Dark

GOOGL20261218C380
GOOGL Dec 18 2026 380.00 Call (GOOGL261218C00380000)
option OPRA

EOD

Sep 3, 2026

11.55+13.793%(+1.40)289

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	11.6900	12.3900	11.1000	11.5500	+13.793%	289	12,545	0.000%
2026-09-02	9.2500	10.9500	9.2500	10.1500	+9.730%	10,231	12,548	+13.793%
2026-09-01	10.0000	10.3000	9.1100	9.2500	-13.551%	145	4,733	+24.865%
2026-08-31	12.3500	12.3500	10.3000	10.7000	-23.571%	102	4,708	+7.944%
2026-08-28	11.9800	14.7100	11.9800	14.0000	+16.667%	155	4,721	-17.500%
2026-08-27	12.0000	12.4000	11.4700	12.0000	-5.660%	40	4,724	-3.750%
2026-08-26	13.5000	13.5500	12.0400	12.7200	-13.351%	204	4,723	-9.198%
2026-08-25	16.0000	16.0000	14.2500	14.6800	-7.382%	16	4,708	-21.322%
2026-08-24	15.0000	16.8000	15.0000	15.8500	+9.310%	68	4,712	-27.129%
2026-08-21	13.4000	14.6000	13.4000	14.5000	+11.538%	63	4,736	-20.345%
2026-08-20	13.5500	13.5500	12.1000	13.0000	-11.081%	63	4,699	-11.154%
2026-08-19	14.1700	15.0000	14.0200	14.6200	+5.942%	114	4,697	-20.999%
2026-08-18	13.1100	14.4500	13.1100	13.8000	-3.497%	150	4,719	-16.304%
2026-08-17	14.9900	15.0200	13.7000	14.3000	-4.983%	73	4,627	-19.231%
2026-08-14	16.5500	17.3300	15.0000	15.0500	-7.270%	56	4,623	-23.256%
2026-08-13	15.4500	16.9500	15.2000	16.2300	+4.373%	293	4,599	-28.835%
2026-08-12	15.4000	15.8000	14.2000	15.5500	-0.321%	92	4,509	-25.723%
2026-08-11	19.8500	19.8500	15.5000	15.6000	-24.638%	92	4,482	-25.962%
2026-08-10	20.3700	21.5600	19.7000	20.7000	-2.358%	138	4,472	-44.203%
2026-08-07	22.2500	23.7000	20.0500	21.2000	-7.866%	71	4,503	-45.519%
2026-08-06	25.0000	26.6000	22.6000	23.0100	-12.343%	138	4,475	-49.804%
2026-08-05	36.9000	38.0000	24.0000	26.2500	-25.000%	311	4,466	-56.000%
2026-08-04	28.8500	36.4500	28.8500	35.0000	+8.527%	112	4,443	-67.000%
2026-08-03	28.0900	33.8000	28.0900	32.2500	+35.961%	236	4,453	-64.186%
2026-07-31	16.7300	23.7200	16.4500	23.7200	+75.704%	313	4,524	-51.307%
2026-07-30	14.1800	14.1800	12.8000	13.5000	-7.534%	70	4,516	-14.444%
2026-07-29	12.8500	16.6100	12.8500	14.6000	+7.908%	254	4,533	-20.890%
2026-07-28	10.8800	14.0500	10.8500	13.5300	+22.777%	93	4,508	-14.634%
2026-07-27	10.1500	12.2000	10.1500	11.0200	+10.200%	202	4,447	+4.809%
2026-07-24	10.1500	10.7500	9.2500	10.0000	-3.382%	166	4,489	+15.500%
2026-07-23	13.5500	13.5500	9.5300	10.3500	-47.086%	420	4,467	+11.594%
2026-07-22	21.0000	21.8000	19.5600	19.5600	-11.773%	133	4,370	-40.951%
2026-07-21	22.7500	23.0000	21.9300	22.1700	-7.238%	86	4,348	-47.903%
2026-07-20	25.9500	27.2500	23.5000	23.9000	+12.471%	101	4,333	-51.674%
2026-07-17	24.2500	24.2500	20.5000	21.2500	-19.962%	63	4,245	-45.647%
2026-07-16	34.3900	35.0000	24.7000	26.5500	-21.450%	91	4,242	-56.497%
2026-07-15	28.5000	35.0000	28.5000	33.8000	+20.930%	216	4,232	-65.828%
2026-07-14	26.0000	27.9800	26.0000	27.9500	+11.800%	44	4,222	-58.676%
2026-07-13	26.1000	26.5000	25.0000	25.0000	-8.826%	147	4,231	-53.800%
2026-07-10	27.0800	27.4500	25.5000	27.4200	-2.938%	188	4,173	-57.877%
2026-07-09	27.7000	28.8000	25.5000	28.2500	-2.080%	170	4,125	-59.115%
2026-07-08	31.8900	31.8900	28.8500	28.8500	-16.667%	23	4,133	-59.965%
2026-07-07	35.5500	36.5000	33.5200	34.6200	+2.852%	34	4,128	-66.638%
2026-07-06	31.5000	33.9000	29.8000	33.6600	+12.953%	95	4,137	-65.686%
2026-07-02	30.4000	31.4500	27.6000	29.8000	-1.030%	28	4,126	-61.242%
2026-07-01	30.5500	31.2000	28.7000	30.1100	+4.549%	72	4,126	-61.641%
2026-06-30	26.8500	28.9200	26.8500	28.8000	+3.597%	47	4,122	-59.896%
2026-06-29	22.2000	27.8500	22.2000	27.8000	+24.107%	390	4,104	-58.453%
2026-06-26	20.6500	24.2500	20.0000	22.4000	+0.089%	316	4,043	-48.438%
2026-06-25	20.6000	22.9000	20.6000	22.3800	-4.968%	53	3,981	-48.391%
2026-06-24	26.0000	26.5000	23.5500	23.5500	-3.285%	58	3,976	-50.955%
2026-06-23	25.0000	26.7700	24.2000	24.3500	-9.815%	97	3,970	-52.567%
2026-06-22	30.2200	30.3300	24.4500	27.0000	-25.476%	424	3,961	-57.222%
2026-06-18	34.1000	36.2300	30.8100	36.2300	+7.348%	232	3,963	-68.120%
2026-06-17	35.5500	35.7500	32.8800	33.7500	-7.534%	110	3,963	-65.778%
2026-06-16	37.0000	39.6000	35.8000	36.5000	-0.355%	42	3,963	-68.356%
2026-06-15	38.0000	38.1000	35.7300	36.6300	+12.847%	975	3,911	-68.468%
2026-06-12	30.9300	35.9800	30.7500	32.4600	+9.885%	220	3,252	-64.418%
2026-06-11	30.8500	30.8500	26.6500	29.5400	-6.073%	59	3,089	-60.900%
2026-06-10	36.1000	37.2000	30.9000	31.4500	-8.841%	17	3,078	-63.275%
2026-06-09	38.1100	38.2000	32.4500	34.5000	-0.087%	61	3,072	-66.522%
2026-06-08	35.7500	35.8000	33.3700	34.5300	-8.892%	60	3,075	-66.551%
2026-06-05	36.9000	38.8100	36.0000	37.9000	-3.685%	35	3,100	-69.525%
2026-06-04	34.0000	40.0000	33.9500	39.3500	+19.242%	67	3,104	-70.648%
2026-06-03	35.5000	36.5000	32.6000	33.0000	-2.222%	24	3,077	-65.000%
2026-06-02	35.0000	40.7500	33.2500	33.7500	-19.643%	110	3,073	-65.778%
2026-06-01	42.0500	43.0000	40.8600	42.0000	-4.827%	99	3,044	-72.500%
2026-05-29	46.0000	46.7500	43.7000	44.1300	-12.057%	50	3,024	-73.827%
2026-05-28	47.4600	50.6500	47.4600	50.1800	-3.722%	3	3,030	-76.983%
2026-05-27	52.0000	53.0500	51.7500	52.1200	+7.909%	13	3,029	-77.840%
2026-05-26	47.6200	49.3000	47.5400	48.3000	+3.871%	6	3,020	-76.087%
2026-05-22	48.3400	48.4000	46.5000	46.5000	-9.091%	12	3,021	-75.161%
2026-05-21	48.1700	51.1500	48.1700	51.1500	+2.300%	4	3,025	-77.419%
2026-05-20	49.9900	50.0000	48.3500	50.0000	-4.762%	17	3,025	-76.900%
2026-05-19	52.7200	53.8500	51.1300	52.5000	-13.977%	14	3,006	-78.000%
2026-05-18	60.1300	61.0300	60.1300	61.0300	+5.845%	36	3,006	-81.075%
2026-05-15	56.8000	59.0500	56.7000	57.6600	-4.299%	33	3,006	-79.969%
2026-05-14	59.3800	62.0200	58.0000	60.2500	-1.713%	41	2,985	-80.830%
2026-05-13	52.8500	61.6000	52.8500	61.3000	+22.355%	30	2,981	-81.158%
2026-05-12	50.8600	50.9900	48.5000	50.1000	-4.389%	83	2,981	-76.946%
2026-05-11	54.9200	55.6000	52.3700	52.4000	-13.716%	13	2,981	-77.958%
2026-05-08	59.1000	60.7300	57.9000	60.7300	+6.544%	27	2,985	-80.981%
2026-05-07	57.6000	57.8000	54.8400	57.0000	+0.176%	34	2,984	-79.737%
2026-05-06	56.7200	59.6300	55.1500	56.9000	+12.118%	146	2,987	-79.701%
2026-05-05	51.0000	52.5000	49.5000	50.7500	+5.641%	138	3,011	-77.241%
2026-05-04	48.6000	48.9000	47.0700	48.0400	-3.243%	27	3,056	-75.958%
2026-05-01	46.8700	49.9500	45.2500	49.6500	+3.222%	62	3,042	-76.737%
2026-04-30	42.0000	49.9500	38.1700	48.1000	+59.589%	358	3,042	-75.988%
2026-04-29	29.1600	31.0000	28.9100	30.1400	+0.870%	29	3,019	-61.679%
2026-04-28	31.3200	31.8100	29.3200	29.8800	-2.987%	90	3,025	-61.345%
2026-04-27	28.6800	32.0000	28.6700	30.8000	+10.197%	471	3,024	-62.500%
2026-04-24	24.8100	27.9500	24.3500	27.9500	+7.500%	25	3,200	-58.676%
2026-04-23	26.0000	26.0000	24.3000	26.0000	+5.051%	13	3,186	-55.577%
2026-04-22	24.7500	24.7500	24.7500	24.7500	+7.656%	5	3,179	-53.333%
2026-04-21	23.4500	23.4600	22.9200	22.9900	-7.111%	81	3,113	-49.761%
2026-04-20	26.0000	26.0000	24.5500	24.7500	-6.108%	96	3,113	-53.333%
2026-04-17	25.3000	26.4800	24.8500	26.3600	+8.567%	68	3,093	-56.184%
2026-04-16	25.1000	25.4700	24.2800	24.2800	-1.899%	23	3,073	-52.430%
2026-04-15	22.9600	25.2100	22.4500	24.7500	+8.079%	40	3,058	-53.333%
2026-04-14	20.2700	23.8500	20.2600	22.9000	+23.251%	103	3,045	-49.563%
2026-04-13	17.5800	18.5800	17.5800	18.5800	+4.441%	69	3,001	-37.836%
2026-04-10	18.9500	19.0900	17.5600	17.7900	-3.682%	147	2,968	-35.076%
2026-04-09	16.3500	18.5200	15.9000	18.4700	+2.782%	13	2,988	-37.466%
2026-04-08	17.5000	18.6400	16.3300	17.9700	+32.327%	138	2,985	-35.726%
2026-04-07	12.3500	13.5800	12.3500	13.5800	+13.167%	41	2,995	-14.948%
2026-04-06	11.6000	12.0000	11.6000	12.0000	+5.448%	21	3,005	-3.750%
2026-04-02	11.4500	11.4500	11.3800	11.3800	-10.394%	16	3,025	+1.494%
2026-04-01	10.7000	12.7000	10.7000	12.7000	+39.560%	75	3,025	-9.055%
2026-03-31	7.9200	9.2500	7.8000	9.1000	+37.255%	294	2,957	+26.923%
2026-03-30	7.0400	7.0400	6.6300	6.6300	-8.172%	226	2,730	+74.208%
2026-03-27	7.9600	7.9600	7.2200	7.2200	-19.149%	17	2,599	+59.972%
2026-03-26	10.0000	10.0000	8.9300	8.9300	-12.622%	74	2,615	+29.339%
2026-03-25	10.5900	10.6700	10.1800	10.2200	-4.930%	35	2,554	+13.014%
2026-03-24	12.3200	12.3200	10.7500	10.7500	-21.533%	35	2,550	+7.442%
2026-03-23	13.8800	14.1200	13.6000	13.7000	-3.521%	18	2,537	-15.693%
2026-03-20	14.3000	14.3000	14.2000	14.2000	-3.401%	4	2,523	-18.662%
2026-03-19	14.6500	14.7500	14.6500	14.7000	-9.594%	10	2,523	-21.429%
2026-03-18	16.4500	16.4500	16.2600	16.2600	-0.672%	10	2,528	-28.967%
2026-03-17	15.3800	16.3700	15.3800	16.3700	+6.993%	5	2,537	-29.444%
2026-03-16	15.0600	15.3000	14.8700	15.3000	+0.328%	81	2,533	-24.510%
2026-03-13	16.0000	16.5500	15.1200	15.2500	-4.688%	92	2,528	-24.262%
2026-03-12	16.4500	16.4500	15.9500	16.0000	-6.706%	23	2,458	-27.813%
2026-03-11	17.9000	17.9000	17.1500	17.1500	+0.882%	17	2,467	-32.653%
2026-03-10	17.1000	17.4300	17.0000	17.0000	+2.102%	86	2,464	-32.059%
2026-03-09	14.3500	16.6500	14.3000	16.6500	+8.824%	22	2,460	-30.631%
2026-03-06	14.5300	15.5500	14.1500	15.3000	-0.649%	704	2,469	-24.510%
2026-03-05	15.5500	15.8700	15.4000	15.4000	-6.667%	5	1,922	-25.000%
2026-03-04	16.6300	17.0000	16.4700	16.5000	-0.302%	23	1,924	-30.000%
2026-03-03	16.7000	16.8500	15.8500	16.5500	-9.563%	65	1,916	-30.211%
2026-03-02	17.7500	18.3000	17.7500	18.3000	-8.500%	4	1,887	-36.885%
2026-02-27	19.3900	20.0000	19.3900	20.0000	+10.803%	4	1,886	-42.250%
2026-02-26	18.4000	18.4000	17.6500	18.0500	-9.524%	50	1,886	-36.011%
2026-02-24	19.9500	20.0000	19.9500	19.9500	-3.108%	21	1,874	-42.105%
2026-02-23	21.8000	21.8000	20.5900	20.5900	-1.483%	14	1,862	-43.905%
2026-02-20	18.9400	21.2000	18.9400	20.9000	+23.669%	31	1,860	-44.737%
2026-02-19	16.9600	16.9600	16.9000	16.9000	+0.896%	2	1,841	-31.657%
2026-02-18	16.6500	17.0000	16.6500	16.7500	+1.208%	10	1,842	-31.045%
2026-02-17	16.2500	17.1400	15.5000	16.5500	-7.748%	29	1,833	-30.211%
2026-02-13	18.3700	18.3800	17.7000	17.9400	-6.073%	16	1,816	-35.619%
2026-02-12	19.9400	20.9500	19.1000	19.1000	-2.799%	17	1,816	-39.529%
2026-02-11	22.5500	22.5500	19.6500	19.6500	-16.026%	238	1,813	-41.221%
2026-02-10	23.1500	23.4400	23.1500	23.4000	-10.516%	5	1,595	-50.641%
2026-02-09	24.5000	26.8500	24.5000	26.1500	+5.444%	49	1,596	-55.832%
2026-02-06	28.8000	28.8000	24.8000	24.8000	-16.555%	81	1,594	-53.427%
2026-02-05	23.0000	29.7200	21.2600	29.7200	-7.414%	173	1,555	-61.137%
2026-02-04	35.6800	35.6800	32.0000	32.1000	-8.547%	8	1,555	-64.019%
2026-02-03	38.8000	38.8000	34.2500	35.1000	-0.454%	60	1,554	-67.094%
2026-02-02	35.1500	35.2600	35.1500	35.2600	+6.045%	73	1,535	-67.243%
2026-01-30	32.5000	33.9300	32.5000	33.2500	+9.483%	14	1,565	-65.263%
2026-01-29	32.9300	32.9300	30.3700	30.3700	-5.448%	6	1,567	-61.969%
2026-01-28	32.1000	32.1200	32.1000	32.1200	-0.341%	10	1,562	-64.041%
2026-01-27	32.2000	32.2500	32.1900	32.2300	-1.135%	8	1,557	-64.164%
2026-01-26	29.3000	32.8400	29.3000	32.6000	+9.213%	71	1,558	-64.571%
2026-01-23	30.3600	30.7500	29.8500	29.8500	+0.675%	6	1,498	-61.307%
2026-01-21	27.3000	29.6500	27.3000	29.6500	+8.807%	10	1,497	-61.046%
2026-01-20	27.6000	29.4000	27.2500	27.2500	-11.440%	48	1,493	-57.615%
2026-01-16	31.6500	31.6500	30.7700	30.7700	-6.758%	12	1,502	-62.463%
2026-01-15	32.0100	33.0000	32.0100	33.0000	-5.172%	5	1,502	-65.000%
2026-01-14	34.0000	34.8000	32.4500	34.8000	-2.302%	25	1,505	-66.810%
2026-01-13	35.0000	36.6000	33.9300	35.6200	+12.189%	55	1,490	-67.574%
2026-01-12	31.9500	31.9500	31.0000	31.7500	+4.269%	19	1,448	-63.622%
2026-01-09	30.9000	31.1500	30.4400	30.4500	+3.925%	8	1,444	-62.069%
2026-01-08	27.8000	30.0000	27.8000	29.3000	+6.934%	16	1,444	-60.580%
2026-01-07	26.0500	29.0000	26.0500	27.4000	+16.944%	13	1,448	-57.847%
2026-01-06	23.7600	23.7600	23.4300	23.4300	-4.172%	2	1,445	-50.704%
2026-01-05	25.1700	25.1700	24.4500	24.4500	-0.610%	14	1,431	-52.761%
2026-01-02	26.0000	27.0000	23.5500	24.6000	+2.929%	84	1,431	-53.049%
2025-12-31	23.8500	23.9000	23.8500	23.9000	-1.646%	51	1,461	-51.674%
2025-12-30	25.0000	25.0000	24.3000	24.3000	+0.165%	3	1,461	-52.469%
2025-12-29	24.3000	24.3000	24.0300	24.2600	-2.492%	46	1,461	-52.391%
2025-12-26	25.0000	25.0000	24.8800	24.8800	-0.837%	2	1,494	-53.577%
2025-12-24	25.0900	25.0900	25.0900	25.0900	+0.561%	1	1,494	-53.966%
2025-12-23	24.0000	25.0800	24.0000	24.9500	+9.430%	16	1,494	-53.707%
2025-12-22	23.3900	23.3900	22.8000	22.8000	+3.121%	4	1,483	-49.342%
2025-12-19	21.8500	22.2000	21.8500	22.1100	+5.537%	29	1,479	-47.761%
2025-12-18	21.2500	21.2500	20.4500	20.9500	+2.948%	75	1,479	-44.869%
2025-12-17	21.3500	21.3500	20.3000	20.3500	-12.284%	68	1,443	-43.243%
2025-12-16	22.1000	23.2000	22.1000	23.2000	-3.172%	100	1,421	-50.216%
2025-12-15	25.6000	25.6000	23.4000	23.9600	-4.958%	25	1,501	-51.795%
2025-12-12	25.2700	25.4000	25.0000	25.2100	-5.933%	7	1,503	-54.185%
2025-12-11	28.0000	28.2500	26.8000	26.8000	-10.815%	154	1,502	-56.903%
2025-12-10	29.2000	30.0500	29.1800	30.0500	+3.087%	13	1,480	-61.564%
2025-12-09	27.2500	29.2000	27.2500	29.1500	+5.425%	28	1,489	-60.377%
2025-12-08	29.5500	29.5500	27.4500	27.6500	-9.729%	13	1,508	-58.228%
2025-12-05	32.1800	32.1800	30.3500	30.6300	+1.089%	21	1,502	-62.292%
2025-12-04	30.2500	30.3000	30.2500	30.3000	-5.784%	11	1,496	-61.881%
2025-12-03	31.6200	32.2900	31.6100	32.1600	+7.739%	7	1,505	-64.086%
2025-12-02	30.5700	30.6000	29.8500	29.8500	-4.480%	30	1,500	-61.307%
2025-12-01	31.1500	31.7500	31.1000	31.2500	-5.873%	83	1,500	-63.040%
2025-11-28	33.9000	33.9000	32.6000	33.2000	-4.185%	126	1,542	-65.211%
2025-11-26	34.6300	34.6500	33.8500	34.6500	-1.841%	9	1,512	-66.667%
2025-11-25	38.0000	38.0000	34.8000	35.3000	+7.951%	74	1,512	-67.280%
2025-11-24	30.3400	33.2000	30.3400	32.7000	+25.191%	155	1,506	-64.679%
2025-11-21	25.1000	26.1200	25.1000	26.1200	+9.289%	22	1,490	-55.781%
2025-11-20	26.5500	26.5500	23.7900	23.9000	0.000%	30	1,496	-51.674%
2025-11-19	21.8000	28.2400	21.8000	23.9000	+15.181%	34	1,486	-51.674%
2025-11-18	18.9000	21.4000	18.9000	20.7500	+1.966%	4	1,487	-44.337%
2025-11-17	21.7000	23.3500	20.3500	20.3500	+13.056%	53	1,485	-43.243%
2025-11-14	17.5300	18.4500	17.5300	18.0000	-4.762%	3	1,451	-35.833%
2025-11-13	18.5000	18.9000	18.5000	18.9000	-8.916%	5	1,450	-38.889%
2025-11-12	20.7500	20.9000	20.1600	20.7500	-6.616%	11	1,451	-44.337%
2025-11-11	21.2000	22.2700	21.2000	22.2200	+1.927%	29	1,451	-48.020%
2025-11-10	20.7500	22.1000	20.7500	21.8000	+18.543%	50	1,424	-47.018%
2025-11-07	18.7000	18.7000	17.7500	18.3900	-8.960%	99	1,400	-37.194%
2025-11-06	20.2600	20.2600	20.2000	20.2000	+4.339%	6	1,451	-42.822%
2025-11-05	17.7000	19.3600	17.7000	19.3600	+9.132%	8	1,450	-40.341%
2025-11-04	17.5000	18.4000	17.5000	17.7400	-11.300%	16	1,450	-34.893%
2025-11-03	19.1000	20.0000	19.1000	20.0000	+3.896%	66	1,440	-42.250%
2025-10-31	17.8000	19.2500	17.8000	19.2500	+2.394%	29	1,440	-40.000%
2025-10-30	21.0000	21.1500	18.3500	18.8000	+7.860%	284	1,432	-38.564%
2025-10-29	14.6500	17.4300	14.5200	17.4300	+19.384%	19	1,330	-33.735%
2025-10-28	14.5900	14.8000	13.9000	14.6000	+1.038%	40	1,334	-20.890%
2025-10-27	12.8000	14.4500	12.7400	14.4500	+19.619%	86	1,301	-20.069%
2025-10-24	10.6100	12.2000	10.5000	12.0800	+17.854%	147	1,301	-4.387%
2025-10-23	10.0000	10.3400	10.0000	10.2500	+5.888%	4	1,221	+12.683%
2025-10-22	10.1500	10.6600	9.6800	9.6800	+0.103%	8	1,219	+19.318%
2025-10-21	9.0000	10.0000	8.9700	9.6700	-8.601%	25	1,220	+19.442%
2025-10-20	10.1500	10.7800	10.1500	10.5800	+3.523%	114	1,215	+9.168%
2025-10-17	9.3500	10.2200	9.3500	10.2200	+1.793%	23	1,220	+13.014%
2025-10-16	10.0000	10.8500	9.9000	10.0400	+14.091%	12	1,200	+15.040%
2025-10-15	8.3000	9.2500	8.3000	8.8000	+4.762%	20	1,203	+31.250%
2025-10-14	7.3500	8.4000	7.3500	8.4000	+12.752%	12	1,204	+37.500%
2025-10-13	6.8000	7.4500	6.8000	7.4500	+16.406%	29	1,204	+55.034%
2025-10-10	6.8500	6.8500	6.4000	6.4000	-9.220%	13	1,217	+80.469%
2025-10-09	7.0500	7.2000	6.9500	7.0500	-4.601%	30	1,217	+63.830%
2025-10-08	7.4500	7.4500	7.3600	7.3900	-6.927%	7	1,199	+56.292%
2025-10-07	7.9400	7.9400	7.9400	7.9400	-8.314%	1	1,204	+45.466%
2025-10-06	7.5800	8.6600	7.5700	8.6600	+23.011%	169	1,204	+33.372%
2025-10-03	6.8500	7.3000	6.7500	7.0400	-0.845%	16	1,158	+64.063%
2025-10-01	6.2500	7.1000	6.2500	7.1000	+5.970%	19	1,163	+62.676%
2025-09-30	6.4500	6.7000	6.4000	6.7000	-2.899%	5	1,167	+72.388%
2025-09-29	7.6500	7.6500	6.8500	6.9000	-8.000%	4	1,164	+67.391%
2025-09-25	7.2000	7.9000	7.2000	7.5000	-13.495%	76	1,164	+54.000%
2025-09-24	8.6700	8.6700	8.6700	8.6700	-2.365%	3	1,140	+33.218%
2025-09-23	8.8500	8.8800	8.8500	8.8800	+1.486%	5	1,139	+30.068%
2025-09-22	9.3700	9.3700	8.7500	8.7500	-9.420%	14	1,139	+32.000%
2025-09-19	9.0500	9.6600	9.0000	9.6600	+6.740%	5	1,138	+19.565%
2025-09-18	8.8000	9.1100	8.8000	9.0500	+10.636%	22	1,141	+27.624%
2025-09-17	8.8500	8.8500	8.0500	8.1800	-8.090%	203	1,142	+41.198%
2025-09-16	9.1000	9.1000	8.6500	8.9000	-1.111%	46	1,114	+29.775%
2025-09-15	7.1200	9.0000	7.1200	9.0000	+45.161%	125	1,113	+28.333%
2025-09-12	6.1500	6.3000	6.1500	6.2000	+2.479%	21	1,113	+86.290%
2025-09-11	5.7000	6.1000	5.5500	6.0500	+2.024%	30	1,134	+90.909%
2025-09-10	5.5600	6.1700	5.5600	5.9300	+4.035%	57	1,124	+94.772%
2025-09-09	4.8500	5.7000	4.8500	5.7000	+17.526%	13	1,115	+102.632%
2025-09-08	4.8700	5.3500	4.7500	4.8500	+3.191%	22	1,116	+138.144%
2025-09-05	4.9700	4.9700	4.5000	4.7000	+6.576%	21	1,125	+145.745%
2025-09-04	4.0400	4.4100	4.0000	4.4100	+5.000%	42	1,125	+161.905%
2025-09-03	3.2900	4.2000	3.2900	4.2000	+68.000%	235	1,137	+175.000%
2025-09-02	2.4600	2.5000	2.3500	2.5000	-4.215%	36	1,248	+362.000%
2025-08-29	2.4500	2.6100	2.4500	2.6100	+6.098%	7	1,238	+342.529%
2025-08-28	2.3000	2.4600	2.2800	2.4600	+11.818%	30	1,238	+369.512%
2025-08-27	2.2000	2.2000	2.2000	2.2000	+4.762%	1	1,247	+425.000%
2025-08-26	2.1000	2.1000	2.1000	2.1000	-2.326%	2	1,247	+450.000%
2025-08-25	2.1500	2.1500	2.1500	2.1500	+0.467%	10	1,247	+437.209%
2025-08-22	2.1400	2.1400	2.1400	2.1400	+34.591%	3	1,252	+439.720%
2025-08-21	1.5900	1.5900	1.5900	1.5900	-2.454%	1	1,252	+626.415%
2025-08-20	1.5600	1.6300	1.5000	1.6300	-4.118%	51	1,251	+608.589%
2025-08-19	1.8200	1.8200	1.7000	1.7000	-11.917%	27	1,226	+579.412%
2025-08-18	2.0300	2.0600	1.9300	1.9300	-10.648%	41	1,251	+498.446%
2025-08-15	2.2500	2.2500	2.1600	2.1600	+8.543%	19	1,251	+434.722%
2025-08-14	1.9900	1.9900	1.9900	1.9900	-3.398%	1	1,264	+480.402%
2025-08-13	2.0600	2.0600	2.0600	2.0600	+1.478%	1	1,265	+460.680%
2025-08-12	1.9900	2.0300	1.9900	2.0300	+5.181%	6	1,264	+468.966%
2025-08-11	1.9700	1.9900	1.8600	1.9300	-1.531%	54	1,268	+498.446%
2025-08-08	1.8500	1.9900	1.8500	1.9600	+12.644%	6	1,294	+489.286%
2025-08-07	1.8400	1.8400	1.7400	1.7400	-3.333%	107	1,291	+563.793%
2025-08-06	1.7700	1.8000	1.7700	1.8000	0.000%	2	1,286	+541.667%
2025-08-05	1.8300	1.8700	1.8000	1.8000	+2.857%	407	1,284	+541.667%
2025-07-31	1.7500	1.7500	1.7500	1.7500	-8.377%	1	1,278	+560.000%
2025-07-30	1.9100	1.9100	1.9100	1.9100	+7.303%	2	1,277	+504.712%
2025-07-29	1.7800	1.7800	1.7800	1.7800	-2.198%	1	1,277	+548.876%
2025-07-28	1.8600	1.8600	1.8200	1.8200	-7.143%	2	1,278	+534.615%
2025-07-25	1.9000	1.9600	1.9000	1.9600	+0.513%	2	1,278	+489.286%
2025-07-24	2.0200	2.0200	1.9000	1.9500	-2.500%	112	1,278	+492.308%
2025-07-23	2.0000	2.0000	2.0000	2.0000	-3.846%	20	1,389	+477.500%
2025-07-22	2.0000	2.0800	2.0000	2.0800	+10.638%	100	1,407	+455.288%
2025-07-21	1.8200	1.8800	1.8200	1.8800	+9.302%	7	1,406	+514.362%
2025-07-18	1.7600	1.7600	1.7200	1.7200	-3.371%	151	1,408	+571.512%
2025-07-17	1.7800	1.7800	1.7800	1.7800	-4.301%	150	1,408	+548.876%
2025-07-15	1.6700	1.8600	1.6700	1.8600	+7.514%	2	1,267	+520.968%
2025-07-14	1.7300	1.7300	1.7300	1.7300	+20.139%	3	1,267	+567.630%
2025-07-10	1.4400	1.4400	1.4400	1.4400	-10.559%	1	1,267	+702.083%
2025-07-09	1.6100	1.6100	1.6100	1.6100	+2.548%	1	1,267	+617.391%
2025-07-08	1.5500	1.6000	1.5100	1.5700	-1.258%	9	1,266	+635.669%
2025-07-07	1.6900	1.6900	1.5500	1.5900	+6.711%	4	1,259	+626.415%
2025-07-01	1.6200	1.6200	1.4900	1.4900	-10.778%	2	1,260	+675.168%
2025-06-30	1.7700	1.7700	1.6700	1.6700	-3.468%	118	1,260	+591.617%
2025-06-27	1.5100	1.7300	1.4700	1.7300	+16.892%	8	1,211	+567.630%
2025-06-26	1.4800	1.4800	1.4800	1.4800	+18.400%	1	1,211	+680.405%
2025-06-23	1.2400	1.2900	1.2400	1.2500	-10.072%	17	1,212	+824.000%
2025-06-20	1.7000	1.7000	1.3900	1.3900	-27.604%	66	1,197	+730.935%
2025-06-17	1.9200	1.9200	1.9200	1.9200	+4.348%	15	1,185	+501.563%
2025-06-16	1.8100	1.8400	1.7700	1.8400	+5.747%	70	1,185	+527.717%
2025-06-12	1.7400	1.7400	1.7400	1.7400	-14.706%	20	1,161	+563.793%
2025-06-10	1.9000	2.1000	1.9000	2.0400	+9.091%	20	1,161	+466.176%
2025-06-09	1.8700	1.8700	1.8700	1.8700	+5.056%	21	1,151	+517.647%
2025-06-06	1.7800	1.7800	1.7500	1.7800	+18.667%	270	1,172	+548.876%
2025-06-04	1.4900	1.5000	1.4900	1.5000	0.000%	4	1,071	+670.000%
2025-06-03	1.5800	1.5800	1.5000	1.5000	-7.975%	9	1,072	+670.000%
2025-06-02	1.6500	1.6500	1.6300	1.6300	-8.427%	15	1,070	+608.589%
2025-05-29	1.8600	1.8600	1.7800	1.7800	-6.806%	53	1,055	+548.876%
2025-05-28	1.9000	1.9100	1.9000	1.9100	-1.546%	25	1,058	+504.712%
2025-05-27	1.8900	1.9400	1.8900	1.9400	+10.857%	4	1,068	+495.361%
2025-05-23	1.7500	1.7500	1.7500	1.7500	-5.405%	2	1,069	+560.000%
2025-05-22	1.9200	1.9200	1.8500	1.8500	+6.936%	22	1,069	+524.324%
2025-05-21	1.5600	1.9500	1.5500	1.7300	+13.816%	122	1,064	+567.630%
2025-05-20	1.5200	1.5200	1.5200	1.5200	+2.703%	1	1,149	+659.868%
2025-05-19	1.4600	1.4900	1.4300	1.4800	-1.987%	211	1,148	+680.405%
2025-05-16	1.5000	1.5800	1.4500	1.5100	+11.852%	126	1,308	+664.901%
2025-05-15	1.3500	1.3500	1.3500	1.3500	-6.250%	10	1,267	+755.556%
2025-05-14	1.2500	1.4400	1.2500	1.4400	+29.730%	48	1,257	+702.083%
2025-05-13	0.9800	1.1200	0.9800	1.1100	+27.586%	30	1,221	+940.541%
2025-05-09	0.9000	0.9000	0.8700	0.8700	-5.435%	22	1,196	+1,227.586%
2025-05-08	0.9200	0.9200	0.9200	0.9200	+2.222%	3	1,185	+1,155.435%
2025-05-07	0.9600	0.9600	0.8600	0.9000	-14.286%	3	1,188	+1,183.333%
2025-05-05	1.0400	1.0500	1.0400	1.0500	-3.670%	14	1,188	+1,000.000%
2025-05-02	1.0000	1.0900	1.0000	1.0900	+14.737%	6	1,199	+959.633%
2025-05-01	0.9500	0.9500	0.9500	0.9500	+2.151%	2	1,199	+1,115.789%
2025-04-30	0.9300	0.9400	0.9200	0.9300	-13.889%	10	1,197	+1,141.935%
2025-04-24	1.0200	1.0800	1.0200	1.0800	+22.727%	12	1,193	+969.444%
2025-04-23	0.8800	0.8800	0.8800	0.8800	+6.024%	5	1,182	+1,212.500%
2025-04-22	0.8300	0.8300	0.8300	0.8300	-12.632%	1	1,182	+1,291.566%
2025-04-17	0.8600	0.9500	0.8100	0.9500	+26.667%	128	1,150	+1,115.789%
2025-04-16	0.7500	0.7700	0.7500	0.7500	-6.250%	50	1,150	+1,440.000%
2025-04-15	0.9900	0.9900	0.8000	0.8000	-11.111%	137	1,200	+1,343.750%
2025-04-11	0.9800	0.9800	0.9000	0.9000	+16.883%	102	1,330	+1,183.333%
2025-04-10	0.9000	0.9000	0.7300	0.7700	-19.792%	51	1,289	+1,400.000%
2025-04-09	0.8400	0.9600	0.8200	0.9600	+62.712%	40	1,258	+1,103.125%
2025-04-08	0.7000	0.7000	0.5900	0.5900	-6.349%	7	1,278	+1,857.627%
2025-04-07	0.7500	0.7500	0.6300	0.6300	+5.000%	11	1,273	+1,733.333%
2025-04-04	0.7500	0.8000	0.6000	0.6000	-32.584%	138	1,268	+1,825.000%
2025-04-03	0.8800	0.9200	0.8700	0.8900	-10.101%	7	1,218	+1,197.753%
2025-04-02	0.9900	0.9900	0.9900	0.9900	-1.000%	1	1,216	+1,066.667%
2025-04-01	1.0000	1.0000	1.0000	1.0000	+13.636%	1	1,216	+1,055.000%
2025-03-31	0.8500	0.8800	0.8000	0.8800	-2.222%	68	1,215	+1,212.500%
2025-03-28	0.9100	0.9100	0.9000	0.9000	-21.739%	256	1,149	+1,183.333%
2025-03-26	1.2000	1.2100	1.1500	1.1500	0.000%	302	1,021	+904.348%
2025-03-21	1.1500	1.1500	1.1500	1.1500	-4.959%	4	1,073	+904.348%
2025-03-20	1.2100	1.2100	1.2000	1.2100	-1.626%	181	1,071	+854.545%
2025-03-19	1.1600	1.2300	1.1600	1.2300	+3.361%	3	954	+839.024%
2025-03-18	1.2300	1.2400	1.1800	1.1900	-9.160%	302	954	+870.588%
2025-03-17	1.3300	1.3300	1.2400	1.3100	-5.755%	5	656	+781.679%
2025-03-14	1.4600	1.4600	1.3900	1.3900	+5.303%	22	654	+730.935%
2025-03-13	1.3200	1.3200	1.3200	1.3200	-10.811%	1	644	+775.000%
2025-03-12	1.4800	1.5000	1.4800	1.4800	-10.303%	8	644	+680.405%
2025-03-10	1.6500	1.6500	1.6500	1.6500	-17.910%	1	636	+600.000%
2025-03-07	2.0000	2.0100	2.0000	2.0100	+0.500%	4	635	+474.627%
2025-03-06	2.1000	2.1300	2.0000	2.0000	+3.093%	75	612	+477.500%
2025-03-05	1.7500	1.9400	1.7500	1.9400	-2.020%	5	612	+495.361%
2025-03-04	1.9800	1.9800	1.9800	1.9800	+4.211%	5	608	+483.333%
2025-03-03	2.1900	2.1900	1.9000	1.9000	0.000%	8	608	+507.895%
2025-02-28	1.9500	1.9800	1.9000	1.9000	-5.000%	98	606	+507.895%
2025-02-27	2.0000	2.0500	2.0000	2.0000	-0.990%	4	557	+477.500%
2025-02-26	2.2500	2.2500	2.0200	2.0200	-12.174%	188	553	+471.782%
2025-02-25	2.2000	2.3000	2.2000	2.3000	0.000%	64	440	+402.174%
2025-02-24	2.4200	2.4200	2.3000	2.3000	0.000%	5	440	+402.174%
2025-02-21	2.6000	2.6000	2.3000	2.3000	-12.214%	44	435	+402.174%
2025-02-20	2.6200	2.6200	2.6200	2.6200	-0.380%	4	413	+340.840%
2025-02-19	2.6000	2.6500	2.5500	2.6300	+3.137%	10	409	+339.163%
2025-02-18	2.7100	2.7100	2.5000	2.5500	-5.556%	11	399	+352.941%
2025-02-14	2.7800	2.8300	2.7000	2.7000	+1.124%	18	385	+327.778%
2025-02-13	2.6900	2.7300	2.6400	2.6700	+0.755%	25	370	+332.584%
2025-02-12	2.7200	2.7200	2.6500	2.6500	-3.636%	7	370	+335.849%
2025-02-11	3.0000	3.0000	2.7500	2.7500	-6.780%	12	363	+320.000%
2025-02-10	2.9500	2.9500	2.9500	2.9500	+1.724%	5	351	+291.525%
2025-02-07	3.3000	3.3000	2.8000	2.9000	-14.706%	98	346	+298.276%
2025-02-06	3.4000	3.4000	3.4000	3.4000	-1.449%	2	317	+239.706%
2025-02-05	3.9500	3.9500	3.0500	3.4500	-36.111%	88	315	+234.783%
2025-02-04	5.0000	5.4200	4.8500	5.4000	+10.204%	16	260	+113.889%