Dark

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

EOD

Jul 14, 2026

203.25-2.867%(-6.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	203.2500	203.2500	203.2500	203.2500	-2.867%	1	594	0.000%
2026-07-07	209.2500	209.2500	209.2500	209.2500	-0.357%	1	595	-2.867%
2026-07-06	207.8100	210.0000	207.8100	210.0000	+2.664%	3	595	-3.214%
2026-07-01	204.5500	204.5500	204.5500	204.5500	+7.942%	1	596	-0.636%
2026-06-23	189.5000	189.5000	189.5000	189.5000	-9.620%	2	597	+7.256%
2026-06-17	209.6700	209.6700	209.6700	209.6700	-0.795%	1	599	-3.062%
2026-06-05	211.3500	211.3500	211.3500	211.3500	-1.224%	1	599	-3.833%
2026-06-02	213.8800	214.0100	213.8800	213.9700	-5.740%	4	599	-5.010%
2026-05-29	227.0000	227.0000	227.0000	227.0000	-3.273%	1	600	-10.463%
2026-05-28	234.5800	234.7200	234.5800	234.6800	-0.403%	4	600	-13.393%
2026-05-27	235.6300	235.6300	235.6300	235.6300	+2.693%	2	600	-13.742%
2026-05-20	229.4500	229.4500	229.4500	229.4500	-6.404%	1	600	-11.419%
2026-05-18	245.1500	245.1500	245.1500	245.1500	+0.327%	1	601	-17.092%
2026-05-08	244.0800	244.3500	244.0800	244.3500	+1.685%	3	601	-16.820%
2026-05-07	240.3000	240.3000	240.3000	240.3000	+5.395%	1	603	-15.418%
2026-05-04	228.0300	228.0300	228.0000	228.0000	-0.437%	11	604	-10.855%
2026-04-30	218.1700	229.0000	218.1700	229.0000	+17.436%	7	614	-11.245%
2026-04-29	195.0000	195.0000	195.0000	195.0000	-0.510%	1	620	+4.231%
2026-04-28	196.0000	196.0000	196.0000	196.0000	+6.522%	1	621	+3.699%
2026-04-22	184.0000	184.0000	184.0000	184.0000	+2.661%	1	622	+10.462%
2026-04-21	179.2300	179.2300	179.2300	179.2300	-3.821%	1	622	+13.402%
2026-04-17	186.3500	186.3500	186.3500	186.3500	+3.522%	1	622	+9.069%
2026-04-15	180.0100	180.0100	180.0100	180.0100	+1.649%	1	623	+12.910%
2026-04-14	177.0900	177.0900	177.0900	177.0900	+24.562%	1	624	+14.772%
2026-04-01	141.5000	142.1700	141.5000	142.1700	+3.246%	7	625	+42.963%
2026-03-25	139.0000	139.0000	137.7000	137.7000	-7.893%	2	620	+47.603%
2026-03-23	149.5000	149.5000	149.5000	149.5000	+2.608%	1	619	+35.953%
2026-03-20	145.7000	145.7000	145.7000	145.7000	-4.459%	1	620	+39.499%
2026-03-16	152.5000	152.5000	152.5000	152.5000	-1.702%	1	621	+33.279%
2026-03-10	155.1400	155.1400	155.1400	155.1400	+5.287%	1	622	+31.011%
2026-03-05	147.3500	147.3500	147.3500	147.3500	-6.510%	1	622	+37.937%
2026-02-24	157.6100	157.6100	157.6100	157.6100	-1.917%	3	622	+28.958%
2026-02-23	160.6900	160.6900	160.6900	160.6900	+7.212%	1	625	+26.486%
2026-02-17	149.5100	149.8800	149.5100	149.8800	-2.218%	3	625	+35.608%
2026-02-13	153.4500	153.4500	153.2800	153.2800	-10.483%	6	626	+32.600%
2026-02-06	169.8800	171.2300	168.2000	171.2300	+1.260%	4	626	+18.700%
2026-02-05	169.1000	169.1000	169.1000	169.1000	-4.893%	1	629	+20.195%
2026-02-04	183.1500	183.1500	177.8000	177.8000	-6.598%	2	629	+14.314%
2026-02-03	195.4000	195.4000	190.3600	190.3600	+3.064%	11	629	+6.771%
2026-02-02	184.7000	184.7000	184.7000	184.7000	+0.380%	1	634	+10.043%
2026-01-30	184.0000	184.0000	184.0000	184.0000	+0.218%	2	634	+10.462%
2026-01-28	183.3000	183.6000	183.3000	183.6000	+1.185%	98	634	+10.703%
2026-01-27	184.5900	184.5900	181.4500	181.4500	+2.456%	8	659	+12.014%
2026-01-26	177.1000	177.1000	177.1000	177.1000	-0.567%	1	659	+14.766%
2026-01-22	181.0800	181.0800	178.1100	178.1100	+0.429%	2	659	+14.115%
2026-01-21	177.3500	177.3500	177.3500	177.3500	0.000%	1	658	+14.604%
2026-01-12	177.3500	177.3500	177.3500	177.3500	+0.056%	2	659	+14.604%
2026-01-09	177.0500	177.2500	177.0500	177.2500	+2.279%	12	657	+14.669%
2026-01-08	173.3000	173.3000	173.3000	173.3000	+2.788%	1	669	+17.282%
2026-01-07	168.6000	168.6000	168.6000	168.6000	+2.461%	3	669	+20.552%
2026-01-05	164.5500	164.5500	164.5500	164.5500	+2.047%	1	669	+23.519%
2026-01-02	161.2500	161.2500	161.2500	161.2500	-0.555%	5	669	+26.047%
2025-12-31	161.4500	162.1500	161.4500	162.1500	+0.328%	15	669	+25.347%
2025-12-30	162.4800	162.4800	161.6200	161.6200	+0.572%	15	669	+25.758%
2025-12-29	160.7000	160.7000	160.7000	160.7000	-1.162%	1	665	+26.478%
2025-12-23	162.5900	162.5900	162.5900	162.5900	+3.068%	2	665	+25.008%
2025-12-22	154.9000	157.7500	154.8700	157.7500	+3.078%	4	666	+28.843%
2025-12-19	153.0400	153.0400	153.0400	153.0400	+5.038%	1	667	+32.808%
2025-12-17	148.0000	148.0000	145.7000	145.7000	-8.076%	4	666	+39.499%
2025-12-12	158.5000	158.5000	158.5000	158.5000	-4.374%	2	667	+28.233%
2025-12-09	166.3000	166.3000	165.7500	165.7500	-2.270%	4	667	+22.624%
2025-12-05	169.6000	169.6000	169.6000	169.6000	+2.415%	1	665	+19.841%
2025-12-04	166.0000	166.0000	165.6000	165.6000	-1.907%	39	665	+22.736%
2025-12-03	166.6500	168.8200	166.6500	168.8200	-2.865%	61	665	+20.395%
2025-11-25	173.8000	173.8000	173.8000	173.8000	+7.138%	1	629	+16.945%
2025-11-24	165.3700	167.7500	162.2200	162.2200	+6.248%	12	630	+25.293%
2025-11-21	147.5000	152.6800	147.5000	152.6800	-2.009%	13	640	+33.122%
2025-11-20	152.1900	155.8100	152.1900	155.8100	+7.939%	14	640	+30.447%
2025-11-19	150.3900	150.3900	144.3500	144.3500	+6.705%	7	642	+40.804%
2025-11-18	129.7800	135.2800	129.7800	135.2800	-3.025%	28	646	+50.244%
2025-11-17	139.5000	139.5000	139.5000	139.5000	+9.412%	1	672	+45.699%
2025-11-14	128.7200	128.7900	127.5000	127.5000	-10.293%	5	671	+59.412%
2025-11-12	142.1300	142.1300	142.1300	142.1300	+0.909%	5	676	+43.003%
2025-11-10	137.1500	140.8500	136.9000	140.8500	+3.566%	5	676	+44.302%
2025-11-06	136.0000	136.0000	136.0000	136.0000	+3.595%	2	676	+49.449%
2025-11-04	129.8000	131.3500	129.8000	131.2800	-1.663%	5	676	+54.822%
2025-11-03	133.5000	133.5000	133.5000	133.5000	+2.495%	1	676	+52.247%
2025-10-31	130.2500	130.2500	130.2500	130.2500	-5.616%	25	676	+56.046%
2025-10-30	136.1000	138.0000	136.1000	138.0000	+15.966%	27	676	+47.283%
2025-10-28	119.0000	119.0000	119.0000	119.0000	+7.140%	4	703	+70.798%
2025-10-24	110.8000	111.0700	110.8000	111.0700	+4.783%	3	707	+82.993%
2025-10-23	106.2000	106.2000	106.0000	106.0000	+2.169%	2	708	+91.745%
2025-10-21	103.7500	103.7500	103.7500	103.7500	-3.846%	1	710	+95.904%
2025-10-20	107.5400	107.9000	107.5400	107.9000	+6.515%	2	709	+88.369%
2025-10-15	103.5600	103.5600	101.3000	101.3000	+2.323%	46	709	+100.642%
2025-10-14	94.0300	99.0000	94.0300	99.0000	+3.340%	5	703	+105.303%
2025-10-13	93.3000	95.8000	93.3000	95.8000	+5.449%	8	702	+112.161%
2025-10-10	91.7100	92.2500	90.8500	90.8500	-3.155%	6	705	+123.720%
2025-10-09	94.3500	94.3500	93.6800	93.8100	-8.424%	7	706	+116.661%
2025-10-06	102.0000	102.4500	102.0000	102.4400	+6.775%	29	708	+98.409%
2025-10-03	95.9400	95.9400	95.9400	95.9400	-0.467%	2	693	+111.851%
2025-10-02	96.3900	96.3900	96.3900	96.3900	-2.469%	1	693	+110.862%
2025-09-26	100.1000	100.1000	98.8300	98.8300	-0.010%	2	692	+105.656%
2025-09-25	98.0000	98.8400	97.9400	98.8400	-5.098%	6	692	+105.635%
2025-09-23	104.1500	104.1500	104.1500	104.1500	-1.233%	1	693	+95.151%
2025-09-22	105.4500	105.4500	105.4500	105.4500	-1.953%	6	693	+92.745%
2025-09-19	105.6000	107.5500	105.2900	107.5500	+3.364%	6	693	+88.982%
2025-09-18	104.0500	104.0500	104.0500	104.0500	+2.765%	1	694	+95.339%
2025-09-17	100.4500	101.2500	100.4500	101.2500	-1.985%	3	695	+100.741%
2025-09-16	104.1700	104.1700	102.6200	103.3000	+0.291%	12	695	+96.757%
2025-09-15	96.6500	103.5600	96.6500	103.0000	+10.932%	5	686	+97.330%
2025-09-11	90.7600	92.8500	90.7600	92.8500	-0.408%	3	686	+118.901%
2025-09-10	94.0000	94.0000	93.2300	93.2300	+0.247%	2	689	+118.009%
2025-09-09	86.9900	93.0000	86.9900	93.0000	+4.635%	39	688	+118.548%
2025-09-08	90.0000	90.0500	88.8800	88.8800	+2.467%	3	700	+128.679%
2025-09-05	88.0000	88.0000	86.7400	86.7400	+2.047%	2	699	+134.321%
2025-09-04	81.8900	85.0000	81.8900	85.0000	+2.781%	12	700	+139.118%
2025-09-03	82.4200	84.0000	80.8500	82.7000	+25.208%	19	701	+145.768%
2025-09-02	66.0500	66.0500	66.0500	66.0500	-3.010%	25	707	+207.721%
2025-08-29	68.1000	68.1000	68.1000	68.1000	+1.279%	2	682	+198.458%
2025-08-28	64.9200	67.2800	64.9200	67.2400	+5.243%	10	682	+202.275%
2025-08-27	63.8900	63.8900	63.8900	63.8900	+2.061%	1	682	+218.125%
2025-08-26	62.3700	62.6000	62.3700	62.6000	-2.825%	8	681	+224.681%
2025-08-25	63.1900	65.0000	63.1900	64.4200	+5.607%	5	688	+215.508%
2025-08-22	59.4000	61.0000	59.4000	61.0000	+7.206%	8	687	+233.197%
2025-08-21	57.8000	57.8000	56.9000	56.9000	+4.212%	2	694	+257.206%
2025-08-20	54.6000	54.6000	54.6000	54.6000	-4.994%	2	695	+272.253%
2025-08-19	57.9000	57.9000	57.3000	57.4700	-3.816%	7	695	+253.663%
2025-08-18	59.9500	59.9600	59.3500	59.7500	-2.369%	26	697	+240.167%
2025-08-15	60.2000	62.0000	60.2000	61.2000	+2.000%	36	695	+232.108%
2025-08-14	57.9500	60.0000	57.9500	60.0000	+9.091%	39	705	+238.750%
2025-08-13	59.1800	59.5700	55.0000	55.0000	-8.577%	7	713	+269.545%
2025-08-12	60.0000	60.2100	59.1600	60.1600	+4.173%	6	713	+237.849%
2025-08-11	57.7500	57.7500	57.7500	57.7500	-0.431%	1	717	+251.948%
2025-08-08	55.5000	58.6500	55.5000	58.0000	+7.807%	9	717	+250.431%
2025-08-07	53.3000	53.8000	53.3000	53.8000	+2.574%	2	721	+277.788%
2025-08-06	52.4500	52.4500	52.4500	52.4500	+0.865%	1	721	+287.512%
2025-08-05	52.7400	53.1000	52.0000	52.0000	-1.515%	9	720	+290.865%
2025-08-04	52.0000	52.8000	52.0000	52.8000	+10.276%	5	719	+284.943%
2025-08-01	48.0000	48.0000	47.8800	47.8800	-5.375%	2	723	+324.499%
2025-07-31	51.3000	51.3100	50.6000	50.6000	-6.985%	22	723	+301.680%
2025-07-30	53.8000	54.6000	53.2000	54.4000	+6.646%	12	723	+273.621%
2025-07-29	51.3800	51.3800	51.0100	51.0100	+0.770%	3	728	+298.451%
2025-07-28	50.0000	50.6700	50.0000	50.6200	-2.579%	14	731	+301.521%
2025-07-25	52.0000	52.0100	51.9600	51.9600	+0.503%	6	725	+291.166%
2025-07-24	55.0000	55.0000	50.8000	51.7000	+3.815%	16	727	+293.133%
2025-07-23	49.6800	50.2000	49.4000	49.8000	-1.775%	51	727	+308.133%
2025-07-22	49.5000	50.8000	47.8000	50.7000	+2.632%	7	724	+300.888%
2025-07-21	47.1800	49.4000	47.1800	49.4000	+8.452%	19	727	+311.437%
2025-07-18	45.5000	45.5500	45.5000	45.5500	+1.561%	2	740	+346.213%
2025-07-17	44.3000	44.8500	43.9100	44.8500	-0.466%	6	742	+353.177%
2025-07-16	45.0600	45.0600	45.0600	45.0600	+0.133%	10	747	+351.065%
2025-07-15	45.0000	45.0000	45.0000	45.0000	+3.377%	1	757	+351.667%
2025-07-14	42.7700	43.5300	42.7700	43.5300	+2.520%	12	758	+366.919%
2025-07-11	40.3100	43.1000	40.3100	42.4600	+6.550%	8	767	+378.686%
2025-07-10	39.8500	39.8500	39.8500	39.8500	+4.183%	2	771	+410.038%
2025-07-08	40.0000	40.0000	37.8700	38.2500	-7.273%	8	769	+431.373%
2025-07-07	41.2500	41.2500	41.2500	41.2500	-1.079%	1	766	+392.727%
2025-07-03	41.7000	41.7000	41.7000	41.7000	+3.346%	1	768	+387.410%
2025-07-02	40.2500	40.3500	40.2500	40.3500	+5.435%	2	768	+403.717%
2025-07-01	38.2700	38.2700	38.2700	38.2700	-5.202%	10	780	+431.095%
2025-06-30	41.6700	41.6700	39.2500	40.3700	+7.912%	20	770	+403.468%
2025-06-27	38.2000	38.2000	37.4100	37.4100	+0.027%	3	773	+443.304%
2025-06-26	37.4000	37.4000	37.4000	37.4000	+4.149%	1	772	+443.449%
2025-06-25	36.8000	36.8000	35.9100	35.9100	+7.354%	4	771	+465.998%
2025-06-24	34.0900	34.2500	33.4500	33.4500	+3.400%	18	769	+507.623%
2025-06-23	32.8600	32.8600	31.1000	32.3500	-5.354%	18	757	+528.284%
2025-06-20	35.9900	35.9900	34.1800	34.1800	-16.287%	4	748	+494.646%
2025-06-18	41.2000	41.2000	40.8300	40.8300	+1.064%	25	733	+397.796%
2025-06-17	40.4000	40.4000	40.4000	40.4000	-2.768%	1	733	+403.094%
2025-06-16	41.5500	41.5500	41.5500	41.5500	+4.502%	1	734	+389.170%
2025-06-13	39.7600	39.7600	39.7600	39.7600	-6.994%	12	734	+411.192%
2025-06-11	42.0000	42.7500	42.0000	42.7500	+1.303%	5	739	+375.439%
2025-06-10	42.0500	44.2500	41.4000	42.2000	+2.056%	12	737	+381.635%
2025-06-09	41.3500	41.3500	41.3500	41.3500	+4.078%	1	733	+391.536%
2025-06-06	37.9500	39.7300	37.9500	39.7300	+10.392%	98	732	+411.578%
2025-06-05	36.6500	36.6500	35.9000	35.9900	+1.667%	14	743	+464.740%
2025-06-04	34.7800	35.4000	34.3800	35.4000	+1.578%	12	757	+474.153%
2025-06-03	34.5000	35.2000	34.5000	34.8500	-3.329%	21	767	+483.214%
2025-06-02	36.5300	36.6700	36.0500	36.0500	-4.579%	9	748	+463.800%
2025-05-30	37.5000	37.7800	37.5000	37.7800	-1.997%	4	750	+437.983%
2025-05-29	39.5000	39.5000	38.2200	38.5500	-1.783%	10	750	+427.237%
2025-05-27	39.2500	39.2500	39.2500	39.2500	+6.369%	1	743	+417.834%
2025-05-23	36.5000	37.1000	36.5000	36.9000	-11.191%	16	739	+450.813%
2025-05-22	41.5500	41.5500	41.5500	41.5500	+12.754%	12	739	+389.170%
2025-05-21	37.1000	37.1000	36.3800	36.8500	+5.286%	6	751	+451.560%
2025-05-20	34.2700	35.0000	34.2700	35.0000	+2.190%	2	750	+480.714%
2025-05-19	33.5500	34.5000	33.2000	34.2500	+1.481%	8	749	+493.431%
2025-05-16	33.7500	33.7500	33.7500	33.7500	+6.299%	4	748	+502.222%
2025-05-15	33.0000	33.0000	31.7500	31.7500	-4.683%	8	748	+540.157%
2025-05-14	32.0400	33.3100	32.0400	33.3100	+15.861%	9	748	+510.177%
2025-05-13	27.3000	29.8500	27.3000	28.7500	+2.313%	50	749	+606.957%
2025-05-12	28.3200	28.4800	27.3500	28.1000	+10.196%	63	735	+623.310%
2025-05-09	26.8700	26.8700	25.5000	25.5000	-2.857%	20	767	+697.059%
2025-05-08	26.3300	27.2000	26.0300	26.2500	+7.143%	23	760	+674.286%
2025-05-07	29.2000	29.2000	24.0000	24.5000	-25.076%	131	769	+729.592%
2025-05-06	31.5000	32.8800	31.5000	32.7000	-0.909%	6	694	+521.560%
2025-05-05	33.4500	33.4500	33.0000	33.0000	+1.695%	2	696	+515.909%
2025-05-02	32.4400	33.1800	32.4400	32.4500	+4.140%	26	696	+526.348%
2025-05-01	31.1600	31.1600	31.1600	31.1600	+8.194%	1	694	+552.279%
2025-04-30	28.6000	28.8000	28.5500	28.8000	-4.793%	40	695	+605.729%
2025-04-29	30.3500	30.3500	30.2500	30.2500	+0.398%	2	695	+571.901%
2025-04-28	31.5000	31.5000	29.7000	30.1300	-3.769%	16	695	+574.577%
2025-04-25	34.0000	34.0000	31.3100	31.3100	+4.367%	188	689	+549.154%
2025-04-24	29.2400	30.0000	29.2400	30.0000	+6.195%	6	712	+577.500%
2025-04-23	29.0000	29.0000	27.4800	28.2500	+11.440%	14	710	+619.469%
2025-04-22	25.3500	25.3500	25.3500	25.3500	+6.647%	2	714	+701.775%
2025-04-21	24.3300	24.3300	23.7700	23.7700	-14.803%	63	712	+755.069%
2025-04-16	27.0900	27.9000	27.0900	27.9000	-3.959%	5	732	+628.495%
2025-04-15	29.7500	29.7500	29.0500	29.0500	-6.592%	3	732	+599.656%
2025-04-14	32.0000	32.0000	30.6300	31.1000	+4.013%	15	729	+553.537%
2025-04-11	28.9000	30.3100	28.9000	29.9000	+7.168%	22	735	+579.766%
2025-04-10	27.9000	27.9000	27.9000	27.9000	-8.284%	1	730	+628.495%
2025-04-09	24.6500	30.6000	24.6500	30.4200	+31.688%	5	729	+568.146%
2025-04-08	23.0000	23.1000	22.9700	23.1000	-5.172%	4	728	+779.870%
2025-04-07	22.0900	24.3600	22.0900	24.3600	+5.000%	13	726	+734.360%
2025-04-04	26.2000	26.2000	23.2000	23.2000	-12.782%	168	719	+776.078%
2025-04-03	26.8500	27.2000	26.1000	26.6000	-9.677%	21	688	+664.098%
2025-04-02	30.0000	30.3500	29.4500	29.4500	+4.879%	33	679	+590.153%
2025-03-31	26.4500	28.0800	26.1500	28.0800	+0.645%	9	678	+623.825%
2025-03-28	32.0000	32.0000	27.9000	27.9000	-15.964%	258	674	+628.495%
2025-03-27	34.3500	34.6500	33.2000	33.2000	-4.598%	16	621	+512.199%
2025-03-26	35.5200	35.6500	34.8000	34.8000	-8.709%	6	621	+484.052%
2025-03-25	38.3500	38.3500	38.1200	38.1200	+6.332%	95	615	+433.185%
2025-03-24	36.7000	36.7000	35.8400	35.8500	+8.669%	13	597	+466.946%
2025-03-21	32.9900	32.9900	32.9900	32.9900	-3.397%	2	610	+516.096%
2025-03-20	34.1500	34.1500	34.1500	34.1500	+0.441%	1	610	+495.168%
2025-03-19	33.2700	34.0000	33.1500	34.0000	+3.343%	27	611	+497.794%
2025-03-18	31.1500	32.9000	30.5500	32.9000	-6.534%	14	611	+517.781%
2025-03-17	36.2500	36.2500	34.5000	35.2000	-0.170%	8	608	+477.415%
2025-03-14	34.6500	35.2600	34.6500	35.2600	+2.351%	8	603	+476.432%
2025-03-13	34.5500	34.6500	34.1500	34.4500	-4.012%	86	623	+489.985%
2025-03-12	35.8900	35.8900	35.8900	35.8900	+5.559%	2	623	+466.314%
2025-03-11	34.5000	34.5000	34.0000	34.0000	-4.762%	2	621	+497.794%
2025-03-10	36.7000	38.1500	35.7000	35.7000	-10.234%	60	621	+469.328%
2025-03-07	40.0500	40.0500	39.7700	39.7700	-4.169%	100	625	+411.064%
2025-03-05	39.6800	41.5000	39.6800	41.5000	+3.491%	4	609	+389.759%
2025-03-04	40.3700	41.0000	39.5500	40.1000	+5.945%	8	608	+406.858%
2025-03-03	39.7000	40.0000	37.8500	37.8500	-1.765%	9	603	+436.988%
2025-02-28	38.2000	39.0000	38.0000	38.5300	+0.732%	8	602	+427.511%
2025-02-27	39.6000	39.6000	38.2500	38.2500	-6.844%	7	601	+431.373%
2025-02-26	42.2000	42.2000	41.0600	41.0600	-5.173%	3	597	+395.007%
2025-02-25	43.3600	43.3600	43.3000	43.3000	-7.082%	2	598	+369.400%
2025-02-24	46.6000	46.6000	46.6000	46.6000	+2.193%	1	599	+336.159%
2025-02-21	48.0000	48.0000	45.6000	45.6000	-7.879%	18	599	+345.724%
2025-02-20	48.9800	49.5000	48.9800	49.5000	-0.980%	2	598	+310.606%
2025-02-19	49.1800	49.9900	49.1800	49.9900	+2.754%	43	596	+306.581%
2025-02-18	49.2000	49.2000	48.0000	48.6500	-4.195%	57	601	+317.780%
2025-02-13	49.1500	50.7800	49.1500	50.7800	+3.612%	50	599	+300.256%
2025-02-12	50.0000	50.0000	49.0100	49.0100	-3.142%	21	618	+314.711%
2025-02-11	50.6000	51.9000	50.6000	50.6000	-1.748%	7	612	+301.680%
2025-02-10	51.5500	52.0000	51.5000	51.5000	+2.386%	24	609	+294.660%
2025-02-07	53.3500	53.3500	50.3000	50.3000	-7.281%	84	609	+304.076%
2025-02-05	56.3500	56.3500	53.0000	54.2500	-20.745%	57	599	+274.654%
2025-02-04	68.3000	68.4500	68.0000	68.4500	+4.904%	7	583	+196.932%
2025-02-03	65.2500	65.2500	65.2500	65.2500	-2.612%	2	586	+211.494%
2025-01-31	66.5000	67.0000	66.5000	67.0000	+9.567%	8	586	+203.358%
2025-01-30	61.1500	61.1500	61.1500	61.1500	+3.399%	2	585	+232.379%
2025-01-28	59.1400	59.1400	59.1400	59.1400	+2.852%	1	585	+243.676%
2025-01-27	58.4500	58.4500	57.5000	57.5000	-9.277%	2	586	+253.478%
2025-01-24	63.0000	63.3800	63.0000	63.3800	+3.902%	10	585	+220.685%
2025-01-23	61.0000	61.0000	60.1400	61.0000	-3.937%	4	582	+233.197%
2025-01-22	63.1300	63.5000	63.1300	63.5000	+0.874%	9	582	+220.079%
2025-01-21	62.1000	63.0000	62.1000	62.9500	+6.605%	3	584	+222.875%
2025-01-17	59.0500	59.0500	59.0500	59.0500	+0.940%	2	585	+244.200%
2025-01-16	58.5300	58.5300	58.5000	58.5000	-2.010%	3	585	+247.436%
2025-01-15	58.0600	59.7000	58.0600	59.7000	+6.607%	2	585	+240.452%
2025-01-13	56.0300	56.0300	55.9200	56.0000	-0.973%	120	586	+262.946%
2025-01-10	56.5500	56.5500	56.5500	56.5500	+0.266%	2	637	+259.416%
2025-01-03	56.4000	56.4000	56.4000	56.4000	-3.026%	4	637	+260.372%
2024-12-30	56.0000	58.1600	56.0000	58.1600	+0.397%	4	637	+249.467%
2024-12-27	57.9300	57.9300	57.9300	57.9300	-6.790%	2	635	+250.854%
2024-12-26	62.1500	62.1500	62.1500	62.1500	+6.112%	4	636	+227.031%
2024-12-20	53.7000	58.8100	53.7000	58.5700	+5.627%	16	636	+247.021%
2024-12-18	59.0000	59.0000	55.4500	55.4500	-10.637%	12	640	+266.546%
2024-12-16	62.0500	62.0500	62.0500	62.0500	+9.629%	1	651	+227.558%
2024-12-13	57.4100	57.4100	56.6000	56.6000	-4.311%	8	651	+259.099%
2024-12-12	59.1500	59.1500	59.1500	59.1500	+3.681%	10	654	+243.618%
2024-12-11	55.0000	57.0500	55.0000	57.0500	+10.777%	4	662	+256.266%
2024-12-10	50.0000	51.5000	48.9000	51.5000	+17.045%	13	663	+294.660%
2024-12-09	43.5000	44.0000	43.5000	44.0000	+2.373%	6	664	+361.932%
2024-12-06	42.9000	42.9800	42.7000	42.9800	+2.455%	10	664	+372.894%
2024-12-05	42.4000	42.4000	41.9500	41.9500	-3.230%	2	667	+384.505%
2024-12-04	41.5000	43.3500	41.5000	43.3500	+7.462%	19	668	+368.858%
2024-12-03	41.3700	41.3700	40.3400	40.3400	-0.025%	2	670	+403.842%
2024-12-02	40.3500	40.3500	40.3500	40.3500	+4.887%	1	671	+403.717%
2024-11-29	38.4700	38.4700	38.4700	38.4700	-1.207%	2	672	+428.334%
2024-11-27	38.9200	38.9400	38.9200	38.9400	-2.136%	2	671	+421.957%
2024-11-26	39.7900	39.7900	39.7900	39.7900	+4.026%	1	671	+410.807%
2024-11-25	38.6000	38.6000	37.9900	38.2500	+3.378%	9	672	+431.373%
2024-11-22	38.9500	38.9500	37.0000	37.0000	-2.632%	24	673	+449.324%
2024-11-21	40.0000	40.0000	36.6000	38.0000	-10.882%	15	670	+434.868%
2024-11-18	41.9800	42.6400	41.9800	42.6400	+1.572%	3	670	+376.665%
2024-11-15	40.7900	41.9800	40.7900	41.9800	-3.649%	22	671	+384.159%
2024-11-14	43.5700	43.5700	43.5700	43.5700	-6.802%	7	682	+366.491%
2024-11-13	46.7500	46.7500	46.7500	46.7500	-4.201%	1	675	+334.759%
2024-11-12	48.0000	48.8000	48.0000	48.8000	+4.051%	31	676	+316.496%
2024-11-11	46.9000	46.9000	46.9000	46.9000	+1.957%	1	696	+333.369%
2024-11-08	45.6000	46.0000	45.6000	46.0000	-2.748%	12	696	+341.848%
2024-11-07	45.6000	47.3000	45.6000	47.3000	+5.935%	9	699	+329.704%
2024-11-06	44.1000	44.6500	44.1000	44.6500	+9.169%	2	701	+355.207%
2024-11-01	40.9000	40.9000	40.9000	40.9000	-3.058%	2	701	+396.944%
2024-10-31	42.9000	42.9000	41.5000	42.1900	-7.275%	6	702	+381.749%
2024-10-30	47.1500	47.5800	45.5000	45.5000	+12.346%	73	702	+346.703%
2024-10-29	38.5800	40.5000	38.5500	40.5000	+5.661%	24	769	+401.852%
2024-10-28	38.7600	38.7600	38.3000	38.3300	+8.738%	7	782	+430.264%
2024-10-24	34.8900	35.2500	34.8500	35.2500	+1.293%	7	782	+476.596%
2024-10-23	35.9000	35.9000	34.8000	34.8000	-1.695%	38	781	+484.052%
2024-10-21	35.4000	35.4000	35.4000	35.4000	-0.506%	1	762	+474.153%
2024-10-17	36.3000	36.3000	35.5800	35.5800	-3.838%	6	762	+471.248%
2024-10-16	37.0000	37.0000	37.0000	37.0000	-3.896%	5	761	+449.324%
2024-10-15	38.5000	38.5000	38.5000	38.5000	+4.054%	1	761	+427.922%
2024-10-14	37.3700	37.4000	36.6000	37.0000	+2.210%	25	762	+449.324%
2024-10-11	36.2000	36.2000	36.2000	36.2000	0.000%	2	767	+461.464%
2024-10-10	35.5000	36.2000	35.5000	36.2000	+2.695%	22	767	+461.464%
2024-10-09	35.8000	35.8000	35.0000	35.2500	-0.198%	6	745	+476.596%
2024-10-08	36.4500	36.5100	35.3200	35.3200	-3.233%	201	744	+475.453%
2024-10-07	36.5000	36.5000	36.5000	36.5000	-3.947%	1	813	+456.849%
2024-10-02	38.0000	38.0000	38.0000	38.0000	-1.042%	1	812	+434.868%
2024-10-01	36.4500	38.4000	36.4500	38.4000	+7.413%	3	811	+429.297%
2024-09-30	35.7500	35.7500	35.7500	35.7500	-0.279%	1	812	+468.531%
2024-09-27	36.5000	36.5000	35.7400	35.8500	+3.284%	20	813	+466.946%
2024-09-26	35.1500	35.1500	34.4800	34.7100	+1.789%	6	811	+485.566%
2024-09-25	35.0400	35.1200	34.1000	34.1000	-1.871%	4	815	+496.041%
2024-09-24	34.7000	35.0000	33.8800	34.7500	-0.771%	11	811	+484.892%
2024-09-23	36.3300	36.7200	35.0200	35.0200	-0.793%	6	808	+480.383%
2024-09-20	35.0300	35.3000	35.0300	35.3000	+0.857%	14	807	+475.779%
2024-09-19	35.5900	35.8900	35.0000	35.0000	+4.478%	9	811	+480.714%
2024-09-18	33.7000	33.8500	33.5000	33.5000	+0.540%	6	808	+506.716%
2024-09-17	34.4000	34.4000	33.0000	33.3200	+0.817%	9	810	+509.994%
2024-09-16	32.0000	33.0500	32.0000	33.0500	+1.536%	9	815	+514.977%
2024-09-13	32.2200	32.7000	31.4500	32.5500	+5.750%	38	822	+524.424%
2024-09-12	30.5000	30.9000	30.0000	30.7800	+8.571%	23	814	+560.331%
2024-09-11	28.5200	28.5200	27.3500	28.3500	-0.526%	11	804	+616.931%
2024-09-10	29.3000	29.7500	28.0000	28.5000	+2.888%	8	803	+613.158%
2024-09-09	29.7000	29.7000	27.0000	27.7000	-6.828%	38	798	+633.755%
2024-09-06	32.1100	32.1100	29.2500	29.7300	-13.576%	84	775	+583.653%
2024-09-05	34.2000	34.4000	33.3000	34.4000	+5.684%	13	776	+490.843%
2024-09-04	33.8500	34.0900	32.4000	32.5500	-2.105%	31	782	+524.424%
2024-09-03	35.5000	35.5000	33.0000	33.2500	-10.377%	40	766	+511.278%
2024-08-30	36.7500	37.1000	36.5000	37.1000	+1.895%	20	732	+447.844%
2024-08-29	37.5000	38.4000	35.6200	36.4100	-1.701%	12	732	+458.226%
2024-08-28	38.1000	38.1000	36.6000	37.0400	-4.536%	4	732	+448.731%
2024-08-27	39.0000	39.6800	38.8000	38.8000	-0.995%	27	730	+423.840%
2024-08-26	39.0000	39.1900	39.0000	39.1900	+0.616%	2	710	+418.627%
2024-08-23	38.5000	39.4000	38.5000	38.9500	+0.646%	6	711	+421.823%
2024-08-22	39.7000	39.7000	38.7000	38.7000	-2.764%	12	711	+425.194%
2024-08-21	39.3800	39.8000	38.9600	39.8000	-1.093%	6	699	+410.678%
2024-08-20	40.9000	40.9000	40.1600	40.2400	+2.916%	4	695	+405.094%
2024-08-19	38.8500	39.3000	38.0000	39.1000	+4.267%	230	695	+419.821%
2024-08-16	36.2500	38.2500	36.2500	37.5000	+3.591%	44	589	+442.000%
2024-08-15	35.2000	36.5000	34.9700	36.2000	+3.725%	93	585	+461.464%
2024-08-14	36.9000	36.9000	33.6700	34.9000	-8.279%	179	570	+482.378%
2024-08-13	37.7000	38.0500	37.6000	38.0500	+1.332%	33	557	+434.166%
2024-08-12	39.1600	39.1600	37.5500	37.5500	-2.468%	22	555	+441.278%
2024-08-09	36.2500	38.5000	35.5000	38.5000	+1.316%	96	533	+427.922%
2024-08-08	38.7200	38.7500	38.0000	38.0000	+5.176%	5	533	+434.868%
2024-08-07	37.2500	38.2000	35.6500	36.1300	+1.574%	12	531	+462.552%
2024-08-06	37.0000	37.0000	34.5000	35.5700	-1.740%	35	526	+471.408%
2024-08-05	36.6000	39.3500	33.0500	36.2000	-11.426%	148	508	+461.464%
2024-08-02	40.7500	40.8700	40.0000	40.8700	-9.178%	22	418	+397.309%
2024-08-01	43.9500	45.0000	43.9500	45.0000	+2.975%	2	417	+351.667%
2024-07-29	43.0200	44.6000	43.0200	43.7000	+6.197%	4	417	+365.103%
2024-07-26	40.0500	42.0300	39.3400	41.1500	-4.877%	32	417	+393.925%
2024-07-25	42.4000	45.4000	42.2000	43.2600	-8.036%	14	416	+369.834%
2024-07-24	46.4100	47.0400	45.1500	47.0400	-11.279%	5	416	+332.079%
2024-07-23	53.2900	53.6100	52.8100	53.0200	-1.174%	46	412	+283.346%
2024-07-22	53.6500	53.6500	53.6500	53.6500	+6.238%	3	398	+278.844%
2024-07-19	50.5000	50.5000	50.5000	50.5000	+1.958%	4	398	+302.475%
2024-07-18	47.6500	49.5300	47.6500	49.5300	-4.750%	3	398	+310.357%
2024-07-17	52.5600	52.5600	52.0000	52.0000	-6.441%	12	401	+290.865%
2024-07-16	55.5800	55.5800	55.5800	55.5800	-2.645%	1	408	+265.689%
2024-07-15	57.0000	57.3100	57.0000	57.0900	+1.080%	18	409	+256.017%
2024-07-11	56.0300	56.4800	55.5500	56.4800	-7.607%	212	401	+259.862%
2024-07-10	60.4500	61.1300	59.6800	61.1300	+2.878%	44	582	+232.488%
2024-07-09	60.3300	60.8500	59.4200	59.4200	-2.670%	4	582	+242.057%
2024-07-05	58.4000	61.0500	58.4000	61.0500	+11.324%	26	584	+232.924%
2024-07-01	54.2500	54.8400	54.2500	54.8400	-2.852%	2	587	+270.624%
2024-06-28	56.4000	56.4500	56.4000	56.4500	-0.088%	4	585	+260.053%
2024-06-27	56.6700	57.7500	56.3700	56.5000	+1.218%	4	584	+259.735%