Dark

GOOGL20261218C220
GOOGL Dec 18 2026 220.00 Call (GOOGL261218C00220000)
option OPRA

EOD

Aug 31, 2026

122.28-5.960%(-7.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	122.2800	122.2800	122.2800	122.2800	-5.960%	1	729	0.000%
2026-08-28	130.0300	130.0300	130.0300	130.0300	-2.292%	1	728	-5.960%
2026-08-24	133.0800	133.0800	133.0800	133.0800	+4.787%	2	727	-8.115%
2026-08-17	127.0000	127.0000	127.0000	127.0000	+0.047%	90	725	-3.717%
2026-08-12	126.9400	126.9400	126.9400	126.9400	-3.225%	1	725	-3.671%
2026-08-11	131.1700	131.1700	131.1700	131.1700	-5.971%	2	725	-6.777%
2026-07-31	129.0000	139.5000	129.0000	139.5000	+18.723%	3	727	-12.344%
2026-07-29	117.5000	117.5000	117.5000	117.5000	+13.090%	1	727	+4.068%
2026-07-23	107.3000	107.3000	103.9000	103.9000	-19.911%	33	727	+17.690%
2026-07-17	129.7300	129.7300	129.7300	129.7300	+1.272%	1	727	-5.743%
2026-06-26	128.1000	128.1000	128.1000	128.1000	-3.850%	1	727	-4.543%
2026-06-23	128.1500	133.2300	128.1500	133.2300	-0.834%	13	727	-8.219%
2026-06-22	132.0000	134.3500	132.0000	134.3500	-9.977%	2	717	-8.984%
2026-06-18	146.4400	149.2400	146.4400	149.2400	-0.811%	3	716	-18.065%
2026-06-17	150.4600	150.4600	150.4600	150.4600	-2.766%	3	716	-18.729%
2026-06-16	154.7600	154.7600	153.7000	154.7400	+5.936%	4	716	-20.977%
2026-06-09	146.0700	146.0700	146.0700	146.0700	-5.761%	40	712	-16.287%
2026-06-05	155.0000	155.0000	155.0000	155.0000	+6.566%	1	712	-21.110%
2026-06-03	145.7700	145.7700	145.4500	145.4500	-16.494%	2	712	-15.930%
2026-05-26	174.1800	174.1800	174.1800	174.1800	-5.079%	1	732	-29.797%
2026-05-14	183.5000	183.5000	183.5000	183.5000	-0.272%	1	732	-33.362%
2026-05-07	184.0000	184.0000	184.0000	184.0000	+1.099%	10	732	-33.543%
2026-05-06	183.0100	183.0100	182.0000	182.0000	+6.339%	2	742	-32.813%
2026-05-01	171.1500	171.1500	171.1500	171.1500	+0.783%	1	743	-28.554%
2026-04-30	156.6000	169.8200	156.6000	169.8200	+22.525%	8	743	-27.994%
2026-04-28	137.3500	138.6000	137.3500	138.6000	+4.643%	3	748	-11.775%
2026-04-27	132.4500	132.4500	132.4500	132.4500	+0.144%	2	747	-7.678%
2026-04-24	126.3600	133.7500	126.3600	132.2600	+2.710%	5	749	-7.546%
2026-04-20	128.7700	128.7700	128.7700	128.7700	+2.369%	3	752	-5.040%
2026-04-16	125.7900	125.7900	125.7900	125.7900	-0.427%	1	754	-2.790%
2026-04-15	126.3300	126.3300	126.3300	126.3300	+3.405%	1	754	-3.206%
2026-04-14	122.6000	122.6000	122.1700	122.1700	+11.469%	2	754	+0.090%
2026-04-09	105.2500	109.6000	105.2500	109.6000	+1.547%	25	754	+11.569%
2026-04-08	107.9300	107.9300	107.9300	107.9300	+13.253%	1	755	+13.296%
2026-04-07	92.5700	95.6000	92.5700	95.3000	+5.420%	12	756	+28.311%
2026-04-01	89.9500	91.4200	89.9500	90.4000	+10.513%	17	757	+35.265%
2026-03-31	76.2000	81.8000	76.2000	81.8000	+15.211%	4	758	+49.487%
2026-03-30	71.0500	71.0500	71.0000	71.0000	-0.810%	20	756	+72.225%
2026-03-27	73.4000	73.4000	71.3000	71.5800	-7.758%	46	736	+70.830%
2026-03-26	80.0100	80.0100	77.6000	77.6000	-10.237%	2	779	+57.577%
2026-03-24	88.8000	88.8000	86.4500	86.4500	-10.322%	5	779	+41.446%
2026-03-23	96.4000	96.4000	96.4000	96.4000	0.000%	1	776	+26.846%
2026-03-20	96.0000	96.5000	95.5000	96.4000	-4.099%	16	777	+26.846%
2026-03-17	100.2300	100.5600	100.2300	100.5200	+1.720%	31	773	+21.647%
2026-03-12	98.8200	98.8200	98.8200	98.8200	-2.516%	1	803	+23.740%
2026-03-11	101.3700	101.3700	101.3700	101.3700	-0.618%	1	803	+20.627%
2026-03-10	102.0000	102.0000	102.0000	102.0000	+4.938%	1	804	+19.882%
2026-03-09	97.2000	97.2000	97.2000	97.2000	0.000%	1	804	+25.802%
2026-03-04	97.2000	97.2000	97.2000	97.2000	-5.530%	1	804	+25.802%
2026-02-20	102.8900	102.8900	102.8900	102.8900	+3.584%	1	805	+18.845%
2026-02-13	99.3300	99.3300	99.3300	99.3300	-10.875%	1	805	+23.105%
2026-02-10	111.7300	111.7300	111.4500	111.4500	-5.949%	13	805	+9.717%
2026-02-09	116.5500	118.5000	116.5500	118.5000	-0.671%	2	806	+3.190%
2026-02-06	119.3000	119.3000	119.3000	119.3000	+1.748%	1	806	+2.498%
2026-02-05	104.3000	117.2500	104.3000	117.2500	-8.255%	35	806	+4.290%
2026-02-04	135.1000	135.1000	127.8000	127.8000	-2.777%	3	788	-4.319%
2026-02-03	131.4500	131.4500	131.4500	131.4500	-3.053%	1	787	-6.976%
2026-02-02	135.5900	135.5900	135.5900	135.5900	+2.487%	1	787	-9.816%
2026-01-30	132.3000	132.3000	132.3000	132.3000	+1.785%	1	787	-7.574%
2026-01-27	130.5200	130.5200	129.9800	129.9800	+1.309%	3	787	-5.924%
2026-01-26	128.3000	128.3000	128.3000	128.3000	+2.256%	1	788	-4.692%
2026-01-22	125.4700	125.4700	125.4700	125.4700	+8.071%	13	788	-2.542%
2026-01-20	116.1000	116.1000	116.1000	116.1000	-8.827%	1	801	+5.323%
2026-01-15	128.5500	128.5500	127.3400	127.3400	-1.782%	4	800	-3.974%
2026-01-13	133.2600	133.2600	129.6500	129.6500	+4.980%	4	799	-5.685%
2026-01-09	123.8000	123.8000	123.5000	123.5000	+5.286%	2	802	-0.988%
2026-01-07	114.8000	117.3000	114.8000	117.3000	+5.962%	3	801	+4.246%
2026-01-05	112.1000	112.1000	110.7000	110.7000	+0.154%	5	801	+10.461%
2026-01-02	115.7000	115.7000	107.2100	110.5300	+1.079%	4	801	+10.631%
2025-12-31	108.6400	109.3500	108.6400	109.3500	-0.073%	43	801	+11.824%
2025-12-30	109.4300	109.4300	109.4300	109.4300	+0.904%	2	801	+11.743%
2025-12-29	108.4500	108.4500	108.4500	108.4500	-1.040%	10	803	+12.752%
2025-12-26	109.5900	109.5900	109.5900	109.5900	-0.913%	1	793	+11.580%
2025-12-23	110.6000	110.6000	110.6000	110.6000	+4.963%	2	792	+10.561%
2025-12-22	105.7500	106.0000	105.3700	105.3700	+3.548%	12	794	+16.048%
2025-12-19	102.3600	102.3600	101.4300	101.7600	+4.455%	40	792	+20.165%
2025-12-17	97.4200	97.4200	97.4200	97.4200	-7.086%	2	786	+25.518%
2025-12-12	110.8000	110.8000	104.7000	104.8500	-3.069%	6	786	+16.624%
2025-12-11	108.1700	108.1700	108.1700	108.1700	-6.200%	1	783	+13.044%
2025-12-10	115.3200	115.3200	115.3200	115.3200	+3.204%	3	784	+6.035%
2025-12-09	110.7500	111.7400	110.7500	111.7400	+1.306%	2	784	+9.433%
2025-12-08	115.4000	115.4000	110.3000	110.3000	-6.128%	2	784	+10.861%
2025-12-05	117.5000	117.5000	117.5000	117.5000	+0.470%	1	783	+4.068%
2025-12-03	115.3000	116.9700	115.3000	116.9500	+1.678%	7	783	+4.558%
2025-12-02	115.7000	115.7000	115.0200	115.0200	-1.015%	2	783	+6.312%
2025-12-01	114.6500	116.2000	114.6500	116.2000	-6.177%	3	781	+5.232%
2025-11-28	123.8500	123.8500	123.8500	123.8500	+4.532%	1	781	-1.268%
2025-11-26	118.8500	118.8500	118.4800	118.4800	-3.776%	2	781	+3.207%
2025-11-25	122.9400	123.9200	121.1500	123.1300	+4.613%	13	781	-0.690%
2025-11-24	116.0000	117.9100	116.0000	117.7000	+14.874%	11	784	+3.891%
2025-11-21	101.6900	102.4600	99.8500	102.4600	+7.288%	30	783	+19.344%
2025-11-20	103.0000	105.8800	95.5000	95.5000	-2.302%	8	781	+28.042%
2025-11-19	100.0000	103.3700	97.7500	97.7500	+8.310%	6	777	+25.095%
2025-11-18	85.4000	90.2500	85.4000	90.2500	+1.519%	2	774	+35.490%
2025-11-17	91.9500	91.9500	88.9000	88.9000	+10.986%	5	773	+37.548%
2025-11-14	80.1000	80.1000	80.1000	80.1000	-4.381%	2	762	+52.659%
2025-11-13	85.3100	86.2000	83.3000	83.7700	-6.715%	9	760	+45.971%
2025-11-12	90.4700	90.4700	88.4000	89.8000	-3.003%	4	760	+36.169%
2025-11-11	91.4500	92.5800	91.4500	92.5800	-0.452%	4	759	+32.080%
2025-11-10	90.2000	93.0000	90.2000	93.0000	+13.139%	11	760	+31.484%
2025-11-07	84.9500	84.9500	81.3000	82.2000	-5.593%	14	758	+48.759%
2025-11-06	87.3500	87.3500	87.0700	87.0700	+0.427%	2	753	+40.439%
2025-11-05	87.0800	87.0800	86.7000	86.7000	+3.399%	14	752	+41.038%
2025-11-04	83.5000	84.2000	83.5000	83.8500	-3.064%	7	752	+45.832%
2025-11-03	85.9200	86.5000	85.9200	86.5000	+0.910%	72	675	+41.364%
2025-10-31	84.5500	85.9500	84.1100	85.7200	-3.425%	10	675	+42.650%
2025-10-30	90.0000	91.0700	85.0000	88.7600	+13.504%	25	675	+37.765%
2025-10-29	73.9000	78.2000	73.9000	78.2000	+7.418%	11	682	+56.368%
2025-10-28	72.6300	72.8000	72.6300	72.8000	+1.676%	5	677	+67.967%
2025-10-27	71.0000	71.6000	71.0000	71.6000	+7.945%	18	673	+70.782%
2025-10-24	65.0000	66.6700	65.0000	66.3300	+6.984%	7	673	+84.351%
2025-10-23	61.1000	62.0000	61.1000	62.0000	+6.346%	11	676	+97.226%
2025-10-22	61.6100	62.5100	58.3000	58.3000	-3.636%	21	676	+109.743%
2025-10-21	56.0000	60.5000	56.0000	60.5000	-4.874%	13	678	+102.116%
2025-10-20	63.5700	64.1200	63.4300	63.6000	+3.956%	10	680	+92.264%
2025-10-17	61.1000	62.3900	60.4100	61.1800	+1.057%	10	680	+99.869%
2025-10-16	63.7000	64.3500	60.2000	60.5400	+2.610%	6	679	+101.982%
2025-10-15	58.8500	60.1000	58.3800	59.0000	+5.678%	14	674	+107.254%
2025-10-14	52.0000	55.8300	52.0000	55.8300	+4.904%	4	678	+119.022%
2025-10-13	51.0500	53.2200	51.0500	53.2200	+8.083%	8	678	+129.763%
2025-10-10	52.5400	52.8500	49.2400	49.2400	-5.034%	11	678	+148.335%
2025-10-09	52.4000	52.4000	50.5800	51.8500	-3.892%	29	678	+135.834%
2025-10-08	54.5000	54.5800	53.9500	53.9500	-3.177%	14	673	+126.654%
2025-10-07	58.5000	58.5000	55.5300	55.7200	-3.079%	9	672	+119.454%
2025-10-06	56.0000	57.4900	56.0000	57.4900	+5.312%	5	672	+112.698%
2025-10-03	54.2500	54.8000	54.2500	54.5900	+1.093%	13	671	+123.997%
2025-10-02	53.7400	54.0000	53.0000	54.0000	+0.840%	13	669	+126.444%
2025-10-01	50.4600	53.5500	50.4600	53.5500	+4.102%	11	678	+128.347%
2025-09-30	50.7200	51.5100	50.2200	51.4400	-4.917%	9	677	+137.714%
2025-09-29	56.3900	58.2000	53.8400	54.1000	-2.575%	7	677	+126.026%
2025-09-26	55.4100	55.5300	55.4100	55.5300	+0.343%	2	678	+120.205%
2025-09-25	53.5400	55.6500	53.5400	55.3400	-1.723%	4	678	+120.961%
2025-09-24	57.6500	57.8100	56.3100	56.3100	-5.520%	14	679	+117.155%
2025-09-23	59.6000	59.6000	59.6000	59.6000	+0.320%	1	679	+105.168%
2025-09-22	60.8400	61.5000	59.2000	59.4100	-4.023%	9	680	+105.824%
2025-09-19	60.9000	62.0000	60.8000	61.9000	+3.167%	26	679	+97.544%
2025-09-18	59.2700	60.0000	59.2700	60.0000	+2.898%	6	677	+103.800%
2025-09-17	58.0000	59.3100	57.3200	58.3100	-1.253%	25	673	+109.707%
2025-09-16	60.2500	60.2500	59.0500	59.0500	+1.182%	41	693	+107.079%
2025-09-15	59.7500	59.7500	57.0000	58.3600	+15.268%	70	710	+109.527%
2025-09-12	49.2500	50.6300	49.2500	50.6300	-0.530%	8	762	+141.517%
2025-09-11	48.9600	50.9000	48.9600	50.9000	-0.196%	10	763	+140.236%
2025-09-10	49.8500	51.0100	49.8500	51.0000	+5.743%	22	759	+139.765%
2025-09-09	47.2900	48.3700	47.0800	48.2300	+6.210%	13	752	+153.535%
2025-09-08	46.2000	48.1200	45.1700	45.4100	+1.520%	114	750	+169.280%
2025-09-05	46.0000	46.0000	44.0000	44.7300	+1.867%	93	752	+173.374%
2025-09-04	42.3000	43.9100	40.5000	43.9100	+5.935%	24	746	+178.479%
2025-09-03	41.0000	42.4800	40.2300	41.4500	+38.722%	142	746	+195.006%
2025-09-02	28.5100	29.8800	27.9000	29.8800	-4.689%	42	770	+309.237%
2025-08-29	29.8500	31.3500	29.8500	31.3500	+4.257%	32	755	+290.048%
2025-08-28	29.7500	30.0700	29.7500	30.0700	+9.545%	7	755	+306.651%
2025-08-27	28.0300	28.0300	27.3800	27.4500	+2.121%	5	751	+345.464%
2025-08-26	27.3200	27.3200	26.6600	26.8800	-5.419%	6	749	+354.911%
2025-08-25	27.0800	28.4200	27.0800	28.4200	+3.723%	99	749	+330.260%
2025-08-22	24.8400	27.4000	24.8400	27.4000	+17.799%	23	657	+346.277%
2025-08-21	23.2700	23.2700	22.9500	23.2600	+1.528%	8	657	+425.709%
2025-08-20	22.2000	22.9100	21.9900	22.9100	-2.800%	9	659	+433.741%
2025-08-19	23.6700	23.6700	23.5700	23.5700	-6.727%	13	663	+418.795%
2025-08-18	25.0500	25.2700	25.0000	25.2700	-0.512%	11	663	+383.894%
2025-08-14	25.0000	25.4000	25.0000	25.4000	+6.010%	7	658	+381.417%
2025-08-13	25.7900	25.7900	23.9600	23.9600	-6.734%	21	657	+410.351%
2025-08-12	25.7700	25.7700	25.6300	25.6900	+6.775%	10	646	+375.983%
2025-08-11	24.0600	24.0600	24.0600	24.0600	-1.191%	1	636	+408.229%
2025-08-08	24.2500	24.8000	24.1300	24.3500	+10.934%	7	636	+402.177%
2025-08-07	22.0000	22.0000	21.4600	21.9500	+1.667%	32	633	+457.084%
2025-08-06	21.5000	21.5900	21.5000	21.5900	+2.322%	4	603	+466.373%
2025-08-05	22.0000	22.0000	21.1000	21.1000	+0.142%	45	599	+479.526%
2025-08-04	19.0000	21.0900	19.0000	21.0700	+15.642%	7	583	+480.351%
2025-08-01	18.7200	18.7200	18.2200	18.2200	-9.578%	3	584	+571.131%
2025-07-31	20.6500	20.6500	20.1500	20.1500	-10.125%	30	584	+506.849%
2025-07-30	22.5000	22.7000	22.4200	22.4200	+5.012%	9	566	+445.406%
2025-07-29	20.5000	21.3500	20.5000	21.3500	+6.272%	4	567	+472.740%
2025-07-28	19.6100	20.0900	19.6100	20.0900	-3.274%	8	567	+508.661%
2025-07-25	20.8200	20.8200	20.7000	20.7700	+0.096%	11	564	+488.734%
2025-07-24	21.1000	21.2300	20.3700	20.7500	+2.469%	16	565	+489.301%
2025-07-23	20.6200	20.6200	19.8500	20.2500	-2.644%	48	564	+503.852%
2025-07-22	19.0800	20.8000	19.0800	20.8000	+6.776%	23	545	+487.885%
2025-07-21	19.6000	19.6000	19.4800	19.4800	+7.922%	8	528	+527.721%
2025-07-18	17.9800	18.0500	17.7500	18.0500	+5.248%	12	528	+577.452%
2025-07-17	17.1500	17.1500	17.1500	17.1500	-3.543%	5	526	+613.003%
2025-07-15	17.4600	17.7800	17.4600	17.7800	+19.329%	12	526	+587.739%
2025-07-11	14.9000	14.9000	14.9000	14.9000	+2.617%	1	523	+720.671%
2025-07-10	14.5200	14.5200	14.5200	14.5200	-1.759%	9	523	+742.149%
2025-07-09	16.0000	16.0000	14.6600	14.7800	+1.931%	3	523	+727.334%
2025-07-08	15.2000	15.2000	14.5000	14.5000	-3.782%	2	523	+743.310%
2025-07-07	15.0700	15.0700	15.0700	15.0700	-5.160%	1	522	+711.413%
2025-07-02	15.8200	15.8900	15.8200	15.8900	-1.914%	2	522	+669.541%
2025-06-30	16.2000	16.2000	16.2000	16.2000	+14.894%	1	521	+654.815%
2025-06-27	14.1000	14.2400	14.1000	14.1000	+10.156%	62	522	+767.234%
2025-06-25	12.8000	12.8000	12.8000	12.8000	+5.090%	1	529	+855.313%
2025-06-24	12.2500	12.2500	11.9800	12.1800	-2.247%	3	528	+903.941%
2025-06-20	13.2100	13.3700	12.4600	12.4600	-23.511%	6	529	+881.380%
2025-06-17	16.2900	16.2900	16.2900	16.2900	+0.370%	1	529	+650.645%
2025-06-13	15.5000	16.2300	15.5000	16.2300	+2.075%	6	529	+653.420%
2025-06-12	15.9000	15.9000	15.9000	15.9000	-12.397%	1	531	+669.057%
2025-06-10	18.1500	18.1500	18.1500	18.1500	+11.555%	1	531	+573.719%
2025-06-09	15.9800	16.2700	15.9800	16.2700	+9.562%	5	531	+651.567%
2025-06-06	14.9800	14.9800	14.8500	14.8500	+8.791%	32	528	+723.434%
2025-06-05	13.6500	13.6500	13.6500	13.6500	+7.905%	5	512	+795.824%
2025-06-04	12.6800	12.6800	12.6500	12.6500	-6.573%	17	493	+866.640%
2025-06-02	13.5000	13.5400	13.5000	13.5400	-3.286%	85	493	+803.102%
2025-05-30	14.0000	14.0000	14.0000	14.0000	-5.085%	6	493	+773.429%
2025-05-29	14.7500	14.7500	14.7500	14.7500	-0.673%	1	493	+729.017%
2025-05-28	15.1200	15.1400	14.8500	14.8500	-1.721%	160	493	+723.434%
2025-05-27	15.1100	15.1100	15.1100	15.1100	+5.812%	1	463	+709.265%
2025-05-23	14.0000	14.2800	14.0000	14.2800	-11.797%	4	464	+756.303%
2025-05-22	16.5000	16.5000	16.1900	16.1900	+17.660%	2	464	+655.281%
2025-05-21	14.0000	15.6000	13.7600	13.7600	+12.787%	71	465	+788.663%
2025-05-20	12.2000	12.2000	12.2000	12.2000	-0.327%	1	419	+902.295%
2025-05-19	12.2600	12.2600	12.2400	12.2400	-0.488%	3	419	+899.020%
2025-05-16	12.3000	12.3000	12.3000	12.3000	+5.218%	40	421	+894.146%
2025-05-15	11.8000	11.8000	11.6900	11.6900	-2.907%	32	421	+946.022%
2025-05-14	9.9500	12.2000	9.9500	12.0400	+26.737%	66	432	+915.615%
2025-05-13	8.5500	9.5000	8.5500	9.5000	+3.825%	20	468	+1,187.158%
2025-05-12	9.0000	9.1500	9.0000	9.1500	+1.105%	4	478	+1,236.393%
2025-05-08	8.7000	9.0500	8.7000	9.0500	+8.774%	38	478	+1,251.160%
2025-05-07	9.0000	9.0000	8.1000	8.3200	-26.044%	16	479	+1,369.712%
2025-05-06	11.2500	11.2500	11.2500	11.2500	-1.747%	2	477	+986.933%
2025-05-05	11.6500	11.6500	11.4500	11.4500	+4.091%	3	479	+967.948%
2025-05-02	10.9000	11.0000	10.9000	11.0000	+5.263%	4	479	+1,011.636%
2025-05-01	10.4500	10.4500	10.4500	10.4500	+8.290%	10	480	+1,070.144%
2025-04-30	9.5000	9.6500	9.5000	9.6500	-4.455%	30	490	+1,167.150%
2025-04-29	9.8000	10.1000	9.8000	10.1000	-0.493%	16	505	+1,110.693%
2025-04-28	10.8500	10.8500	10.1500	10.1500	-5.669%	3	519	+1,104.729%
2025-04-24	10.7600	10.7600	10.7600	10.7600	+32.840%	5	517	+1,036.431%
2025-04-22	8.0500	8.1000	8.0500	8.1000	+3.846%	2	522	+1,409.630%
2025-04-21	7.9000	7.9000	7.6500	7.8000	-9.408%	14	522	+1,467.692%
2025-04-17	8.5900	8.8000	8.5900	8.6100	-1.600%	10	525	+1,320.209%
2025-04-16	8.7500	8.7500	8.7500	8.7500	-8.377%	1	525	+1,297.486%
2025-04-15	9.5500	9.5500	9.5500	9.5500	-7.282%	2	524	+1,180.419%
2025-04-14	10.8500	10.8500	10.3000	10.3000	+1.779%	5	522	+1,087.184%
2025-04-11	9.8500	10.1200	9.2000	10.1200	+0.697%	42	520	+1,108.300%
2025-04-09	7.5500	10.0500	7.5500	10.0500	+21.084%	30	520	+1,116.716%
2025-04-08	8.0000	8.3000	7.8000	8.3000	+7.374%	11	495	+1,373.253%
2025-04-07	7.5000	7.7500	7.3100	7.7300	+3.204%	36	502	+1,481.889%
2025-04-04	8.5500	8.5500	7.4900	7.4900	-20.488%	80	469	+1,532.577%
2025-04-03	9.3900	9.4200	9.3700	9.4200	-10.286%	12	488	+1,198.089%
2025-04-02	10.4200	10.5000	10.3500	10.5000	-1.130%	9	496	+1,064.571%
2025-04-01	10.8000	10.8000	10.6200	10.6200	+6.094%	2	499	+1,051.412%
2025-03-31	9.0200	10.0100	8.9000	10.0100	+2.143%	78	499	+1,121.578%
2025-03-28	9.9000	9.9000	9.8000	9.8000	-29.242%	4	463	+1,147.755%
2025-03-26	14.1500	14.1500	13.8500	13.8500	-3.619%	11	463	+782.888%
2025-03-25	14.3700	14.3700	14.3700	14.3700	+12.178%	5	458	+750.939%
2025-03-21	12.5100	12.8100	12.4500	12.8100	-2.586%	302	455	+854.567%
2025-03-20	12.1500	13.1500	12.1500	13.1500	+4.531%	142	406	+829.886%
2025-03-19	12.5800	12.5800	12.5800	12.5800	+2.028%	2	396	+872.019%
2025-03-18	12.2500	12.3300	12.0000	12.3300	-9.670%	9	396	+891.727%
2025-03-17	14.0000	14.0000	13.6500	13.6500	-8.389%	2	397	+795.824%
2025-03-12	14.6000	14.9000	14.6000	14.9000	+3.833%	20	397	+720.671%
2025-03-11	14.5000	14.6200	14.3500	14.3500	-3.691%	10	412	+752.125%
2025-03-10	15.2500	15.2500	14.9000	14.9000	-14.857%	4	415	+720.671%
2025-03-05	17.5000	17.5000	17.5000	17.5000	+4.790%	1	415	+598.743%
2025-03-04	16.7000	16.7000	16.7000	16.7000	+6.167%	8	414	+632.216%
2025-03-03	15.7300	15.7300	15.7300	15.7300	-1.688%	1	414	+677.368%
2025-02-28	15.9800	16.0000	15.9800	16.0000	-0.806%	12	413	+664.250%
2025-02-27	17.0900	17.0900	16.1300	16.1300	-12.575%	6	412	+658.091%
2025-02-26	18.4500	18.4500	18.4500	18.4500	-8.255%	1	408	+562.764%
2025-02-24	19.8000	20.1100	19.8000	20.1100	+1.566%	6	408	+508.056%
2025-02-21	20.0500	20.3400	19.8000	19.8000	-10.609%	70	402	+517.576%
2025-02-20	21.7500	22.1500	21.7500	22.1500	+0.454%	15	433	+452.054%
2025-02-19	22.0000	22.0500	22.0000	22.0500	+3.037%	5	418	+454.558%
2025-02-18	21.9000	22.0000	21.4000	21.4000	-5.100%	6	423	+471.402%
2025-02-14	22.5500	22.5500	22.5500	22.5500	+1.030%	30	404	+442.262%
2025-02-13	22.3500	22.3500	22.3200	22.3200	+2.574%	4	404	+447.849%
2025-02-12	22.1000	22.1000	21.7600	21.7600	-7.009%	2	404	+461.949%
2025-02-07	23.2600	23.4000	23.2600	23.4000	-9.126%	6	404	+422.564%
2025-02-06	26.2800	26.2800	25.7500	25.7500	+0.468%	2	405	+374.874%
2025-02-05	26.1500	26.3900	24.8200	25.6300	-29.684%	16	407	+377.097%
2025-02-04	34.2900	36.4500	34.2900	36.4500	+4.591%	78	408	+235.473%
2025-01-31	32.4000	34.8500	32.4000	34.8500	+9.591%	168	458	+250.875%
2025-01-30	31.8500	31.8500	31.8000	31.8000	+11.579%	9	463	+284.528%
2025-01-29	28.5000	28.5000	28.5000	28.5000	-1.213%	1	463	+329.053%
2025-01-28	27.7500	28.8500	27.7500	28.8500	+0.243%	6	462	+323.847%
2025-01-27	29.8000	29.8000	28.7800	28.7800	-9.383%	3	466	+324.878%
2025-01-23	31.7600	31.7600	31.7600	31.7600	+1.991%	19	467	+285.013%
2025-01-22	31.1400	31.1400	31.1400	31.1400	+0.161%	1	448	+292.678%
2025-01-21	33.0500	33.0500	31.0900	31.0900	+5.390%	4	448	+293.310%
2025-01-17	30.0000	30.0000	29.5000	29.5000	+15.010%	4	446	+314.508%
2025-01-14	25.5000	25.6500	25.5000	25.6500	-6.147%	10	446	+376.725%
2025-01-10	27.3300	27.3300	27.3300	27.3300	-9.142%	2	454	+347.420%
2025-01-07	31.3000	31.3000	30.0700	30.0800	+10.385%	4	454	+306.516%
2024-12-31	27.2500	27.2500	27.2500	27.2500	-4.953%	1	451	+348.734%
2024-12-30	28.6700	28.6700	28.6700	28.6700	-4.433%	1	451	+326.509%
2024-12-27	30.0000	30.0000	30.0000	30.0000	-4.031%	6	451	+307.600%
2024-12-26	31.2600	31.2600	31.2600	31.2600	+2.795%	2	448	+291.171%
2024-12-24	30.4100	30.4100	30.4100	30.4100	-2.781%	8	446	+302.105%
2024-12-17	34.0400	34.0400	31.2500	31.2800	-4.489%	9	446	+290.921%
2024-12-16	30.1000	33.6200	30.1000	32.7500	+18.316%	40	441	+273.374%
2024-12-13	27.9000	27.9000	27.6800	27.6800	-6.169%	10	417	+341.763%
2024-12-12	29.9000	30.0200	29.5000	29.5000	0.000%	3	413	+314.508%
2024-12-11	29.5000	29.5000	29.5000	29.5000	+28.261%	1	414	+314.508%
2024-12-10	23.0000	23.0000	23.0000	23.0000	+23.391%	2	417	+431.652%
2024-12-09	18.6400	18.6400	18.6400	18.6400	+5.014%	1	417	+556.009%
2024-12-05	18.4000	18.4400	17.7500	17.7500	+11.076%	52	416	+588.901%
2024-11-26	15.9800	15.9800	15.9800	15.9800	+3.097%	1	437	+665.207%
2024-11-25	15.5000	15.5000	15.5000	15.5000	+4.027%	1	437	+688.903%
2024-11-21	15.5900	15.5900	14.9000	14.9000	-26.238%	2	436	+720.671%
2024-11-14	20.2000	20.2000	20.2000	20.2000	-6.265%	1	436	+505.347%
2024-11-12	21.4500	21.5500	21.4500	21.5500	+5.637%	20	435	+467.425%
2024-11-07	20.4000	20.4000	20.4000	20.4000	+5.919%	1	435	+499.412%
2024-11-06	18.2300	19.2600	17.4700	19.2600	+7.000%	56	434	+534.891%
2024-10-31	18.7100	18.7100	18.0000	18.0000	-11.111%	4	426	+579.333%
2024-10-30	20.2300	20.2500	20.2000	20.2500	+17.391%	15	427	+503.852%
2024-10-29	17.2000	17.6000	17.0500	17.2500	+10.294%	22	427	+608.870%
2024-10-28	15.6400	15.6400	15.6400	15.6400	+4.615%	1	413	+681.841%
2024-10-11	14.4000	14.9500	14.4000	14.9500	+1.014%	4	412	+717.926%
2024-10-10	14.8000	14.8200	14.8000	14.8000	+7.636%	91	412	+726.216%
2024-09-26	13.7500	13.7500	13.7500	13.7500	+1.852%	1	323	+789.309%
2024-09-24	13.5000	13.5000	13.5000	13.5000	-4.930%	1	323	+805.778%
2024-09-23	14.4000	14.4000	14.2000	14.2000	+2.899%	2	324	+761.127%
2024-09-18	13.8000	13.8000	13.8000	13.8000	+2.222%	15	322	+786.087%
2024-09-16	13.5000	13.5000	13.5000	13.5000	+3.846%	1	307	+805.778%
2024-09-13	13.0000	13.0000	13.0000	13.0000	+8.333%	4	306	+840.615%
2024-09-12	12.0000	12.0000	12.0000	12.0000	+7.623%	1	304	+919.000%
2024-09-11	11.1500	11.1500	11.1500	11.1500	+0.814%	1	303	+996.682%
2024-09-10	11.0600	11.0600	11.0600	11.0600	+1.561%	16	302	+1,005.606%
2024-09-09	11.2700	11.5000	10.7000	10.8900	-14.454%	5	302	+1,022.865%
2024-09-06	12.7300	12.7300	12.7300	12.7300	-8.285%	2	300	+860.566%
2024-09-05	13.8800	13.8800	13.8800	13.8800	+2.663%	2	300	+780.980%
2024-09-04	13.5200	13.5200	13.5200	13.5200	-4.113%	1	300	+804.438%
2024-09-03	14.8100	14.8100	14.1000	14.1000	-11.097%	18	300	+767.234%
2024-08-30	15.7500	15.8600	15.7500	15.8600	-0.875%	46	303	+670.996%
2024-08-28	16.0000	16.0000	16.0000	16.0000	-6.158%	1	303	+664.250%
2024-08-27	16.0500	17.0500	16.0500	17.0500	-2.627%	2	303	+617.185%
2024-08-26	17.5100	17.5100	17.5100	17.5100	+2.099%	2	304	+598.344%
2024-08-23	16.9600	17.1500	16.9600	17.1500	-2.000%	26	304	+613.003%
2024-08-21	17.1800	17.6000	17.1800	17.5000	-0.850%	141	315	+598.743%
2024-08-20	17.6500	17.6500	17.6500	17.6500	+5.689%	1	175	+592.805%
2024-08-19	16.5000	16.7000	16.5000	16.7000	+3.406%	7	175	+632.216%
2024-08-16	16.3800	16.3800	16.1500	16.1500	+4.194%	4	168	+657.152%
2024-08-15	14.8500	15.5000	14.8500	15.5000	+5.370%	4	167	+688.903%
2024-08-14	14.0800	14.8300	14.0800	14.7100	-4.294%	21	165	+731.271%
2024-08-09	15.4000	15.4000	15.3700	15.3700	-8.675%	4	159	+695.576%
2024-08-08	16.6000	16.8500	16.6000	16.8300	+4.211%	20	159	+626.560%
2024-08-07	16.1500	16.1500	16.1500	16.1500	+3.859%	1	159	+657.152%
2024-08-06	14.6000	15.5500	14.6000	15.5500	-8.798%	3	159	+686.367%
2024-08-05	17.0000	17.0500	16.3100	17.0500	-9.067%	44	161	+617.185%
2024-08-02	18.7500	18.7500	18.7500	18.7500	-6.250%	12	128	+552.160%
2024-07-30	20.3300	20.3300	20.0000	20.0000	-2.439%	10	134	+511.400%
2024-07-29	21.0000	21.0000	20.5000	20.5000	+2.500%	2	129	+496.488%
2024-07-26	18.7000	20.0000	18.7000	20.0000	-8.967%	12	130	+511.400%
2024-07-24	21.8200	21.9700	21.8000	21.9700	-19.465%	4	125	+456.577%
2024-07-23	27.2000	27.2800	27.2000	27.2800	+1.037%	3	121	+348.240%
2024-07-22	27.0000	27.0000	27.0000	27.0000	+4.854%	2	121	+352.889%
2024-07-18	25.7500	25.7500	25.7500	25.7500	-2.757%	6	121	+374.874%
2024-07-17	26.3500	26.4800	26.3500	26.4800	-6.431%	36	121	+361.782%
2024-07-16	27.7800	28.3000	27.7800	28.3000	-4.068%	2	152	+332.085%
2024-07-15	29.5000	29.5000	29.5000	29.5000	+1.514%	1	152	+314.508%
2024-07-12	29.2400	29.2400	29.0600	29.0600	-9.188%	78	152	+320.785%
2024-07-10	32.0000	32.0000	32.0000	32.0000	+4.235%	1	124	+282.125%
2024-07-08	30.7000	30.7000	30.7000	30.7000	-4.777%	1	124	+298.306%
2024-07-05	30.6000	32.2500	30.6000	32.2400	+17.024%	38	124	+279.280%
2024-07-01	27.5500	27.5500	27.5500	27.5500	-5.000%	20	116	+343.848%
2024-06-27	29.0000	29.0000	29.0000	29.0000	+5.034%	1	96	+321.655%
2024-06-25	27.6100	27.6100	27.6100	27.6100	+11.151%	1	97	+342.883%
2024-06-17	24.8400	24.8400	24.8400	24.8400	+1.388%	1	96	+392.271%
2024-06-14	24.5000	24.5000	24.5000	24.5000	-2.000%	2	95	+399.102%
2024-06-13	24.6500	25.0000	24.4500	25.0000	+4.384%	7	95	+389.120%
2024-06-10	24.1900	24.1900	23.9500	23.9500	-2.958%	11	99	+410.564%
2024-06-07	24.6800	24.6800	24.6800	24.6800	-2.063%	20	89	+395.462%
2024-06-06	25.2000	25.2000	25.2000	25.2000	+10.818%	10	88	+385.238%
2024-06-03	23.0000	23.1500	22.7400	22.7400	-1.130%	4	88	+437.731%
2024-05-31	23.3200	23.3200	22.0000	23.0000	-8.549%	26	87	+431.652%
2024-05-29	25.1500	25.1500	25.1500	25.1500	+0.319%	4	76	+386.203%
2024-05-28	25.0500	25.0700	25.0500	25.0700	+4.458%	3	76	+387.754%
2024-05-23	24.0000	24.0000	24.0000	24.0000	-6.977%	1	76	+409.500%
2024-05-22	24.6000	25.8000	24.6000	25.8000	+1.375%	5	76	+373.953%
2024-05-21	25.4500	25.4500	25.4500	25.4500	+0.832%	2	72	+380.472%
2024-05-20	25.4500	25.4500	25.2400	25.2400	-1.406%	6	74	+384.469%
2024-05-17	25.6000	25.6000	25.6000	25.6000	+11.304%	2	69	+377.656%