Dark

GOOGL20261218C165
GOOGL Dec 18 2026 165.00 Call (GOOGL261218C00165000)
option OPRA

EOD

Aug 27, 2026

178.00-2.652%(-4.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	178.0000	178.0000	178.0000	178.0000	-2.652%	1	604	0.000%
2026-08-21	182.9000	182.9000	182.8500	182.8500	+0.983%	3	605	-2.652%
2026-08-18	181.0700	181.0700	181.0700	181.0700	-1.608%	1	602	-1.695%
2026-08-12	184.0300	184.0300	184.0300	184.0300	-15.197%	1	603	-3.277%
2026-08-04	217.0100	217.0100	217.0100	217.0100	+28.075%	1	604	-17.976%
2026-07-28	169.4400	169.4400	169.4400	169.4400	+3.317%	5	604	+5.052%
2026-07-27	164.0000	164.0000	164.0000	164.0000	-15.850%	1	609	+8.537%
2026-07-10	194.8900	194.8900	194.8900	194.8900	-2.472%	1	609	-8.666%
2026-07-02	200.1000	200.1000	199.8300	199.8300	-0.235%	2	608	-10.924%
2026-07-01	200.3000	200.3000	200.3000	200.3000	+9.388%	1	608	-11.133%
2026-06-22	191.2500	191.4500	183.1100	183.1100	-14.234%	4	609	-2.791%
2026-06-16	209.3000	213.5000	209.3000	213.5000	-5.422%	2	610	-16.628%
2026-05-28	225.7400	225.7400	225.7400	225.7400	-0.869%	4	611	-21.148%
2026-05-21	227.7200	227.7200	227.7200	227.7200	-4.279%	1	615	-21.834%
2026-05-18	237.9000	237.9000	237.9000	237.9000	-0.398%	1	615	-25.179%
2026-05-06	238.8500	238.8500	238.8500	238.8500	+7.809%	1	616	-25.476%
2026-05-01	221.5500	221.5500	221.5500	221.5500	+3.047%	1	616	-19.657%
2026-04-30	210.0000	215.0000	210.0000	215.0000	+13.158%	3	616	-17.209%
2026-04-29	190.0000	190.0000	190.0000	190.0000	-0.131%	1	619	-6.316%
2026-04-28	190.2500	190.2500	190.2500	190.2500	+3.775%	1	620	-6.439%
2026-04-24	180.5000	183.3300	180.5000	183.3300	+3.372%	3	621	-2.907%
2026-04-22	177.3500	177.3500	177.3500	177.3500	+2.160%	1	623	+0.367%
2026-04-21	173.6000	173.6000	173.6000	173.6000	+11.282%	1	624	+2.535%
2026-04-08	156.0000	156.0000	156.0000	156.0000	+10.993%	1	624	+14.103%
2026-03-09	140.5500	140.5500	140.5500	140.5500	-3.069%	1	624	+26.645%
2026-03-03	145.0000	145.0000	145.0000	145.0000	-9.318%	1	625	+22.759%
2026-02-23	159.9000	159.9000	159.9000	159.9000	-3.964%	1	626	+11.320%
2026-02-05	166.5000	166.5000	166.5000	166.5000	-12.713%	2	626	+6.907%
2026-02-03	190.7500	190.7500	190.7500	190.7500	+2.532%	10	628	-6.684%
2026-02-02	185.2000	186.0400	185.2000	186.0400	+7.849%	2	628	-4.322%
2026-01-26	172.5000	172.5000	172.5000	172.5000	-2.222%	1	629	+3.188%
2026-01-22	176.4200	176.4200	176.4200	176.4200	+1.362%	1	630	+0.896%
2026-01-21	174.0500	174.0500	174.0500	174.0500	+4.004%	1	631	+2.269%
2026-01-20	164.9000	167.3500	164.9000	167.3500	-3.600%	2	632	+6.364%
2026-01-16	173.6000	173.6000	173.6000	173.6000	-1.083%	1	632	+2.535%
2026-01-14	175.5000	175.5000	175.5000	175.5000	+2.674%	5	632	+1.425%
2026-01-12	170.9300	170.9300	170.9300	170.9300	-0.853%	3	637	+4.136%
2026-01-09	172.3500	172.4000	172.3500	172.4000	+1.412%	7	637	+3.248%
2026-01-08	170.0000	170.0000	170.0000	170.0000	+3.944%	10	642	+4.706%
2026-01-07	163.5500	163.5500	163.5500	163.5500	+5.516%	1	652	+8.835%
2026-01-06	155.0000	155.0000	155.0000	155.0000	-3.294%	1	653	+14.839%
2026-01-05	160.2800	160.2800	160.2800	160.2800	+1.797%	1	655	+11.056%
2026-01-02	157.4500	157.4500	157.4500	157.4500	-3.018%	5	655	+13.052%
2025-12-04	162.3500	162.3500	162.3500	162.3500	-1.006%	1	650	+9.640%
2025-12-03	164.0000	164.0000	164.0000	164.0000	+1.485%	1	649	+8.537%
2025-12-02	161.6000	161.6000	161.6000	161.6000	-0.216%	1	648	+10.149%
2025-12-01	160.8500	161.9500	160.8500	161.9500	-0.357%	41	648	+9.910%
2025-11-28	169.0000	169.0000	162.5300	162.5300	-0.836%	10	634	+9.518%
2025-11-26	167.0000	167.0000	163.9000	163.9000	-2.742%	8	646	+8.603%
2025-11-25	168.5200	168.5200	168.5200	168.5200	+15.338%	10	646	+5.625%
2025-11-21	146.0000	146.1100	146.0000	146.1100	-3.238%	3	636	+21.826%
2025-11-20	151.0000	151.0000	151.0000	151.0000	+2.805%	1	638	+17.881%
2025-11-19	136.1000	146.8800	136.1000	146.8800	+7.212%	7	639	+21.187%
2025-11-17	137.0000	137.0000	137.0000	137.0000	+11.382%	5	640	+29.927%
2025-11-14	120.8500	123.0000	120.8500	123.0000	-8.889%	3	645	+44.715%
2025-11-10	135.0000	135.0000	135.0000	135.0000	+10.339%	5	648	+31.852%
2025-11-07	125.8500	125.8500	122.3500	122.3500	-4.354%	4	653	+45.484%
2025-11-06	127.9900	127.9900	127.9200	127.9200	+1.912%	2	653	+39.149%
2025-11-04	125.5200	125.5200	125.5200	125.5200	-1.165%	1	656	+41.810%
2025-10-31	127.0000	127.0000	127.0000	127.0000	-6.273%	5	657	+40.157%
2025-10-30	133.6700	135.5000	133.6700	135.5000	+17.642%	10	657	+31.365%
2025-10-28	115.1800	115.1800	115.1800	115.1800	+0.594%	1	665	+54.541%
2025-10-27	114.5000	114.5000	114.5000	114.5000	+6.611%	2	668	+55.459%
2025-10-24	107.4000	107.4000	107.4000	107.4000	+6.022%	1	668	+65.736%
2025-10-23	101.3000	101.3000	101.3000	101.3000	+2.065%	1	668	+75.716%
2025-10-21	99.2400	99.2500	99.2400	99.2500	-1.479%	2	668	+79.345%
2025-10-17	100.7500	100.7500	100.7400	100.7400	-1.477%	2	668	+76.692%
2025-10-16	102.2500	102.2500	102.2500	102.2500	+11.311%	1	668	+74.083%
2025-10-13	89.4000	91.8600	89.4000	91.8600	-2.896%	9	667	+93.773%
2025-10-07	94.6000	94.6000	94.6000	94.6000	-1.530%	1	663	+88.161%
2025-10-06	95.0000	96.0700	95.0000	96.0700	+2.683%	3	663	+85.282%
2025-10-03	93.7000	93.7000	93.5600	93.5600	+1.288%	2	661	+90.252%
2025-10-01	92.3700	92.3700	92.3700	92.3700	+0.775%	1	661	+92.703%
2025-09-30	89.0000	91.6600	89.0000	91.6600	-1.547%	3	660	+94.196%
2025-09-25	90.8400	94.2500	90.8400	93.1000	-4.021%	5	659	+91.192%
2025-09-24	97.0000	97.0000	97.0000	97.0000	-2.464%	3	659	+83.505%
2025-09-22	100.4500	100.4500	99.4500	99.4500	-3.296%	3	656	+78.984%
2025-09-19	102.8400	102.8400	102.8400	102.8400	+5.694%	1	653	+73.084%
2025-09-17	97.4500	97.6000	97.3000	97.3000	-2.603%	7	654	+82.939%
2025-09-16	99.8800	99.9000	99.8800	99.9000	+2.990%	3	651	+78.178%
2025-09-15	98.5800	98.5800	96.2000	97.0000	+7.420%	12	652	+83.505%
2025-09-12	89.1000	90.3000	89.1000	90.3000	+1.176%	2	658	+97.121%
2025-09-10	89.2500	89.2500	89.2500	89.2500	+0.552%	2	658	+99.440%
2025-09-09	83.5000	88.7600	83.5000	88.7600	+6.593%	7	658	+100.541%
2025-09-08	84.2000	85.6400	83.2700	83.2700	+0.909%	13	664	+113.762%
2025-09-05	84.0000	84.0000	82.5200	82.5200	+2.548%	16	675	+115.705%
2025-09-04	80.4700	80.4700	80.4700	80.4700	+2.771%	1	681	+121.200%
2025-09-03	76.2500	78.8500	76.2500	78.3000	+28.151%	21	682	+127.331%
2025-09-02	61.1000	61.1000	61.1000	61.1000	-3.931%	1	692	+191.326%
2025-08-29	63.6000	63.6000	63.4400	63.6000	-0.047%	3	692	+179.874%
2025-08-28	62.2000	63.6300	62.2000	63.6300	+7.847%	10	692	+179.742%
2025-08-27	60.0000	60.2000	59.0000	59.0000	+0.017%	6	692	+201.695%
2025-08-26	58.9500	58.9900	58.9300	58.9900	-2.977%	6	690	+201.746%
2025-08-25	60.9500	60.9500	60.8000	60.8000	+1.333%	2	688	+192.763%
2025-08-22	60.0500	60.0500	60.0000	60.0000	+12.507%	2	690	+196.667%
2025-08-21	53.1300	53.4200	53.0400	53.3300	-0.837%	4	690	+233.771%
2025-08-19	53.7800	53.7800	53.7800	53.7800	-5.732%	1	690	+230.978%
2025-08-18	57.0000	57.0500	57.0000	57.0500	-1.536%	2	690	+212.007%
2025-08-15	56.7500	58.2500	56.7500	57.9400	+2.367%	11	690	+207.214%
2025-08-14	54.9300	56.6000	54.9300	56.6000	0.000%	5	699	+214.488%
2025-08-12	55.9100	56.6000	55.9100	56.6000	+4.815%	3	700	+214.488%
2025-08-11	53.8100	54.0000	53.8100	54.0000	-0.369%	4	700	+229.630%
2025-08-08	51.5000	55.3600	51.5000	54.2000	+9.495%	14	699	+228.413%
2025-08-07	49.5000	49.5000	49.5000	49.5000	-2.038%	2	694	+259.596%
2025-08-06	50.5300	50.5300	50.5300	50.5300	+1.283%	3	696	+252.266%
2025-08-05	50.0300	50.0300	49.2100	49.8900	+1.217%	13	699	+256.785%
2025-08-04	47.8000	49.2900	47.8000	49.2900	+10.145%	12	704	+261.128%
2025-08-01	44.7500	44.7500	44.1800	44.7500	-5.571%	10	714	+297.765%
2025-07-31	47.2700	48.7500	47.0000	47.3900	-7.078%	30	719	+275.607%
2025-07-30	49.9000	51.0000	49.9000	51.0000	+2.000%	3	721	+249.020%
2025-07-29	48.1000	50.0000	48.1000	50.0000	+6.157%	6	718	+256.000%
2025-07-28	47.1000	47.2900	46.8000	47.1000	-3.285%	50	718	+277.919%
2025-07-25	48.1500	48.7000	48.1500	48.7000	+0.933%	2	710	+265.503%
2025-07-24	48.5000	49.1000	47.8000	48.2500	+2.116%	7	712	+268.912%
2025-07-23	46.5000	47.2500	46.3000	47.2500	-0.756%	8	713	+276.720%
2025-07-22	46.5000	47.6100	45.9000	47.6100	+3.275%	8	719	+273.871%
2025-07-21	45.7000	46.1000	45.0500	46.1000	+7.836%	8	724	+286.117%
2025-07-18	42.1000	42.8000	41.9800	42.7500	+3.511%	4	728	+316.374%
2025-07-17	40.9000	41.4000	39.7000	41.3000	-1.900%	6	730	+330.993%
2025-07-16	41.1600	42.1500	41.1600	42.1000	+0.983%	12	731	+322.803%
2025-07-15	40.5000	42.3500	40.5000	41.6900	+3.706%	15	730	+326.961%
2025-07-14	39.7600	40.6500	39.4000	40.2000	+2.945%	17	741	+342.786%
2025-07-11	39.3500	39.3500	39.0000	39.0500	+5.001%	3	730	+355.826%
2025-07-10	36.6000	37.1900	36.6000	37.1900	-0.027%	2	729	+378.623%
2025-07-09	37.1900	37.6000	37.1900	37.2000	-0.668%	7	729	+378.495%
2025-07-07	38.0000	38.0000	37.1500	37.4500	-4.707%	9	728	+375.300%
2025-07-03	39.5200	39.5200	39.0300	39.3000	+1.813%	15	750	+352.926%
2025-07-02	37.5400	38.8000	37.5000	38.6000	+6.630%	40	750	+361.140%
2025-07-01	36.4400	36.4400	36.0800	36.2000	-3.338%	5	790	+391.713%
2025-06-30	40.0000	40.0000	37.4500	37.4500	+7.307%	7	790	+375.300%
2025-06-27	34.5900	34.9000	34.5500	34.9000	-0.428%	6	797	+410.029%
2025-06-26	34.9500	35.0500	34.5000	35.0500	+5.732%	14	803	+407.846%
2025-06-25	34.1000	34.6500	33.1500	33.1500	+5.843%	23	817	+436.953%
2025-06-24	31.2500	32.0000	31.0000	31.3200	+3.709%	39	840	+468.327%
2025-06-23	30.5200	30.9700	28.8000	30.2000	-3.975%	35	849	+489.404%
2025-06-20	33.3000	33.3000	31.0000	31.4500	-17.018%	12	849	+465.978%
2025-06-18	37.5600	38.0500	37.5500	37.9000	-1.558%	22	866	+369.657%
2025-06-17	38.5000	38.5000	38.5000	38.5000	+0.287%	1	866	+362.338%
2025-06-12	38.3900	38.3900	38.3900	38.3900	-2.066%	2	867	+363.662%
2025-06-11	39.2000	39.2000	39.2000	39.2000	-3.210%	5	865	+354.082%
2025-06-10	41.2000	41.4000	40.5000	40.5000	+5.744%	29	870	+339.506%
2025-06-09	37.5500	38.4500	37.5500	38.3000	+5.510%	7	855	+364.752%
2025-06-06	36.3000	36.3000	36.3000	36.3000	+6.171%	6	862	+390.358%
2025-06-05	33.0500	34.1900	33.0400	34.1900	+5.200%	13	865	+420.620%
2025-06-04	32.1400	32.5000	32.1400	32.5000	-1.366%	6	874	+447.692%
2025-06-03	32.2000	32.9500	32.2000	32.9500	-1.788%	8	872	+440.212%
2025-06-02	33.3500	33.7300	33.0000	33.5500	-4.006%	13	864	+430.551%
2025-05-30	35.2800	35.2800	33.7000	34.9500	-1.410%	28	868	+409.299%
2025-05-29	35.5000	35.5000	35.4000	35.4500	-0.141%	3	875	+402.116%
2025-05-27	35.5000	35.5000	35.5000	35.5000	+3.198%	2	878	+401.408%
2025-05-23	34.1600	34.4000	34.1500	34.4000	-8.144%	24	892	+417.442%
2025-05-22	36.3500	39.0000	36.3500	37.4500	+10.537%	10	892	+375.300%
2025-05-21	31.0000	36.6100	31.0000	33.8800	+14.074%	38	899	+425.384%
2025-05-20	31.7500	31.7500	29.6300	29.7000	-5.112%	50	901	+499.327%
2025-05-19	32.3500	32.3500	30.7100	31.3000	-0.382%	30	884	+468.690%
2025-05-16	32.6000	32.6000	31.4200	31.4200	+6.689%	26	880	+466.518%
2025-05-15	30.2500	30.5500	29.4500	29.4500	-4.631%	22	870	+504.414%
2025-05-14	28.3500	31.6500	28.3500	30.8800	+16.221%	59	869	+476.425%
2025-05-13	26.6000	26.6000	26.4300	26.5700	+3.992%	13	872	+569.928%
2025-05-12	26.0000	26.0300	25.0000	25.5500	+6.458%	28	864	+596.673%
2025-05-09	24.0000	24.0000	24.0000	24.0000	-3.730%	2	874	+641.667%
2025-05-08	24.2000	24.9300	24.2000	24.9300	+9.582%	48	873	+613.999%
2025-05-07	25.3500	25.3500	22.1500	22.7500	-21.552%	30	871	+682.418%
2025-05-06	29.0000	29.0000	29.0000	29.0000	-4.856%	10	848	+513.793%
2025-05-05	30.4800	30.4800	30.4800	30.4800	-0.457%	1	838	+483.990%
2025-05-02	29.0000	30.6200	29.0000	30.6200	+8.582%	36	837	+481.319%
2025-05-01	28.4000	28.4000	28.2000	28.2000	+6.616%	4	838	+531.206%
2025-04-30	26.4500	26.4500	26.4500	26.4500	-4.685%	20	834	+572.968%
2025-04-29	27.7500	27.7500	27.7500	27.7500	-3.779%	1	834	+541.441%
2025-04-25	30.7500	31.2000	28.8000	28.8400	+3.741%	38	833	+517.198%
2025-04-24	27.8500	27.8500	27.8000	27.8000	+17.151%	4	822	+540.288%
2025-04-22	23.7300	23.7300	23.7300	23.7300	+5.938%	7	821	+650.105%
2025-04-21	21.8800	22.4000	21.8800	22.4000	-7.895%	2	821	+694.643%
2025-04-16	25.0000	25.9000	24.3200	24.3200	-7.879%	10	822	+631.908%
2025-04-15	26.4000	26.4000	26.4000	26.4000	-6.449%	3	826	+574.242%
2025-04-14	29.5000	29.6000	27.6700	28.2200	+0.966%	11	829	+530.758%
2025-04-11	27.9500	27.9500	27.9500	27.9500	+4.799%	14	828	+536.852%
2025-04-09	21.0000	26.6700	21.0000	26.6700	+17.748%	4	828	+567.417%
2025-04-08	22.6500	22.6500	22.6500	22.6500	+2.027%	1	824	+685.872%
2025-04-07	21.5000	22.2000	21.5000	22.2000	-3.268%	3	824	+701.802%
2025-04-04	23.8500	23.8500	22.3600	22.9500	-6.327%	12	825	+675.599%
2025-04-03	24.5900	24.9800	24.2500	24.5000	-9.091%	59	831	+626.531%
2025-04-02	26.8000	27.2000	26.8000	26.9500	+0.560%	5	803	+560.482%
2025-04-01	27.3500	27.4500	26.8000	26.8000	+5.512%	4	800	+564.179%
2025-03-31	24.2200	25.4000	24.2200	25.4000	-0.392%	7	798	+600.787%
2025-03-28	29.2000	29.2000	25.5000	25.5000	-17.208%	126	795	+598.039%
2025-03-27	31.4800	31.4800	30.5000	30.8000	-4.938%	6	796	+477.922%
2025-03-26	34.0000	34.2300	32.4000	32.4000	-8.345%	6	795	+449.383%
2025-03-25	35.1000	35.3500	35.0200	35.3500	+6.476%	7	793	+403.536%
2025-03-24	33.7300	33.7300	33.2000	33.2000	+7.792%	3	798	+436.145%
2025-03-21	30.8000	30.8000	30.8000	30.8000	+2.326%	6	799	+477.922%
2025-03-18	30.6000	30.6000	29.0100	30.1000	-6.376%	25	797	+491.362%
2025-03-17	33.1000	33.1000	32.0500	32.1500	-3.163%	4	797	+453.655%
2025-03-14	32.3500	33.2000	32.3500	33.2000	+4.567%	8	794	+436.145%
2025-03-13	33.0000	33.2500	31.7500	31.7500	-9.026%	10	791	+460.630%
2025-03-12	33.0500	34.9000	33.0500	34.9000	+5.279%	4	791	+410.029%
2025-03-11	34.1000	34.1000	32.1700	33.1500	-2.786%	8	790	+436.953%
2025-03-10	34.6300	34.6300	33.3000	34.1000	-13.232%	22	787	+421.994%
2025-03-07	38.5000	39.3000	37.7400	39.3000	+2.078%	6	778	+352.926%
2025-03-06	38.0000	38.5000	38.0000	38.5000	-0.465%	4	779	+362.338%
2025-03-05	36.7000	38.6800	36.7000	38.6800	+1.656%	29	779	+360.186%
2025-03-04	35.0000	38.0500	34.6000	38.0500	+11.192%	14	779	+367.806%
2025-03-03	37.0000	37.0000	34.2000	34.2200	-4.065%	9	778	+420.164%
2025-02-28	35.0500	35.6700	34.5000	35.6700	-0.530%	12	774	+399.019%
2025-02-27	37.7000	37.7000	35.8600	35.8600	-6.003%	4	771	+396.375%
2025-02-26	38.2500	38.2500	38.1500	38.1500	-6.495%	2	772	+366.579%
2025-02-25	41.0000	41.0000	40.4500	40.8000	-5.882%	214	771	+336.275%
2025-02-24	43.7600	43.7600	43.3500	43.3500	+1.522%	4	837	+310.611%
2025-02-21	43.5000	43.5000	42.7000	42.7000	-8.858%	4	841	+316.862%
2025-02-19	46.7400	46.8500	46.7400	46.8500	+0.321%	7	839	+279.936%
2025-02-18	46.7000	46.7000	46.7000	46.7000	-2.668%	1	842	+281.156%
2025-02-14	47.9800	47.9800	47.9800	47.9800	+2.961%	6	841	+270.988%
2025-02-13	46.6000	46.6000	46.6000	46.6000	+0.129%	1	842	+281.974%
2025-02-12	46.0800	46.5400	46.0800	46.5400	-6.188%	3	842	+282.467%
2025-02-10	49.6100	49.6100	49.6100	49.6100	+5.553%	1	842	+258.799%
2025-02-07	47.9000	48.4300	47.0000	47.0000	-9.806%	6	842	+278.723%
2025-02-05	50.4800	52.2300	50.0000	52.1100	-19.347%	9	845	+241.585%
2025-02-04	64.6100	64.6100	64.6100	64.6100	+4.462%	1	840	+175.499%
2025-02-03	63.0000	63.0000	61.8500	61.8500	-2.598%	3	841	+187.793%
2025-01-31	63.5000	63.5000	63.5000	63.5000	+4.235%	2	839	+180.315%
2025-01-30	60.9200	60.9200	60.9200	60.9200	+8.980%	4	839	+192.186%
2025-01-29	55.4100	55.9000	55.4100	55.9000	-0.622%	2	835	+218.426%
2025-01-28	55.7900	56.2500	55.7900	56.2500	+2.032%	2	836	+216.444%
2025-01-27	55.1700	55.4000	55.1300	55.1300	-8.193%	4	836	+222.873%
2025-01-24	58.5000	60.0500	58.5000	60.0500	+0.755%	10	836	+196.420%
2025-01-21	59.0000	59.6000	59.0000	59.6000	+9.378%	2	835	+198.658%
2025-01-16	55.4700	55.4700	54.2600	54.4900	+6.634%	4	835	+226.665%
2025-01-13	51.1000	51.1000	51.1000	51.1000	-4.217%	158	835	+248.337%
2025-01-03	53.3500	53.3500	53.3500	53.3500	-2.343%	4	865	+233.646%
2024-12-30	54.6500	54.6500	54.6300	54.6300	-3.905%	9	867	+225.828%
2024-12-23	56.8500	56.8500	56.8500	56.8500	+23.185%	2	874	+213.105%
2024-12-20	49.9000	50.7100	46.1500	46.1500	-15.414%	4	874	+285.699%
2024-12-19	54.5600	54.5600	54.5600	54.5600	-1.534%	2	877	+226.246%
2024-12-18	56.9900	56.9900	55.4100	55.4100	-6.481%	5	879	+221.242%
2024-12-17	59.5000	59.5000	58.7800	59.2500	-0.754%	3	884	+200.422%
2024-12-16	55.8500	60.5500	55.8500	59.7000	+10.967%	22	887	+198.157%
2024-12-13	53.8500	53.8500	53.7600	53.8000	+0.037%	10	905	+230.855%
2024-12-12	53.7800	53.7800	53.7800	53.7800	-4.561%	1	909	+230.978%
2024-12-11	49.4900	56.3500	49.4900	56.3500	+16.233%	406	910	+215.883%
2024-12-10	46.1000	48.4800	45.0500	48.4800	+19.115%	16	993	+267.162%
2024-12-09	40.2000	40.8000	39.9000	40.7000	+1.244%	11	1,003	+337.346%
2024-12-06	39.5000	40.2600	39.5000	40.2000	+0.500%	72	1,014	+342.786%
2024-12-04	38.8500	40.0000	38.8500	40.0000	+5.263%	5	1,042	+345.000%
2024-12-02	38.0100	38.0100	38.0000	38.0000	+8.417%	3	1,047	+368.421%
2024-11-29	35.0500	35.0500	35.0500	35.0500	-3.973%	2	1,048	+407.846%
2024-11-27	36.5600	36.5600	36.2500	36.5000	-1.351%	6	1,045	+387.671%
2024-11-26	36.3000	37.0000	36.3000	37.0000	+2.778%	2	1,045	+381.081%
2024-11-25	36.1600	36.2000	36.0000	36.0000	+4.803%	3	1,045	+394.444%
2024-11-22	35.0000	35.0000	34.1400	34.3500	-5.502%	20	1,042	+418.195%
2024-11-21	37.0000	37.0000	33.8100	36.3500	-15.954%	24	1,034	+389.684%
2024-11-19	42.0000	43.2500	42.0000	43.2500	+12.163%	3	1,018	+311.561%
2024-11-15	39.0000	39.0000	38.5300	38.5600	-4.790%	12	1,021	+361.618%
2024-11-14	41.5000	41.5000	40.5000	40.5000	-7.955%	17	1,019	+339.506%
2024-11-13	43.4700	44.0000	43.4700	44.0000	+0.525%	2	1,023	+304.545%
2024-11-11	43.7600	43.7700	43.7600	43.7700	+2.626%	4	1,025	+306.671%
2024-11-08	42.8400	43.0000	42.6500	42.6500	-4.372%	24	1,029	+317.351%
2024-11-07	42.6500	44.6000	42.6500	44.6000	+6.190%	10	1,031	+299.103%
2024-11-06	41.0000	42.0000	41.0000	42.0000	+12.000%	8	1,039	+323.810%
2024-11-05	37.1500	37.5000	37.1500	37.5000	+1.488%	3	1,040	+374.667%
2024-11-04	37.3500	37.3500	36.9500	36.9500	-3.651%	3	1,043	+381.732%
2024-11-01	38.5000	38.5000	38.3500	38.3500	-2.788%	202	1,042	+364.146%
2024-10-31	41.0500	41.0500	38.4500	39.4500	-4.248%	34	1,120	+351.204%
2024-10-30	44.0000	45.0000	41.0000	41.2000	+8.995%	43	1,127	+332.039%
2024-10-29	36.0000	37.8000	36.0000	37.8000	+5.000%	27	1,165	+370.899%
2024-10-28	36.0000	36.2000	35.8800	36.0000	+5.263%	26	1,180	+394.444%
2024-10-25	34.2000	34.2000	34.2000	34.2000	+3.857%	2	1,165	+420.468%
2024-10-24	32.7500	32.9300	32.7500	32.9300	+0.858%	2	1,166	+440.541%
2024-10-23	32.5000	32.9000	32.5000	32.6500	-3.971%	5	1,164	+445.176%
2024-10-22	34.5500	34.5500	34.0000	34.0000	+0.920%	6	1,163	+423.529%
2024-10-21	33.6900	33.6900	33.6900	33.6900	-0.030%	1	1,165	+428.347%
2024-10-18	33.7000	33.7000	33.7000	33.7000	+1.506%	2	1,164	+428.190%
2024-10-17	33.2000	33.2000	33.2000	33.2000	-2.924%	1	1,163	+436.145%
2024-10-16	34.8000	34.8000	34.2000	34.2000	-4.469%	3	1,162	+420.468%
2024-10-15	35.6000	36.1000	35.2300	35.8000	+3.528%	560	1,159	+397.207%
2024-10-14	34.5500	35.4500	34.5500	34.5800	+2.066%	8	602	+414.748%
2024-10-11	33.3500	33.8800	33.3500	33.8800	+2.511%	24	602	+425.384%
2024-10-10	33.7300	33.7300	33.0500	33.0500	+1.225%	38	610	+438.578%
2024-10-09	32.6800	32.6800	32.6500	32.6500	-5.362%	5	643	+445.176%
2024-10-08	34.3800	34.5000	33.8500	34.5000	+0.291%	3	644	+415.942%
2024-10-07	36.4000	36.4000	34.4000	34.4000	-4.444%	15	645	+417.442%
2024-10-04	35.9400	36.0000	35.7600	36.0000	+4.348%	14	632	+394.444%
2024-10-03	34.6600	34.6600	34.5000	34.5000	-1.989%	2	637	+415.942%
2024-10-02	35.4000	35.5500	35.2000	35.2000	-2.358%	13	636	+405.682%
2024-10-01	35.0000	36.3500	34.7500	36.0500	+4.493%	15	626	+393.759%
2024-09-30	33.5000	34.5000	33.5000	34.5000	+0.583%	9	613	+415.942%
2024-09-27	33.8800	34.3000	33.8800	34.3000	+8.031%	82	622	+418.950%
2024-09-25	31.8000	32.5000	31.7500	31.7500	-1.946%	5	621	+460.630%
2024-09-24	31.8500	32.3800	31.8500	32.3800	+1.188%	3	623	+449.722%
2024-09-23	34.0000	34.0000	32.0000	32.0000	-2.350%	59	621	+456.250%
2024-09-20	32.9500	32.9500	32.7700	32.7700	-1.146%	6	562	+443.180%
2024-09-19	33.2000	33.2000	32.7700	33.1500	+7.490%	6	563	+436.953%
2024-09-17	30.8400	30.8400	30.8400	30.8400	-0.516%	1	565	+477.173%
2024-09-16	31.0000	31.0000	31.0000	31.0000	+6.456%	1	565	+474.194%
2024-09-13	29.1200	29.1200	29.1200	29.1200	+1.357%	40	564	+511.264%
2024-09-12	27.6500	28.7300	27.6500	28.7300	+7.886%	5	564	+519.561%
2024-09-11	26.4000	26.6300	25.4000	26.6300	+0.681%	11	559	+568.419%
2024-09-10	26.3500	26.4500	25.2000	26.4500	+3.725%	11	563	+572.968%
2024-09-09	27.1800	27.1800	25.5000	25.5000	-8.929%	17	566	+598.039%
2024-09-06	30.0000	30.0000	27.4000	28.0000	-8.884%	86	574	+535.714%
2024-09-05	31.0000	32.7000	30.7300	30.7300	+0.196%	9	573	+479.239%
2024-09-04	32.0000	32.0000	30.0700	30.6700	+1.221%	5	574	+480.372%
2024-09-03	33.3400	33.3400	30.3000	30.3000	-9.091%	11	572	+487.459%
2024-08-29	35.0500	36.2700	33.3000	33.3300	-6.639%	21	570	+434.053%
2024-08-28	35.0000	35.7000	35.0000	35.7000	-3.331%	7	562	+398.599%
2024-08-27	37.1000	37.1000	36.6500	36.9300	+0.627%	11	555	+381.993%
2024-08-26	37.4500	37.5000	36.7000	36.7000	-0.811%	3	551	+385.014%
2024-08-23	37.0100	37.0500	35.7700	37.0000	+2.069%	200	550	+381.081%
2024-08-22	37.8000	37.8000	36.2500	36.2500	-3.204%	9	576	+391.034%
2024-08-21	36.7500	38.2000	36.4000	37.4500	-2.219%	115	569	+375.300%
2024-08-20	38.1500	38.3500	37.5000	38.3000	+3.794%	10	457	+364.752%
2024-08-19	36.0800	37.2300	35.9900	36.9000	+3.944%	38	451	+382.385%
2024-08-16	34.9500	36.8000	34.6000	35.5000	+6.287%	64	455	+401.408%
2024-08-15	33.3000	33.9000	32.7500	33.4000	+4.147%	12	427	+432.934%
2024-08-14	33.4500	33.4500	32.0700	32.0700	-9.611%	13	424	+455.036%
2024-08-13	35.4000	37.9000	35.4000	35.4800	+0.567%	49	422	+401.691%
2024-08-12	35.4000	35.4000	34.8800	35.2800	+3.521%	8	419	+404.535%
2024-08-09	35.3700	35.3700	34.0800	34.0800	-5.674%	4	415	+422.300%
2024-08-08	35.7500	36.5300	35.7500	36.1300	+4.573%	24	415	+392.665%
2024-08-07	35.2500	35.2500	34.5500	34.5500	+3.941%	6	404	+415.195%
2024-08-06	34.0000	34.2900	33.2400	33.2400	-1.306%	71	399	+435.499%
2024-08-05	33.6000	37.6000	33.6000	33.6800	-12.292%	27	388	+428.504%
2024-08-02	38.0500	38.4000	37.5000	38.4000	-6.569%	32	376	+363.542%
2024-08-01	43.6000	43.6000	41.1000	41.1000	-2.026%	2	370	+333.090%
2024-07-31	41.7000	41.9500	41.7000	41.9500	+3.580%	3	368	+324.315%
2024-07-30	40.5000	40.5000	40.5000	40.5000	-2.174%	1	367	+339.506%
2024-07-29	39.9500	41.4000	39.9500	41.4000	+4.810%	3	367	+329.952%
2024-07-26	37.5000	39.9400	37.2800	39.5000	-5.276%	36	366	+350.633%
2024-07-25	44.5500	44.5500	40.3000	41.7000	-1.859%	12	364	+326.859%
2024-07-24	43.2500	44.5000	42.0600	42.4900	-15.994%	11	361	+318.922%
2024-07-23	51.0000	51.1000	50.5800	50.5800	-0.335%	6	360	+251.918%
2024-07-22	50.1000	50.7500	50.1000	50.7500	+4.531%	3	359	+250.739%
2024-07-19	47.8700	48.5500	47.8700	48.5500	+3.144%	6	361	+266.632%
2024-07-18	46.7400	47.0700	46.7400	47.0700	-4.697%	6	361	+278.160%
2024-07-17	47.0500	49.3900	47.0500	49.3900	-7.768%	4	362	+260.397%
2024-07-15	54.0000	54.0000	53.5500	53.5500	-0.465%	2	365	+232.400%
2024-07-12	53.0000	53.8000	53.0000	53.8000	-0.463%	24	366	+230.855%
2024-07-11	54.7800	55.1000	54.0500	54.0500	-6.810%	4	356	+229.325%
2024-07-10	59.0500	59.0500	58.0000	58.0000	+8.716%	4	356	+206.897%
2024-07-02	52.1500	53.3500	52.1500	53.3500	+2.596%	12	358	+233.646%
2024-07-01	52.1000	52.1000	52.0000	52.0000	+0.251%	2	367	+242.308%
2024-06-26	51.8700	51.8700	51.8700	51.8700	+1.507%	4	367	+243.166%
2024-06-25	51.1000	51.1000	51.1000	51.1000	+3.337%	1	367	+248.337%
2024-06-24	49.4500	49.4500	49.4500	49.4500	-0.343%	1	366	+259.960%
2024-06-21	50.4000	50.4000	49.6200	49.6200	+3.699%	6	367	+258.726%
2024-06-20	46.4200	47.8500	46.4200	47.8500	+2.244%	2	367	+271.996%
2024-06-17	46.8000	46.8000	46.8000	46.8000	+0.645%	2	365	+280.342%
2024-06-12	49.8000	49.8000	46.4500	46.5000	+1.087%	5	365	+282.796%
2024-06-10	44.6500	46.0000	44.6500	46.0000	-4.386%	2	368	+286.957%
2024-06-07	48.1100	48.1100	48.1100	48.1100	+2.036%	2	367	+269.985%
2024-06-06	47.1500	47.1500	47.1500	47.1500	+2.389%	2	367	+277.519%
2024-06-04	45.0000	46.0500	45.0000	46.0500	+4.540%	4	367	+286.536%
2024-06-03	46.0000	46.0000	44.0500	44.0500	0.000%	48	364	+304.086%
2024-05-31	44.0500	44.0500	44.0500	44.0500	-2.609%	2	338	+304.086%
2024-05-30	44.7000	45.2300	44.7000	45.2300	-4.919%	3	338	+293.544%
2024-05-23	47.6600	47.6600	47.5700	47.5700	-0.063%	2	338	+274.185%
2024-05-22	47.6000	47.6000	47.6000	47.6000	-2.219%	2	338	+273.950%
2024-05-21	47.9800	48.6800	47.9800	48.6800	+0.454%	2	338	+265.653%
2024-05-20	48.4600	48.4600	48.4600	48.4600	+3.216%	1	338	+267.313%
2024-05-17	47.0900	47.0900	46.9500	46.9500	+2.065%	8	338	+279.127%
2024-05-16	45.1000	46.0000	45.1000	46.0000	+2.222%	3	338	+286.957%
2024-05-15	45.0000	45.0000	45.0000	45.0000	+5.018%	10	338	+295.556%
2024-05-14	42.6000	43.1500	42.6000	42.8500	+4.870%	11	338	+315.403%
2024-05-13	40.7000	40.8600	39.8000	40.8600	-3.336%	16	342	+335.634%
2024-05-10	42.7000	42.7000	41.9800	42.2700	-1.675%	30	329	+321.102%
2024-05-09	43.0400	43.0400	42.9900	42.9900	-2.935%	2	320	+314.050%
2024-05-07	43.7600	44.5900	43.7600	44.2900	+5.654%	7	320	+301.897%
2024-05-06	41.4900	42.2200	41.4900	41.9200	+0.528%	10	317	+324.618%
2024-05-03	41.5500	41.7000	39.0000	41.7000	+1.707%	14	315	+326.859%
2024-05-02	41.0000	41.0000	41.0000	41.0000	+1.060%	2	312	+334.146%
2024-05-01	40.1500	41.6300	40.1500	40.5700	-2.943%	5	312	+338.748%