Dark

GOOGL20261218C230
GOOGL Dec 18 2026 230.00 Call (GOOGL261218C00230000)
option OPRA

EOD

Sep 3, 2026

114.75-1.839%(-2.15)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	115.7200	115.7300	114.7500	114.7500	-1.839%	102	639	0.000%
2026-08-26	116.9000	116.9000	116.9000	116.9000	-0.932%	2	636	-1.839%
2026-08-18	118.0000	118.0000	118.0000	118.0000	-9.544%	3	636	-2.754%
2026-08-07	130.4500	130.4500	130.4500	130.4500	-14.660%	1	639	-12.035%
2026-08-05	152.8600	152.8600	152.8600	152.8600	-0.818%	1	639	-24.931%
2026-08-04	154.1200	154.1200	154.1200	154.1200	+6.260%	1	640	-25.545%
2026-08-03	145.0400	145.0400	145.0400	145.0400	+32.481%	1	640	-20.884%
2026-07-30	109.4800	109.4800	109.4800	109.4800	+5.757%	1	641	+4.814%
2026-07-27	103.5200	103.5200	103.5200	103.5200	+8.968%	8	641	+10.848%
2026-07-24	95.0000	95.0000	95.0000	95.0000	+0.849%	1	641	+20.789%
2026-07-23	98.8500	98.8500	92.9400	94.2000	-35.744%	11	641	+21.815%
2026-07-16	149.3400	149.3400	146.3600	146.6000	+8.593%	8	641	-21.726%
2026-07-09	132.0000	135.0000	132.0000	135.0000	-1.077%	2	641	-15.000%
2026-07-06	136.4700	136.4700	136.4700	136.4700	-0.554%	1	643	-15.916%
2026-07-01	137.2300	137.2300	137.2300	137.2300	+1.652%	1	644	-16.381%
2026-06-30	131.5000	135.0000	131.4200	135.0000	+10.656%	6	644	-15.000%
2026-06-22	122.0000	122.0000	122.0000	122.0000	-13.352%	1	649	-5.943%
2026-06-17	140.8000	140.8000	140.8000	140.8000	+0.249%	1	649	-18.501%
2026-06-08	140.4500	140.4500	140.4500	140.4500	-2.722%	1	649	-18.298%
2026-06-05	144.3800	144.3800	144.3800	144.3800	-0.661%	1	649	-20.522%
2026-06-02	145.3400	145.3400	145.3400	145.3400	-4.913%	1	648	-21.047%
2026-06-01	152.8500	152.8500	152.8500	152.8500	-4.439%	1	648	-24.926%
2026-05-29	160.1400	160.1400	159.9500	159.9500	-4.854%	2	648	-28.259%
2026-05-27	162.5800	168.1100	162.4500	168.1100	+3.357%	15	648	-31.741%
2026-05-20	162.6500	162.6500	162.6500	162.6500	-9.639%	1	643	-29.450%
2026-05-18	180.0000	180.0000	180.0000	180.0000	+3.181%	1	644	-36.250%
2026-05-15	174.4500	174.4500	174.4500	174.4500	+2.311%	1	644	-34.222%
2026-05-11	170.5100	170.5100	170.5100	170.5100	-2.566%	50	645	-32.702%
2026-05-07	175.0000	175.0000	175.0000	175.0000	-0.194%	1	645	-34.429%
2026-05-06	175.3400	175.3400	175.3400	175.3400	+8.462%	3	646	-34.556%
2026-05-04	161.6600	161.6600	161.6600	161.6600	+0.441%	1	647	-29.018%
2026-04-30	147.9300	160.9500	147.9300	160.9500	+23.428%	9	647	-28.705%
2026-04-27	130.0000	130.4000	130.0000	130.4000	+6.232%	11	650	-12.002%
2026-04-24	117.7500	122.7500	117.7500	122.7500	+5.139%	3	651	-6.517%
2026-04-20	119.9100	120.0000	116.7500	116.7500	-1.998%	10	653	-1.713%
2026-04-17	119.1300	119.1300	119.1300	119.1300	-0.725%	1	663	-3.677%
2026-04-16	120.0000	120.0000	120.0000	120.0000	+5.263%	1	663	-4.375%
2026-04-15	114.0000	114.0000	114.0000	114.0000	0.000%	1	664	+0.658%
2026-04-14	114.0000	114.0000	114.0000	114.0000	+14.000%	1	664	+0.658%
2026-04-09	100.0000	100.0000	100.0000	100.0000	+1.010%	1	663	+14.750%
2026-04-08	99.0000	99.0000	99.0000	99.0000	+18.591%	1	664	+15.909%
2026-04-01	83.4800	83.4800	83.4800	83.4800	+29.226%	1	665	+37.458%
2026-03-30	64.6000	64.6000	64.6000	64.6000	-3.582%	1	665	+77.632%
2026-03-27	66.5200	67.0000	66.5200	67.0000	-6.398%	2	665	+71.269%
2026-03-26	71.5800	71.5800	71.5800	71.5800	-16.369%	3	666	+60.310%
2026-03-20	87.9700	88.5500	85.5900	85.5900	-4.187%	3	666	+34.069%
2026-03-19	89.3300	89.3300	89.3300	89.3300	-5.109%	1	666	+28.456%
2026-03-18	95.8500	95.8500	94.1400	94.1400	+3.451%	2	666	+21.893%
2026-03-16	91.0000	91.0000	91.0000	91.0000	+2.825%	5	666	+26.099%
2026-03-03	88.5000	88.5000	88.5000	88.5000	-4.531%	1	666	+29.661%
2026-02-26	92.7000	92.7000	92.7000	92.7000	-6.364%	10	665	+23.786%
2026-02-23	99.0000	99.0000	99.0000	99.0000	-1.669%	1	665	+15.909%
2026-02-20	95.1800	100.6800	95.1800	100.6800	+10.045%	3	665	+13.975%
2026-02-13	92.7000	92.7000	91.4900	91.4900	-4.539%	6	664	+25.424%
2026-02-11	96.7000	96.7000	95.8400	95.8400	-7.571%	3	664	+19.731%
2026-02-10	103.6900	103.6900	103.6900	103.6900	-3.139%	1	666	+10.666%
2026-02-06	110.6500	110.9000	107.0500	107.0500	+2.933%	5	666	+7.193%
2026-02-05	108.3000	108.3000	104.0000	104.0000	-13.333%	3	670	+10.337%
2026-02-04	121.1200	121.1200	120.0000	120.0000	-5.993%	2	670	-4.375%
2026-02-03	127.6500	127.6500	127.6500	127.6500	+0.354%	1	671	-10.106%
2026-02-02	127.1200	127.2000	127.1200	127.2000	+6.230%	3	670	-9.788%
2026-01-29	119.7400	119.7400	119.7400	119.7400	+2.825%	1	667	-4.167%
2026-01-26	116.4500	116.4500	116.4500	116.4500	+2.509%	1	668	-1.460%
2026-01-23	114.1500	114.1500	113.6000	113.6000	-0.786%	3	669	+1.012%
2026-01-16	114.5000	114.5000	114.5000	114.5000	-4.821%	1	669	+0.218%
2026-01-15	120.3000	120.3000	120.3000	120.3000	+1.391%	5	669	-4.613%
2026-01-14	118.6000	118.6500	118.6000	118.6500	-2.120%	3	669	-3.287%
2026-01-13	121.0000	121.2200	121.0000	121.2200	+5.915%	2	671	-5.337%
2026-01-12	114.4500	114.4500	114.4500	114.4500	+2.508%	1	670	+0.262%
2026-01-08	111.6500	111.6500	111.6500	111.6500	+3.027%	1	671	+2.777%
2026-01-07	107.5700	108.3700	107.5700	108.3700	+5.552%	7	672	+5.887%
2026-01-06	102.6700	102.6700	102.6700	102.6700	-0.349%	1	674	+11.766%
2026-01-05	103.9000	103.9000	103.0300	103.0300	+0.615%	3	673	+11.375%
2026-01-02	102.4200	102.4200	102.4000	102.4000	+1.066%	2	672	+12.061%
2025-12-31	101.3200	101.3200	101.3200	101.3200	-0.226%	10	665	+13.255%
2025-12-30	101.6000	101.6000	101.5500	101.5500	-0.049%	2	665	+12.999%
2025-12-26	101.6000	101.6000	101.6000	101.6000	-0.010%	2	667	+12.943%
2025-12-24	101.6100	101.6100	101.6100	101.6100	-0.965%	1	665	+12.932%
2025-12-23	102.6000	102.6000	102.6000	102.6000	+5.231%	1	665	+11.842%
2025-12-22	96.5200	97.5000	96.5200	97.5000	+3.679%	6	665	+17.692%
2025-12-19	94.8000	94.8000	94.0400	94.0400	+1.665%	2	665	+22.023%
2025-12-18	92.2400	92.5000	92.2400	92.5000	+2.949%	37	663	+24.054%
2025-12-17	89.8500	89.8500	89.8500	89.8500	-7.266%	1	662	+27.713%
2025-12-15	96.8900	96.8900	96.8900	96.8900	-6.023%	1	662	+18.433%
2025-12-11	104.6300	104.6300	103.1000	103.1000	-2.919%	6	661	+11.300%
2025-12-10	106.7500	106.7500	106.2000	106.2000	-0.961%	3	655	+8.051%
2025-12-09	102.4800	107.2300	102.4800	107.2300	+4.107%	3	654	+7.013%
2025-12-08	104.7500	104.7500	102.5500	103.0000	-6.457%	38	655	+11.408%
2025-12-05	111.6100	111.6100	109.1900	110.1100	+2.428%	8	655	+4.214%
2025-12-04	107.5000	107.5000	107.5000	107.5000	-3.275%	1	655	+6.744%
2025-12-03	111.0500	111.4300	111.0500	111.1400	+1.498%	3	656	+3.248%
2025-11-28	109.5000	109.5000	109.5000	109.5000	-1.440%	1	657	+4.795%
2025-11-26	111.8300	111.8300	111.1000	111.1000	-3.223%	35	656	+3.285%
2025-11-25	117.2000	117.2000	113.0400	114.8000	+7.864%	25	656	-0.044%
2025-11-24	108.6400	109.4000	106.4300	106.4300	+11.738%	18	659	+7.817%
2025-11-21	92.8000	95.2500	92.8000	95.2500	+8.547%	12	658	+20.472%
2025-11-20	97.9700	98.0700	87.7500	87.7500	-1.670%	14	658	+30.769%
2025-11-19	97.6000	97.6000	89.0500	89.2400	+5.747%	13	658	+28.586%
2025-11-18	80.5400	84.3900	76.8700	84.3900	-0.951%	4	668	+35.976%
2025-11-17	87.5000	89.1700	85.2000	85.2000	+12.238%	4	667	+34.683%
2025-11-14	71.6000	76.0000	71.6000	75.9100	-2.467%	3	665	+51.166%
2025-11-13	77.8400	77.8400	77.8300	77.8300	-5.832%	6	664	+47.437%
2025-11-12	82.6500	82.6500	82.6500	82.6500	0.000%	3	664	+38.838%
2025-11-10	83.2100	83.2500	82.6500	82.6500	+8.750%	5	661	+38.838%
2025-11-07	75.1100	76.0000	74.5000	76.0000	-8.124%	7	659	+50.987%
2025-11-06	83.5800	83.6800	81.2000	82.7200	+3.181%	7	660	+38.721%
2025-11-05	81.3300	81.3300	80.1700	80.1700	+6.950%	2	659	+43.133%
2025-11-04	75.0000	75.0000	74.9600	74.9600	-5.592%	2	657	+53.082%
2025-11-03	78.7000	80.0500	78.7000	79.4000	+0.379%	6	658	+44.521%
2025-10-31	76.4000	79.1000	76.4000	79.1000	-1.063%	17	658	+45.070%
2025-10-30	77.2400	84.1000	77.0800	79.9500	+9.371%	56	661	+43.527%
2025-10-29	69.2600	73.6700	69.2600	73.1000	+9.072%	22	653	+56.977%
2025-10-28	68.4500	68.4500	67.0200	67.0200	+9.653%	8	644	+71.218%
2025-10-24	60.0500	61.5000	60.0500	61.1200	+14.350%	10	644	+87.745%
2025-10-22	56.5600	56.5600	53.4500	53.4500	-1.420%	9	646	+114.687%
2025-10-21	54.6500	54.7800	50.6000	54.2200	-6.420%	23	637	+111.638%
2025-10-20	57.1100	57.9400	57.1100	57.9400	+2.512%	12	632	+98.050%
2025-10-17	53.6500	56.5200	53.6500	56.5200	+3.422%	6	632	+103.025%
2025-10-16	55.6900	55.6900	54.5500	54.6500	+1.561%	5	632	+109.973%
2025-10-15	50.6900	53.8100	50.6900	53.8100	+8.031%	12	632	+113.250%
2025-10-14	50.1900	50.1900	49.6100	49.8100	+5.351%	5	631	+130.375%
2025-10-13	46.7200	47.4400	46.7200	47.2800	+8.940%	9	632	+142.703%
2025-10-10	47.0000	47.0000	43.4000	43.4000	-5.836%	53	633	+164.401%
2025-10-09	47.5000	47.5000	45.0600	46.0900	-4.496%	17	631	+148.969%
2025-10-08	48.0000	49.0100	48.0000	48.2600	-6.636%	19	627	+137.775%
2025-10-06	49.8500	51.6900	48.9500	51.6900	+7.553%	9	626	+121.997%
2025-10-03	46.5000	49.0500	46.5000	48.0600	-1.131%	8	627	+138.764%
2025-10-02	47.7000	48.6100	47.6500	48.6100	-0.573%	9	625	+136.063%
2025-10-01	45.1000	48.8900	45.1000	48.8900	+7.027%	15	623	+134.711%
2025-09-30	45.4200	45.6800	45.4200	45.6800	-4.074%	2	622	+151.204%
2025-09-29	50.5600	50.5600	47.6200	47.6200	-3.914%	15	622	+140.970%
2025-09-26	50.6800	50.6800	49.4000	49.5600	-0.681%	11	621	+131.538%
2025-09-25	49.6000	49.9000	48.3600	49.9000	-1.636%	23	618	+129.960%
2025-09-24	51.9100	51.9100	50.7300	50.7300	-5.354%	3	617	+126.198%
2025-09-23	53.8500	54.9600	53.6000	53.6000	-1.867%	14	617	+114.086%
2025-09-22	55.7300	55.9000	54.3300	54.6200	-3.532%	11	615	+110.088%
2025-09-19	54.6000	56.6200	54.4600	56.6200	+4.388%	18	612	+102.667%
2025-09-18	53.8400	54.2400	53.8400	54.2400	+1.668%	5	610	+111.560%
2025-09-16	53.5000	54.2000	52.9800	53.3500	-1.020%	15	610	+115.089%
2025-09-15	53.3000	53.9000	51.0500	53.9000	+18.488%	33	607	+112.894%
2025-09-12	43.5000	45.4900	43.5000	45.4900	+2.895%	14	602	+152.253%
2025-09-11	43.1500	44.2100	42.5000	44.2100	-0.023%	6	609	+159.557%
2025-09-10	44.5600	44.7900	44.2200	44.2200	+0.798%	7	610	+159.498%
2025-09-09	41.3400	44.0100	41.2600	43.8700	+9.456%	17	607	+161.568%
2025-09-08	40.5500	42.1400	39.8900	40.0800	+0.552%	21	608	+186.302%
2025-09-05	38.9900	40.2500	38.4500	39.8600	+3.532%	41	612	+187.883%
2025-09-04	35.9700	38.5000	34.5600	38.5000	+4.762%	28	610	+198.052%
2025-09-03	27.0000	37.0000	27.0000	36.7500	+44.231%	172	604	+212.245%
2025-09-02	24.4500	25.4800	23.5800	25.4800	-4.390%	6	652	+350.353%
2025-08-29	26.0000	26.6500	26.0000	26.6500	+2.264%	8	660	+330.582%
2025-08-28	24.6100	26.0600	24.5200	26.0600	+8.583%	30	660	+340.330%
2025-08-27	23.1500	24.0000	23.1500	24.0000	+2.564%	24	674	+378.125%
2025-08-26	23.4000	23.4000	23.4000	23.4000	-6.400%	2	661	+390.385%
2025-08-25	23.4500	25.0000	23.4500	25.0000	+9.649%	5	659	+359.000%
2025-08-22	20.7000	23.9000	20.7000	22.8000	+13.772%	17	659	+403.289%
2025-08-21	19.7900	20.0400	19.7900	20.0400	+3.780%	3	654	+472.605%
2025-08-20	19.3100	19.3100	19.3100	19.3100	-3.930%	1	653	+494.252%
2025-08-19	20.0200	20.2500	19.9200	20.1000	-7.245%	66	653	+470.896%
2025-08-18	22.0000	22.1000	21.6700	21.6700	-4.956%	4	702	+429.534%
2025-08-15	23.2000	23.2200	22.8000	22.8000	+4.300%	20	699	+403.289%
2025-08-14	20.5000	21.8600	20.5000	21.8600	+3.749%	54	709	+424.931%
2025-08-13	21.6700	21.6700	21.0700	21.0700	-3.437%	22	658	+444.613%
2025-08-12	20.5400	21.8200	20.5400	21.8200	+5.157%	6	648	+425.894%
2025-08-11	20.1900	20.7500	20.1900	20.7500	-0.718%	9	650	+453.012%
2025-08-08	20.1800	20.9000	20.1800	20.9000	+11.705%	12	650	+449.043%
2025-08-07	18.0000	18.7300	18.0000	18.7100	+3.944%	15	655	+513.308%
2025-08-05	18.0100	18.1900	18.0000	18.0000	+0.953%	3	651	+537.500%
2025-08-04	17.6300	17.8300	17.5500	17.8300	+15.479%	13	651	+543.578%
2025-08-01	16.3500	16.3500	15.3200	15.4400	-9.708%	10	651	+643.199%
2025-07-31	17.7000	17.7000	17.0000	17.1000	-10.095%	4	653	+571.053%
2025-07-30	18.3500	19.1300	18.3500	19.0200	+5.083%	31	652	+503.312%
2025-07-29	17.3200	18.1000	17.3200	18.1000	+7.227%	6	669	+533.978%
2025-07-28	16.9000	16.9000	16.8800	16.8800	-4.091%	20	668	+579.799%
2025-07-25	18.1300	18.1300	17.6000	17.6000	-8.333%	2	675	+551.989%
2025-07-24	19.2000	19.2000	19.2000	19.2000	+8.169%	4	675	+497.656%
2025-07-22	16.8500	17.7500	16.8500	17.7500	+6.479%	11	675	+546.479%
2025-07-21	16.5500	16.6700	16.4400	16.6700	+11.954%	10	676	+588.362%
2025-07-14	14.8900	14.8900	14.8900	14.8900	+7.899%	1	676	+670.651%
2025-07-11	13.8000	13.8000	13.8000	13.8000	+8.833%	1	676	+731.522%
2025-07-10	12.1700	12.6800	12.1700	12.6800	+1.929%	10	676	+804.968%
2025-07-09	12.0000	12.8500	12.0000	12.4400	-2.964%	12	676	+822.428%
2025-07-07	12.8200	12.8200	12.8200	12.8200	-2.805%	1	675	+795.086%
2025-07-02	13.1900	13.1900	13.1900	13.1900	+5.520%	5	676	+769.977%
2025-07-01	12.5000	12.5000	12.5000	12.5000	-6.367%	1	681	+818.000%
2025-06-27	13.3500	13.3500	13.3500	13.3500	+14.987%	1	681	+759.551%
2025-06-26	11.6100	11.6100	11.6100	11.6100	+5.545%	2	681	+888.372%
2025-06-25	10.7500	11.0500	10.7500	11.0000	+8.481%	11	681	+943.182%
2025-06-24	10.0600	10.1400	10.0600	10.1400	+7.075%	2	677	+1,031.657%
2025-06-23	9.7500	9.8100	9.3500	9.4700	-7.610%	12	677	+1,111.721%
2025-06-20	10.7700	10.7700	10.2500	10.2500	-23.336%	12	677	+1,019.512%
2025-06-18	13.3400	13.3700	13.1000	13.3700	-7.793%	25	672	+758.265%
2025-06-11	14.6800	14.6800	14.5000	14.5000	+0.346%	2	672	+691.379%
2025-06-10	15.1500	15.5500	14.4500	14.4500	+12.016%	7	672	+694.118%
2025-06-06	12.6400	12.9000	12.4700	12.9000	+12.467%	26	671	+789.535%
2025-06-05	11.4700	11.4700	11.4700	11.4700	+0.175%	1	661	+900.436%
2025-06-02	11.5500	11.5800	11.4500	11.4500	-11.583%	5	661	+902.183%
2025-05-29	12.9500	12.9500	12.9500	12.9500	+3.187%	3	660	+786.100%
2025-05-28	12.8300	12.8500	12.5500	12.5500	-3.462%	161	663	+814.343%
2025-05-27	12.6000	13.0000	12.5700	13.0000	+7.705%	12	512	+782.692%
2025-05-23	12.0700	12.0700	12.0700	12.0700	-7.722%	10	503	+850.704%
2025-05-22	13.6000	13.6000	13.0000	13.0800	+11.036%	12	503	+777.294%
2025-05-21	12.7600	12.9500	11.7800	11.7800	+20.204%	11	502	+874.109%
2025-05-20	10.7000	10.7000	9.8000	9.8000	-5.950%	16	507	+1,070.918%
2025-05-16	10.4200	10.4200	10.4200	10.4200	+8.655%	2	491	+1,001.248%
2025-05-15	9.5900	9.5900	9.5900	9.5900	-7.343%	2	490	+1,096.559%
2025-05-14	9.6000	10.4000	9.6000	10.3500	+39.865%	338	490	+1,008.696%
2025-05-12	8.4000	8.4000	7.4000	7.4000	0.000%	16	668	+1,450.676%
2025-05-08	7.4000	7.4000	7.4000	7.4000	+8.029%	20	654	+1,450.676%
2025-05-07	6.9200	6.9200	6.8500	6.8500	-27.895%	5	634	+1,575.182%
2025-05-02	9.5700	9.5700	9.5000	9.5000	+14.734%	12	630	+1,107.895%
2025-04-28	8.6200	8.6200	8.2000	8.2800	-8.609%	4	629	+1,285.870%
2025-04-25	9.6500	9.6500	9.0600	9.0600	+12.268%	144	627	+1,166.556%
2025-04-23	8.0700	8.0700	8.0700	8.0700	+24.154%	1	636	+1,321.933%
2025-04-21	6.5000	6.5000	6.4500	6.5000	-12.162%	384	637	+1,665.385%
2025-04-10	7.4000	7.4000	7.4000	7.4000	+19.355%	20	589	+1,450.676%
2025-04-09	6.0500	6.2000	6.0500	6.2000	-4.908%	14	589	+1,750.806%
2025-04-08	6.5200	6.5200	6.5200	6.5200	+6.536%	2	587	+1,659.969%
2025-04-07	6.0000	6.1200	6.0000	6.1200	-4.821%	2	587	+1,775.000%
2025-04-04	6.6200	6.6200	6.4300	6.4300	-16.494%	22	587	+1,684.603%
2025-04-03	7.7000	7.7000	7.7000	7.7000	-12.400%	20	595	+1,390.260%
2025-04-02	8.7900	8.7900	8.7900	8.7900	-0.678%	2	575	+1,205.461%
2025-04-01	8.8300	8.8500	8.8000	8.8500	+12.025%	5	577	+1,196.610%
2025-03-31	7.8800	7.9500	7.8500	7.9000	-3.893%	8	577	+1,352.532%
2025-03-28	9.6500	9.6500	8.2200	8.2200	-20.962%	6	581	+1,295.985%
2025-03-27	10.3600	10.4000	10.3600	10.4000	-8.046%	16	583	+1,003.365%
2025-03-24	11.3100	11.3100	11.3100	11.3100	+4.722%	5	582	+914.589%
2025-03-20	10.9800	10.9800	10.8000	10.8000	+0.746%	3	582	+962.500%
2025-03-19	10.8000	10.8000	10.7200	10.7200	+5.824%	4	583	+970.429%
2025-03-18	10.1300	10.1300	10.1300	10.1300	-13.419%	8	579	+1,032.774%
2025-03-14	11.7000	11.7000	11.7000	11.7000	-25.667%	2	579	+880.769%
2025-03-06	15.0400	15.7900	15.0400	15.7400	+8.927%	6	578	+629.034%
2025-03-04	13.3800	14.4500	13.3800	14.4500	+2.337%	10	578	+694.118%
2025-03-03	14.1500	14.2500	14.1200	14.1200	+2.542%	13	586	+712.677%
2025-02-28	13.2000	13.7700	13.2000	13.7700	-1.006%	8	597	+733.333%
2025-02-27	13.9100	13.9100	13.9100	13.9100	-13.763%	1	596	+724.946%
2025-02-25	15.8400	16.1300	15.7000	16.1300	-7.299%	3	596	+611.407%
2025-02-24	17.4000	17.4000	17.4000	17.4000	+1.163%	4	598	+559.483%
2025-02-21	17.5000	17.5000	17.2000	17.2000	-7.972%	4	598	+567.151%
2025-02-20	18.6900	18.6900	18.6900	18.6900	+0.484%	1	598	+513.965%
2025-02-18	19.6200	19.6200	18.4500	18.6000	-3.377%	6	598	+516.935%
2025-02-13	19.2500	19.2500	19.2500	19.2500	-3.509%	1	598	+496.104%
2025-02-11	19.9500	19.9500	19.9500	19.9500	0.000%	1	598	+475.188%
2025-02-07	19.9500	19.9500	19.9500	19.9500	-11.530%	4	598	+475.188%
2025-02-06	22.5500	22.5500	22.5500	22.5500	-0.879%	1	598	+408.869%
2025-02-05	22.5000	22.7500	22.0000	22.7500	-28.661%	7	599	+404.396%
2025-02-04	31.6100	31.8900	31.3800	31.8900	+6.300%	12	597	+259.831%
2025-02-03	30.0000	30.0000	30.0000	30.0000	-0.398%	10	591	+282.500%
2025-01-31	29.3700	30.1200	29.3700	30.1200	+5.796%	12	591	+280.976%
2025-01-30	28.4700	28.4700	28.4700	28.4700	+10.349%	1	585	+303.056%
2025-01-27	21.4500	25.8000	21.4500	25.8000	-6.657%	2	585	+344.767%
2025-01-22	27.6400	27.6400	27.6400	27.6400	-0.932%	1	584	+315.159%
2025-01-21	27.6500	27.9000	27.5500	27.9000	+11.600%	74	595	+311.290%
2025-01-10	25.0000	25.0000	25.0000	25.0000	-7.407%	2	595	+359.000%
2025-01-06	27.0000	27.0000	27.0000	27.0000	+10.883%	1	610	+325.000%
2024-12-31	24.2400	24.4000	24.2400	24.3500	-11.196%	20	610	+371.253%
2024-12-26	27.4200	27.4200	27.4200	27.4200	+9.680%	1	610	+318.490%
2024-12-20	25.0000	25.0000	25.0000	25.0000	-2.344%	7	609	+359.000%
2024-12-19	25.6000	25.6000	25.6000	25.6000	-8.571%	10	609	+348.242%
2024-12-18	28.0000	28.0000	28.0000	28.0000	-4.175%	10	609	+309.821%
2024-12-16	27.0000	29.2200	27.0000	29.2200	+10.473%	12	601	+292.710%
2024-12-12	26.4500	26.4500	26.4500	26.4500	+1.341%	20	601	+333.837%
2024-12-11	26.1000	26.1000	26.1000	26.1000	+86.429%	1	586	+339.655%
2024-12-03	14.0000	14.0000	14.0000	14.0000	-2.778%	1	587	+719.643%
2024-12-02	14.4000	14.4000	14.4000	14.4000	+5.882%	16	588	+696.875%
2024-11-25	13.6000	13.6000	13.6000	13.6000	+4.615%	5	590	+743.750%
2024-11-22	13.0000	13.2000	13.0000	13.0000	+2.767%	30	595	+782.692%
2024-11-21	12.8800	12.8800	12.6400	12.6500	-19.784%	332	266	+807.115%
2024-11-18	15.7700	15.7700	15.7700	15.7700	+1.808%	50	266	+627.647%
2024-11-15	14.9200	15.4900	14.9200	15.4900	-3.127%	102	266	+640.801%
2024-11-14	15.9900	15.9900	15.9900	15.9900	-14.492%	1	266	+617.636%
2024-11-12	18.1900	18.7700	18.1900	18.7000	+5.056%	7	267	+513.636%
2024-11-11	18.0000	18.0000	17.8000	17.8000	+2.950%	6	271	+544.663%
2024-11-08	17.2900	17.2900	17.2900	17.2900	+18.020%	2	271	+563.678%
2024-11-05	14.6500	14.6500	14.6500	14.6500	-2.463%	1	271	+683.276%
2024-11-01	15.0200	15.0200	15.0200	15.0200	-8.970%	20	271	+663.981%
2024-10-31	16.9900	17.0000	16.5000	16.5000	-8.587%	12	271	+595.455%
2024-10-30	18.5500	18.8200	18.0500	18.0500	+28.929%	7	275	+535.734%
2024-10-29	14.0000	14.0000	14.0000	14.0000	+1.892%	2	270	+719.643%
2024-10-28	13.7400	13.7400	13.7400	13.7400	+8.617%	10	270	+735.153%
2024-10-25	12.3000	12.6500	12.3000	12.6500	+4.545%	20	280	+807.115%
2024-10-24	12.1000	12.1000	12.1000	12.1000	+0.415%	20	280	+848.347%
2024-10-23	12.1500	12.1500	12.0500	12.0500	-5.342%	6	260	+852.282%
2024-10-22	12.9000	12.9000	12.7000	12.7300	-9.071%	23	263	+801.414%
2024-10-15	14.0000	14.0000	14.0000	14.0000	+3.704%	1	255	+719.643%
2024-10-14	13.5000	13.5000	13.5000	13.5000	+10.656%	1	255	+750.000%
2024-10-09	12.7000	12.7000	12.2000	12.2000	-6.154%	21	256	+840.574%
2024-10-08	13.0000	13.0000	13.0000	13.0000	-8.451%	2	236	+782.692%
2024-10-07	14.2000	14.2000	14.2000	14.2000	+16.872%	1	236	+708.099%
2024-09-26	12.1500	12.1500	12.0000	12.1500	+1.250%	9	237	+844.444%
2024-09-23	12.0000	12.0000	12.0000	12.0000	-3.226%	1	229	+856.250%
2024-09-20	12.4000	12.4000	12.4000	12.4000	+0.405%	2	229	+825.403%
2024-09-19	12.5000	12.5000	12.3500	12.3500	+0.899%	6	228	+829.150%
2024-09-18	12.2400	12.2400	12.2400	12.2400	+5.426%	5	222	+837.500%
2024-09-13	11.2500	11.6400	11.2500	11.6100	+10.047%	10	222	+888.372%
2024-09-12	10.8000	11.1300	10.5500	10.5500	+10.471%	13	224	+987.678%
2024-09-11	9.5500	9.5500	9.5500	9.5500	-1.546%	1	212	+1,101.571%
2024-09-09	9.3800	9.7000	9.3800	9.7000	-11.818%	22	212	+1,082.990%
2024-09-06	11.0000	11.0000	11.0000	11.0000	-6.223%	2	210	+943.182%
2024-09-05	11.7300	11.7300	11.7300	11.7300	-4.245%	1	209	+878.261%
2024-09-03	12.2500	12.2500	12.2500	12.2500	-9.125%	10	210	+836.735%
2024-08-29	13.9500	13.9500	13.4800	13.4800	-11.895%	3	205	+751.261%
2024-08-27	15.3000	15.3000	15.3000	15.3000	+2.000%	7	203	+650.000%
2024-08-23	15.0000	15.0000	15.0000	15.0000	+0.671%	6	203	+665.000%
2024-08-21	14.9000	14.9000	14.9000	14.9000	-2.614%	4	204	+670.134%
2024-08-20	15.3000	15.3000	15.3000	15.3000	+7.975%	1	204	+650.000%
2024-08-16	13.9500	14.1700	13.9500	14.1700	+10.703%	4	204	+709.809%
2024-08-15	12.8000	12.8000	12.8000	12.8000	+1.186%	1	204	+796.484%
2024-08-14	12.8900	13.0000	12.4700	12.6500	-11.290%	55	203	+807.115%
2024-08-13	14.2600	14.2600	14.2600	14.2600	+1.495%	1	159	+704.698%
2024-08-12	14.0500	14.0500	14.0500	14.0500	-2.022%	2	158	+716.726%
2024-08-08	14.3400	14.3400	14.3400	14.3400	+5.830%	1	156	+700.209%
2024-08-07	13.5800	13.5800	13.5500	13.5500	-3.214%	20	156	+746.863%
2024-08-06	14.0000	14.0000	14.0000	14.0000	-6.667%	1	156	+719.643%
2024-08-05	15.0000	15.0000	15.0000	15.0000	-6.250%	1	152	+665.000%
2024-08-02	16.5000	16.5000	16.0000	16.0000	-10.615%	4	151	+617.188%
2024-07-30	17.9000	17.9000	17.9000	17.9000	+8.092%	1	152	+541.061%
2024-07-26	16.0000	16.5600	16.0000	16.5600	-13.525%	14	153	+592.935%
2024-07-25	19.1500	19.1500	19.1500	19.1500	-2.693%	1	151	+499.217%
2024-07-24	19.7500	19.7500	19.6400	19.6800	-20.324%	6	151	+483.079%
2024-07-23	24.4000	24.7000	24.0000	24.7000	+2.405%	23	150	+364.575%
2024-07-22	24.1200	24.1200	24.1200	24.1200	+5.098%	4	137	+375.746%
2024-07-19	22.9500	22.9500	22.9500	22.9500	+2.501%	40	137	+400.000%
2024-07-18	22.6200	22.9800	21.8300	22.3900	-10.440%	4	127	+412.506%
2024-07-16	25.0000	25.0000	25.0000	25.0000	-1.961%	1	124	+359.000%
2024-07-12	25.9000	25.9000	25.5000	25.5000	-0.932%	6	125	+350.000%
2024-07-11	25.7400	25.7400	25.7400	25.7400	-11.849%	1	123	+345.804%
2024-07-10	29.0600	29.2000	28.7400	29.2000	+6.259%	3	123	+292.979%
2024-07-09	28.7500	28.7500	27.4200	27.4800	-1.857%	6	123	+317.576%
2024-07-08	27.5400	28.0000	27.5400	28.0000	+0.719%	3	121	+309.821%
2024-07-05	27.8000	27.8000	27.8000	27.8000	+6.882%	2	120	+312.770%
2024-06-27	26.0100	26.0100	26.0100	26.0100	+9.286%	10	119	+341.176%
2024-06-21	23.8000	23.8000	23.8000	23.8000	+11.215%	2	109	+382.143%
2024-06-13	21.4000	21.4000	21.4000	21.4000	-3.080%	2	108	+436.215%
2024-06-07	22.0800	22.0800	22.0800	22.0800	+3.662%	2	106	+419.701%
2024-06-05	21.5000	21.5000	21.3000	21.3000	-3.314%	2	105	+438.732%
2024-05-22	22.0300	22.0300	22.0300	22.0300	+4.905%	1	105	+420.881%
2024-05-16	21.0000	21.0000	21.0000	21.0000	+3.448%	1	104	+446.429%
2024-05-07	20.0000	20.3000	20.0000	20.3000	+6.955%	2	103	+465.271%
2024-05-02	18.9800	18.9800	18.9800	18.9800	-9.187%	4	103	+504.584%
2024-04-26	21.5000	21.7000	20.9000	20.9000	+29.894%	32	99	+449.043%
2024-04-18	16.0900	16.0900	16.0900	16.0900	+0.562%	1	100	+613.176%
2024-04-09	15.5000	16.0000	15.5000	16.0000	+7.383%	3	99	+617.188%
2024-04-08	14.9000	14.9000	14.9000	14.9000	-0.667%	5	96	+670.134%
2024-04-02	15.0000	15.0000	15.0000	15.0000	+12.782%	4	99	+665.000%
2024-03-25	13.3000	13.3000	13.3000	13.3000	-3.623%	1	95	+762.782%
2024-03-22	13.3800	14.0000	13.3800	13.8000	+15.000%	44	95	+731.522%
2024-03-19	13.4000	13.4000	12.0000	12.0000	-8.116%	13	97	+856.250%
2024-03-18	14.5600	15.0000	13.0500	13.0600	+53.647%	38	106	+778.637%
2024-03-04	8.5000	8.5000	8.5000	8.5000	-7.609%	1	112	+1,250.000%
2024-02-29	8.4500	9.2000	8.4500	9.2000	+9.134%	11	111	+1,147.283%
2024-02-28	8.4300	8.4300	8.4300	8.4300	-10.319%	1	110	+1,261.210%
2024-02-26	9.5000	9.6000	9.2300	9.4000	-12.150%	8	110	+1,120.745%
2024-02-23	10.7000	10.7000	10.7000	10.7000	+1.905%	2	104	+972.430%
2024-02-22	10.5000	10.5000	10.5000	10.5000	+5.000%	1	104	+992.857%
2024-02-16	9.9500	10.0000	9.9500	10.0000	+0.503%	4	103	+1,047.500%
2024-02-15	10.0000	10.0000	9.9500	9.9500	-8.295%	66	103	+1,053.266%
2024-02-14	10.9200	10.9200	10.8500	10.8500	+5.854%	2	37	+957.604%
2024-02-08	10.2500	10.2500	10.2500	10.2500	+20.588%	1	36	+1,019.512%
2024-02-02	8.7300	8.7300	8.5000	8.5000	-9.091%	2	36	+1,250.000%
2024-01-31	9.3500	9.3500	9.3500	9.3500	-22.083%	1	34	+1,127.273%
2024-01-25	12.0000	12.0000	12.0000	12.0000	+6.667%	21	33	+856.250%
2024-01-16	11.7500	11.7500	11.2500	11.2500	+32.979%	8	12	+920.000%
2024-01-08	8.4600	8.4600	8.4600	8.4600	0.000%	4	4	+1,256.383%