Dark

GOOGL20261218C340
GOOGL Dec 18 2026 340.00 Call (GOOGL261218C00340000)
option OPRA

EOD

Jul 21, 2026

38.58-15.617%(-7.14)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	39.5000	40.3300	38.5800	38.5800	-15.617%	31	2,206	0.000%
2026-07-20	45.3200	45.7200	45.3200	45.7200	+17.231%	4	2,214	-15.617%
2026-07-17	37.2000	39.8500	37.1500	39.0000	-16.933%	108	2,213	-1.077%
2026-07-16	57.0000	57.0000	46.9500	46.9500	-15.860%	8	2,209	-17.827%
2026-07-15	51.5000	57.0000	51.5000	55.8000	+17.722%	15	2,212	-30.860%
2026-07-14	42.8900	47.4000	42.8900	47.4000	+7.386%	25	2,222	-18.608%
2026-07-13	45.6400	45.6400	44.1400	44.1400	-1.120%	31	2,220	-12.596%
2026-07-10	46.6000	46.6000	43.7000	44.6400	-5.223%	15	2,230	-13.575%
2026-07-09	47.3800	47.3800	44.4800	47.1000	-1.977%	27	2,217	-18.089%
2026-07-08	53.4000	53.4000	48.0500	48.0500	-12.237%	6	2,229	-19.709%
2026-07-07	55.4000	57.8000	54.6900	54.7500	+0.977%	17	2,229	-29.534%
2026-07-06	47.4000	54.9500	47.4000	54.2200	+9.138%	65	2,233	-28.845%
2026-07-02	51.9000	51.9000	49.0900	49.6800	-0.241%	20	2,252	-22.343%
2026-07-01	49.9500	50.0000	49.6800	49.8000	+5.598%	12	2,252	-22.530%
2026-06-30	44.7000	47.6600	44.7000	47.1600	+2.522%	21	2,251	-18.193%
2026-06-29	40.9000	46.0000	40.6500	46.0000	+32.833%	35	2,248	-16.130%
2026-06-26	37.2600	39.6400	34.6300	34.6300	-13.425%	68	2,249	+11.406%
2026-06-25	35.8000	40.0000	35.7800	40.0000	-0.498%	75	2,223	-3.550%
2026-06-24	43.7300	44.8500	39.2500	40.2000	-2.663%	126	2,210	-4.030%
2026-06-23	40.9800	43.3500	40.9800	41.3000	-9.131%	66	2,238	-6.586%
2026-06-22	47.1000	47.1500	41.0000	45.4500	-18.694%	66	2,258	-15.116%
2026-06-18	50.9800	56.4200	50.9800	55.9000	+4.349%	66	2,265	-30.984%
2026-06-17	55.5500	56.0100	53.5700	53.5700	-9.203%	3	2,265	-27.982%
2026-06-16	59.8000	59.8000	59.0000	59.0000	+1.027%	2	2,265	-34.610%
2026-06-15	56.9500	59.7000	56.6300	58.4000	+10.355%	15	2,265	-33.938%
2026-06-12	50.0000	53.1000	50.0000	52.9200	+6.158%	14	2,265	-27.098%
2026-06-11	45.7900	49.8500	44.0000	49.8500	+0.605%	15	2,260	-22.608%
2026-06-10	54.7500	54.7500	49.5500	49.5500	-11.185%	26	2,257	-22.139%
2026-06-09	57.0900	57.0900	51.8000	55.7900	+3.853%	38	2,278	-30.848%
2026-06-08	55.0000	55.0000	53.2500	53.7200	-8.343%	91	2,277	-28.183%
2026-06-05	57.5000	58.9000	57.5000	58.6100	-2.154%	48	2,345	-34.175%
2026-06-04	55.5000	61.2500	55.5000	59.9000	+14.095%	56	2,340	-35.593%
2026-06-03	55.0900	55.0900	52.0000	52.5000	-2.597%	35	2,308	-26.514%
2026-06-02	53.2000	62.2000	53.0000	53.9000	-16.949%	291	2,292	-28.423%
2026-06-01	63.5200	64.9000	62.7600	64.9000	-4.671%	14	2,361	-40.555%
2026-05-29	70.5000	70.5000	67.6000	68.0800	-8.000%	47	2,364	-43.331%
2026-05-28	74.1500	74.1500	74.0000	74.0000	+2.821%	3	2,400	-47.865%
2026-05-26	70.9500	72.8000	70.9500	71.9700	+1.509%	18	2,401	-46.394%
2026-05-22	73.5000	73.5000	70.9000	70.9000	-7.320%	6	2,403	-45.585%
2026-05-21	71.0700	76.5000	71.0700	76.5000	+4.252%	10	2,399	-49.569%
2026-05-20	76.5800	76.5800	72.0000	73.3800	-4.652%	4	2,399	-47.424%
2026-05-19	75.8000	77.0000	74.0000	76.9600	-8.272%	52	2,452	-49.870%
2026-05-18	89.8900	89.8900	83.9000	83.9000	+1.512%	15	2,452	-54.017%
2026-05-15	82.9300	82.9300	82.6500	82.6500	-3.514%	3	2,452	-53.321%
2026-05-14	84.6500	86.0000	84.6500	85.6600	+0.363%	7	2,454	-54.961%
2026-05-13	79.1000	85.3500	79.1000	85.3500	+17.239%	6	2,469	-54.798%
2026-05-12	72.9700	74.5700	72.8000	72.8000	-7.190%	18	2,469	-47.005%
2026-05-11	81.4700	81.4700	78.4400	78.4400	-7.718%	6	2,469	-50.816%
2026-05-08	82.6500	85.2500	82.6500	85.0000	+5.368%	19	2,474	-54.612%
2026-05-07	81.8800	81.8800	80.2300	80.6700	-3.099%	7	2,486	-52.176%
2026-05-06	81.5000	83.2500	80.5100	83.2500	+12.167%	5	2,485	-53.658%
2026-05-05	75.4000	76.0000	74.2200	74.2200	+2.712%	56	2,488	-48.019%
2026-05-04	70.7500	72.2600	69.3000	72.2600	-2.073%	3	2,474	-46.609%
2026-05-01	69.6100	73.8000	69.6100	73.7900	+4.312%	53	2,479	-47.716%
2026-04-30	61.9400	73.9500	56.7000	70.7400	+47.191%	425	2,479	-45.462%
2026-04-29	48.5500	51.2800	45.7500	48.0600	+1.671%	40	2,643	-19.725%
2026-04-28	46.2300	49.2700	46.2300	47.2700	-3.727%	10	2,662	-18.384%
2026-04-27	46.5500	50.7000	46.5500	49.1000	+9.111%	57	2,663	-21.426%
2026-04-24	39.9000	45.1000	39.9000	45.0000	+8.434%	71	2,678	-14.267%
2026-04-23	42.3000	43.1900	41.4500	41.5000	-0.168%	255	2,709	-7.036%
2026-04-22	39.8500	41.6600	39.4000	41.5700	+8.822%	36	2,892	-7.193%
2026-04-21	41.1000	41.2000	37.9500	38.2000	-6.829%	135	2,826	+0.995%
2026-04-20	41.1000	41.9000	40.9000	41.0000	-4.228%	27	2,826	-5.902%
2026-04-17	41.3000	43.3700	41.2000	42.8100	+7.159%	128	2,813	-9.881%
2026-04-16	40.5000	41.7000	39.9500	39.9500	-1.963%	24	2,881	-3.429%
2026-04-15	38.3500	41.3500	38.3400	40.7500	+7.293%	189	2,878	-5.325%
2026-04-14	33.9400	38.6500	33.9400	37.9800	+19.697%	182	2,846	+1.580%
2026-04-13	29.6400	31.7300	29.6400	31.7300	+4.033%	97	2,877	+21.588%
2026-04-10	32.4000	32.6700	30.4500	30.5000	-3.481%	120	2,949	+26.492%
2026-04-09	29.2000	31.8000	29.0500	31.6000	+2.664%	30	2,990	+22.089%
2026-04-08	29.8900	32.1000	29.4500	30.7800	+29.873%	47	2,982	+25.341%
2026-04-07	23.1700	24.5000	23.1700	23.7000	+4.451%	128	3,000	+62.785%
2026-04-06	21.3500	22.6900	21.3500	22.6900	+7.536%	35	3,091	+70.031%
2026-04-02	20.0200	21.7500	20.0200	21.1000	-4.308%	44	3,099	+82.844%
2026-04-01	19.4000	23.2000	19.3600	22.0500	+26.724%	370	3,099	+74.966%
2026-03-31	14.5500	17.7800	14.2100	17.4000	+31.321%	393	3,006	+121.724%
2026-03-30	14.0000	14.0200	13.1400	13.2500	-4.813%	393	2,759	+191.170%
2026-03-27	14.4500	15.3000	13.9200	13.9200	-13.540%	237	2,968	+177.155%
2026-03-26	17.5100	18.0200	16.0100	16.1000	-17.478%	286	2,796	+139.627%
2026-03-25	20.6500	20.9500	19.2500	19.5100	-1.265%	42	2,686	+97.745%
2026-03-24	23.5000	23.5000	19.7600	19.7600	-20.643%	245	2,685	+95.243%
2026-03-23	24.9500	25.9000	24.5500	24.9000	-0.400%	11	2,706	+54.940%
2026-03-20	24.9000	25.1700	24.0000	25.0000	-6.994%	28	2,705	+54.320%
2026-03-19	26.3600	26.8800	26.2900	26.8800	-6.243%	79	2,701	+43.527%
2026-03-18	28.7800	29.0300	28.2400	28.6700	-0.933%	26	2,692	+34.566%
2026-03-17	27.0000	28.9400	26.9100	28.9400	+9.208%	27	2,693	+33.310%
2026-03-16	26.6600	26.6600	26.1500	26.5000	+2.317%	44	2,698	+45.585%
2026-03-13	25.9000	25.9000	25.9000	25.9000	-4.604%	3	2,710	+48.958%
2026-03-12	28.3700	28.3700	26.5000	27.1500	-6.829%	139	2,710	+42.099%
2026-03-11	29.2400	30.0000	29.1400	29.1400	+0.172%	14	2,792	+32.395%
2026-03-10	28.2500	29.3500	28.1800	29.0900	+4.753%	1,050	2,795	+32.623%
2026-03-09	25.0500	27.7700	25.0500	27.7700	+7.845%	28	2,869	+38.927%
2026-03-06	24.8000	26.0500	24.7500	25.7500	-3.013%	13	2,987	+49.825%
2026-03-05	26.3500	26.5500	25.6500	26.5500	-3.874%	7	2,982	+45.311%
2026-03-04	27.4500	28.2000	27.4500	27.6200	-1.708%	29	2,983	+39.681%
2026-03-03	26.4000	28.1000	25.8000	28.1000	-6.177%	187	2,983	+37.295%
2026-03-02	28.8500	30.3000	28.8500	29.9500	-2.124%	19	2,971	+28.815%
2026-02-27	30.8000	30.8000	29.4100	30.6000	+3.134%	55	2,980	+26.078%
2026-02-26	30.9000	30.9100	28.6000	29.6700	-5.660%	23	3,001	+30.030%
2026-02-25	32.4000	32.4000	31.3300	31.4500	-1.780%	13	3,000	+22.671%
2026-02-24	30.4500	32.0200	30.4500	32.0200	-7.188%	14	3,000	+20.487%
2026-02-23	34.4500	34.5000	34.4500	34.5000	+0.877%	4	2,991	+11.826%
2026-02-20	34.0000	34.7800	33.6000	34.2000	+23.600%	42	2,991	+12.807%
2026-02-19	27.6700	27.6700	27.6700	27.6700	+1.541%	1	2,980	+39.429%
2026-02-18	28.1100	28.1100	27.2500	27.2500	+0.294%	208	2,979	+41.578%
2026-02-17	26.6000	27.6500	25.7500	27.1700	-6.278%	354	3,129	+41.995%
2026-02-13	29.8500	29.8500	28.9900	28.9900	-6.181%	5	3,273	+33.080%
2026-02-12	31.5000	33.9700	30.9000	30.9000	-2.830%	27	3,273	+24.854%
2026-02-11	36.8500	36.8500	31.8000	31.8000	-13.469%	19	3,263	+21.321%
2026-02-10	35.8400	36.7500	35.8400	36.7500	-7.524%	36	3,264	+4.980%
2026-02-09	38.5000	40.6000	38.0000	39.7400	-0.251%	16	3,258	-2.919%
2026-02-06	41.5500	41.5500	38.6700	39.8400	+1.400%	50	3,251	-3.163%
2026-02-05	33.5500	42.4500	33.4000	39.2900	-16.970%	62	3,235	-1.807%
2026-02-04	52.2200	53.0700	45.9900	47.3200	-7.848%	136	3,236	-18.470%
2026-02-03	56.4500	56.5000	50.7000	51.3500	-4.019%	178	3,252	-24.869%
2026-02-02	52.0900	53.5000	51.7000	53.5000	+7.559%	104	3,316	-27.888%
2026-01-30	50.2500	50.7500	49.4000	49.7400	-0.818%	28	3,287	-22.437%
2026-01-29	50.9500	51.1000	44.3000	50.1500	+3.787%	46	3,268	-23.071%
2026-01-28	47.7500	49.0000	47.0500	48.3200	-0.268%	60	3,257	-20.157%
2026-01-27	49.1600	49.4000	47.9000	48.4500	+0.938%	73	3,259	-20.372%
2026-01-26	47.7500	48.5500	47.7500	48.0000	+4.689%	47	3,249	-19.625%
2026-01-23	46.7000	46.7000	45.8500	45.8500	-0.326%	11	3,230	-15.856%
2026-01-22	46.3500	47.7000	45.8000	46.0000	+2.908%	15	3,229	-16.130%
2026-01-21	40.5000	44.7000	40.5000	44.7000	+7.711%	11	3,233	-13.691%
2026-01-20	43.2500	44.0000	41.5000	41.5000	-8.791%	15	3,231	-7.036%
2026-01-16	48.0500	48.0500	45.5000	45.5000	-7.801%	16	3,238	-15.209%
2026-01-15	49.1000	49.3500	48.8500	49.3500	-1.869%	10	3,238	-21.824%
2026-01-14	49.1700	50.2900	48.3500	50.2900	+0.379%	54	3,238	-23.285%
2026-01-13	48.5000	52.7600	48.5000	50.1000	+6.032%	58	3,238	-22.994%
2026-01-12	45.6000	47.2500	45.5900	47.2500	+4.305%	11	3,240	-18.349%
2026-01-09	45.9200	45.9200	45.3000	45.3000	+3.448%	54	3,239	-14.834%
2026-01-08	42.8700	45.0000	42.2000	43.7900	+4.886%	16	3,233	-11.898%
2026-01-07	39.3700	43.2000	39.3700	41.7500	+15.555%	11	3,232	-7.593%
2026-01-06	38.5000	38.5000	35.9500	36.1300	-5.171%	15	3,225	+6.781%
2026-01-05	38.5500	38.5500	37.9000	38.1000	+0.794%	82	3,221	+1.260%
2026-01-02	41.0000	41.4000	36.0500	37.8000	+2.578%	15	3,218	+2.063%
2025-12-31	36.1000	37.0000	36.1000	36.8500	-0.540%	11	3,217	+4.695%
2025-12-30	36.9000	37.0500	36.9000	37.0500	+0.679%	9	3,217	+4.130%
2025-12-29	36.7500	36.8000	36.1500	36.8000	-2.646%	89	3,217	+4.837%
2025-12-26	37.6000	37.8000	37.6000	37.8000	-0.787%	2	3,257	+2.063%
2025-12-23	37.5500	38.1000	37.5200	38.1000	+8.671%	41	3,266	+1.260%
2025-12-22	34.3500	35.0600	34.3500	35.0600	+4.501%	6	3,242	+10.040%
2025-12-19	32.8800	33.9000	32.8800	33.5500	+3.358%	18	3,239	+14.993%
2025-12-18	31.7500	32.4600	31.7000	32.4600	+7.270%	24	3,235	+18.854%
2025-12-17	32.4600	32.4600	30.2600	30.2600	-13.171%	25	3,232	+27.495%
2025-12-16	36.1500	36.1500	34.5800	34.8500	-0.938%	7	3,230	+10.703%
2025-12-15	36.7000	36.7500	35.1800	35.1800	-5.810%	26	3,238	+9.665%
2025-12-12	38.9000	38.9000	37.3100	37.3500	-4.938%	57	3,228	+3.293%
2025-12-11	40.7600	41.7000	39.2900	39.2900	-10.684%	94	3,203	-1.807%
2025-12-10	42.4000	43.9900	41.6700	43.9900	+9.975%	54	3,172	-12.298%
2025-12-09	39.8000	40.0000	39.8000	40.0000	-0.398%	21	3,170	-3.550%
2025-12-08	43.1000	43.1000	39.7300	40.1600	-9.140%	22	3,170	-3.934%
2025-12-05	45.3000	45.3000	44.0500	44.2000	+2.291%	53	3,167	-12.715%
2025-12-04	45.1400	45.1400	43.0300	43.2100	-6.126%	9	3,169	-10.715%
2025-12-03	42.5500	46.0300	42.4500	46.0300	+5.452%	90	3,162	-16.185%
2025-12-02	44.0000	44.2000	43.3700	43.6500	+0.046%	114	3,192	-11.615%
2025-12-01	46.2500	46.2500	43.6300	43.6300	-7.661%	19	3,190	-11.575%
2025-11-28	46.8000	47.2500	45.9600	47.2500	-0.652%	88	3,188	-18.349%
2025-11-26	47.1500	47.5600	46.7100	47.5600	-3.490%	5	3,266	-18.881%
2025-11-25	50.2500	51.0600	49.1500	49.2800	+3.616%	185	3,266	-21.713%
2025-11-24	44.4500	47.5600	43.7300	47.5600	+27.064%	144	3,248	-18.881%
2025-11-21	38.6500	39.0000	36.1000	37.4300	+4.262%	60	3,320	+3.072%
2025-11-20	37.4500	39.0000	34.4500	35.9000	+3.309%	350	3,316	+7.465%
2025-11-19	32.8500	40.0000	32.8500	34.7500	+13.008%	202	3,496	+11.022%
2025-11-18	29.7000	31.3800	29.7000	30.7500	+2.398%	57	3,548	+25.463%
2025-11-17	34.1600	34.1600	30.0300	30.0300	+14.662%	215	3,544	+28.472%
2025-11-14	27.0100	27.1300	26.1900	26.1900	-14.551%	21	3,473	+47.308%
2025-11-12	30.2500	30.6500	30.0300	30.6500	-4.368%	11	3,482	+25.873%
2025-11-11	31.3500	32.1100	31.3000	32.0500	-0.528%	23	3,474	+20.374%
2025-11-10	30.0000	32.4500	30.0000	32.2200	+17.936%	17	3,458	+19.739%
2025-11-07	28.2700	28.2700	26.4000	27.3200	-12.744%	9	3,469	+41.215%
2025-11-06	30.2000	31.3100	30.2000	31.3100	+5.777%	2	3,469	+23.219%
2025-11-05	29.1000	29.6000	28.9000	29.6000	+12.505%	5	3,469	+30.338%
2025-11-04	27.2000	27.2000	26.3100	26.3100	-7.943%	27	3,468	+46.636%
2025-11-03	28.9000	28.9000	28.5500	28.5800	+0.811%	4	3,466	+34.990%
2025-10-31	27.8700	28.3500	26.7000	28.3500	-8.104%	82	3,466	+36.085%
2025-10-30	30.6800	31.0600	30.5500	30.8500	+19.574%	8	3,441	+25.057%
2025-10-29	22.2500	25.8000	22.2500	25.8000	+17.060%	57	3,438	+49.535%
2025-10-28	22.0400	22.0400	22.0400	22.0400	+8.039%	2	3,386	+75.045%
2025-10-27	19.6500	20.4000	19.6500	20.4000	+8.800%	12	3,395	+89.118%
2025-10-24	18.0500	18.7500	18.0400	18.7500	+14.679%	4	3,395	+105.760%
2025-10-22	15.9500	16.3500	15.9500	16.3500	+5.077%	11	3,395	+135.963%
2025-10-21	15.0000	15.5600	14.0500	15.5600	-6.826%	4	3,396	+147.943%
2025-10-20	16.8000	16.8000	16.7000	16.7000	+4.050%	3	3,396	+131.018%
2025-10-17	15.2500	16.0500	15.1700	16.0500	+9.035%	6	3,396	+140.374%
2025-10-15	14.7200	14.7200	14.7200	14.7200	+10.428%	5	3,398	+162.092%
2025-10-14	13.2700	13.5700	13.2700	13.3300	+12.489%	31	3,398	+189.422%
2025-10-13	11.4500	12.1000	11.2800	11.8500	+13.397%	83	3,404	+225.570%
2025-10-10	10.9000	11.1000	10.4500	10.4500	-9.914%	7	3,423	+269.187%
2025-10-09	11.7000	11.8300	11.2000	11.6000	-12.121%	28	3,425	+232.586%
2025-10-07	13.4900	13.4900	12.9000	13.2000	-2.004%	20	3,433	+192.273%
2025-10-06	12.8400	13.4700	12.8400	13.4700	+18.678%	11	3,433	+186.414%
2025-10-03	11.2500	11.3500	11.2500	11.3500	-5.417%	6	3,435	+239.912%
2025-10-02	12.0000	12.0000	12.0000	12.0000	-1.235%	1	3,430	+221.500%
2025-10-01	11.5000	12.1500	11.5000	12.1500	+8.000%	17	3,431	+217.531%
2025-09-30	10.7400	11.2500	10.7400	11.2500	-3.017%	19	3,416	+242.933%
2025-09-29	12.1500	12.1500	11.6000	11.6000	-7.051%	14	3,402	+232.586%
2025-09-26	12.7000	12.7000	12.4800	12.4800	-1.964%	7	3,403	+209.135%
2025-09-25	12.0000	12.8300	12.0000	12.7300	-17.871%	20	3,403	+203.064%
2025-09-19	14.7000	15.5000	14.5600	15.5000	+8.014%	37	3,404	+148.903%
2025-09-18	14.7000	14.7000	14.3500	14.3500	+3.163%	5	3,413	+168.850%
2025-09-17	13.9100	13.9100	13.9100	13.9100	-4.530%	10	3,413	+177.354%
2025-09-16	14.1000	14.6000	14.1000	14.5700	+3.775%	22	3,403	+164.791%
2025-09-15	12.9800	14.0400	12.8000	14.0400	+32.453%	16	3,399	+174.786%
2025-09-12	10.6500	10.6500	10.6000	10.6000	-0.935%	2	3,395	+263.962%
2025-09-11	9.9300	10.7000	9.9300	10.7000	+5.211%	3	3,395	+260.561%
2025-09-10	9.5500	10.5000	9.5500	10.1700	+3.882%	6	3,395	+279.351%
2025-09-09	8.5000	9.7900	8.5000	9.7900	+16.548%	25	3,397	+294.076%
2025-09-08	8.4000	8.4000	8.4000	8.4000	+2.190%	56	3,401	+359.286%
2025-09-05	8.0000	8.7300	8.0000	8.2200	+6.065%	33	3,457	+369.343%
2025-09-04	6.8200	7.7500	6.6800	7.7500	+7.192%	16	3,432	+397.806%
2025-09-03	6.3500	7.2300	6.2000	7.2300	+70.118%	52	3,432	+433.610%
2025-09-02	4.2500	4.2500	4.2500	4.2500	-8.602%	7	3,443	+807.765%
2025-08-29	4.6500	4.6500	4.6500	4.6500	+10.714%	2	3,446	+729.677%
2025-08-28	4.1500	4.2000	4.1500	4.2000	+12.000%	3	3,446	+818.571%
2025-08-27	3.8100	3.8100	3.7500	3.7500	+1.351%	13	3,446	+928.800%
2025-08-26	3.8000	3.8000	3.7000	3.7000	-6.801%	1,386	3,446	+942.703%
2025-08-25	3.9300	4.0500	3.9200	3.9700	+15.072%	140	3,842	+871.788%
2025-08-22	3.7500	3.7500	3.4500	3.4500	+20.209%	2	3,873	+1,018.261%
2025-08-21	3.0700	3.0700	2.8700	2.8700	-22.432%	4	3,873	+1,244.251%
2025-08-15	3.7000	3.7000	3.7000	3.7000	+6.936%	1	3,873	+942.703%
2025-08-13	3.4900	3.4900	3.4600	3.4600	+1.765%	7	3,874	+1,015.029%
2025-08-12	3.3500	3.4500	3.3500	3.4000	+4.615%	10	3,877	+1,034.706%
2025-08-11	3.2500	3.2500	3.2500	3.2500	-3.846%	2	3,877	+1,087.077%
2025-08-08	3.3900	3.4500	3.3000	3.3800	+15.358%	28	3,877	+1,041.420%
2025-08-07	3.0500	3.0500	2.9300	2.9300	+1.384%	7	3,891	+1,216.724%
2025-08-06	3.0000	3.0000	2.8900	2.8900	-2.034%	7	3,898	+1,234.948%
2025-08-04	2.9500	2.9500	2.9500	2.9500	+20.902%	1	3,902	+1,207.797%
2025-08-01	2.4400	2.4400	2.4400	2.4400	-13.781%	1	3,903	+1,481.148%
2025-07-31	2.9300	2.9300	2.7900	2.8300	-4.068%	14	3,902	+1,263.251%
2025-07-28	2.9500	2.9500	2.9500	2.9500	-7.813%	1	3,901	+1,207.797%
2025-07-25	3.2000	3.2000	3.2000	3.2000	+3.226%	1	3,900	+1,105.625%
2025-07-24	3.0000	3.1000	3.0000	3.1000	-0.958%	5	3,900	+1,144.516%
2025-07-23	3.2300	3.2300	3.1300	3.1300	-3.692%	15	3,897	+1,132.588%
2025-07-22	3.0500	3.3300	3.0500	3.2500	+10.544%	513	3,909	+1,087.077%
2025-07-21	3.0500	3.0500	2.9400	2.9400	+13.514%	2	4,076	+1,212.245%
2025-07-17	2.5900	2.5900	2.5900	2.5900	-6.835%	1	4,076	+1,389.575%
2025-07-15	2.8400	2.8500	2.7800	2.7800	+4.906%	13	4,076	+1,287.770%
2025-07-14	2.5400	2.6800	2.5400	2.6500	+1.923%	4	4,088	+1,355.849%
2025-07-11	2.4700	2.6000	2.4700	2.6000	+12.554%	2	4,088	+1,383.846%
2025-07-10	2.3200	2.3200	2.1900	2.3100	+0.873%	4	4,088	+1,570.130%
2025-07-09	2.2000	2.2900	2.2000	2.2900	0.000%	47	4,088	+1,584.716%
2025-07-08	2.2900	2.2900	2.2900	2.2900	-11.923%	50	4,088	+1,584.716%
2025-07-07	2.4500	2.6000	2.4500	2.6000	+1.961%	8	4,088	+1,383.846%
2025-07-03	2.6500	2.6500	2.5500	2.5500	+4.938%	2	4,088	+1,412.941%
2025-07-02	2.4000	2.5700	2.4000	2.4300	-1.220%	4	4,088	+1,487.654%
2025-07-01	2.4000	2.4600	2.2600	2.4600	-2.381%	7	4,089	+1,468.293%
2025-06-30	2.6000	2.6000	2.4500	2.5200	+10.044%	7	4,089	+1,430.952%
2025-06-27	2.2700	2.4400	2.2400	2.2900	+5.530%	8	4,089	+1,584.716%
2025-06-25	2.0800	2.1700	2.0800	2.1700	+20.556%	2	4,089	+1,677.880%
2025-06-23	1.8200	1.8200	1.8000	1.8000	-13.876%	22	4,089	+2,043.333%
2025-06-20	2.1400	2.2000	2.0900	2.0900	-31.475%	8	4,089	+1,745.933%
2025-06-10	3.2000	3.2000	3.0500	3.0500	+8.929%	18	4,090	+1,164.918%
2025-06-09	2.8100	2.8100	2.8000	2.8000	+7.692%	350	4,095	+1,277.857%
2025-06-06	2.6000	2.6000	2.6000	2.6000	+15.044%	2	4,100	+1,383.846%
2025-06-04	2.2500	2.2600	2.2500	2.2600	+2.727%	51	4,100	+1,607.080%
2025-06-03	2.2300	2.2800	2.2000	2.2000	-13.386%	9	4,100	+1,653.636%
2025-05-30	2.4300	2.5400	2.4300	2.5400	-9.286%	4	4,095	+1,418.898%
2025-05-28	2.8700	2.8700	2.8000	2.8000	+0.358%	2	4,095	+1,277.857%
2025-05-27	2.7900	2.7900	2.7900	2.7900	-0.357%	6	4,095	+1,282.796%
2025-05-22	3.0000	3.2000	2.8000	2.8000	+13.821%	24	4,098	+1,277.857%
2025-05-21	2.4600	2.4600	2.4600	2.4600	+11.312%	2	4,101	+1,468.293%
2025-05-20	2.2100	2.2100	2.2100	2.2100	+6.250%	21	4,103	+1,645.701%
2025-05-19	2.0800	2.0800	2.0800	2.0800	-2.347%	3	4,102	+1,754.808%
2025-05-16	2.2400	2.2400	2.1300	2.1300	+6.500%	120	4,102	+1,711.268%
2025-05-15	2.0300	2.0700	1.9500	2.0000	-6.977%	65	4,102	+1,829.000%
2025-05-14	1.7600	2.1500	1.7600	2.1500	+39.610%	28	4,102	+1,694.419%
2025-05-13	1.5500	1.5500	1.5400	1.5400	+10.000%	67	4,082	+2,405.195%
2025-05-12	1.4000	1.4000	1.4000	1.4000	+8.527%	1	4,015	+2,655.714%
2025-05-09	1.2900	1.2900	1.2900	1.2900	-1.527%	10	4,015	+2,890.698%
2025-05-08	1.3100	1.3100	1.3100	1.3100	-6.429%	1	4,015	+2,845.038%
2025-05-07	1.4000	1.4000	1.4000	1.4000	-13.580%	1	4,014	+2,655.714%
2025-05-05	1.5600	1.6200	1.5600	1.6200	-3.571%	2	4,014	+2,281.481%
2025-05-02	1.6200	1.6800	1.6200	1.6800	+12.000%	4	4,014	+2,196.429%
2025-05-01	1.5000	1.5000	1.5000	1.5000	+5.634%	6	4,014	+2,472.000%
2025-04-30	1.3800	1.4200	1.3800	1.4200	-8.387%	2	4,017	+2,616.901%
2025-04-25	1.6500	1.6500	1.5500	1.5500	-1.274%	22	4,017	+2,389.032%
2025-04-24	1.5300	1.5700	1.4900	1.5700	+11.348%	11	4,011	+2,357.325%
2025-04-23	1.4800	1.4800	1.4100	1.4100	+7.634%	3	4,010	+2,636.170%
2025-04-15	1.3000	1.3100	1.3000	1.3100	-11.486%	3	4,010	+2,845.038%
2025-04-14	1.4800	1.4800	1.4800	1.4800	+11.278%	1	4,007	+2,506.757%
2025-04-11	1.4500	1.4500	1.3300	1.3300	+5.556%	10	4,007	+2,800.752%
2025-04-10	1.2600	1.2600	1.2600	1.2600	+31.250%	2	4,005	+2,961.905%
2025-04-07	1.0600	1.0600	0.8200	0.9600	-4.000%	18	4,004	+3,918.750%
2025-04-04	1.2500	1.2500	1.0000	1.0000	-30.556%	16	4,002	+3,758.000%
2025-04-03	1.4400	1.4400	1.4400	1.4400	-8.861%	1	4,001	+2,579.167%
2025-04-02	1.5800	1.5800	1.5800	1.5800	+9.722%	1	4,001	+2,341.772%
2025-03-31	1.4400	1.4400	1.4400	1.4400	+0.699%	2	4,001	+2,579.167%
2025-03-28	1.4300	1.4300	1.4300	1.4300	-15.882%	2	4,001	+2,597.902%
2025-03-27	1.8000	1.8000	1.7000	1.7000	-11.458%	2	4,001	+2,169.412%
2025-03-24	1.9200	1.9200	1.9200	1.9200	-1.538%	6	4,002	+1,909.375%
2025-03-20	1.8600	1.9500	1.8600	1.9500	-4.878%	2	3,996	+1,878.462%
2025-03-19	1.8700	2.0500	1.8700	2.0500	+9.626%	19	3,996	+1,781.951%
2025-03-18	1.9000	1.9000	1.8500	1.8700	-10.526%	7	3,996	+1,963.102%
2025-03-17	2.0900	2.1100	2.0900	2.0900	-2.791%	3	3,994	+1,745.933%
2025-03-14	2.1500	2.1500	2.1500	2.1500	+1.896%	2	3,993	+1,694.419%
2025-03-13	2.1100	2.1100	2.1100	2.1100	-7.048%	6	3,993	+1,728.436%
2025-03-12	2.2700	2.2700	2.2700	2.2700	-0.439%	1	3,993	+1,599.559%
2025-03-11	2.5100	2.5100	2.2000	2.2800	-21.379%	14	3,993	+1,592.105%
2025-03-10	2.8700	2.9000	2.8700	2.9000	-6.452%	2	3,991	+1,230.345%
2025-03-03	3.1000	3.1000	3.0500	3.1000	+8.014%	3	3,991	+1,144.516%
2025-02-28	2.8700	2.8700	2.8700	2.8700	-21.370%	2	3,991	+1,244.251%
2025-02-26	3.6500	3.6500	3.6500	3.6500	+0.275%	1	3,991	+956.986%
2025-02-25	3.5500	3.6400	3.3400	3.6400	-8.312%	10	3,996	+959.890%
2025-02-24	3.9700	3.9700	3.9700	3.9700	+7.297%	1	3,996	+871.788%
2025-02-21	4.2100	4.2100	3.7000	3.7000	-11.905%	12	3,996	+942.703%
2025-02-13	4.2500	4.2500	4.2000	4.2000	-3.448%	2	3,996	+818.571%
2025-02-11	4.6000	4.6000	4.3500	4.3500	-8.805%	4	3,996	+786.897%
2025-02-10	4.7000	4.7700	4.7000	4.7700	+8.409%	3	3,998	+708.805%
2025-02-07	4.8000	4.8000	4.4000	4.4000	-16.190%	18	3,998	+776.818%
2025-02-06	5.3200	5.3200	5.2500	5.2500	-4.545%	28	3,995	+634.857%
2025-02-05	5.0000	5.5000	4.7600	5.5000	-36.047%	16	4,020	+601.455%
2025-02-04	8.3000	8.6000	8.2000	8.6000	+14.667%	14	4,012	+348.605%
2025-02-03	7.5000	7.5000	7.5000	7.5000	-1.961%	5	4,018	+414.400%
2025-01-31	7.6500	8.0000	7.6000	7.6500	+6.993%	86	4,018	+404.314%
2025-01-30	7.1500	7.1500	7.1500	7.1500	+36.190%	11	4,042	+439.580%
2025-01-29	5.2500	5.2500	5.2500	5.2500	-10.256%	1	4,053	+634.857%
2025-01-28	5.8500	5.8500	5.8500	5.8500	+5.405%	1	4,054	+559.487%
2025-01-27	6.1500	6.1500	5.5500	5.5500	-10.049%	6	4,055	+595.135%
2025-01-23	6.1700	6.1700	6.1700	6.1700	-5.077%	1	4,051	+525.284%
2025-01-22	6.8500	6.8500	6.5000	6.5000	-2.695%	17	4,051	+493.538%
2025-01-21	6.2500	6.6800	6.2500	6.6800	+11.333%	31	4,074	+477.545%
2025-01-16	6.0000	6.0000	6.0000	6.0000	-4.762%	1	4,074	+543.000%
2025-01-15	6.2000	6.3000	6.2000	6.3000	+16.667%	9	4,074	+512.381%
2025-01-14	5.4900	5.4900	5.4000	5.4000	-7.692%	2	4,074	+614.444%
2025-01-13	5.8700	5.8700	5.6000	5.8500	-3.306%	4	4,074	+559.487%
2025-01-10	7.1700	7.1700	6.0500	6.0500	-11.029%	46	4,075	+537.686%
2025-01-08	6.8000	6.8000	6.8000	6.8000	0.000%	30	4,085	+467.353%
2025-01-07	7.1500	7.1500	6.8000	6.8000	-2.857%	43	4,085	+467.353%
2025-01-06	7.0000	7.0000	7.0000	7.0000	+20.690%	19	4,115	+451.143%
2025-01-02	6.0000	6.0000	5.7500	5.8000	-3.333%	21	4,134	+565.172%
2024-12-31	6.0000	6.0500	6.0000	6.0000	-5.512%	5	4,135	+543.000%
2024-12-30	6.5300	6.9600	6.3500	6.3500	-7.164%	3	4,135	+507.559%
2024-12-27	6.6000	6.8400	6.6000	6.8400	-7.191%	10	4,134	+464.035%
2024-12-26	7.3700	7.3700	7.3700	7.3700	+10.000%	2	4,135	+423.474%
2024-12-23	6.9800	7.0000	6.7000	6.7000	0.000%	4	4,136	+475.821%
2024-12-20	6.3000	6.7000	6.3000	6.7000	-16.667%	3	4,135	+475.821%
2024-12-16	8.1500	8.3000	7.5000	8.0400	+21.818%	47	4,134	+379.851%
2024-12-13	6.7000	6.7000	6.4200	6.6000	+9.091%	26	4,150	+484.545%
2024-12-12	7.1000	7.1400	6.0500	6.0500	-19.441%	21	4,160	+537.686%
2024-12-11	7.4500	7.5100	7.3500	7.5100	+49.900%	10	4,165	+413.715%
2024-12-10	4.5000	5.0100	4.2800	5.0100	+39.167%	41	3,949	+670.060%
2024-12-09	3.2000	3.6000	3.2000	3.6000	+12.853%	302	3,956	+971.667%
2024-12-05	3.5300	3.5300	3.1900	3.1900	-3.333%	22	3,958	+1,109.404%
2024-12-04	3.1000	3.3000	3.0000	3.3000	+15.789%	170	3,938	+1,069.091%
2024-12-03	3.0000	3.0000	2.8500	2.8500	-5.000%	11	3,895	+1,253.684%
2024-12-02	2.9200	3.0000	2.8400	3.0000	+7.914%	105	3,885	+1,186.000%
2024-11-29	2.7800	2.7800	2.7800	2.7800	-3.472%	2	3,888	+1,287.770%
2024-11-27	2.8800	2.8800	2.8800	2.8800	-2.373%	30	3,877	+1,239.583%
2024-11-26	3.0600	3.0600	2.9500	2.9500	-1.667%	2	3,877	+1,207.797%
2024-11-25	3.0000	3.0000	3.0000	3.0000	+3.448%	10	3,877	+1,186.000%
2024-11-22	2.8500	2.9000	2.8000	2.9000	-0.344%	54	3,867	+1,230.345%
2024-11-21	3.0000	3.3000	2.6000	2.9100	-16.857%	219	3,852	+1,225.773%
2024-11-20	3.4000	3.5000	3.4000	3.5000	-4.632%	11	3,837	+1,002.286%
2024-11-19	3.5000	3.7000	3.3500	3.6700	+8.260%	43	3,847	+951.226%
2024-11-18	3.3000	3.4500	3.3000	3.3900	+13.758%	85	3,859	+1,038.053%
2024-11-14	4.3500	4.3500	2.9800	2.9800	-20.533%	21	3,861	+1,194.631%
2024-11-13	3.7000	3.8500	3.7000	3.7500	-8.537%	23	3,847	+928.800%
2024-11-12	3.9500	4.2500	3.9000	4.1000	+6.494%	27	3,855	+840.976%
2024-11-11	3.9000	3.9000	3.8000	3.8500	+6.944%	17	3,865	+902.078%
2024-11-08	3.6500	3.6500	3.5000	3.6000	-4.000%	24	3,869	+971.667%
2024-11-07	3.6000	3.9500	3.5500	3.7500	+11.940%	18	3,869	+928.800%
2024-11-06	3.5000	3.5000	3.3000	3.3500	+15.517%	18	3,870	+1,051.642%
2024-11-05	2.9600	2.9600	2.9000	2.9000	+1.399%	2	3,880	+1,230.345%
2024-11-04	2.8600	2.8600	2.8600	2.8600	-10.625%	1	3,880	+1,248.951%
2024-10-31	3.4000	3.4300	3.1500	3.2000	-5.882%	24	3,880	+1,105.625%
2024-10-30	3.5900	4.0000	2.8900	3.4000	+6.250%	321	3,877	+1,034.706%
2024-10-29	3.4000	3.4000	3.1000	3.2000	+1.587%	31	3,990	+1,105.625%
2024-10-28	3.1000	3.5000	2.7000	3.1500	+8.621%	230	3,975	+1,124.762%
2024-10-25	2.9500	3.0000	2.8000	2.9000	+5.455%	234	4,168	+1,230.345%