	6	811	-8.528%
2024-09-25	35.04	35.12	34.10	34.10	-1.871%	4	815	-6.891%
2024-09-24	34.70	35.00	33.88	34.75	-0.771%	11	811	-8.633%
2024-09-23	36.33	36.72	35.02	35.02	-0.793%	6	808	-9.338%
2024-09-20	35.03	35.30	35.03	35.30	+0.857%	14	807	-10.057%
2024-09-19	35.59	35.89	35.00	35.00	+4.478%	9	811	-9.286%
2024-09-18	33.70	33.85	33.50	33.50	+0.540%	6	808	-5.224%
2024-09-17	34.40	34.40	33.00	33.32	+0.817%	9	810	-4.712%
2024-09-16	32.00	33.05	32.00	33.05	+1.536%	9	815	-3.933%
2024-09-13	32.22	32.70	31.45	32.55	+5.750%	38	822	-2.458%
2024-09-12	30.50	30.90	30.00	30.78	+8.571%	23	814	+3.151%
2024-09-11	28.52	28.52	27.35	28.35	-0.526%	11	804	+11.993%
2024-09-10	29.30	29.75	28.00	28.50	+2.888%	8	803	+11.404%
2024-09-09	29.70	29.70	27.00	27.70	-6.828%	38	798	+14.621%
2024-09-06	32.11	32.11	29.25	29.73	-13.576%	84	775	+6.794%
2024-09-05	34.20	34.40	33.30	34.40	+5.684%	13	776	-7.703%
2024-09-04	33.85	34.09	32.40	32.55	-2.105%	31	782	-2.458%
2024-09-03	35.50	35.50	33.00	33.25	-10.377%	40	766	-4.511%
2024-08-30	36.75	37.10	36.50	37.10	+1.895%	20	732	-14.420%
2024-08-29	37.50	38.40	35.62	36.41	-1.701%	12	732	-12.799%
2024-08-28	38.10	38.10	36.60	37.04	-4.536%	4	732	-14.282%
2024-08-27	39.00	39.68	38.80	38.80	-0.995%	27	730	-18.170%
2024-08-26	39.00	39.19	39.00	39.19	+0.616%	2	710	-18.984%
2024-08-23	38.50	39.40	38.50	38.95	+0.646%	6	711	-18.485%
2024-08-22	39.70	39.70	38.70	38.70	-2.764%	12	711	-17.959%
2024-08-21	39.38	39.80	38.96	39.80	-1.093%	6	699	-20.226%
2024-08-20	40.90	40.90	40.16	40.24	+2.916%	4	695	-21.098%
2024-08-19	38.85	39.30	38.00	39.10	+4.267%	230	695	-18.798%
2024-08-16	36.25	38.25	36.25	37.50	+3.591%	44	589	-15.333%
2024-08-15	35.20	36.50	34.97	36.20	+3.725%	93	585	-12.293%
2024-08-14	36.90	36.90	33.67	34.90	-8.279%	179	570	-9.026%
2024-08-13	37.70	38.05	37.60	38.05	+1.332%	33	557	-16.557%
2024-08-12	39.16	39.16	37.55	37.55	-2.468%	22	555	-15.446%
2024-08-09	36.25	38.50	35.50	38.50	+1.316%	96	533	-17.532%
2024-08-08	38.72	38.75	38.00	38.00	+5.176%	5	533	-16.447%
2024-08-07	37.25	38.20	35.65	36.13	+1.574%	12	531	-12.123%
2024-08-06	37.00	37.00	34.50	35.57	-1.740%	35	526	-10.739%
2024-08-05	36.60	39.35	33.05	36.20	-11.426%	148	508	-12.293%
2024-08-02	40.75	40.87	40.00	40.87	-9.178%	22	418	-22.315%
2024-08-01	43.95	45.00	43.95	45.00	+2.975%	2	417	-29.444%
2024-07-29	43.02	44.60	43.02	43.70	+6.197%	4	417	-27.346%
2024-07-26	40.05	42.03	39.34	41.15	-4.877%	32	417	-22.843%
2024-07-25	42.40	45.40	42.20	43.26	-8.036%	14	416	-26.607%
2024-07-24	46.41	47.04	45.15	47.04	-11.279%	5	416	-32.504%
2024-07-23	53.29	53.61	52.81	53.02	-1.174%	46	412	-40.117%
2024-07-22	53.65	53.65	53.65	53.65	+6.238%	3	398	-40.820%
2024-07-19	50.50	50.50	50.50	50.50	+1.958%	4	398	-37.129%
2024-07-18	47.65	49.53	47.65	49.53	-4.750%	3	398	-35.897%
2024-07-17	52.56	52.56	52.00	52.00	-6.441%	12	401	-38.942%
2024-07-16	55.58	55.58	55.58	55.58	-2.645%	1	408	-42.875%
2024-07-15	57.00	57.31	57.00	57.09	+1.080%	18	409	-44.386%
2024-07-11	56.03	56.48	55.55	56.48	-7.607%	212	401	-43.785%
2024-07-10	60.45	61.13	59.68	61.13	+2.878%	44	582	-48.062%
2024-07-09	60.33	60.85	59.42	59.42	-2.670%	4	582	-46.567%
2024-07-05	58.40	61.05	58.40	61.05	+11.324%	26	584	-47.993%
2024-07-01	54.25	54.84	54.25	54.84	-2.852%	2	587	-42.104%
2024-06-28	56.40	56.45	56.40	56.45	-0.088%	4	585	-43.756%
2024-06-27	56.67	57.75	56.37	56.50	+1.218%	4	584	-43.805%
2024-06-26	56.10	56.10	55.82	55.82	+3.948%	11	583	-43.121%
2024-06-25	53.70	53.70	53.70	53.70	+1.397%	1	573	-40.875%
2024-06-21	53.20	53.20	52.96	52.96	+6.774%	4	573	-40.049%
2024-06-20	50.19	50.19	49.06	49.60	+1.535%	58	571	-35.988%
2024-06-18	48.90	49.00	48.60	48.85	-5.146%	189	529	-35.005%
2024-06-17	48.60	51.50	48.60	51.50	+5.967%	6	529	-38.350%
2024-06-13	49.53	49.53	48.60	48.60	-4.519%	3	530	-34.671%
2024-06-12	51.35	51.35	50.90	50.90	+3.772%	2	532	-37.623%
2024-06-11	49.55	50.65	49.05	49.05	-0.305%	23	530	-35.270%
2024-06-10	49.20	49.20	49.20	49.20	-4.373%	1	518	-35.467%
2024-06-06	51.45	51.45	51.45	51.45	+4.044%	1	519	-38.290%
2024-06-05	49.85	49.85	49.45	49.45	+3.279%	3	518	-35.794%
2024-06-04	47.35	47.88	46.55	47.88	+1.119%	5	517	-33.688%
2024-06-03	47.35	47.35	47.35	47.35	+4.641%	1	516	-32.946%
2024-05-31	45.25	45.25	45.25	45.25	-8.215%	2	516	-29.834%
2024-05-30	49.30	49.30	49.30	49.30	-6.893%	1	516	-35.598%
2024-05-28	50.25	52.95	50.25	52.95	+5.900%	4	517	-40.038%
2024-05-24	49.26	50.00	49.26	50.00	+0.482%	12	517	-36.500%
2024-05-22	49.76	49.76	49.76	49.76	-3.379%	1	517	-36.194%
2024-05-21	51.45	51.50	51.45	51.50	+1.159%	3	516	-38.350%
2024-05-20	51.15	51.15	50.91	50.91	+2.393%	7	515	-37.635%
2024-05-17	50.75	50.75	49.72	49.72	+0.444%	42	508	-36.142%
2024-05-16	49.50	49.50	49.50	49.50	+5.274%	1	529	-35.859%
2024-05-15	47.50	47.79	47.02	47.02	+0.901%	15	529	-32.476%
2024-05-14	45.50	46.60	45.50	46.60	+7.497%	22	519	-31.867%
2024-05-13	42.50	43.35	42.50	43.35	-4.997%	6	519	-26.759%
2024-05-08	45.63	45.63	45.63	45.63	-3.224%	1	514	-30.419%
2024-05-07	46.60	47.15	46.60	47.15	+5.955%	7	514	-32.662%
2024-05-06	44.85	44.85	44.50	44.50	-0.802%	10	514	-28.652%
2024-05-03	44.45	44.86	42.00	44.86	+3.843%	44	511	-29.224%
2024-05-01	43.75	43.75	43.20	43.20	+2.128%	3	506	-26.505%
2024-04-30	43.45	43.45	42.30	42.30	-4.299%	19	505	-24.941%
2024-04-29	46.70	46.70	44.00	44.20	-7.917%	35	490	-28.167%
2024-04-26	49.43	49.43	46.20	48.00	+26.683%	42	488	-33.854%
2024-04-25	34.55	39.45	34.55	37.89	-3.514%	345	491	-16.205%
2024-04-24	39.00	40.18	39.00	39.27	-0.051%	4	402	-19.149%
2024-04-23	39.45	41.48	39.00	39.29	+0.744%	15	398	-19.191%
2024-04-22	38.15	39.00	38.10	39.00	+4.139%	9	389	-18.590%
2024-04-19	37.45	37.45	37.45	37.45	-2.449%	1	395	-15.220%
2024-04-18	38.39	38.39	38.39	38.39	-1.438%	2	395	-17.296%
2024-04-17	38.95	38.95	38.95	38.95	+3.867%	1	395	-18.485%
2024-04-16	37.50	37.50	37.50	37.50	-1.108%	2	395	-15.333%
2024-04-15	39.10	39.10	37.92	37.92	-2.993%	5	395	-16.271%
2024-04-12	39.63	40.90	38.75	39.09	-3.002%	22	392	-18.777%
2024-04-11	38.50	40.65	38.50	40.30	+5.085%	62	385	-21.216%
2024-04-10	37.80	38.35	37.80	38.35	+3.119%	3	329	-17.210%
2024-04-09	39.30	39.30	37.19	37.19	+7.641%	9	329	-14.628%
2024-04-05	34.55	34.55	34.55	34.55	+1.767%	30	329	-8.104%
2024-04-04	33.95	33.95	33.95	33.95	-8.094%	1	329	-6.480%
2024-04-03	36.95	36.95	36.94	36.94	+2.355%	3	329	-14.050%
2024-04-02	33.65	36.09	33.65	36.09	-2.722%	11	331	-12.025%
2024-04-01	36.92	37.30	36.70	37.10	+8.163%	24	325	-14.420%
2024-03-28	34.30	34.30	34.30	34.30	-1.747%	1	303	-7.434%
2024-03-26	34.00	35.45	34.00	34.91	+4.835%	17	303	-9.052%
2024-03-25	33.25	33.49	33.25	33.30	-2.145%	14	302	-4.655%
2024-03-22	34.22	34.22	34.03	34.03	-5.209%	4	305	-6.700%
2024-03-21	35.90	35.90	35.90	35.90	+10.462%	28	303	-11.560%
2024-03-20	32.02	32.50	32.02	32.50	-6.609%	2	303	-2.308%
2024-03-19	34.80	34.80	34.80	34.80	+7.077%	2	303	-8.764%
2024-03-18	34.25	35.20	32.50	32.50	+11.073%	62	302	-2.308%
2024-03-14	28.40	29.26	28.40	29.26	+8.170%	36	313	+8.510%
2024-03-13	27.61	27.61	27.05	27.05	+1.387%	3	279	+17.375%
2024-03-12	27.00	27.00	26.68	26.68	+2.222%	38	280	+19.003%
2024-03-11	26.00	26.10	26.00	26.10	+3.040%	4	245	+21.648%
2024-03-08	25.25	25.37	25.25	25.33	+5.542%	16	245	+25.345%
2024-03-07	22.75	24.46	22.75	24.00	+6.430%	6	242	+32.292%
2024-03-06	22.55	22.55	22.55	22.55	+0.445%	1	242	+40.798%
2024-03-05	23.25	23.25	22.45	22.45	-4.468%	12	242	+41.425%
2024-03-04	23.10	23.50	22.93	23.50	-8.738%	14	252	+35.106%
2024-03-01	25.80	25.80	24.95	25.75	+0.195%	6	252	+23.301%
2024-02-29	25.70	25.70	25.70	25.70	+4.260%	1	250	+23.541%
2024-02-28	25.14	25.14	24.65	24.65	-3.711%	3	250	+28.803%
2024-02-27	25.52	25.60	25.19	25.60	+0.392%	4	250	+24.023%
2024-02-26	25.80	26.70	25.50	25.50	-15.000%	7	250	+24.510%
2024-02-23	30.00	30.00	30.00	30.00	+4.530%	6	250	+5.833%
2024-02-22	29.20	29.20	28.70	28.70	+5.515%	4	250	+10.627%
2024-02-20	26.65	27.29	24.00	27.20	-1.342%	10	250	+16.728%
2024-02-15	26.80	27.57	26.80	27.57	+1.360%	2	251	+15.161%
2024-02-14	30.62	30.62	27.20	27.20	-8.418%	4	251	+16.728%
2024-02-13	30.53	30.75	29.70	29.70	-4.808%	16	251	+6.902%
2024-02-12	31.90	33.44	31.20	31.20	-0.984%	4	259	+1.763%
2024-02-09	29.56	32.10	29.56	31.51	+8.655%	12	257	+0.762%
2024-02-08	29.40	29.50	29.00	29.00	+0.520%	3	246	+9.483%
2024-02-07	28.85	28.85	28.85	28.85	+3.220%	2	244	+10.052%
2024-02-06	28.63	28.63	27.95	27.95	+3.634%	21	244	+13.596%
2024-02-02	24.38	26.97	24.38	26.97	+1.391%	45	224	+17.723%
2024-01-31	28.26	28.26	26.50	26.60	-22.040%	30	224	+19.361%
2024-01-30	34.50	34.50	33.47	34.12	-0.814%	23	202	-6.946%
2024-01-29	34.33	34.50	34.33	34.40	+1.475%	34	180	-7.703%
2024-01-26	34.50	34.50	33.62	33.90	+1.863%	24	152	-6.342%
2024-01-25	34.20	34.75	33.28	33.28	+2.400%	21	144	-4.597%
2024-01-24	32.50	32.50	32.50	32.50	+6.070%	1	129	-2.308%
2024-01-22	31.15	31.15	30.64	30.64	-0.455%	3	128	+3.623%
2024-01-19	30.89	30.89	30.78	30.78	+7.622%	27	125	+3.151%
2024-01-18	24.05	28.82	24.05	28.60	+11.719%	52	98	+11.014%
2024-01-17	27.07	27.07	25.60	25.60	-11.724%	5	46	+24.023%
2024-01-11	29.00	29.00	29.00	29.00	+1.045%	1	41	+9.483%
2024-01-10	28.70	28.70	28.70	28.70	+8.795%	2	41	+10.627%
2024-01-09	24.60	26.38	24.60	26.38	-2.657%	41	41	+20.356%
2024-01-08	27.10	27.10	27.10	27.10	0.000%	2	2	+17.159%