Dark

GOOGL20261218C180
GOOGL Dec 18 2026 180.00 Call (GOOGL261218C00180000)
option OPRA

EOD

Sep 3, 2026

165.26-16.955%(-33.74)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	165.2600	165.2600	165.2600	165.2600	-16.955%	10	612	0.000%
2026-08-04	199.0000	199.0000	199.0000	199.0000	+16.716%	1	612	-16.955%
2026-07-22	170.5000	170.5000	170.5000	170.5000	-9.764%	2	612	-3.073%
2026-07-15	188.9500	188.9500	188.9500	188.9500	+7.060%	1	614	-12.538%
2026-06-30	176.4900	176.4900	176.4900	176.4900	+1.624%	1	615	-6.363%
2026-06-24	173.6700	173.6700	173.6700	173.6700	+0.387%	1	615	-4.843%
2026-06-23	173.0000	173.0000	173.0000	173.0000	-11.328%	1	616	-4.474%
2026-06-16	195.1000	195.1000	195.1000	195.1000	+12.456%	2	616	-15.295%
2026-06-11	173.4900	173.4900	173.4900	173.4900	-5.763%	1	616	-4.744%
2026-06-03	183.9000	184.1000	183.9000	184.1000	-3.115%	2	617	-10.234%
2026-06-02	190.0200	190.0200	190.0200	190.0200	-8.030%	2	618	-13.030%
2026-05-29	206.6100	206.6100	206.6100	206.6100	-9.362%	5	618	-20.014%
2026-05-18	227.9500	227.9500	227.9500	227.9500	+7.427%	3	621	-27.502%
2026-05-12	211.8800	212.1900	211.8800	212.1900	-4.440%	7	621	-22.117%
2026-05-06	222.0500	222.0500	222.0500	222.0500	+26.330%	1	628	-25.575%
2026-04-29	175.7700	175.7700	175.7700	175.7700	+3.345%	4	628	-5.979%
2026-04-24	170.0500	170.0800	170.0500	170.0800	+4.133%	2	630	-2.834%
2026-04-17	163.4600	163.4600	163.3300	163.3300	+5.921%	2	630	+1.182%
2026-04-14	153.3200	154.2000	153.3200	154.2000	+19.119%	10	631	+7.173%
2026-04-07	129.4500	129.4500	129.4500	129.4500	+20.083%	1	631	+27.663%
2026-03-31	107.8000	107.8000	107.8000	107.8000	-17.904%	1	632	+53.302%
2026-03-23	133.7000	133.7000	131.3100	131.3100	-2.007%	2	632	+25.855%
2026-03-17	134.0000	134.0000	134.0000	134.0000	-1.034%	1	633	+23.328%
2026-03-13	135.4000	135.4000	135.4000	135.4000	-2.083%	1	634	+22.053%
2026-03-11	138.2800	138.2800	138.2800	138.2800	+0.979%	1	635	+19.511%
2026-03-10	136.9400	136.9400	136.9400	136.9400	+6.155%	1	635	+20.681%
2026-03-09	123.5500	129.0000	123.5500	129.0000	-1.938%	3	635	+28.109%
2026-03-04	131.5500	131.5500	131.5500	131.5500	-5.360%	1	653	+25.625%
2026-02-23	139.0000	139.0000	139.0000	139.0000	+9.003%	1	652	+18.892%
2026-02-17	127.5200	127.5200	127.5200	127.5200	-7.928%	1	652	+29.595%
2026-02-12	138.5000	138.5000	138.5000	138.5000	-5.603%	4	652	+19.321%
2026-02-10	146.7200	146.7200	146.7200	146.7200	-4.510%	1	650	+12.636%
2026-02-09	148.0000	153.6500	148.0000	153.6500	+1.620%	6	650	+7.556%
2026-02-06	151.2000	151.2000	151.2000	151.2000	-5.559%	1	652	+9.299%
2026-02-05	138.1000	160.1000	138.1000	160.1000	+0.565%	31	652	+3.223%
2026-02-04	162.1300	162.1300	159.2000	159.2000	-5.052%	20	679	+3.807%
2026-02-03	167.6700	167.6700	167.6700	167.6700	+0.751%	10	664	-1.437%
2026-01-30	166.4200	166.4200	166.4200	166.4200	+1.167%	30	674	-0.697%
2026-01-29	164.5000	164.5000	164.5000	164.5000	+1.543%	1	704	+0.462%
2026-01-28	162.0000	162.0000	162.0000	162.0000	+3.481%	2	705	+2.012%
2026-01-23	156.5500	156.5500	156.5500	156.5500	+0.359%	1	707	+5.564%
2026-01-20	155.9900	155.9900	155.9900	155.9900	-4.681%	1	707	+5.943%
2026-01-15	163.6000	163.6500	163.6000	163.6500	+3.054%	8	708	+0.984%
2026-01-12	154.8500	161.5000	154.8500	158.8000	+2.221%	7	714	+4.068%
2026-01-08	155.3500	155.3500	155.3500	155.3500	+3.567%	1	714	+6.379%
2026-01-07	150.0000	150.0000	150.0000	150.0000	+4.858%	2	715	+10.173%
2026-01-06	143.0500	143.0500	143.0500	143.0500	-1.873%	10	715	+15.526%
2026-01-05	146.2900	146.2900	145.7800	145.7800	+1.412%	89	748	+13.363%
2026-01-02	143.7500	143.7500	143.7500	143.7500	+0.665%	1	748	+14.963%
2025-12-31	142.8000	142.8000	142.8000	142.8000	+0.847%	13	761	+15.728%
2025-12-29	141.6000	141.6000	141.6000	141.6000	-1.290%	1	761	+16.709%
2025-12-24	142.2500	143.4500	142.2500	143.4500	-0.313%	11	759	+15.204%
2025-12-23	144.2500	144.2500	143.9000	143.9000	+6.640%	2	759	+14.844%
2025-12-19	134.9400	134.9400	134.9400	134.9400	+4.808%	5	757	+22.469%
2025-12-17	137.4000	137.4000	128.7500	128.7500	-4.911%	7	757	+28.357%
2025-12-16	134.5000	135.4000	134.4500	135.4000	-2.478%	4	753	+22.053%
2025-12-15	138.8400	138.8400	138.8400	138.8400	-6.442%	1	753	+19.029%
2025-12-10	148.4000	148.4000	148.4000	148.4000	+3.056%	1	753	+11.361%
2025-12-08	146.5800	146.5800	144.0000	144.0000	-4.686%	3	753	+14.764%
2025-12-05	151.0800	151.0800	151.0800	151.0800	+0.106%	2	751	+9.386%
2025-12-04	150.9200	150.9200	150.9200	150.9200	+2.506%	1	753	+9.502%
2025-12-02	147.2300	147.2300	147.2300	147.2300	-1.485%	11	752	+12.246%
2025-12-01	149.4500	149.4500	149.4500	149.4500	-3.237%	3	752	+10.579%
2025-11-26	154.4500	154.4500	154.4500	154.4500	-0.355%	1	753	+6.999%
2025-11-25	155.0000	155.0000	155.0000	155.0000	+4.146%	2	753	+6.619%
2025-11-24	147.4500	148.8300	146.8500	148.8300	+13.110%	3	754	+11.039%
2025-11-21	131.5800	131.5800	131.5800	131.5800	+0.229%	1	753	+25.597%
2025-11-19	133.3200	133.3200	131.2800	131.2800	+10.134%	6	753	+25.884%
2025-11-18	119.2000	119.2000	119.2000	119.2000	-3.490%	1	754	+38.641%
2025-11-17	124.3700	124.3700	123.5100	123.5100	+15.430%	2	754	+33.803%
2025-11-14	107.1500	107.1500	107.0000	107.0000	-13.185%	2	755	+54.449%
2025-11-11	123.3000	123.3000	123.2500	123.2500	-0.170%	2	755	+34.085%
2025-11-10	122.7000	123.4600	122.7000	123.4600	+10.786%	2	755	+33.857%
2025-11-07	111.4400	111.4400	111.4400	111.4400	-4.548%	1	755	+48.295%
2025-11-05	116.7500	116.7500	116.7500	116.7500	+3.778%	1	755	+41.550%
2025-11-04	112.9600	112.9600	112.5000	112.5000	-1.747%	8	756	+46.898%
2025-11-03	114.5000	114.5000	114.5000	114.5000	+0.792%	1	764	+44.332%
2025-10-31	113.0600	115.2400	113.0600	113.6000	-4.618%	9	764	+45.475%
2025-10-30	122.2000	122.2000	119.1000	119.1000	+12.306%	15	768	+38.757%
2025-10-29	106.0500	106.0500	106.0500	106.0500	+3.869%	7	768	+55.832%
2025-10-28	102.1000	102.1000	102.1000	102.1000	+0.680%	1	761	+61.861%
2025-10-27	100.8000	101.4100	100.8000	101.4100	+15.239%	2	760	+62.962%
2025-10-22	88.0000	88.0000	88.0000	88.0000	+4.204%	2	760	+87.795%
2025-10-21	83.6500	85.6600	83.6500	84.4500	-7.936%	3	758	+95.690%
2025-10-20	91.3800	91.7300	91.3800	91.7300	+4.239%	3	756	+80.159%
2025-10-17	88.9300	88.9300	87.8400	88.0000	-1.566%	3	757	+87.795%
2025-10-16	91.0000	91.0000	89.3000	89.4000	+3.353%	3	757	+84.855%
2025-10-15	87.5000	87.5000	86.4200	86.5000	+8.017%	9	757	+91.052%
2025-10-13	78.8500	80.0800	78.8500	80.0800	+5.327%	7	765	+106.369%
2025-10-10	77.2300	77.2300	76.0300	76.0300	-6.367%	2	766	+117.362%
2025-10-08	81.1800	81.4500	81.1800	81.2000	-6.559%	15	766	+103.522%
2025-10-06	83.3600	86.9000	83.3600	86.9000	+10.293%	29	755	+90.173%
2025-09-30	77.9300	78.7900	77.9300	78.7900	-5.990%	6	737	+109.747%
2025-09-29	85.9500	85.9500	83.8100	83.8100	+1.526%	4	737	+97.184%
2025-09-25	82.1700	83.0000	82.1700	82.5500	-5.711%	10	737	+100.194%
2025-09-23	88.1700	89.1100	87.5500	87.5500	-0.171%	7	745	+88.761%
2025-09-22	87.0400	87.7000	87.0400	87.7000	-3.838%	2	745	+88.438%
2025-09-19	89.4500	91.2000	89.4500	91.2000	+6.792%	3	745	+81.206%
2025-09-17	87.5000	87.5000	84.0800	85.4000	-2.844%	5	746	+93.513%
2025-09-16	87.6900	88.1500	87.6900	87.9000	+2.627%	10	746	+88.009%
2025-09-15	81.4800	87.7500	81.4800	85.6500	+9.527%	3	752	+92.948%
2025-09-12	77.4400	78.2000	77.4400	78.2000	+2.222%	2	751	+111.330%
2025-09-11	76.2000	76.5000	76.2000	76.5000	-0.984%	90	752	+116.026%
2025-09-10	76.7500	77.2600	76.7500	77.2600	+0.664%	2	777	+113.901%
2025-09-09	76.7500	76.7500	76.7500	76.7500	+10.432%	1	778	+115.322%
2025-09-05	72.0000	72.0000	69.5000	69.5000	+3.778%	5	777	+137.784%
2025-09-04	66.1600	66.9700	66.1400	66.9700	-0.932%	6	779	+146.767%
2025-09-03	64.4000	67.8600	63.9200	67.6000	+29.626%	34	782	+144.467%
2025-09-02	50.3300	52.1500	50.3300	52.1500	-3.067%	3	790	+216.894%
2025-08-29	52.1700	55.0000	52.1700	53.8000	+1.548%	41	790	+207.175%
2025-08-28	50.8900	52.9800	50.8900	52.9800	+8.012%	6	790	+211.929%
2025-08-26	48.7000	49.0500	48.3000	49.0500	-1.900%	5	791	+236.922%
2025-08-25	48.8000	50.0000	48.8000	50.0000	+1.153%	6	789	+230.520%
2025-08-22	45.4000	49.7400	45.4000	49.4300	+14.236%	7	789	+234.331%
2025-08-21	43.4000	43.6400	43.2700	43.2700	+0.046%	43	789	+281.927%
2025-08-20	42.4000	43.5500	42.4000	43.2500	-4.525%	122	789	+282.104%
2025-08-19	45.3000	45.3000	45.3000	45.3000	-3.617%	2	792	+264.812%
2025-08-18	47.0000	47.0000	47.0000	47.0000	-1.261%	1	792	+251.617%
2025-08-15	47.1000	47.9700	47.1000	47.6000	+2.036%	14	792	+247.185%
2025-08-14	46.5000	46.6500	46.5000	46.6500	+2.191%	2	804	+254.255%
2025-08-12	44.6000	45.6500	44.6000	45.6500	+2.584%	2	805	+262.015%
2025-08-11	43.4400	44.5000	43.4400	44.5000	-0.470%	4	805	+271.371%
2025-08-08	42.0000	45.6000	42.0000	44.7100	+12.337%	28	804	+269.626%
2025-08-07	40.9500	40.9500	39.8000	39.8000	+0.252%	2	799	+315.226%
2025-08-05	40.6500	40.9000	39.7000	39.7000	-0.750%	5	799	+316.272%
2025-08-04	38.4700	40.0000	38.4700	40.0000	+12.835%	5	799	+313.150%
2025-08-01	35.9000	36.0400	35.4000	35.4500	-7.490%	7	802	+366.178%
2025-07-31	40.5000	40.5000	38.0000	38.3200	-6.650%	8	803	+331.263%
2025-07-30	41.0000	42.0000	40.1500	41.0500	+0.539%	23	800	+302.582%
2025-07-29	38.7000	40.8300	38.7000	40.8300	+7.589%	8	812	+304.751%
2025-07-28	39.1700	39.1700	37.6500	37.9500	-2.941%	9	813	+335.468%
2025-07-25	39.3500	39.4400	39.0000	39.1000	-0.382%	18	808	+322.660%
2025-07-24	41.4500	41.8000	37.8000	39.2500	+3.863%	34	802	+321.045%
2025-07-23	37.6500	37.7900	37.1500	37.7900	-0.814%	8	803	+337.311%
2025-07-22	36.9500	38.1000	36.9500	38.1000	+1.600%	4	804	+333.753%
2025-07-21	36.0500	37.5000	36.0500	37.5000	+10.619%	40	805	+340.693%
2025-07-18	34.4000	34.4000	33.9000	33.9000	+0.593%	21	823	+387.493%
2025-07-17	33.2500	33.7000	32.7000	33.7000	0.000%	8	833	+390.386%
2025-07-16	33.8000	33.9500	33.7000	33.7000	+0.597%	11	833	+390.386%
2025-07-15	32.7400	33.5000	32.7400	33.5000	+3.299%	16	828	+393.313%
2025-07-14	33.1800	33.1800	31.6600	32.4300	+2.952%	5	823	+409.590%
2025-07-11	30.2000	31.8000	30.2000	31.5000	+4.825%	33	820	+424.635%
2025-07-10	30.0500	30.0500	30.0500	30.0500	+7.321%	3	843	+449.950%
2025-07-09	28.0000	28.0000	28.0000	28.0000	-5.565%	11	841	+490.214%
2025-07-07	29.6500	29.6500	29.6500	29.6500	-2.467%	2	830	+457.369%
2025-07-03	30.4000	30.4000	30.4000	30.4000	-0.945%	1	828	+443.618%
2025-07-02	29.5600	30.9800	29.5600	30.6900	+6.194%	24	828	+438.482%
2025-07-01	28.4000	28.9000	27.9900	28.9000	-2.034%	21	834	+471.834%
2025-06-30	31.8500	32.5000	29.5000	29.5000	-0.169%	21	829	+460.203%
2025-06-27	28.0000	29.5500	27.0000	29.5500	+9.851%	28	818	+459.255%
2025-06-26	26.9000	26.9000	26.9000	26.9000	+3.144%	25	817	+514.349%
2025-06-25	26.8000	26.8000	26.0800	26.0800	+6.710%	3	792	+533.666%
2025-06-24	24.6500	24.6500	24.3700	24.4400	+10.339%	28	792	+576.187%
2025-06-23	23.1500	23.2000	22.1500	22.1500	-9.592%	14	767	+646.095%
2025-06-20	26.2400	26.2400	24.5000	24.5000	-16.610%	26	773	+574.531%
2025-06-18	30.0500	30.5000	29.3800	29.3800	-4.144%	27	771	+462.491%
2025-06-17	30.2500	30.8000	30.2500	30.6500	-0.065%	11	771	+439.184%
2025-06-16	30.2400	30.6700	30.2400	30.6700	+2.370%	53	767	+438.833%
2025-06-13	30.8000	30.8000	29.9600	29.9600	-3.666%	22	718	+451.602%
2025-06-12	30.5000	31.1000	30.5000	31.1000	-2.873%	6	719	+431.383%
2025-06-11	31.7700	32.0200	31.7700	32.0200	-1.477%	5	719	+416.115%
2025-06-10	33.0000	33.2500	32.5000	32.5000	+6.732%	9	717	+408.492%
2025-06-09	30.1000	31.0000	30.1000	30.4500	+5.950%	5	718	+442.726%
2025-06-06	28.6600	28.7400	28.4700	28.7400	+5.778%	6	720	+475.017%
2025-06-05	27.1700	27.1700	27.1700	27.1700	+6.341%	12	721	+508.244%
2025-06-04	25.2200	25.5500	25.2200	25.5500	+2.817%	11	733	+546.810%
2025-06-03	25.3700	25.7700	24.8500	24.8500	-6.754%	16	734	+565.030%
2025-06-02	25.9300	26.6500	25.9300	26.6500	-3.964%	11	747	+520.113%
2025-05-30	27.7500	27.7500	27.7500	27.7500	-3.813%	2	748	+495.532%
2025-05-28	29.1400	29.4000	28.8500	28.8500	-0.517%	9	748	+472.825%
2025-05-27	28.5000	29.0000	28.5000	29.0000	+6.422%	3	740	+469.862%
2025-05-23	27.2100	27.2500	27.2100	27.2500	-4.015%	4	739	+506.459%
2025-05-22	28.4000	31.5000	28.2600	28.3900	+3.803%	55	739	+482.106%
2025-05-21	27.1000	29.3300	26.7500	27.3500	+11.770%	47	730	+504.241%
2025-05-19	24.2600	24.4700	24.0300	24.4700	+0.328%	8	715	+575.358%
2025-05-16	24.5000	24.7100	24.3900	24.3900	+4.858%	12	710	+577.573%
2025-05-15	23.2600	23.2600	23.2600	23.2600	-2.962%	3	711	+610.490%
2025-05-14	24.6000	24.6000	23.9700	23.9700	+15.909%	54	713	+589.445%
2025-05-13	19.2500	20.7200	19.2500	20.6800	+14.317%	5	712	+699.130%
2025-05-09	18.0900	18.0900	18.0900	18.0900	-6.560%	2	711	+813.543%
2025-05-08	18.4500	19.3600	18.4500	19.3600	+8.764%	8	711	+753.616%
2025-05-07	20.4000	20.4000	17.1500	17.8000	-24.416%	48	714	+828.427%
2025-05-02	23.2000	23.5500	23.2000	23.5500	+4.900%	4	711	+601.741%
2025-05-01	20.9500	22.4600	20.9500	22.4500	+8.559%	10	712	+636.125%
2025-04-30	19.5000	20.6900	19.5000	20.6800	-2.315%	5	714	+699.130%
2025-04-29	21.5500	21.5500	21.1700	21.1700	-2.801%	5	712	+680.633%
2025-04-28	22.7500	22.7500	21.7800	21.7800	-4.222%	2	710	+658.770%
2025-04-25	24.6700	24.6700	22.5000	22.7400	+16.735%	114	710	+626.737%
2025-04-23	20.6400	20.6400	19.4800	19.4800	+8.162%	101	747	+748.357%
2025-04-22	18.0100	18.0100	18.0100	18.0100	+6.884%	10	746	+817.601%
2025-04-21	16.7000	16.8500	16.1000	16.8500	-7.009%	9	746	+880.772%
2025-04-17	18.1200	18.1200	18.1200	18.1200	-8.485%	1	749	+812.031%
2025-04-16	19.2000	20.0000	19.0000	19.8000	-1.737%	7	749	+734.646%
2025-04-15	20.1500	20.1500	20.1500	20.1500	-7.526%	3	749	+720.149%
2025-04-14	21.2000	21.7900	21.2000	21.7900	+3.270%	4	749	+658.421%
2025-04-11	21.6500	21.6500	21.1000	21.1000	+5.658%	6	747	+683.223%
2025-04-10	20.6000	20.6000	19.4600	19.9700	-7.760%	14	757	+727.541%
2025-04-09	16.2500	21.6500	16.0000	21.6500	+41.503%	72	756	+663.326%
2025-04-08	18.0000	18.0000	15.3000	15.3000	-9.894%	23	740	+980.131%
2025-04-07	15.1300	18.1000	15.1300	16.9800	+2.660%	18	738	+873.263%
2025-04-04	18.8000	18.8000	15.9100	16.5400	-10.352%	88	732	+899.154%
2025-04-03	18.8500	19.4000	18.4500	18.4500	-12.766%	1,246	733	+795.718%
2025-04-02	21.0900	21.1500	21.0900	21.1500	+0.475%	2	1,761	+681.371%
2025-04-01	20.3000	21.6300	20.3000	21.0500	+6.582%	12	1,761	+685.083%
2025-03-31	18.5000	19.7500	18.5000	19.7500	-0.253%	45	1,762	+736.759%
2025-03-28	22.8000	22.8000	19.8000	19.8000	-17.500%	2,556	1,766	+734.646%
2025-03-27	25.1200	25.1200	24.0000	24.0000	-6.868%	14	2,892	+588.583%
2025-03-26	26.9500	26.9500	25.7600	25.7700	-9.101%	46	2,890	+541.288%
2025-03-25	27.7500	28.3500	27.3000	28.3500	+5.390%	44	2,880	+482.928%
2025-03-24	26.3000	26.9000	26.2500	26.9000	+11.157%	2,374	2,862	+514.349%
2025-03-21	24.2000	24.2000	24.2000	24.2000	-2.222%	100	634	+582.893%
2025-03-20	24.7500	24.7500	24.7500	24.7500	-0.402%	3	604	+567.717%
2025-03-19	24.8500	24.8500	24.8500	24.8500	+11.937%	2	604	+565.030%
2025-03-18	22.3500	22.3500	22.2000	22.2000	-13.786%	23	604	+644.414%
2025-03-17	25.7500	25.7500	25.7500	25.7500	+1.498%	1	604	+541.786%
2025-03-13	25.5500	26.3600	25.3700	25.3700	-8.905%	45	642	+551.399%
2025-03-12	27.9000	27.9000	27.4000	27.8500	+5.094%	9	642	+493.393%
2025-03-11	27.3500	27.3500	25.2000	26.5000	-4.055%	20	644	+523.623%
2025-03-10	27.9700	27.9700	26.7300	27.6200	-12.980%	5	643	+498.335%
2025-03-07	30.5800	31.7400	30.5800	31.7400	+1.568%	10	645	+420.668%
2025-03-06	29.9500	31.2500	29.9500	31.2500	+0.806%	4	646	+428.832%
2025-03-05	29.3400	31.0000	29.3400	31.0000	+4.027%	2	646	+433.097%
2025-03-04	28.2000	31.2500	28.2000	29.8000	+8.759%	13	646	+454.564%
2025-03-03	31.4400	31.4400	27.4000	27.4000	-4.062%	54	649	+503.139%
2025-02-28	28.6000	29.7000	28.5600	28.5600	-1.687%	24	631	+478.641%
2025-02-27	29.8200	30.3000	29.0500	29.0500	-5.987%	26	629	+468.881%
2025-02-26	31.7900	31.7900	30.5500	30.9000	-4.482%	6	621	+434.822%
2025-02-25	33.5200	33.7400	32.3500	32.3500	-8.950%	8	620	+410.850%
2025-02-24	35.5300	35.5300	35.5300	35.5300	+1.514%	1	620	+365.128%
2025-02-21	38.8000	38.8000	35.0000	35.0000	-7.895%	12	620	+372.171%
2025-02-20	38.4500	38.4500	38.0000	38.0000	-1.042%	6	620	+334.895%
2025-02-19	38.4900	38.4900	38.4000	38.4000	+2.646%	3	620	+330.365%
2025-02-18	39.0600	39.0600	37.0500	37.4100	-4.444%	12	620	+341.754%
2025-02-14	39.5000	39.5000	38.5000	39.1500	+3.026%	28	614	+322.120%
2025-02-13	37.8300	38.8900	37.8300	38.0000	-1.376%	4	615	+334.895%
2025-02-12	38.8000	38.8000	37.6000	38.5300	-1.154%	58	615	+328.913%
2025-02-11	38.9800	38.9800	38.9800	38.9800	-4.811%	1	604	+323.961%
2025-02-10	40.9500	40.9500	40.9500	40.9500	+3.097%	1	603	+303.565%
2025-02-07	42.8800	42.8800	38.6000	39.7200	-8.962%	28	603	+316.062%
2025-02-06	43.1500	43.6300	43.1500	43.6300	+0.809%	3	601	+278.776%
2025-02-05	42.6400	44.3500	41.9800	43.2800	-17.483%	12	601	+281.839%
2025-02-03	53.0300	53.0300	52.4500	52.4500	-2.419%	21	601	+215.081%
2025-01-31	53.5200	54.5700	53.5200	53.7500	+6.647%	44	591	+207.460%
2025-01-30	49.5000	50.4000	49.5000	50.4000	+7.006%	2	611	+227.897%
2025-01-29	46.6500	47.1000	46.5000	47.1000	-0.296%	7	611	+250.870%
2025-01-28	47.2400	47.2400	47.2400	47.2400	+1.373%	1	611	+249.831%
2025-01-27	47.0000	48.3500	46.6000	46.6000	-8.014%	15	612	+254.635%
2025-01-24	50.9800	50.9800	50.6000	50.6600	+4.497%	8	601	+226.214%
2025-01-23	48.4800	48.4800	48.4800	48.4800	-2.179%	1	605	+240.883%
2025-01-22	50.4500	50.4500	49.5600	49.5600	-0.820%	2	605	+233.454%
2025-01-21	50.0100	50.0100	49.9700	49.9700	+6.774%	10	615	+230.718%
2025-01-17	46.8000	46.8000	46.8000	46.8000	+1.408%	2	615	+253.120%
2025-01-15	46.0600	46.1500	46.0600	46.1500	+5.365%	5	615	+258.093%
2025-01-14	43.8000	43.8000	43.8000	43.8000	-1.573%	1	615	+277.306%
2025-01-13	43.4500	44.7500	43.4000	44.5000	-4.301%	6	614	+271.371%
2025-01-10	46.2000	46.5000	46.2000	46.5000	-2.475%	4	615	+255.398%
2025-01-08	47.9000	47.9000	47.6800	47.6800	-3.109%	2	616	+246.602%
2025-01-07	48.7600	49.4000	48.7600	49.2100	-0.385%	15	616	+235.826%
2025-01-06	49.9400	49.9400	49.4000	49.4000	+7.391%	2	615	+234.534%
2025-01-03	46.0000	46.0000	46.0000	46.0000	+4.261%	2	616	+259.261%
2025-01-02	45.3300	45.3300	44.1200	44.1200	-3.457%	2	617	+274.569%
2024-12-31	45.7000	45.7000	45.7000	45.7000	-0.436%	2	617	+261.619%
2024-12-30	45.3500	46.0500	45.3500	45.9000	-3.165%	4	617	+260.044%
2024-12-27	46.9000	47.4000	46.9000	47.4000	-4.397%	6	615	+248.650%
2024-12-26	49.5800	49.5800	49.5800	49.5800	+2.438%	1	615	+233.320%
2024-12-23	48.4000	48.4000	48.4000	48.4000	+5.908%	1	615	+241.446%
2024-12-19	47.4500	47.4500	45.7000	45.7000	+0.219%	13	614	+261.619%
2024-12-18	48.9200	49.2000	45.6000	45.6000	-8.873%	13	614	+262.412%
2024-12-17	50.7500	50.7500	50.0400	50.0400	-1.535%	2	618	+230.256%
2024-12-16	48.0000	50.8200	47.9000	50.8200	+12.683%	30	618	+225.187%
2024-12-13	45.4500	45.9900	45.1000	45.1000	-7.010%	12	647	+266.430%
2024-12-12	47.0000	48.5000	47.0000	48.5000	+1.464%	3	646	+240.742%
2024-12-11	47.2400	47.8000	47.2300	47.8000	+17.157%	27	647	+245.732%
2024-12-10	39.8900	40.8000	38.6000	40.8000	+22.523%	40	652	+305.049%
2024-12-09	33.3500	33.3500	33.3000	33.3000	+4.389%	4	665	+396.276%
2024-12-05	32.6100	32.6100	31.8000	31.9000	-1.846%	4	666	+418.056%
2024-12-04	32.2500	32.5000	32.2500	32.5000	+6.838%	8	666	+408.492%
2024-12-03	30.4200	30.4200	30.4200	30.4200	+4.644%	1	664	+443.261%
2024-11-29	28.8800	29.0700	28.8800	29.0700	+0.034%	12	665	+468.490%
2024-11-27	29.0600	29.0600	29.0600	29.0600	-1.492%	7	671	+468.685%
2024-11-25	30.0000	30.0000	29.5000	29.5000	+5.357%	5	671	+460.203%
2024-11-22	27.9000	28.2000	27.7500	28.0000	-1.789%	28	671	+490.214%
2024-11-21	29.8000	29.8000	27.4000	28.5100	-14.127%	8	659	+479.656%
2024-11-20	33.2000	33.2000	33.2000	33.2000	-4.212%	1	657	+397.771%
2024-11-19	34.6600	34.6600	34.6600	34.6600	+9.962%	1	657	+376.803%
2024-11-15	31.2000	31.5200	31.2000	31.5200	-6.190%	22	658	+424.302%
2024-11-14	35.1000	35.1000	33.6000	33.6000	-6.667%	4	658	+391.845%
2024-11-13	37.1000	37.1000	35.8500	36.0000	-4.408%	34	657	+359.056%
2024-11-12	36.1100	37.6600	36.0900	37.6600	+2.756%	4	629	+338.821%
2024-11-11	36.2500	36.6500	36.2500	36.6500	+1.524%	2	630	+350.914%
2024-11-07	35.8000	36.1000	35.5000	36.1000	+7.122%	12	632	+357.784%
2024-11-06	33.9000	33.9000	33.2500	33.7000	+12.709%	3	632	+390.386%
2024-11-05	29.9000	29.9000	29.9000	29.9000	+1.874%	1	631	+452.709%
2024-11-04	30.0000	30.0000	29.2800	29.3500	-5.384%	6	631	+463.066%
2024-11-01	31.2600	31.4500	31.0200	31.0200	-3.063%	96	631	+432.753%
2024-10-31	32.0000	32.0000	32.0000	32.0000	-4.988%	2	590	+416.438%
2024-10-30	37.0000	37.7000	33.6800	33.6800	+7.091%	57	588	+390.677%
2024-10-29	30.5000	31.4500	30.5000	31.4500	+8.636%	10	600	+425.469%
2024-10-28	29.5000	29.5000	28.9500	28.9500	+5.082%	70	600	+470.846%
2024-10-25	26.8500	27.9100	26.8500	27.5500	+3.688%	16	620	+499.855%
2024-10-24	26.5500	26.5700	26.5500	26.5700	+1.684%	2	617	+521.980%
2024-10-23	27.6500	27.6500	26.1300	26.1300	-3.401%	6	616	+532.453%
2024-10-21	26.5000	27.0500	26.5000	27.0500	-0.551%	5	616	+510.943%
2024-10-18	27.5000	27.5000	27.2000	27.2000	-3.443%	4	621	+507.574%
2024-10-17	28.3900	28.3900	28.1600	28.1700	+2.288%	4	621	+486.652%
2024-10-11	27.5400	27.5400	27.5400	27.5400	+1.250%	2	617	+500.073%
2024-10-10	27.2000	27.2000	27.2000	27.2000	+3.817%	1	618	+507.574%
2024-10-09	28.5000	28.5000	25.6000	26.2000	-4.380%	7	619	+530.763%
2024-10-08	27.4000	27.4000	27.4000	27.4000	-1.933%	20	618	+503.139%
2024-10-07	29.5000	29.5000	27.9400	27.9400	-3.986%	2	598	+491.482%
2024-10-04	30.0000	30.0000	29.1000	29.1000	+1.394%	4	598	+467.904%
2024-10-03	28.7000	28.7000	28.7000	28.7000	+0.525%	1	599	+475.819%
2024-10-02	28.2000	28.5500	28.2000	28.5500	+2.330%	5	599	+478.844%
2024-10-01	27.9000	27.9000	27.9000	27.9000	-0.357%	1	601	+492.330%
2024-09-30	28.0000	28.0000	28.0000	28.0000	+2.941%	1	601	+490.214%
2024-09-27	27.2000	27.2000	27.2000	27.2000	+2.256%	2	602	+507.574%
2024-09-26	26.6000	26.6000	26.6000	26.6000	+4.396%	1	601	+521.278%
2024-09-25	26.1000	26.1000	25.4800	25.4800	-3.849%	6	602	+548.587%
2024-09-20	26.5000	26.5000	26.5000	26.5000	-0.749%	2	606	+523.623%
2024-09-19	26.8000	26.8000	26.7000	26.7000	+3.891%	3	606	+518.951%
2024-09-17	25.5000	25.7000	25.5000	25.7000	+5.979%	5	607	+543.035%
2024-09-13	24.7000	24.7000	24.2500	24.2500	+1.464%	6	611	+581.485%
2024-09-12	22.4000	23.9000	22.2900	23.9000	+12.736%	17	610	+591.464%
2024-09-11	19.6500	21.2000	19.6500	21.2000	-0.423%	10	611	+679.528%
2024-09-10	21.2000	21.2900	20.5000	21.2900	+4.209%	6	609	+676.233%
2024-09-09	21.0000	21.0000	20.0600	20.4300	-5.285%	4	607	+708.908%
2024-09-06	24.0000	24.0000	21.5700	21.5700	-12.848%	10	608	+666.157%
2024-09-05	25.5900	25.5900	24.7000	24.7500	+0.324%	3	607	+567.717%
2024-09-04	25.3800	25.3900	24.5000	24.6700	-4.008%	10	607	+569.882%
2024-09-03	26.5400	26.5400	25.7000	25.7000	-5.688%	8	612	+543.035%
2024-08-29	29.3000	29.7000	27.2500	27.2500	-4.386%	16	606	+506.459%
2024-08-28	28.5000	28.5000	28.5000	28.5000	-6.404%	2	605	+479.860%
2024-08-27	30.4500	30.4500	30.4500	30.4500	+2.353%	5	606	+442.726%
2024-08-23	30.0000	30.0000	29.7500	29.7500	-0.833%	30	610	+455.496%
2024-08-22	30.5000	30.5000	30.0000	30.0000	-4.762%	2	600	+450.867%
2024-08-20	31.0000	31.5000	31.0000	31.5000	+5.351%	4	599	+424.635%
2024-08-19	29.3100	30.0000	29.3100	29.9000	+1.874%	6	600	+452.709%
2024-08-16	25.0000	29.4500	25.0000	29.3500	+7.706%	136	600	+463.066%
2024-08-15	27.0000	27.2500	26.4000	27.2500	+4.207%	4	542	+506.459%
2024-08-14	26.1500	26.1500	26.1500	26.1500	-9.453%	2	545	+531.969%
2024-08-13	28.5000	28.8800	28.5000	28.8800	-1.265%	11	547	+472.230%
2024-08-12	29.2500	29.2500	29.2500	29.2500	+1.563%	1	546	+464.991%
2024-08-09	28.0000	28.8000	27.3300	28.8000	-2.373%	12	547	+473.819%
2024-08-08	28.5700	29.5000	28.5700	29.5000	+6.460%	4	550	+460.203%
2024-08-07	28.4900	28.4900	27.7100	27.7100	+2.630%	3	549	+496.391%
2024-08-06	26.7400	27.0000	26.7400	27.0000	-1.460%	10	550	+512.074%
2024-08-05	30.0000	30.3700	27.4000	27.4000	-13.264%	14	548	+503.139%
2024-08-02	30.3000	31.5900	30.3000	31.5900	-6.122%	30	551	+423.140%
2024-08-01	34.0300	35.7900	33.6500	33.6500	-3.165%	36	550	+391.114%
2024-07-31	35.0000	35.0000	34.3800	34.7500	+1.668%	24	539	+375.568%
2024-07-30	34.0700	34.5000	34.0700	34.1800	+0.470%	8	518	+383.499%
2024-07-29	33.4000	34.9500	33.4000	34.0200	+6.646%	6	524	+385.773%
2024-07-26	33.5600	33.5600	31.0500	31.9000	-6.861%	870	523	+418.056%
2024-07-25	36.0500	36.0500	33.7500	34.2500	-4.861%	23	710	+382.511%
2024-07-24	36.8500	37.9000	35.9100	36.0000	-17.431%	74	712	+359.056%
2024-07-23	43.0000	43.6000	43.0000	43.6000	+1.798%	10	661	+279.037%
2024-07-22	42.5000	43.1600	42.0000	42.8300	+4.975%	14	659	+285.851%
2024-07-19	40.9500	40.9500	40.8000	40.8000	+2.026%	4	651	+305.049%
2024-07-18	41.2500	41.3500	39.1200	39.9900	-5.684%	16	651	+313.253%
2024-07-17	43.0000	43.5000	41.7000	42.4000	-3.417%	415	642	+289.764%
2024-07-16	46.0000	46.0000	43.9000	43.9000	-5.551%	5	258	+276.446%
2024-07-15	46.7300	47.0200	46.4800	46.4800	+0.628%	7	258	+255.551%
2024-07-11	47.4500	47.4500	45.6300	46.1900	-5.348%	7	253	+257.783%
2024-07-10	48.8000	48.8000	48.8000	48.8000	+0.826%	40	251	+238.648%
2024-07-09	49.4200	50.0000	48.4000	48.4000	+0.561%	14	211	+241.446%
2024-07-08	48.1300	48.1300	48.1300	48.1300	-2.669%	1	211	+243.362%
2024-07-05	46.2000	49.4500	46.2000	49.4500	+7.687%	62	212	+234.196%
2024-07-03	45.9200	45.9200	45.9200	45.9200	+3.657%	2	225	+259.887%
2024-07-01	44.0000	44.3000	43.3500	44.3000	+0.454%	19	225	+273.047%
2024-06-28	45.0000	45.1000	44.1000	44.1000	-4.401%	28	217	+274.739%