Dark

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

EOD

Sep 1, 2026

178.03-1.538%(-2.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	178.0300	178.0300	178.0300	178.0300	-1.538%	1	589	0.000%
2026-08-31	180.8100	180.8100	180.8100	180.8100	-4.237%	1	589	-1.538%
2026-08-25	188.8100	188.8100	188.8100	188.8100	-0.522%	1	590	-5.709%
2026-08-24	189.8000	189.8000	189.8000	189.8000	+2.197%	1	590	-6.201%
2026-08-18	185.7200	185.7200	185.7200	185.7200	-8.037%	1	592	-4.141%
2026-08-06	201.9500	201.9500	201.9500	201.9500	-7.137%	1	593	-11.845%
2026-08-04	218.8300	218.8300	217.4700	217.4700	-0.069%	2	593	-18.136%
2026-08-03	217.6200	217.6200	217.6200	217.6200	+32.857%	33	593	-18.192%
2026-07-24	163.8000	163.8000	163.8000	163.8000	+1.695%	1	593	+8.687%
2026-07-23	161.0700	161.0700	161.0700	161.0700	-20.753%	1	594	+10.530%
2026-07-14	203.2500	203.2500	203.2500	203.2500	-2.867%	1	594	-12.408%
2026-07-07	209.2500	209.2500	209.2500	209.2500	-0.357%	1	595	-14.920%
2026-07-06	207.8100	210.0000	207.8100	210.0000	+2.664%	3	595	-15.224%
2026-07-01	204.5500	204.5500	204.5500	204.5500	+7.942%	1	596	-12.965%
2026-06-23	189.5000	189.5000	189.5000	189.5000	-9.620%	2	597	-6.053%
2026-06-17	209.6700	209.6700	209.6700	209.6700	-0.795%	1	599	-15.090%
2026-06-05	211.3500	211.3500	211.3500	211.3500	-1.224%	1	599	-15.765%
2026-06-02	213.8800	214.0100	213.8800	213.9700	-5.740%	4	599	-16.797%
2026-05-29	227.0000	227.0000	227.0000	227.0000	-3.273%	1	600	-21.573%
2026-05-28	234.5800	234.7200	234.5800	234.6800	-0.403%	4	600	-24.139%
2026-05-27	235.6300	235.6300	235.6300	235.6300	+2.693%	2	600	-24.445%
2026-05-20	229.4500	229.4500	229.4500	229.4500	-6.404%	1	600	-22.410%
2026-05-18	245.1500	245.1500	245.1500	245.1500	+0.327%	1	601	-27.379%
2026-05-08	244.0800	244.3500	244.0800	244.3500	+1.685%	3	601	-27.141%
2026-05-07	240.3000	240.3000	240.3000	240.3000	+5.395%	1	603	-25.913%
2026-05-04	228.0300	228.0300	228.0000	228.0000	-0.437%	11	604	-21.917%
2026-04-30	218.1700	229.0000	218.1700	229.0000	+17.436%	7	614	-22.258%
2026-04-29	195.0000	195.0000	195.0000	195.0000	-0.510%	1	620	-8.703%
2026-04-28	196.0000	196.0000	196.0000	196.0000	+6.522%	1	621	-9.168%
2026-04-22	184.0000	184.0000	184.0000	184.0000	+2.661%	1	622	-3.245%
2026-04-21	179.2300	179.2300	179.2300	179.2300	-3.821%	1	622	-0.670%
2026-04-17	186.3500	186.3500	186.3500	186.3500	+3.522%	1	622	-4.465%
2026-04-15	180.0100	180.0100	180.0100	180.0100	+1.649%	1	623	-1.100%
2026-04-14	177.0900	177.0900	177.0900	177.0900	+24.562%	1	624	+0.531%
2026-04-01	141.5000	142.1700	141.5000	142.1700	+3.246%	7	625	+25.223%
2026-03-25	139.0000	139.0000	137.7000	137.7000	-7.893%	2	620	+29.288%
2026-03-23	149.5000	149.5000	149.5000	149.5000	+2.608%	1	619	+19.084%
2026-03-20	145.7000	145.7000	145.7000	145.7000	-4.459%	1	620	+22.189%
2026-03-16	152.5000	152.5000	152.5000	152.5000	-1.702%	1	621	+16.741%
2026-03-10	155.1400	155.1400	155.1400	155.1400	+5.287%	1	622	+14.754%
2026-03-05	147.3500	147.3500	147.3500	147.3500	-6.510%	1	622	+20.821%
2026-02-24	157.6100	157.6100	157.6100	157.6100	-1.917%	3	622	+12.956%
2026-02-23	160.6900	160.6900	160.6900	160.6900	+7.212%	1	625	+10.791%
2026-02-17	149.5100	149.8800	149.5100	149.8800	-2.218%	3	625	+18.782%
2026-02-13	153.4500	153.4500	153.2800	153.2800	-10.483%	6	626	+16.147%
2026-02-06	169.8800	171.2300	168.2000	171.2300	+1.260%	4	626	+3.971%
2026-02-05	169.1000	169.1000	169.1000	169.1000	-4.893%	1	629	+5.281%
2026-02-04	183.1500	183.1500	177.8000	177.8000	-6.598%	2	629	+0.129%
2026-02-03	195.4000	195.4000	190.3600	190.3600	+3.064%	11	629	-6.477%
2026-02-02	184.7000	184.7000	184.7000	184.7000	+0.380%	1	634	-3.611%
2026-01-30	184.0000	184.0000	184.0000	184.0000	+0.218%	2	634	-3.245%
2026-01-28	183.3000	183.6000	183.3000	183.6000	+1.185%	98	634	-3.034%
2026-01-27	184.5900	184.5900	181.4500	181.4500	+2.456%	8	659	-1.885%
2026-01-26	177.1000	177.1000	177.1000	177.1000	-0.567%	1	659	+0.525%
2026-01-22	181.0800	181.0800	178.1100	178.1100	+0.429%	2	659	-0.045%
2026-01-21	177.3500	177.3500	177.3500	177.3500	0.000%	1	658	+0.383%
2026-01-12	177.3500	177.3500	177.3500	177.3500	+0.056%	2	659	+0.383%
2026-01-09	177.0500	177.2500	177.0500	177.2500	+2.279%	12	657	+0.440%
2026-01-08	173.3000	173.3000	173.3000	173.3000	+2.788%	1	669	+2.729%
2026-01-07	168.6000	168.6000	168.6000	168.6000	+2.461%	3	669	+5.593%
2026-01-05	164.5500	164.5500	164.5500	164.5500	+2.047%	1	669	+8.192%
2026-01-02	161.2500	161.2500	161.2500	161.2500	-0.555%	5	669	+10.406%
2025-12-31	161.4500	162.1500	161.4500	162.1500	+0.328%	15	669	+9.793%
2025-12-30	162.4800	162.4800	161.6200	161.6200	+0.572%	15	669	+10.153%
2025-12-29	160.7000	160.7000	160.7000	160.7000	-1.162%	1	665	+10.784%
2025-12-23	162.5900	162.5900	162.5900	162.5900	+3.068%	2	665	+9.496%
2025-12-22	154.9000	157.7500	154.8700	157.7500	+3.078%	4	666	+12.856%
2025-12-19	153.0400	153.0400	153.0400	153.0400	+5.038%	1	667	+16.329%
2025-12-17	148.0000	148.0000	145.7000	145.7000	-8.076%	4	666	+22.189%
2025-12-12	158.5000	158.5000	158.5000	158.5000	-4.374%	2	667	+12.322%
2025-12-09	166.3000	166.3000	165.7500	165.7500	-2.270%	4	667	+7.409%
2025-12-05	169.6000	169.6000	169.6000	169.6000	+2.415%	1	665	+4.971%
2025-12-04	166.0000	166.0000	165.6000	165.6000	-1.907%	39	665	+7.506%
2025-12-03	166.6500	168.8200	166.6500	168.8200	-2.865%	61	665	+5.456%
2025-11-25	173.8000	173.8000	173.8000	173.8000	+7.138%	1	629	+2.434%
2025-11-24	165.3700	167.7500	162.2200	162.2200	+6.248%	12	630	+9.746%
2025-11-21	147.5000	152.6800	147.5000	152.6800	-2.009%	13	640	+16.603%
2025-11-20	152.1900	155.8100	152.1900	155.8100	+7.939%	14	640	+14.261%
2025-11-19	150.3900	150.3900	144.3500	144.3500	+6.705%	7	642	+23.332%
2025-11-18	129.7800	135.2800	129.7800	135.2800	-3.025%	28	646	+31.601%
2025-11-17	139.5000	139.5000	139.5000	139.5000	+9.412%	1	672	+27.620%
2025-11-14	128.7200	128.7900	127.5000	127.5000	-10.293%	5	671	+39.631%
2025-11-12	142.1300	142.1300	142.1300	142.1300	+0.909%	5	676	+25.259%
2025-11-10	137.1500	140.8500	136.9000	140.8500	+3.566%	5	676	+26.397%
2025-11-06	136.0000	136.0000	136.0000	136.0000	+3.595%	2	676	+30.904%
2025-11-04	129.8000	131.3500	129.8000	131.2800	-1.663%	5	676	+35.611%
2025-11-03	133.5000	133.5000	133.5000	133.5000	+2.495%	1	676	+33.356%
2025-10-31	130.2500	130.2500	130.2500	130.2500	-5.616%	25	676	+36.683%
2025-10-30	136.1000	138.0000	136.1000	138.0000	+15.966%	27	676	+29.007%
2025-10-28	119.0000	119.0000	119.0000	119.0000	+7.140%	4	703	+49.605%
2025-10-24	110.8000	111.0700	110.8000	111.0700	+4.783%	3	707	+60.286%
2025-10-23	106.2000	106.2000	106.0000	106.0000	+2.169%	2	708	+67.953%
2025-10-21	103.7500	103.7500	103.7500	103.7500	-3.846%	1	710	+71.595%
2025-10-20	107.5400	107.9000	107.5400	107.9000	+6.515%	2	709	+64.995%
2025-10-15	103.5600	103.5600	101.3000	101.3000	+2.323%	46	709	+75.745%
2025-10-14	94.0300	99.0000	94.0300	99.0000	+3.340%	5	703	+79.828%
2025-10-13	93.3000	95.8000	93.3000	95.8000	+5.449%	8	702	+85.835%
2025-10-10	91.7100	92.2500	90.8500	90.8500	-3.155%	6	705	+95.960%
2025-10-09	94.3500	94.3500	93.6800	93.8100	-8.424%	7	706	+89.777%
2025-10-06	102.0000	102.4500	102.0000	102.4400	+6.775%	29	708	+73.790%
2025-10-03	95.9400	95.9400	95.9400	95.9400	-0.467%	2	693	+85.564%
2025-10-02	96.3900	96.3900	96.3900	96.3900	-2.469%	1	693	+84.698%
2025-09-26	100.1000	100.1000	98.8300	98.8300	-0.010%	2	692	+80.138%
2025-09-25	98.0000	98.8400	97.9400	98.8400	-5.098%	6	692	+80.119%
2025-09-23	104.1500	104.1500	104.1500	104.1500	-1.233%	1	693	+70.936%
2025-09-22	105.4500	105.4500	105.4500	105.4500	-1.953%	6	693	+68.829%
2025-09-19	105.6000	107.5500	105.2900	107.5500	+3.364%	6	693	+65.532%
2025-09-18	104.0500	104.0500	104.0500	104.0500	+2.765%	1	694	+71.100%
2025-09-17	100.4500	101.2500	100.4500	101.2500	-1.985%	3	695	+75.832%
2025-09-16	104.1700	104.1700	102.6200	103.3000	+0.291%	12	695	+72.343%
2025-09-15	96.6500	103.5600	96.6500	103.0000	+10.932%	5	686	+72.845%
2025-09-11	90.7600	92.8500	90.7600	92.8500	-0.408%	3	686	+91.739%
2025-09-10	94.0000	94.0000	93.2300	93.2300	+0.247%	2	689	+90.958%
2025-09-09	86.9900	93.0000	86.9900	93.0000	+4.635%	39	688	+91.430%
2025-09-08	90.0000	90.0500	88.8800	88.8800	+2.467%	3	700	+100.304%
2025-09-05	88.0000	88.0000	86.7400	86.7400	+2.047%	2	699	+105.246%
2025-09-04	81.8900	85.0000	81.8900	85.0000	+2.781%	12	700	+109.447%
2025-09-03	82.4200	84.0000	80.8500	82.7000	+25.208%	19	701	+115.272%
2025-09-02	66.0500	66.0500	66.0500	66.0500	-3.010%	25	707	+169.538%
2025-08-29	68.1000	68.1000	68.1000	68.1000	+1.279%	2	682	+161.424%
2025-08-28	64.9200	67.2800	64.9200	67.2400	+5.243%	10	682	+164.768%
2025-08-27	63.8900	63.8900	63.8900	63.8900	+2.061%	1	682	+178.651%
2025-08-26	62.3700	62.6000	62.3700	62.6000	-2.825%	8	681	+184.393%
2025-08-25	63.1900	65.0000	63.1900	64.4200	+5.607%	5	688	+176.358%
2025-08-22	59.4000	61.0000	59.4000	61.0000	+7.206%	8	687	+191.852%
2025-08-21	57.8000	57.8000	56.9000	56.9000	+4.212%	2	694	+212.882%
2025-08-20	54.6000	54.6000	54.6000	54.6000	-4.994%	2	695	+226.062%
2025-08-19	57.9000	57.9000	57.3000	57.4700	-3.816%	7	695	+209.779%
2025-08-18	59.9500	59.9600	59.3500	59.7500	-2.369%	26	697	+197.958%
2025-08-15	60.2000	62.0000	60.2000	61.2000	+2.000%	36	695	+190.899%
2025-08-14	57.9500	60.0000	57.9500	60.0000	+9.091%	39	705	+196.717%
2025-08-13	59.1800	59.5700	55.0000	55.0000	-8.577%	7	713	+223.691%
2025-08-12	60.0000	60.2100	59.1600	60.1600	+4.173%	6	713	+195.928%
2025-08-11	57.7500	57.7500	57.7500	57.7500	-0.431%	1	717	+208.277%
2025-08-08	55.5000	58.6500	55.5000	58.0000	+7.807%	9	717	+206.948%
2025-08-07	53.3000	53.8000	53.3000	53.8000	+2.574%	2	721	+230.911%
2025-08-06	52.4500	52.4500	52.4500	52.4500	+0.865%	1	721	+239.428%
2025-08-05	52.7400	53.1000	52.0000	52.0000	-1.515%	9	720	+242.365%
2025-08-04	52.0000	52.8000	52.0000	52.8000	+10.276%	5	719	+237.178%
2025-08-01	48.0000	48.0000	47.8800	47.8800	-5.375%	2	723	+271.825%
2025-07-31	51.3000	51.3100	50.6000	50.6000	-6.985%	22	723	+251.838%
2025-07-30	53.8000	54.6000	53.2000	54.4000	+6.646%	12	723	+227.261%
2025-07-29	51.3800	51.3800	51.0100	51.0100	+0.770%	3	728	+249.010%
2025-07-28	50.0000	50.6700	50.0000	50.6200	-2.579%	14	731	+251.699%
2025-07-25	52.0000	52.0100	51.9600	51.9600	+0.503%	6	725	+242.629%
2025-07-24	55.0000	55.0000	50.8000	51.7000	+3.815%	16	727	+244.352%
2025-07-23	49.6800	50.2000	49.4000	49.8000	-1.775%	51	727	+257.490%
2025-07-22	49.5000	50.8000	47.8000	50.7000	+2.632%	7	724	+251.144%
2025-07-21	47.1800	49.4000	47.1800	49.4000	+8.452%	19	727	+260.385%
2025-07-18	45.5000	45.5500	45.5000	45.5500	+1.561%	2	740	+290.845%
2025-07-17	44.3000	44.8500	43.9100	44.8500	-0.466%	6	742	+296.945%
2025-07-16	45.0600	45.0600	45.0600	45.0600	+0.133%	10	747	+295.095%
2025-07-15	45.0000	45.0000	45.0000	45.0000	+3.377%	1	757	+295.622%
2025-07-14	42.7700	43.5300	42.7700	43.5300	+2.520%	12	758	+308.982%
2025-07-11	40.3100	43.1000	40.3100	42.4600	+6.550%	8	767	+319.289%
2025-07-10	39.8500	39.8500	39.8500	39.8500	+4.183%	2	771	+346.750%
2025-07-08	40.0000	40.0000	37.8700	38.2500	-7.273%	8	769	+365.438%
2025-07-07	41.2500	41.2500	41.2500	41.2500	-1.079%	1	766	+331.588%
2025-07-03	41.7000	41.7000	41.7000	41.7000	+3.346%	1	768	+326.930%
2025-07-02	40.2500	40.3500	40.2500	40.3500	+5.435%	2	768	+341.214%
2025-07-01	38.2700	38.2700	38.2700	38.2700	-5.202%	10	780	+365.195%
2025-06-30	41.6700	41.6700	39.2500	40.3700	+7.912%	20	770	+340.996%
2025-06-27	38.2000	38.2000	37.4100	37.4100	+0.027%	3	773	+375.889%
2025-06-26	37.4000	37.4000	37.4000	37.4000	+4.149%	1	772	+376.016%
2025-06-25	36.8000	36.8000	35.9100	35.9100	+7.354%	4	771	+395.767%
2025-06-24	34.0900	34.2500	33.4500	33.4500	+3.400%	18	769	+432.227%
2025-06-23	32.8600	32.8600	31.1000	32.3500	-5.354%	18	757	+450.325%
2025-06-20	35.9900	35.9900	34.1800	34.1800	-16.287%	4	748	+420.860%
2025-06-18	41.2000	41.2000	40.8300	40.8300	+1.064%	25	733	+336.027%
2025-06-17	40.4000	40.4000	40.4000	40.4000	-2.768%	1	733	+340.668%
2025-06-16	41.5500	41.5500	41.5500	41.5500	+4.502%	1	734	+328.472%
2025-06-13	39.7600	39.7600	39.7600	39.7600	-6.994%	12	734	+347.762%
2025-06-11	42.0000	42.7500	42.0000	42.7500	+1.303%	5	739	+316.444%
2025-06-10	42.0500	44.2500	41.4000	42.2000	+2.056%	12	737	+321.872%
2025-06-09	41.3500	41.3500	41.3500	41.3500	+4.078%	1	733	+330.544%
2025-06-06	37.9500	39.7300	37.9500	39.7300	+10.392%	98	732	+348.100%
2025-06-05	36.6500	36.6500	35.9000	35.9900	+1.667%	14	743	+394.665%
2025-06-04	34.7800	35.4000	34.3800	35.4000	+1.578%	12	757	+402.910%
2025-06-03	34.5000	35.2000	34.5000	34.8500	-3.329%	21	767	+410.846%
2025-06-02	36.5300	36.6700	36.0500	36.0500	-4.579%	9	748	+393.842%
2025-05-30	37.5000	37.7800	37.5000	37.7800	-1.997%	4	750	+371.228%
2025-05-29	39.5000	39.5000	38.2200	38.5500	-1.783%	10	750	+361.816%
2025-05-27	39.2500	39.2500	39.2500	39.2500	+6.369%	1	743	+353.580%
2025-05-23	36.5000	37.1000	36.5000	36.9000	-11.191%	16	739	+382.466%
2025-05-22	41.5500	41.5500	41.5500	41.5500	+12.754%	12	739	+328.472%
2025-05-21	37.1000	37.1000	36.3800	36.8500	+5.286%	6	751	+383.121%
2025-05-20	34.2700	35.0000	34.2700	35.0000	+2.190%	2	750	+408.657%
2025-05-19	33.5500	34.5000	33.2000	34.2500	+1.481%	8	749	+419.796%
2025-05-16	33.7500	33.7500	33.7500	33.7500	+6.299%	4	748	+427.496%
2025-05-15	33.0000	33.0000	31.7500	31.7500	-4.683%	8	748	+460.724%
2025-05-14	32.0400	33.3100	32.0400	33.3100	+15.861%	9	748	+434.464%
2025-05-13	27.3000	29.8500	27.3000	28.7500	+2.313%	50	749	+519.235%
2025-05-12	28.3200	28.4800	27.3500	28.1000	+10.196%	63	735	+533.559%
2025-05-09	26.8700	26.8700	25.5000	25.5000	-2.857%	20	767	+598.157%
2025-05-08	26.3300	27.2000	26.0300	26.2500	+7.143%	23	760	+578.210%
2025-05-07	29.2000	29.2000	24.0000	24.5000	-25.076%	131	769	+626.653%
2025-05-06	31.5000	32.8800	31.5000	32.7000	-0.909%	6	694	+444.434%
2025-05-05	33.4500	33.4500	33.0000	33.0000	+1.695%	2	696	+439.485%
2025-05-02	32.4400	33.1800	32.4400	32.4500	+4.140%	26	696	+448.629%
2025-05-01	31.1600	31.1600	31.1600	31.1600	+8.194%	1	694	+471.341%
2025-04-30	28.6000	28.8000	28.5500	28.8000	-4.793%	40	695	+518.160%
2025-04-29	30.3500	30.3500	30.2500	30.2500	+0.398%	2	695	+488.529%
2025-04-28	31.5000	31.5000	29.7000	30.1300	-3.769%	16	695	+490.873%
2025-04-25	34.0000	34.0000	31.3100	31.3100	+4.367%	188	689	+468.604%
2025-04-24	29.2400	30.0000	29.2400	30.0000	+6.195%	6	712	+493.433%
2025-04-23	29.0000	29.0000	27.4800	28.2500	+11.440%	14	710	+530.195%
2025-04-22	25.3500	25.3500	25.3500	25.3500	+6.647%	2	714	+602.288%
2025-04-21	24.3300	24.3300	23.7700	23.7700	-14.803%	63	712	+648.969%
2025-04-16	27.0900	27.9000	27.0900	27.9000	-3.959%	5	732	+538.100%
2025-04-15	29.7500	29.7500	29.0500	29.0500	-6.592%	3	732	+512.840%
2025-04-14	32.0000	32.0000	30.6300	31.1000	+4.013%	15	729	+472.444%
2025-04-11	28.9000	30.3100	28.9000	29.9000	+7.168%	22	735	+495.418%
2025-04-10	27.9000	27.9000	27.9000	27.9000	-8.284%	1	730	+538.100%
2025-04-09	24.6500	30.6000	24.6500	30.4200	+31.688%	5	729	+485.240%
2025-04-08	23.0000	23.1000	22.9700	23.1000	-5.172%	4	728	+670.693%
2025-04-07	22.0900	24.3600	22.0900	24.3600	+5.000%	13	726	+630.829%
2025-04-04	26.2000	26.2000	23.2000	23.2000	-12.782%	168	719	+667.371%
2025-04-03	26.8500	27.2000	26.1000	26.6000	-9.677%	21	688	+569.286%
2025-04-02	30.0000	30.3500	29.4500	29.4500	+4.879%	33	679	+504.516%
2025-03-31	26.4500	28.0800	26.1500	28.0800	+0.645%	9	678	+534.010%
2025-03-28	32.0000	32.0000	27.9000	27.9000	-15.964%	258	674	+538.100%
2025-03-27	34.3500	34.6500	33.2000	33.2000	-4.598%	16	621	+436.235%
2025-03-26	35.5200	35.6500	34.8000	34.8000	-8.709%	6	621	+411.580%
2025-03-25	38.3500	38.3500	38.1200	38.1200	+6.332%	95	615	+367.025%
2025-03-24	36.7000	36.7000	35.8400	35.8500	+8.669%	13	597	+396.597%
2025-03-21	32.9900	32.9900	32.9900	32.9900	-3.397%	2	610	+439.648%
2025-03-20	34.1500	34.1500	34.1500	34.1500	+0.441%	1	610	+421.318%
2025-03-19	33.2700	34.0000	33.1500	34.0000	+3.343%	27	611	+423.618%
2025-03-18	31.1500	32.9000	30.5500	32.9000	-6.534%	14	611	+441.125%
2025-03-17	36.2500	36.2500	34.5000	35.2000	-0.170%	8	608	+405.767%
2025-03-14	34.6500	35.2600	34.6500	35.2600	+2.351%	8	603	+404.906%
2025-03-13	34.5500	34.6500	34.1500	34.4500	-4.012%	86	623	+416.778%
2025-03-12	35.8900	35.8900	35.8900	35.8900	+5.559%	2	623	+396.043%
2025-03-11	34.5000	34.5000	34.0000	34.0000	-4.762%	2	621	+423.618%
2025-03-10	36.7000	38.1500	35.7000	35.7000	-10.234%	60	621	+398.683%
2025-03-07	40.0500	40.0500	39.7700	39.7700	-4.169%	100	625	+347.649%
2025-03-05	39.6800	41.5000	39.6800	41.5000	+3.491%	4	609	+328.988%
2025-03-04	40.3700	41.0000	39.5500	40.1000	+5.945%	8	608	+343.965%
2025-03-03	39.7000	40.0000	37.8500	37.8500	-1.765%	9	603	+370.357%
2025-02-28	38.2000	39.0000	38.0000	38.5300	+0.732%	8	602	+362.056%
2025-02-27	39.6000	39.6000	38.2500	38.2500	-6.844%	7	601	+365.438%
2025-02-26	42.2000	42.2000	41.0600	41.0600	-5.173%	3	597	+333.585%
2025-02-25	43.3600	43.3600	43.3000	43.3000	-7.082%	2	598	+311.155%
2025-02-24	46.6000	46.6000	46.6000	46.6000	+2.193%	1	599	+282.039%
2025-02-21	48.0000	48.0000	45.6000	45.6000	-7.879%	18	599	+290.417%
2025-02-20	48.9800	49.5000	48.9800	49.5000	-0.980%	2	598	+259.657%
2025-02-19	49.1800	49.9900	49.1800	49.9900	+2.754%	43	596	+256.131%
2025-02-18	49.2000	49.2000	48.0000	48.6500	-4.195%	57	601	+265.940%
2025-02-13	49.1500	50.7800	49.1500	50.7800	+3.612%	50	599	+250.591%
2025-02-12	50.0000	50.0000	49.0100	49.0100	-3.142%	21	618	+263.252%
2025-02-11	50.6000	51.9000	50.6000	50.6000	-1.748%	7	612	+251.838%
2025-02-10	51.5500	52.0000	51.5000	51.5000	+2.386%	24	609	+245.689%
2025-02-07	53.3500	53.3500	50.3000	50.3000	-7.281%	84	609	+253.936%
2025-02-05	56.3500	56.3500	53.0000	54.2500	-20.745%	57	599	+228.166%
2025-02-04	68.3000	68.4500	68.0000	68.4500	+4.904%	7	583	+160.088%
2025-02-03	65.2500	65.2500	65.2500	65.2500	-2.612%	2	586	+172.843%
2025-01-31	66.5000	67.0000	66.5000	67.0000	+9.567%	8	586	+165.716%
2025-01-30	61.1500	61.1500	61.1500	61.1500	+3.399%	2	585	+191.137%
2025-01-28	59.1400	59.1400	59.1400	59.1400	+2.852%	1	585	+201.031%
2025-01-27	58.4500	58.4500	57.5000	57.5000	-9.277%	2	586	+209.617%
2025-01-24	63.0000	63.3800	63.0000	63.3800	+3.902%	10	585	+180.893%
2025-01-23	61.0000	61.0000	60.1400	61.0000	-3.937%	4	582	+191.852%
2025-01-22	63.1300	63.5000	63.1300	63.5000	+0.874%	9	582	+180.362%
2025-01-21	62.1000	63.0000	62.1000	62.9500	+6.605%	3	584	+182.812%
2025-01-17	59.0500	59.0500	59.0500	59.0500	+0.940%	2	585	+201.490%
2025-01-16	58.5300	58.5300	58.5000	58.5000	-2.010%	3	585	+204.325%
2025-01-15	58.0600	59.7000	58.0600	59.7000	+6.607%	2	585	+198.208%
2025-01-13	56.0300	56.0300	55.9200	56.0000	-0.973%	120	586	+217.911%
2025-01-10	56.5500	56.5500	56.5500	56.5500	+0.266%	2	637	+214.819%
2025-01-03	56.4000	56.4000	56.4000	56.4000	-3.026%	4	637	+215.656%
2024-12-30	56.0000	58.1600	56.0000	58.1600	+0.397%	4	637	+206.104%
2024-12-27	57.9300	57.9300	57.9300	57.9300	-6.790%	2	635	+207.319%
2024-12-26	62.1500	62.1500	62.1500	62.1500	+6.112%	4	636	+186.452%
2024-12-20	53.7000	58.8100	53.7000	58.5700	+5.627%	16	636	+203.961%
2024-12-18	59.0000	59.0000	55.4500	55.4500	-10.637%	12	640	+221.064%
2024-12-16	62.0500	62.0500	62.0500	62.0500	+9.629%	1	651	+186.914%
2024-12-13	57.4100	57.4100	56.6000	56.6000	-4.311%	8	651	+214.541%
2024-12-12	59.1500	59.1500	59.1500	59.1500	+3.681%	10	654	+200.981%
2024-12-11	55.0000	57.0500	55.0000	57.0500	+10.777%	4	662	+212.060%
2024-12-10	50.0000	51.5000	48.9000	51.5000	+17.045%	13	663	+245.689%
2024-12-09	43.5000	44.0000	43.5000	44.0000	+2.373%	6	664	+304.614%
2024-12-06	42.9000	42.9800	42.7000	42.9800	+2.455%	10	664	+314.216%
2024-12-05	42.4000	42.4000	41.9500	41.9500	-3.230%	2	667	+324.386%
2024-12-04	41.5000	43.3500	41.5000	43.3500	+7.462%	19	668	+310.681%
2024-12-03	41.3700	41.3700	40.3400	40.3400	-0.025%	2	670	+341.324%
2024-12-02	40.3500	40.3500	40.3500	40.3500	+4.887%	1	671	+341.214%
2024-11-29	38.4700	38.4700	38.4700	38.4700	-1.207%	2	672	+362.776%
2024-11-27	38.9200	38.9400	38.9200	38.9400	-2.136%	2	671	+357.191%
2024-11-26	39.7900	39.7900	39.7900	39.7900	+4.026%	1	671	+347.424%
2024-11-25	38.6000	38.6000	37.9900	38.2500	+3.378%	9	672	+365.438%
2024-11-22	38.9500	38.9500	37.0000	37.0000	-2.632%	24	673	+381.162%
2024-11-21	40.0000	40.0000	36.6000	38.0000	-10.882%	15	670	+368.500%
2024-11-18	41.9800	42.6400	41.9800	42.6400	+1.572%	3	670	+317.519%
2024-11-15	40.7900	41.9800	40.7900	41.9800	-3.649%	22	671	+324.083%
2024-11-14	43.5700	43.5700	43.5700	43.5700	-6.802%	7	682	+308.607%
2024-11-13	46.7500	46.7500	46.7500	46.7500	-4.201%	1	675	+280.813%
2024-11-12	48.0000	48.8000	48.0000	48.8000	+4.051%	31	676	+264.816%
2024-11-11	46.9000	46.9000	46.9000	46.9000	+1.957%	1	696	+279.595%
2024-11-08	45.6000	46.0000	45.6000	46.0000	-2.748%	12	696	+287.022%
2024-11-07	45.6000	47.3000	45.6000	47.3000	+5.935%	9	699	+276.385%
2024-11-06	44.1000	44.6500	44.1000	44.6500	+9.169%	2	701	+298.723%
2024-11-01	40.9000	40.9000	40.9000	40.9000	-3.058%	2	701	+335.281%
2024-10-31	42.9000	42.9000	41.5000	42.1900	-7.275%	6	702	+321.972%
2024-10-30	47.1500	47.5800	45.5000	45.5000	+12.346%	73	702	+291.275%
2024-10-29	38.5800	40.5000	38.5500	40.5000	+5.661%	24	769	+339.580%
2024-10-28	38.7600	38.7600	38.3000	38.3300	+8.738%	7	782	+364.466%
2024-10-24	34.8900	35.2500	34.8500	35.2500	+1.293%	7	782	+405.050%
2024-10-23	35.9000	35.9000	34.8000	34.8000	-1.695%	38	781	+411.580%
2024-10-21	35.4000	35.4000	35.4000	35.4000	-0.506%	1	762	+402.910%
2024-10-17	36.3000	36.3000	35.5800	35.5800	-3.838%	6	762	+400.365%
2024-10-16	37.0000	37.0000	37.0000	37.0000	-3.896%	5	761	+381.162%
2024-10-15	38.5000	38.5000	38.5000	38.5000	+4.054%	1	761	+362.416%
2024-10-14	37.3700	37.4000	36.6000	37.0000	+2.210%	25	762	+381.162%
2024-10-11	36.2000	36.2000	36.2000	36.2000	0.000%	2	767	+391.796%
2024-10-10	35.5000	36.2000	35.5000	36.2000	+2.695%	22	767	+391.796%
2024-10-09	35.8000	35.8000	35.0000	35.2500	-0.198%	6	745	+405.050%
2024-10-08	36.4500	36.5100	35.3200	35.3200	-3.233%	201	744	+404.049%
2024-10-07	36.5000	36.5000	36.5000	36.5000	-3.947%	1	813	+387.753%
2024-10-02	38.0000	38.0000	38.0000	38.0000	-1.042%	1	812	+368.500%
2024-10-01	36.4500	38.4000	36.4500	38.4000	+7.413%	3	811	+363.620%
2024-09-30	35.7500	35.7500	35.7500	35.7500	-0.279%	1	812	+397.986%
2024-09-27	36.5000	36.5000	35.7400	35.8500	+3.284%	20	813	+396.597%
2024-09-26	35.1500	35.1500	34.4800	34.7100	+1.789%	6	811	+412.907%
2024-09-25	35.0400	35.1200	34.1000	34.1000	-1.871%	4	815	+422.082%
2024-09-24	34.7000	35.0000	33.8800	34.7500	-0.771%	11	811	+412.317%
2024-09-23	36.3300	36.7200	35.0200	35.0200	-0.793%	6	808	+408.367%
2024-09-20	35.0300	35.3000	35.0300	35.3000	+0.857%	14	807	+404.334%
2024-09-19	35.5900	35.8900	35.0000	35.0000	+4.478%	9	811	+408.657%
2024-09-18	33.7000	33.8500	33.5000	33.5000	+0.540%	6	808	+431.433%
2024-09-17	34.4000	34.4000	33.0000	33.3200	+0.817%	9	810	+434.304%
2024-09-16	32.0000	33.0500	32.0000	33.0500	+1.536%	9	815	+438.669%
2024-09-13	32.2200	32.7000	31.4500	32.5500	+5.750%	38	822	+446.943%
2024-09-12	30.5000	30.9000	30.0000	30.7800	+8.571%	23	814	+478.395%
2024-09-11	28.5200	28.5200	27.3500	28.3500	-0.526%	11	804	+527.972%
2024-09-10	29.3000	29.7500	28.0000	28.5000	+2.888%	8	803	+524.667%
2024-09-09	29.7000	29.7000	27.0000	27.7000	-6.828%	38	798	+542.708%
2024-09-06	32.1100	32.1100	29.2500	29.7300	-13.576%	84	775	+498.823%
2024-09-05	34.2000	34.4000	33.3000	34.4000	+5.684%	13	776	+417.529%
2024-09-04	33.8500	34.0900	32.4000	32.5500	-2.105%	31	782	+446.943%
2024-09-03	35.5000	35.5000	33.0000	33.2500	-10.377%	40	766	+435.429%
2024-08-30	36.7500	37.1000	36.5000	37.1000	+1.895%	20	732	+379.865%
2024-08-29	37.5000	38.4000	35.6200	36.4100	-1.701%	12	732	+388.959%
2024-08-28	38.1000	38.1000	36.6000	37.0400	-4.536%	4	732	+380.643%
2024-08-27	39.0000	39.6800	38.8000	38.8000	-0.995%	27	730	+358.840%
2024-08-26	39.0000	39.1900	39.0000	39.1900	+0.616%	2	710	+354.274%
2024-08-23	38.5000	39.4000	38.5000	38.9500	+0.646%	6	711	+357.073%
2024-08-22	39.7000	39.7000	38.7000	38.7000	-2.764%	12	711	+360.026%
2024-08-21	39.3800	39.8000	38.9600	39.8000	-1.093%	6	699	+347.312%
2024-08-20	40.9000	40.9000	40.1600	40.2400	+2.916%	4	695	+342.420%
2024-08-19	38.8500	39.3000	38.0000	39.1000	+4.267%	230	695	+355.320%
2024-08-16	36.2500	38.2500	36.2500	37.5000	+3.591%	44	589	+374.747%
2024-08-15	35.2000	36.5000	34.9700	36.2000	+3.725%	93	585	+391.796%
2024-08-14	36.9000	36.9000	33.6700	34.9000	-8.279%	179	570	+410.115%
2024-08-13	37.7000	38.0500	37.6000	38.0500	+1.332%	33	557	+367.884%
2024-08-12	39.1600	39.1600	37.5500	37.5500	-2.468%	22	555	+374.115%
2024-08-09	36.2500	38.5000	35.5000	38.5000	+1.316%	96	533	+362.416%
2024-08-08	38.7200	38.7500	38.0000	38.0000	+5.176%	5	533	+368.500%
2024-08-07	37.2500	38.2000	35.6500	36.1300	+1.574%	12	531	+392.748%
2024-08-06	37.0000	37.0000	34.5000	35.5700	-1.740%	35	526	+400.506%
2024-08-05	36.6000	39.3500	33.0500	36.2000	-11.426%	148	508	+391.796%
2024-08-02	40.7500	40.8700	40.0000	40.8700	-9.178%	22	418	+335.601%
2024-08-01	43.9500	45.0000	43.9500	45.0000	+2.975%	2	417	+295.622%
2024-07-29	43.0200	44.6000	43.0200	43.7000	+6.197%	4	417	+307.391%
2024-07-26	40.0500	42.0300	39.3400	41.1500	-4.877%	32	417	+332.637%
2024-07-25	42.4000	45.4000	42.2000	43.2600	-8.036%	14	416	+311.535%
2024-07-24	46.4100	47.0400	45.1500	47.0400	-11.279%	5	416	+278.465%
2024-07-23	53.2900	53.6100	52.8100	53.0200	-1.174%	46	412	+235.779%
2024-07-22	53.6500	53.6500	53.6500	53.6500	+6.238%	3	398	+231.836%
2024-07-19	50.5000	50.5000	50.5000	50.5000	+1.958%	4	398	+252.535%
2024-07-18	47.6500	49.5300	47.6500	49.5300	-4.750%	3	398	+259.439%