Dark

GOOGL20261218C300
GOOGL Dec 18 2026 300.00 Call (GOOGL261218C00300000)
option OPRA

EOD

Jul 21, 2026

64.91-5.227%(-3.58)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	64.8100	65.6000	64.8100	64.9100	-5.227%	34	18,249	0.000%
2026-07-20	73.8000	74.2000	68.4900	68.4900	+10.024%	16	18,240	-5.227%
2026-07-17	64.1000	65.0000	60.6500	62.2500	-11.539%	46	18,251	+4.273%
2026-07-16	86.7300	87.2500	69.2200	70.3700	-17.114%	34	18,267	-7.759%
2026-07-15	76.5000	86.5000	76.5000	84.9000	+23.581%	30	18,287	-23.545%
2026-07-13	72.7500	72.7500	68.7000	68.7000	-3.239%	10	18,267	-5.517%
2026-07-10	73.2500	73.2500	69.9000	71.0000	-0.546%	11	18,264	-8.577%
2026-07-09	74.4300	74.9000	69.7800	71.3900	-4.877%	16	18,263	-9.077%
2026-07-08	78.0000	78.0000	74.2000	75.0500	-10.920%	4	18,259	-13.511%
2026-07-07	84.5800	86.5000	83.6000	84.2500	+2.407%	7	18,257	-22.955%
2026-07-06	78.0000	82.3300	74.5000	82.2700	+8.967%	24	18,256	-21.101%
2026-07-02	76.4500	79.0000	71.0000	75.5000	-1.178%	17	18,264	-14.026%
2026-07-01	76.4000	76.4000	76.4000	76.4000	+3.243%	1	18,264	-15.039%
2026-06-30	69.9500	74.0000	68.7900	74.0000	+3.165%	9	18,264	-12.284%
2026-06-29	66.5500	71.7300	66.5500	71.7300	+20.494%	64	18,268	-9.508%
2026-06-26	58.7000	62.9500	58.7000	59.5300	-5.508%	35	18,278	+9.037%
2026-06-25	58.4000	63.4500	58.4000	63.0000	-1.563%	24	18,282	+3.032%
2026-06-24	68.9300	69.2100	63.2000	64.0000	-3.250%	102	18,288	+1.422%
2026-06-23	65.0000	67.7500	65.0000	66.1500	-3.431%	7	18,318	-1.875%
2026-06-22	76.0000	76.0000	63.6000	68.5000	-18.935%	884	18,323	-5.241%
2026-06-18	76.3900	84.8000	76.1800	84.5000	+4.826%	995	17,798	-23.183%
2026-06-17	81.5000	82.2800	80.6100	80.6100	-10.433%	11	17,798	-19.476%
2026-06-16	84.4600	90.0000	84.4600	90.0000	+2.412%	11	17,798	-27.878%
2026-06-15	85.0000	88.0000	84.1000	87.8800	+10.680%	50	17,799	-26.138%
2026-06-12	74.8500	81.6500	74.8500	79.4000	+9.246%	38	17,811	-18.249%
2026-06-11	74.0000	74.0000	68.0000	72.6800	-3.093%	16	17,815	-10.691%
2026-06-10	85.0000	85.0000	75.0000	75.0000	-8.592%	5	17,813	-13.453%
2026-06-09	88.0000	88.0000	77.6500	82.0500	-0.497%	34	17,813	-20.890%
2026-06-08	82.2500	82.4600	80.8000	82.4600	-3.499%	5	17,841	-21.283%
2026-06-05	87.2500	87.2500	82.8800	85.4500	-3.337%	30	17,842	-24.037%
2026-06-04	81.0700	88.9000	81.0700	88.4000	+13.333%	39	17,839	-26.572%
2026-06-03	81.1900	81.1900	77.7500	78.0000	-2.158%	29	17,825	-16.782%
2026-06-02	84.0500	90.1100	78.0000	79.7200	-12.703%	37	17,823	-18.578%
2026-06-01	91.9100	92.7500	90.8100	91.3200	-3.874%	46	17,819	-28.920%
2026-05-29	98.0000	98.4300	95.0000	95.0000	-10.038%	124	17,813	-31.674%
2026-05-28	104.5700	105.8500	104.5700	105.6000	+1.529%	6	17,750	-38.532%
2026-05-27	103.9300	107.0000	103.9300	104.0100	+1.971%	64	17,746	-37.593%
2026-05-26	102.0000	102.0000	101.0000	102.0000	+4.082%	26	17,718	-36.363%
2026-05-22	101.4000	103.0000	98.0000	98.0000	-6.667%	18	17,743	-33.765%
2026-05-21	105.2500	106.1100	105.0000	105.0000	+2.051%	23	17,750	-38.181%
2026-05-20	102.5300	102.8900	101.3700	102.8900	-4.413%	7	17,750	-36.913%
2026-05-19	104.6000	108.1800	102.8000	107.6400	-4.802%	20	17,746	-39.697%
2026-05-18	112.3500	122.0000	112.3500	113.0700	+0.373%	17	17,746	-42.593%
2026-05-15	111.3700	115.0000	110.9800	112.6500	-2.888%	50	17,746	-42.379%
2026-05-14	115.4000	117.1500	113.4000	116.0000	-2.010%	15	17,784	-44.043%
2026-05-13	113.0900	118.4000	113.0800	118.3800	+13.772%	104	17,823	-45.168%
2026-05-12	103.0000	104.2000	102.6800	104.0500	-0.905%	23	17,823	-37.617%
2026-05-11	108.8500	111.2400	105.0000	105.0000	-9.170%	60	17,823	-38.181%
2026-05-08	112.1500	116.5000	112.1500	115.6000	+4.634%	50	17,825	-43.849%
2026-05-07	113.0000	113.0000	110.4800	110.4800	-3.266%	73	17,863	-41.247%
2026-05-06	110.5000	115.5000	110.0000	114.2100	+8.720%	1,057	17,863	-43.166%
2026-05-05	105.5000	108.8200	102.8200	105.0500	+4.010%	70	18,628	-38.210%
2026-05-04	103.5000	103.5000	98.1800	101.0000	+1.051%	29	18,666	-35.733%
2026-05-01	99.0600	103.5000	96.4000	99.9500	-2.010%	89	18,714	-35.058%
2026-04-30	91.8300	102.5000	85.0000	102.0000	+40.748%	1,478	18,714	-36.363%
2026-04-29	70.3000	76.5000	68.3000	72.4700	-0.930%	2,092	19,691	-10.432%
2026-04-28	69.8500	75.0500	69.8500	73.1500	-1.812%	279	21,244	-11.265%
2026-04-27	70.1500	75.5600	69.9000	74.5000	+8.018%	1,074	21,263	-12.872%
2026-04-24	61.8800	68.9700	61.8300	68.9700	+5.701%	50	22,051	-5.887%
2026-04-23	64.0000	66.7200	62.9000	65.2500	+0.385%	27	22,037	-0.521%
2026-04-22	62.2000	65.0000	61.4500	65.0000	+8.514%	1,120	22,050	-0.138%
2026-04-21	64.6700	64.6700	59.9000	59.9000	-4.996%	118	22,824	+8.364%
2026-04-20	66.0000	66.0000	63.0500	63.0500	-5.387%	27	22,824	+2.950%
2026-04-17	64.0000	66.6400	63.2000	66.6400	+6.863%	111	22,805	-2.596%
2026-04-16	63.3000	64.5000	62.2500	62.3600	-1.702%	35	22,876	+4.089%
2026-04-15	60.0000	63.5400	59.7300	63.4400	+6.087%	64	22,880	+2.317%
2026-04-14	53.3500	60.7700	53.3500	59.8000	+13.731%	88	22,885	+8.545%
2026-04-13	50.0000	53.4000	49.7000	52.5800	+5.265%	89	22,897	+23.450%
2026-04-10	53.2500	53.9500	49.5500	49.9500	-5.487%	60	22,865	+29.950%
2026-04-09	49.8000	52.8500	46.6000	52.8500	+3.627%	109	22,899	+22.819%
2026-04-08	51.2000	51.8900	48.8100	51.0000	+20.000%	115	22,932	+27.275%
2026-04-07	40.0000	42.5000	39.0500	42.5000	+8.418%	249	22,977	+52.729%
2026-04-06	37.5000	39.6000	37.5000	39.2000	+5.094%	90	23,035	+65.587%
2026-04-02	35.3200	37.5000	35.1500	37.3000	-2.636%	103	22,996	+74.021%
2026-04-01	34.8100	39.8500	34.8100	38.3100	+20.283%	282	22,996	+69.434%
2026-03-31	27.0400	32.1700	27.0400	31.8500	+26.640%	78	22,976	+103.799%
2026-03-30	26.6000	26.8000	24.7000	25.1500	-4.008%	136	22,999	+158.091%
2026-03-27	27.9500	28.5000	26.1700	26.2000	-11.486%	207	22,987	+147.748%
2026-03-26	32.3500	32.5500	29.0000	29.6000	-13.247%	427	22,974	+119.291%
2026-03-25	36.6500	36.6500	34.1200	34.1200	-2.067%	426	23,016	+90.240%
2026-03-24	39.3000	39.3000	34.8400	34.8400	-15.024%	55	22,922	+86.309%
2026-03-23	42.5000	44.0000	41.0000	41.0000	-1.867%	69	22,893	+58.317%
2026-03-20	41.9500	42.6000	40.2300	41.7800	-7.402%	20	22,896	+55.361%
2026-03-19	43.7500	45.1200	43.5300	45.1200	-1.009%	206	22,899	+43.861%
2026-03-18	47.1600	48.0000	45.5800	45.5800	-3.738%	37	22,897	+42.409%
2026-03-17	44.8200	47.3500	44.5800	47.3500	+6.764%	22	22,923	+37.086%
2026-03-16	44.3600	45.0000	43.5000	44.3500	+2.924%	8	22,917	+46.359%
2026-03-13	46.1100	46.1100	42.5800	43.0900	-2.246%	43	22,922	+50.638%
2026-03-12	44.2500	44.2500	43.4000	44.0800	-5.711%	18	22,930	+47.255%
2026-03-11	46.9500	48.5000	46.2500	46.7500	+0.516%	89	22,931	+38.845%
2026-03-10	47.0000	47.5000	45.8700	46.5100	+1.373%	17	22,923	+39.561%
2026-03-09	40.6000	45.8800	40.6000	45.8800	+10.024%	89	22,932	+41.478%
2026-03-06	41.5000	42.3700	40.1900	41.7000	-3.023%	920	22,934	+55.659%
2026-03-05	42.2300	43.0000	41.4500	43.0000	-2.273%	28	22,289	+50.953%
2026-03-04	44.2100	45.3800	43.8000	44.0000	-0.452%	21	22,277	+47.523%
2026-03-03	42.0500	44.6500	41.8000	44.2000	-5.757%	61	22,280	+46.855%
2026-03-02	46.1500	48.0000	45.7500	46.9000	-2.088%	14	22,275	+38.401%
2026-02-27	45.8500	49.2400	45.8500	47.9000	+1.591%	76	22,268	+35.511%
2026-02-26	48.0500	48.0500	45.6000	47.1500	-7.766%	27	22,233	+37.667%
2026-02-25	50.4000	51.1200	49.6000	51.1200	+1.268%	5	22,244	+26.976%
2026-02-24	47.6900	50.4800	47.6900	50.4800	-0.395%	20	22,244	+28.586%
2026-02-23	54.3500	54.3500	50.6800	50.6800	-3.924%	97	22,236	+28.078%
2026-02-20	49.0000	52.7500	48.5000	52.7500	+18.806%	16	22,219	+23.052%
2026-02-19	43.0000	45.8000	43.0000	44.4000	+1.952%	77	22,221	+46.194%
2026-02-18	44.9500	45.0000	43.5000	43.5500	-0.457%	35	22,245	+49.047%
2026-02-17	44.8500	45.6300	40.8300	43.7500	-5.609%	1,060	22,248	+48.366%
2026-02-13	46.5500	47.6500	46.1500	46.3500	-8.417%	49	22,345	+40.043%
2026-02-12	49.4500	52.0000	49.0000	50.6100	+2.242%	68	22,345	+28.255%
2026-02-11	54.4900	54.4900	49.4500	49.5000	-11.211%	47	22,375	+31.131%
2026-02-10	56.9600	56.9600	53.5000	55.7500	-7.927%	220	22,370	+16.430%
2026-02-09	58.0500	61.3500	57.8000	60.5500	+1.765%	56	22,406	+7.201%
2026-02-06	61.4800	61.8500	58.0000	59.5000	-9.021%	151	22,404	+9.092%
2026-02-05	50.8500	65.4000	49.5500	65.4000	-4.316%	94	22,381	-0.749%
2026-02-04	74.4900	74.4900	65.9600	68.3500	-5.069%	96	22,409	-5.033%
2026-02-03	77.4500	77.4500	72.0000	72.0000	-5.263%	26	22,442	-9.847%
2026-02-02	72.2900	76.5000	71.5500	76.0000	+6.772%	69	22,446	-14.592%
2026-01-30	67.5500	73.0000	67.5500	71.1800	-1.139%	26	22,463	-8.809%
2026-01-29	71.6000	72.0000	64.5000	72.0000	+2.273%	43	22,485	-9.847%
2026-01-28	68.9000	70.9000	67.4100	70.4000	+2.177%	23	22,487	-7.798%
2026-01-27	69.3600	71.3800	68.9000	68.9000	-1.289%	47	22,485	-5.791%
2026-01-26	65.2400	69.8500	64.7000	69.8000	+7.966%	22	22,490	-7.006%
2026-01-23	67.0400	67.9200	64.6500	64.6500	-2.855%	34	22,503	+0.402%
2026-01-22	68.4600	68.4600	66.2000	66.5500	+0.301%	27	22,489	-2.464%
2026-01-21	59.4500	67.8700	58.9500	66.3500	+9.942%	81	22,493	-2.170%
2026-01-20	61.4500	64.3800	60.3500	60.3500	-8.768%	127	22,535	+7.556%
2026-01-16	69.1800	69.1800	65.8000	66.1500	-4.019%	46	22,527	-1.875%
2026-01-15	71.4200	71.4200	68.4900	68.9200	-3.743%	64	22,527	-5.818%
2026-01-14	70.0000	72.0000	67.3000	71.6000	+0.548%	10,075	22,539	-9.344%
2026-01-13	70.0000	74.5300	70.0000	71.2100	+4.413%	116	32,072	-8.847%
2026-01-12	63.4800	68.2000	63.4000	68.2000	+4.043%	169	32,050	-4.824%
2026-01-09	63.8800	66.9000	63.8800	65.5500	+3.277%	1,581	32,073	-0.976%
2026-01-08	66.3500	66.7600	61.0000	63.4700	+4.391%	5,800	33,186	+2.269%
2026-01-07	58.8500	63.8500	58.5000	60.8000	+10.445%	6,207	38,630	+6.760%
2026-01-06	59.5000	59.5000	53.7000	55.0500	-3.421%	1,107	43,611	+17.911%
2026-01-05	58.1700	58.2500	56.2500	57.0000	+1.243%	438	43,637	+13.877%
2026-01-02	60.0000	60.3100	53.5000	56.3000	+3.019%	695	43,660	+15.293%
2025-12-31	55.2000	55.4700	54.6500	54.6500	-1.885%	57	44,236	+18.774%
2025-12-30	56.7600	57.5000	54.9900	55.7000	+0.997%	94	44,236	+16.535%
2025-12-29	53.9000	55.4200	53.6500	55.1500	-1.518%	5,269	44,164	+17.697%
2025-12-26	56.3800	56.5000	55.2500	56.0000	+0.125%	13	49,121	+15.911%
2025-12-24	57.0000	57.0000	55.6000	55.9300	-1.166%	32	49,103	+16.056%
2025-12-23	55.0000	56.7000	55.0000	56.5900	+6.372%	50	49,103	+14.702%
2025-12-22	53.0000	53.2000	51.2000	53.2000	+2.604%	510	49,132	+22.011%
2025-12-19	49.1500	51.8500	48.6800	51.8500	+5.493%	4,348	49,555	+25.188%
2025-12-18	48.2000	49.7000	47.5000	49.1500	+5.927%	95	53,547	+32.065%
2025-12-17	50.1500	50.1500	46.3500	46.4000	-11.366%	261	53,576	+39.892%
2025-12-16	52.0000	54.7600	50.4000	52.3500	-2.514%	83	53,638	+23.992%
2025-12-15	55.2500	55.2500	51.7000	53.7000	-2.893%	3,691	53,631	+20.875%
2025-12-12	58.0000	58.3600	53.4000	55.3000	-3.742%	123	56,435	+17.378%
2025-12-11	60.0000	60.1800	54.7000	57.4500	-8.737%	178	56,371	+12.985%
2025-12-10	60.6000	62.9600	60.4500	62.9500	+3.231%	129	56,467	+3.114%
2025-12-09	57.6100	61.4000	57.6100	60.9800	+4.957%	5,077	56,485	+6.445%
2025-12-08	62.9100	62.9100	57.0000	58.1000	-9.219%	10,362	61,450	+11.721%
2025-12-05	65.1000	65.7100	62.9500	64.0000	+2.696%	5,922	71,157	+1.422%
2025-12-04	63.2800	63.2800	60.9800	62.3200	-3.305%	42	76,140	+4.156%
2025-12-03	61.3000	65.2300	61.0000	64.4500	+4.457%	173	76,128	+0.714%
2025-12-02	62.1400	63.0800	60.5100	61.7000	-0.484%	7,095	76,146	+5.203%
2025-12-01	64.7500	64.7500	62.0000	62.0000	-5.271%	140	82,964	+4.694%
2025-11-28	68.8500	70.4000	64.1000	65.4500	-2.109%	47	82,958	-0.825%
2025-11-26	67.5000	68.0000	65.0000	66.8600	-2.251%	100	82,994	-2.917%
2025-11-25	71.1100	73.6600	66.7500	68.4000	+3.401%	232	82,994	-5.102%
2025-11-24	58.3000	66.3200	58.3000	66.1500	+22.841%	177	82,969	-1.875%
2025-11-21	53.4500	56.0000	50.8500	53.8500	+13.321%	166	83,071	+20.539%
2025-11-20	56.1200	56.6400	47.5200	47.5200	-4.482%	145	83,101	+36.595%
2025-11-19	46.8000	56.3000	46.8000	49.7500	+7.894%	189	83,114	+30.472%
2025-11-18	43.3100	46.1100	41.5000	46.1100	+4.368%	46	83,088	+40.772%
2025-11-17	43.9000	49.4000	43.4800	44.1800	+12.561%	79	83,073	+46.922%
2025-11-14	37.2300	40.3300	37.2300	39.2500	-3.586%	58	83,090	+65.376%
2025-11-13	40.4500	41.9000	40.4000	40.7100	-9.533%	90	83,062	+59.445%
2025-11-12	46.6800	46.6800	43.5500	45.0000	-5.561%	70	83,064	+44.244%
2025-11-11	46.1500	47.6500	46.0500	47.6500	+1.448%	30	83,027	+36.222%
2025-11-10	43.0000	47.2500	43.0000	46.9700	+15.947%	66	83,018	+38.195%
2025-11-07	41.0000	41.2400	39.1000	40.5100	-7.511%	156	83,016	+60.232%
2025-11-06	45.2000	45.7000	42.2500	43.8000	+0.690%	167	83,055	+48.196%
2025-11-05	39.7500	43.5000	39.2500	43.5000	+10.266%	32	83,019	+49.218%
2025-11-04	39.1100	41.3100	39.1100	39.4500	-8.256%	162	83,028	+64.537%
2025-11-03	42.2000	43.9500	41.0000	43.0000	+2.138%	96	83,033	+50.953%
2025-10-31	42.5000	42.5000	40.0000	42.1000	+0.959%	105	83,033	+54.181%
2025-10-30	47.0500	47.0500	40.7300	41.7000	+9.162%	243	82,995	+55.659%
2025-10-29	33.6000	38.4500	33.4600	38.2000	+13.690%	376	82,927	+69.921%
2025-10-28	33.7500	34.2000	32.6000	33.6000	-0.149%	263	82,966	+93.185%
2025-10-27	31.3600	33.7000	30.4800	33.6500	+17.863%	229	82,867	+92.897%
2025-10-24	26.8000	29.5000	26.8000	28.5500	+11.742%	182	82,867	+127.356%
2025-10-23	25.6000	25.8500	25.5500	25.5500	+2.610%	38	82,860	+154.051%
2025-10-22	25.3000	27.0000	24.2800	24.9000	+0.810%	127	82,859	+160.683%
2025-10-21	25.7500	25.7500	22.5000	24.7000	-7.491%	99	82,863	+162.794%
2025-10-20	26.0400	26.8500	26.0400	26.7000	+3.488%	28	82,811	+143.109%
2025-10-17	23.9500	26.1000	23.7500	25.8000	+2.381%	119	82,803	+151.589%
2025-10-16	25.1000	27.1500	24.9500	25.2000	+4.132%	71	82,790	+157.579%
2025-10-15	22.1400	24.2000	21.8300	24.2000	+11.778%	42	82,797	+168.223%
2025-10-14	19.9500	22.0000	19.9500	21.6500	+4.337%	394	82,803	+199.815%
2025-10-13	18.5500	20.7500	18.5500	20.7500	+18.099%	107	82,812	+212.819%
2025-10-10	20.0000	20.0000	17.5000	17.5700	-9.433%	76	82,898	+269.437%
2025-10-09	20.0000	20.0000	18.8700	19.4000	-5.825%	69	82,909	+234.588%
2025-10-08	20.7700	20.8500	20.3000	20.6000	-4.674%	43	82,929	+215.097%
2025-10-07	22.6000	22.6000	21.4500	21.6100	-6.853%	40	82,926	+200.370%
2025-10-06	20.3000	23.2200	20.3000	23.2000	+13.725%	430	82,926	+179.784%
2025-10-03	19.1500	20.8800	19.0500	20.4000	+3.030%	34	82,535	+218.186%
2025-10-02	20.2500	20.8000	19.7500	19.8000	-2.703%	66	82,544	+227.828%
2025-10-01	18.6700	20.6200	18.2800	20.3500	+5.440%	118	82,540	+218.968%
2025-09-30	18.8600	19.3000	18.3000	19.3000	-2.278%	55	82,515	+236.321%
2025-09-29	22.7600	22.7600	19.7500	19.7500	-6.708%	210	82,536	+228.658%
2025-09-26	21.5700	21.5700	21.0000	21.1700	-0.142%	14	82,396	+206.613%
2025-09-25	20.0000	21.6500	19.9000	21.2000	-5.736%	125	82,392	+206.179%
2025-09-24	23.9000	23.9000	22.1500	22.4900	-5.425%	28	82,346	+188.617%
2025-09-23	23.8500	24.2500	23.2500	23.7800	-0.710%	9	82,339	+172.960%
2025-09-22	25.1000	25.4000	23.4000	23.9500	-4.960%	89	82,340	+171.023%
2025-09-19	24.3000	25.2000	23.9000	25.2000	+5.439%	92	82,310	+157.579%
2025-09-18	23.7000	24.1000	23.3500	23.9000	+5.055%	16	82,361	+171.590%
2025-09-17	23.1000	23.6000	21.7500	22.7500	-4.812%	66	82,364	+185.319%
2025-09-16	24.0500	24.0500	23.0000	23.9000	+1.271%	42	82,364	+171.590%
2025-09-15	19.3500	23.7000	19.3500	23.6000	+30.676%	288	82,374	+175.042%
2025-09-12	17.4500	18.0600	17.1500	18.0600	+2.092%	24	82,340	+259.413%
2025-09-11	16.7500	18.4000	16.5700	17.6900	-0.338%	25	82,343	+266.930%
2025-09-10	17.1300	18.0500	16.5800	17.7500	+2.601%	38	82,345	+265.690%
2025-09-09	15.6500	17.3500	15.6500	17.3000	+13.966%	30	82,357	+275.202%
2025-09-08	15.1700	16.5000	14.9300	15.1800	-0.132%	39	82,376	+327.602%
2025-09-05	15.2100	15.3500	14.6500	15.2000	+8.494%	105	82,369	+327.039%
2025-09-04	13.2000	14.0100	12.1500	14.0100	+3.855%	161	82,332	+363.312%
2025-09-03	11.9000	13.5000	11.2500	13.4900	+62.530%	586	82,334	+381.171%
2025-09-02	7.8600	8.3000	7.5000	8.3000	-4.378%	59	82,571	+682.048%
2025-08-29	8.2000	8.8100	8.1100	8.6800	+5.212%	38	82,629	+647.811%
2025-08-28	7.6600	8.2500	7.6600	8.2500	+15.385%	68	82,629	+686.788%
2025-08-27	7.6000	7.6000	7.1500	7.1500	+4.380%	4	82,659	+807.832%
2025-08-26	7.2000	7.3000	6.8500	6.8500	-9.272%	31	82,663	+847.591%
2025-08-25	7.1100	7.8500	7.1100	7.5500	+11.029%	108	82,664	+759.735%
2025-08-22	6.0000	7.4000	6.0000	6.8000	+20.354%	56	82,693	+854.559%
2025-08-21	5.7100	5.7100	5.6400	5.6500	+1.073%	26	82,682	+1,048.850%
2025-08-20	5.2400	5.6500	5.1500	5.5900	-6.365%	21	82,680	+1,061.181%
2025-08-19	5.9500	5.9700	5.9000	5.9700	-8.855%	6	82,691	+987.270%
2025-08-18	6.5500	6.5500	6.4700	6.5500	-6.429%	4	82,689	+890.992%
2025-08-15	6.8000	7.3500	6.8000	7.0000	+8.025%	179	82,689	+827.286%
2025-08-14	6.2500	6.8500	6.2500	6.4800	+4.516%	6	82,764	+901.698%
2025-08-13	6.4600	6.6000	6.2000	6.2000	-7.463%	26	82,762	+946.935%
2025-08-12	6.6000	6.7000	6.4000	6.7000	+5.512%	11	82,778	+868.806%
2025-08-11	5.9900	6.3500	5.8900	6.3500	0.000%	10	82,782	+922.205%
2025-08-08	6.2600	6.5000	6.2500	6.3500	+13.393%	32	82,784	+922.205%
2025-08-07	5.6000	5.6000	5.6000	5.6000	0.000%	3	82,813	+1,059.107%
2025-08-06	5.3000	5.6500	5.3000	5.6000	+4.089%	16	82,816	+1,059.107%
2025-08-05	5.9000	5.9000	5.3200	5.3800	-2.182%	20	82,826	+1,106.506%
2025-08-04	4.7500	5.5000	4.7500	5.5000	+20.879%	11	82,824	+1,080.182%
2025-08-01	4.8000	4.8000	4.5500	4.5500	-10.784%	17	82,828	+1,326.593%
2025-07-31	5.7500	5.7500	5.1000	5.1000	-10.526%	21	82,815	+1,172.745%
2025-07-30	5.7500	6.0000	5.7000	5.7000	+2.334%	151	82,813	+1,038.772%
2025-07-29	5.3200	5.5700	5.3200	5.5700	+5.094%	6	82,809	+1,065.350%
2025-07-28	5.2100	5.3000	5.0500	5.3000	-3.636%	31	82,810	+1,124.717%
2025-07-25	5.6000	5.6000	5.4500	5.5000	-3.509%	12	82,827	+1,080.182%
2025-07-24	6.2400	6.4500	5.3700	5.7000	+1.786%	113	82,833	+1,038.772%
2025-07-23	5.5300	5.6000	5.5000	5.6000	-2.609%	41	82,801	+1,059.107%
2025-07-22	5.4000	5.7600	5.4000	5.7500	+8.491%	531	82,765	+1,028.870%
2025-07-21	5.0000	5.3000	5.0000	5.3000	+9.278%	14	83,240	+1,124.717%
2025-07-18	4.8500	4.8500	4.7500	4.8500	+4.301%	10	83,254	+1,238.351%
2025-07-17	4.4500	4.6500	4.3800	4.6500	0.000%	41	83,263	+1,295.914%
2025-07-16	4.8500	4.8500	4.5900	4.6500	-2.105%	168	83,222	+1,295.914%
2025-07-15	4.7700	4.8700	4.7500	4.7500	+3.261%	90	83,284	+1,266.526%
2025-07-14	4.5900	4.6000	4.5900	4.6000	+3.604%	2	83,264	+1,311.087%
2025-07-11	4.3000	4.5000	4.3000	4.4400	+13.846%	9	83,265	+1,361.937%
2025-07-10	3.9500	3.9500	3.9000	3.9000	-0.763%	9	83,268	+1,564.359%
2025-07-09	4.2000	4.2000	3.6000	3.9300	+4.800%	23	83,277	+1,551.654%
2025-07-08	4.1000	4.1000	3.7500	3.7500	-11.137%	10	83,279	+1,630.933%
2025-07-07	4.1700	4.2200	4.1600	4.2200	-4.091%	17	83,271	+1,438.152%
2025-07-03	4.4000	4.4000	4.4000	4.4000	+0.457%	2	83,283	+1,375.227%
2025-07-02	4.2600	4.3900	4.1700	4.3800	+10.327%	23	83,283	+1,381.963%
2025-07-01	4.0700	4.0700	3.9000	3.9700	-4.337%	8	83,314	+1,535.013%
2025-06-30	4.6500	4.7100	4.0500	4.1500	-7.159%	54	83,316	+1,464.096%
2025-06-27	4.0000	4.4700	3.7000	4.4700	+17.632%	55	83,345	+1,352.125%
2025-06-26	3.5500	3.8000	3.5500	3.8000	+4.110%	7	83,320	+1,608.158%
2025-06-25	3.4500	3.7000	3.4500	3.6500	+11.280%	20	83,319	+1,678.356%
2025-06-24	3.3000	3.3000	3.2100	3.2800	+11.945%	9	83,302	+1,878.963%
2025-06-23	3.1500	3.3000	2.9100	2.9300	-11.212%	48	83,297	+2,115.358%
2025-06-20	4.0000	4.0000	3.3000	3.3000	-25.843%	52	83,323	+1,866.970%
2025-06-18	4.4000	4.4500	4.3500	4.4500	-5.319%	15	83,330	+1,358.652%
2025-06-17	4.4500	4.7000	4.4500	4.7000	+1.075%	31	83,330	+1,281.064%
2025-06-16	4.5000	4.6500	4.5000	4.6500	+9.412%	2	83,361	+1,295.914%
2025-06-13	4.5200	4.5200	4.2500	4.2500	-15.000%	10	83,361	+1,427.294%
2025-06-10	5.2500	5.4000	5.0000	5.0000	+7.527%	25	83,366	+1,198.200%
2025-06-09	4.7500	4.8000	4.6500	4.6500	+2.198%	9	83,381	+1,295.914%
2025-06-06	3.9500	4.5500	3.9500	4.5500	+16.667%	38	83,384	+1,326.593%
2025-06-05	3.8500	3.9000	3.7500	3.9000	+9.859%	124	83,382	+1,564.359%
2025-06-04	3.6500	3.6700	3.5500	3.5500	+1.429%	197	83,412	+1,728.451%
2025-06-03	3.5500	3.7500	3.5000	3.5000	-10.256%	164	83,395	+1,754.571%
2025-06-02	3.8800	4.0600	3.8000	3.9000	-4.878%	247	83,383	+1,564.359%
2025-05-30	4.2000	4.2600	3.8200	4.1000	-5.747%	424	83,369	+1,483.171%
2025-05-29	4.6700	4.6700	4.3000	4.3500	-5.435%	11	83,332	+1,392.184%
2025-05-28	4.6000	4.6000	4.5600	4.6000	-1.075%	27	83,338	+1,311.087%
2025-05-27	4.6500	4.6500	4.4500	4.6500	+4.966%	10	83,323	+1,295.914%
2025-05-23	4.3500	4.4300	4.3000	4.4300	-0.449%	104	83,325	+1,365.237%
2025-05-22	4.7000	5.2500	4.4500	4.4500	+11.250%	175	83,325	+1,358.652%
2025-05-21	3.6100	4.5500	3.6000	4.0000	+22.699%	417	83,353	+1,522.750%
2025-05-20	3.5000	3.7000	3.1500	3.2600	-6.857%	377	83,387	+1,891.104%
2025-05-19	3.4500	3.5000	3.3600	3.5000	-0.285%	112	83,355	+1,754.571%
2025-05-16	3.5700	3.7400	3.4600	3.5100	+8.333%	870	83,347	+1,749.288%
2025-05-15	3.3700	3.4000	3.1000	3.2400	-3.858%	1,239	83,346	+1,903.395%
2025-05-14	2.6500	3.4500	2.6500	3.3700	+33.730%	1,130	83,227	+1,826.113%
2025-05-13	2.2100	2.5200	2.2100	2.5200	+11.013%	12	83,275	+2,475.794%
2025-05-12	2.2400	2.3600	2.1300	2.2700	+8.095%	57	83,287	+2,759.471%
2025-05-09	2.2500	2.2500	2.1000	2.1000	-9.091%	194	83,318	+2,990.952%
2025-05-08	2.2000	2.4000	2.2000	2.3100	+5.479%	88	83,223	+2,709.957%
2025-05-07	2.9700	2.9700	2.0100	2.1900	-27.000%	348	83,180	+2,863.927%
2025-05-06	2.8600	3.0000	2.8300	3.0000	+2.041%	36	83,149	+2,063.667%
2025-05-05	2.9200	2.9400	2.8800	2.9400	+3.158%	9	83,151	+2,107.823%
2025-05-02	2.6800	2.8900	2.5800	2.8500	+8.779%	148	83,152	+2,177.544%
2025-05-01	2.5600	2.6800	2.4600	2.6200	+8.714%	34	83,149	+2,377.481%
2025-04-30	2.3200	2.4100	2.3200	2.4100	-1.230%	5	83,131	+2,593.361%
2025-04-29	2.4400	2.4400	2.4400	2.4400	-1.613%	5	83,126	+2,560.246%
2025-04-28	2.6000	2.6000	2.4100	2.4800	-6.415%	57	83,129	+2,517.339%
2025-04-25	3.0000	3.0500	2.6200	2.6500	-6.360%	218	83,128	+2,349.434%
2025-04-24	2.6000	2.8300	2.6000	2.8300	+17.917%	57	83,204	+2,193.640%
2025-04-23	2.3000	2.6000	2.3000	2.4000	+6.667%	91	83,232	+2,604.583%
2025-04-22	2.1500	2.2500	2.1300	2.2500	+6.635%	66	83,216	+2,784.889%
2025-04-21	2.0900	2.1300	2.0200	2.1100	-3.653%	20,472	83,214	+2,976.303%
2025-04-17	2.2700	2.2900	2.1600	2.1900	-4.367%	5,203	58,179	+2,863.927%
2025-04-16	2.1700	2.4000	2.1700	2.2900	+1.778%	1,734	58,179	+2,734.498%
2025-04-15	2.4400	2.4400	2.1000	2.2500	-11.765%	115	56,452	+2,784.889%
2025-04-14	2.4400	2.6400	2.4400	2.5500	+5.809%	6	56,373	+2,445.490%
2025-04-11	2.3600	2.4100	2.3600	2.4100	+14.762%	20	56,372	+2,593.361%
2025-04-10	2.3300	2.3300	1.9900	2.1000	+5.000%	21,706	56,362	+2,990.952%
2025-04-09	1.6700	2.4000	1.6700	2.0000	+17.647%	13,529	36,362	+3,145.500%
2025-04-08	1.7500	1.9200	1.5700	1.7000	-3.955%	8,680	26,342	+3,718.235%
2025-04-07	1.4700	2.0000	1.4700	1.7700	+18.000%	6,446	18,442	+3,567.232%
2025-04-04	2.3000	2.4300	1.5000	1.5000	-36.975%	232	13,637	+4,227.333%
2025-04-03	2.3100	2.3800	2.2400	2.3800	-12.177%	7	13,633	+2,627.311%
2025-04-02	2.8100	2.8100	2.7100	2.7100	+4.231%	11	13,631	+2,295.203%
2025-04-01	2.5000	2.7700	2.5000	2.6000	+8.333%	12	13,630	+2,396.538%
2025-03-31	2.2200	2.4600	2.2200	2.4000	-0.415%	4,033	13,620	+2,604.583%
2025-03-28	2.9000	2.9000	2.4000	2.4100	-19.667%	174	9,721	+2,593.361%
2025-03-27	3.2000	3.2000	3.0000	3.0000	-13.043%	8	9,652	+2,063.667%
2025-03-26	3.4500	3.4500	3.4500	3.4500	-5.479%	1	9,645	+1,781.449%
2025-03-25	3.5800	3.6500	3.5800	3.6500	+7.353%	6	9,644	+1,678.356%
2025-03-24	3.5000	3.5000	3.4000	3.4000	+3.343%	16	9,649	+1,809.118%
2025-03-21	3.2300	3.2900	3.2200	3.2900	-1.791%	18	9,635	+1,872.948%
2025-03-20	3.1500	3.3500	3.1500	3.3500	-3.458%	6	9,641	+1,837.612%
2025-03-19	3.5000	3.5000	3.4700	3.4700	+13.770%	13	9,644	+1,770.605%
2025-03-18	3.5000	3.5000	3.0500	3.0500	-16.438%	27	9,649	+2,028.197%
2025-03-17	3.7500	3.8500	3.6500	3.6500	-3.183%	17	9,629	+1,678.356%
2025-03-14	3.6000	3.7700	3.6000	3.7700	+3.288%	48	9,619	+1,621.751%
2025-03-13	3.8000	3.8000	3.6500	3.6500	-10.976%	16	9,586	+1,678.356%
2025-03-12	3.9500	4.1000	3.9500	4.1000	-2.844%	10	9,586	+1,483.171%
2025-03-11	4.4000	4.4000	3.8500	4.2200	-4.091%	60	9,578	+1,438.152%
2025-03-10	4.6100	4.6300	4.4000	4.4000	-21.429%	13	9,545	+1,375.227%
2025-03-07	5.6000	5.6000	5.6000	5.6000	+3.321%	14	9,538	+1,059.107%
2025-03-05	5.4200	5.4200	5.4200	5.4200	+5.243%	1	9,538	+1,097.601%
2025-03-04	5.0500	5.1500	5.0500	5.1500	+8.193%	4	9,538	+1,160.388%
2025-03-03	5.2500	5.2500	4.7600	4.7600	-0.833%	37	9,536	+1,263.655%
2025-02-28	4.9000	5.0000	4.8000	4.8000	-3.030%	18	9,537	+1,252.292%
2025-02-27	5.7000	5.7000	4.9500	4.9500	-10.000%	29	9,530	+1,211.313%
2025-02-26	5.6500	5.8000	5.5000	5.5000	-9.390%	7	9,507	+1,080.182%
2025-02-25	6.1500	6.1500	5.6500	6.0700	-4.560%	9	9,502	+969.357%
2025-02-24	6.5000	6.5100	6.3600	6.3600	+1.760%	7	9,502	+920.597%
2025-02-21	6.7000	6.7500	6.2500	6.2500	-11.972%	144	9,498	+938.560%
2025-02-20	6.9000	7.1500	6.9000	7.1000	-0.699%	5	9,460	+814.225%
2025-02-19	7.1500	7.1500	7.1500	7.1500	+2.582%	1	9,459	+807.832%
2025-02-18	7.1500	7.1500	6.7500	6.9700	-3.194%	23	9,459	+831.277%
2025-02-14	7.3000	7.3000	7.2000	7.2000	-1.370%	18	9,464	+801.528%
2025-02-13	7.0000	7.3000	7.0000	7.3000	+1.671%	17	9,448	+789.178%
2025-02-12	7.0000	7.2900	7.0000	7.1800	-1.644%	25	9,448	+804.039%
2025-02-11	7.4500	7.4500	7.3000	7.3000	-5.195%	5	9,467	+789.178%
2025-02-10	7.9000	7.9000	7.7000	7.7000	+1.050%	8	9,462	+742.987%
2025-02-07	8.5000	8.5000	7.5000	7.6200	-13.898%	28	9,461	+751.837%
2025-02-06	8.8500	8.8500	8.8500	8.8500	0.000%	1	9,456	+633.446%
2025-02-05	9.4000	9.4000	8.3500	8.8500	-32.443%	74	9,455	+633.446%
2025-02-04	12.5000	13.6100	12.5000	13.1000	+10.549%	38	9,465	+395.496%
2025-01-31	12.0000	13.0000	11.8500	11.8500	+2.155%	70	9,478	+447.764%
2025-01-30	10.8000	11.6000	10.8000	11.6000	+10.476%	39	9,478	+459.569%
2025-01-29	10.0900	10.8400	10.0000	10.5000	+0.962%	20	9,515	+518.190%
2025-01-28	10.1000	10.4000	9.6500	10.4000	-2.804%	4	9,530	+524.135%
2025-01-27	10.0000	10.7000	10.0000	10.7000	-3.167%	11	9,532	+506.636%
2025-01-24	11.2000	11.2000	11.0500	11.0500	+6.455%	14	9,538	+487.421%
2025-01-23	10.8000	10.8000	10.3800	10.3800	-5.636%	23	9,545	+525.337%
2025-01-22	10.8700	11.4000	10.8700	11.0000	-1.786%	7	9,525	+490.091%