Dark

GOOGL20261218P140
GOOGL Dec 18 2026 140.00 Put (GOOGL261218P00140000)
option OPRA

EOD

Sep 3, 2026

0.1000+25.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1700	0.1700	0.1000	0.1000	+25.000%	2	2,708	0.000%
2026-09-02	0.1900	0.1900	0.0800	0.0800	-11.111%	9	2,709	+25.000%
2026-09-01	0.1900	0.2100	0.0900	0.0900	+28.571%	7	2,709	+11.111%
2026-08-31	0.2200	0.2200	0.0700	0.0700	0.000%	3	2,709	+42.857%
2026-08-28	0.1700	0.1700	0.0700	0.0700	-63.158%	6	2,709	+42.857%
2026-08-27	0.1900	0.1900	0.1000	0.1900	+90.000%	8	2,710	-47.368%
2026-08-26	0.1900	0.2100	0.1000	0.1000	0.000%	6	2,708	0.000%
2026-08-25	0.2000	0.2000	0.1000	0.1000	-28.571%	2	2,707	0.000%
2026-08-24	0.2000	0.2000	0.0700	0.1400	-12.500%	7	2,706	-28.571%
2026-08-21	0.1600	0.1600	0.1600	0.1600	+6.667%	9	2,707	-37.500%
2026-08-20	0.2100	0.2100	0.1000	0.1500	+7.143%	6	2,701	-33.333%
2026-08-19	0.2100	0.2100	0.1400	0.1400	-22.222%	3	2,699	-28.571%
2026-08-18	0.2000	0.2000	0.1400	0.1800	+80.000%	6	2,699	-44.444%
2026-08-17	0.2100	0.2100	0.1000	0.1000	-23.077%	4	2,695	0.000%
2026-08-14	0.2300	0.2300	0.1300	0.1300	-23.529%	6	2,695	-23.077%
2026-08-13	0.1000	0.2300	0.1000	0.1700	-15.000%	11	2,694	-41.176%
2026-08-12	0.2600	0.2600	0.2000	0.2000	-16.667%	2	2,698	-50.000%
2026-08-11	0.2000	0.2400	0.1400	0.2400	+84.615%	8	2,698	-58.333%
2026-08-07	0.1300	0.1300	0.1300	0.1300	+30.000%	2	2,697	-23.077%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-50.000%	1	2,699	0.000%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-31.034%	1	2,700	-50.000%
2026-07-30	0.2900	0.2900	0.2900	0.2900	+16.000%	2	2,701	-65.517%
2026-07-27	0.2500	0.2500	0.2500	0.2500	-21.875%	1	2,700	-60.000%
2026-07-23	0.3200	0.3200	0.3200	0.3200	+113.333%	1	2,699	-68.750%
2026-07-22	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,699	-33.333%
2026-07-21	0.2500	0.2500	0.1500	0.1500	-57.143%	3	2,699	-33.333%
2026-07-17	0.3500	0.3500	0.3500	0.3500	+25.000%	1	2,700	-71.429%
2026-07-16	0.2800	0.2800	0.2800	0.2800	+40.000%	1	2,700	-64.286%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-9.091%	10	2,701	-50.000%
2026-06-30	0.2200	0.2200	0.2200	0.2200	-31.250%	1	2,701	-54.545%
2026-06-22	0.3200	0.3200	0.3200	0.3200	+45.455%	2	2,702	-68.750%
2026-06-16	0.2200	0.2200	0.2200	0.2200	-45.000%	1	2,704	-54.545%
2026-06-03	0.4100	0.4100	0.4000	0.4000	+33.333%	34	2,704	-75.000%
2026-06-02	0.3000	0.3000	0.3000	0.3000	+50.000%	5	2,728	-66.667%
2026-06-01	0.2100	0.2100	0.2000	0.2000	-23.077%	34	2,733	-50.000%
2026-05-28	0.2800	0.2900	0.2400	0.2600	-13.333%	25	2,703	-61.538%
2026-05-27	0.2800	0.3000	0.2700	0.3000	+42.857%	25	2,721	-66.667%
2026-05-26	0.2100	0.2200	0.2100	0.2100	+5.000%	26	2,709	-52.381%
2026-05-22	0.2200	0.2600	0.2000	0.2000	-48.718%	38	2,721	-50.000%
2026-05-21	0.3900	0.3900	0.3800	0.3900	+56.000%	11	2,711	-74.359%
2026-05-13	0.2500	0.2500	0.2500	0.2500	-26.471%	1	2,711	-60.000%
2026-05-06	0.3400	0.3400	0.3400	0.3400	+21.429%	1	2,712	-70.588%
2026-05-04	0.2800	0.2800	0.2800	0.2800	-30.000%	2	2,711	-64.286%
2026-04-20	0.4000	0.4000	0.4000	0.4000	-6.977%	10	2,713	-75.000%
2026-04-16	0.4300	0.4300	0.4300	0.4300	-2.273%	10	2,723	-76.744%
2026-04-15	0.4400	0.4400	0.4400	0.4400	-20.000%	2	2,733	-77.273%
2026-04-14	0.5500	0.5500	0.5500	0.5500	-5.172%	1	2,735	-81.818%
2026-04-13	0.6000	0.6000	0.5800	0.5800	-3.333%	3	2,735	-82.759%
2026-04-10	0.6800	0.7300	0.6000	0.6000	-13.043%	7	2,738	-83.333%
2026-04-08	0.5800	0.6900	0.5800	0.6900	-26.596%	6	2,735	-85.507%
2026-04-06	0.9400	0.9400	0.9400	0.9400	+11.905%	4	2,736	-89.362%
2026-04-01	0.8400	0.8400	0.8400	0.8400	-21.495%	1	2,736	-88.095%
2026-03-31	1.1300	1.1300	1.0700	1.0700	-25.175%	12	2,737	-90.654%
2026-03-30	1.4300	1.4300	1.4300	1.4300	+26.549%	10	2,727	-93.007%
2026-03-24	1.1300	1.1300	1.1300	1.1300	+20.213%	2	2,737	-91.150%
2026-03-17	0.9200	0.9400	0.9200	0.9400	-16.071%	4	2,735	-89.362%
2026-03-12	1.1200	1.1200	1.1200	1.1200	+12.000%	1	2,735	-91.071%
2026-03-11	1.0000	1.0000	1.0000	1.0000	+2.041%	4	2,735	-90.000%
2026-03-10	0.9800	0.9800	0.9800	0.9800	-11.712%	5	2,739	-89.796%
2026-03-05	1.0700	1.1100	1.0700	1.1100	+11.000%	2	2,741	-90.991%
2026-02-27	1.0000	1.0000	1.0000	1.0000	+1.010%	1	2,741	-90.000%
2026-02-23	0.9900	0.9900	0.9900	0.9900	-4.808%	5	2,740	-89.899%
2026-02-17	1.0400	1.0800	1.0400	1.0400	0.000%	24	2,740	-90.385%
2026-02-12	1.0400	1.0400	1.0400	1.0400	+13.043%	4	2,759	-90.385%
2026-02-09	0.9200	0.9200	0.9200	0.9200	+4.545%	2	2,759	-89.130%
2026-02-05	0.8800	0.8800	0.8800	0.8800	+10.000%	1	2,759	-88.636%
2026-02-03	0.8000	0.8000	0.8000	0.8000	+8.108%	1	2,760	-87.500%
2026-02-02	0.7400	0.7400	0.7400	0.7400	-1.333%	1	2,760	-86.486%
2026-01-27	0.7500	0.8100	0.7500	0.7500	-8.537%	4	2,760	-86.667%
2026-01-15	0.8200	0.8200	0.8200	0.8200	-5.747%	1	2,760	-87.805%
2026-01-14	0.8700	0.8700	0.8700	0.8700	+10.127%	1	2,761	-88.506%
2026-01-13	0.7900	0.7900	0.7900	0.7900	-7.059%	1	2,762	-87.342%
2026-01-09	0.8500	0.8500	0.8500	0.8500	-15.842%	1	2,762	-88.235%
2026-01-08	1.0100	1.0100	1.0100	1.0100	-2.885%	1	2,762	-90.099%
2026-01-05	1.0300	1.0400	1.0200	1.0400	-6.306%	7	2,762	-90.385%
2025-12-24	1.1100	1.1100	1.1100	1.1100	-14.615%	1	2,767	-90.991%
2025-12-16	1.3000	1.3000	1.3000	1.3000	-7.801%	1	2,767	-92.308%
2025-12-12	1.4100	1.4100	1.4100	1.4100	+17.500%	5	2,767	-92.908%
2025-12-10	1.2000	1.2000	1.2000	1.2000	-4.000%	1	2,767	-91.667%
2025-12-09	1.2500	1.2500	1.2500	1.2500	-5.303%	10	2,768	-92.000%
2025-12-08	1.3100	1.3200	1.2800	1.3200	-6.383%	4	2,768	-92.424%
2025-12-04	1.4100	1.4100	1.4100	1.4100	-11.875%	1	2,767	-92.908%
2025-11-26	1.7000	1.7000	1.6000	1.6000	-21.951%	3	2,766	-93.750%
2025-11-20	1.7300	2.0500	1.7300	2.0500	-17.671%	6	2,766	-95.122%
2025-11-14	2.4200	2.4900	2.4200	2.4900	+21.463%	8	2,766	-95.984%
2025-11-12	2.0000	2.0900	2.0000	2.0500	+6.771%	11	2,761	-95.122%
2025-11-10	1.9900	1.9900	1.9200	1.9200	-20.000%	13	2,754	-94.792%
2025-11-07	2.4000	2.4000	2.4000	2.4000	+14.286%	1	2,744	-95.833%
2025-11-05	2.1000	2.1000	2.1000	2.1000	+0.962%	1	2,743	-95.238%
2025-11-03	2.0800	2.0800	2.0800	2.0800	+9.474%	1	2,744	-95.192%
2025-10-30	1.7700	1.9000	1.7700	1.9000	-17.749%	7	2,744	-94.737%
2025-10-28	2.3100	2.3100	2.3100	2.3100	-5.328%	1	2,737	-95.671%
2025-10-24	2.4400	2.4400	2.4400	2.4400	-14.685%	1	2,738	-95.902%
2025-10-22	2.8500	2.8600	2.8500	2.8600	+5.147%	5	2,739	-96.503%
2025-10-20	2.6600	2.7200	2.6600	2.7200	-7.797%	2	2,739	-96.324%
2025-10-16	2.8700	2.9500	2.8700	2.9500	-9.231%	4	2,740	-96.610%
2025-10-13	3.2500	3.2500	3.2500	3.2500	0.000%	3	2,740	-96.923%
2025-10-10	3.1000	3.2500	3.1000	3.2500	-1.515%	3	2,743	-96.923%
2025-10-09	3.3000	3.3000	3.3000	3.3000	+8.197%	2	2,745	-96.970%
2025-10-07	2.9200	3.1000	2.9200	3.0500	+5.903%	14	2,748	-96.721%
2025-10-06	3.0300	3.0300	2.8600	2.8800	-5.574%	13	2,748	-96.528%
2025-10-01	3.0500	3.0500	3.0500	3.0500	+14.662%	5	2,748	-96.721%
2025-09-26	2.6100	2.6600	2.6100	2.6600	-2.206%	4	2,748	-96.241%
2025-09-16	2.7200	2.7200	2.7200	2.7200	-4.225%	1	2,752	-96.324%
2025-09-12	2.8400	2.8400	2.8400	2.8400	+3.273%	1	2,753	-96.479%
2025-09-11	2.9500	2.9500	2.7500	2.7500	-3.509%	2	2,754	-96.364%
2025-09-10	2.8500	2.8500	2.8500	2.8500	-8.065%	2	2,755	-96.491%
2025-09-08	3.1000	3.1000	3.1000	3.1000	0.000%	1	2,757	-96.774%
2025-09-05	3.1000	3.1000	3.1000	3.1000	-4.615%	1	2,756	-96.774%
2025-09-03	3.3100	3.3100	3.2000	3.2500	-29.348%	520	2,634	-96.923%
2025-09-02	4.6000	4.6000	4.6000	4.6000	+6.977%	1	2,657	-97.826%
2025-08-29	4.3000	4.3000	4.3000	4.3000	+0.233%	2	2,656	-97.674%
2025-08-28	4.2700	4.2900	4.2700	4.2900	-6.739%	15	2,656	-97.669%
2025-08-26	4.6000	4.6000	4.6000	4.6000	-9.270%	5	2,665	-97.826%
2025-08-20	5.0700	5.0700	5.0700	5.0700	+0.396%	10	2,665	-98.028%
2025-08-19	4.9500	5.0500	4.9500	5.0500	+6.316%	11	2,655	-98.020%
2025-08-18	4.6800	4.7500	4.6800	4.7500	+3.261%	7	2,666	-97.895%
2025-08-15	4.6000	4.6000	4.6000	4.6000	-2.335%	1	2,673	-97.826%
2025-08-14	4.6500	4.7100	4.6500	4.7100	-0.842%	124	2,674	-97.877%
2025-08-12	4.6700	4.7500	4.6700	4.7500	-5.000%	1,501	2,704	-97.895%
2025-08-11	5.0000	5.0000	5.0000	5.0000	+2.041%	2	3,604	-98.000%
2025-08-08	4.9000	4.9000	4.9000	4.9000	-12.966%	6	3,604	-97.959%
2025-08-04	5.5000	5.6300	5.5000	5.6300	-13.385%	5	3,601	-98.224%
2025-08-01	6.5000	6.5000	6.5000	6.5000	+22.180%	3	3,604	-98.462%
2025-07-30	5.3300	5.3300	5.1000	5.3200	-7.478%	30	3,601	-98.120%
2025-07-28	5.8500	5.9000	5.7000	5.7500	+0.877%	72	3,605	-98.261%
2025-07-25	5.6000	5.7000	5.6000	5.7000	-1.213%	4	3,548	-98.246%
2025-07-24	5.6500	5.8200	5.5000	5.7700	-7.680%	5	3,547	-98.267%
2025-07-22	6.3100	6.3100	6.2500	6.2500	-1.575%	109	3,544	-98.400%
2025-07-21	6.4000	6.5000	6.3000	6.3500	-10.563%	97	3,560	-98.425%
2025-07-18	7.2000	7.2000	7.0000	7.1000	-2.740%	9	3,484	-98.592%
2025-07-17	7.8000	7.8000	7.3000	7.3000	-1.351%	5	3,487	-98.630%
2025-07-16	7.4800	7.7500	7.4000	7.4000	-1.333%	11	3,486	-98.649%
2025-07-15	7.3500	7.5000	7.3500	7.5000	-3.226%	15	3,489	-98.667%
2025-07-14	7.7500	7.7500	7.7500	7.7500	-1.274%	1	3,495	-98.710%
2025-07-11	7.8000	7.8500	7.8000	7.8500	-4.848%	27	3,495	-98.726%
2025-07-10	8.2000	8.3000	8.2000	8.2500	-6.250%	207	3,495	-98.788%
2025-07-09	8.5900	8.8000	8.5500	8.8000	-4.865%	26	3,335	-98.864%
2025-07-08	9.2000	9.4500	9.1600	9.2500	+1.760%	6	3,335	-98.919%
2025-07-07	8.7500	9.0900	8.7500	9.0900	+5.698%	11	3,333	-98.900%
2025-07-02	8.9600	8.9600	8.5400	8.6000	-6.522%	83	3,342	-98.837%
2025-07-01	9.4000	9.4000	9.2000	9.2000	-0.325%	3	3,324	-98.913%
2025-06-30	9.1700	9.3000	9.0000	9.2300	-6.768%	42	3,322	-98.917%
2025-06-27	9.5200	9.9000	9.5200	9.9000	+1.852%	92	3,323	-98.990%
2025-06-26	9.7000	9.7200	9.6200	9.7200	-4.706%	13	3,364	-98.971%
2025-06-25	10.0000	10.2000	9.8500	10.2000	-7.273%	21	3,374	-99.020%
2025-06-24	10.9000	11.0000	10.9000	11.0000	-7.563%	6	3,374	-99.091%
2025-06-23	11.4000	12.1000	11.4000	11.9000	+7.207%	68	3,373	-99.160%
2025-06-20	10.3000	11.3000	10.3000	11.1000	+13.846%	1,570	3,392	-99.099%
2025-06-18	9.8500	9.9000	9.7000	9.7500	+1.563%	71	2,646	-98.974%
2025-06-17	9.6000	9.6000	9.6000	9.6000	-4.382%	1	2,646	-98.958%
2025-06-16	9.8000	10.0400	9.8000	10.0400	-3.923%	2	2,646	-99.004%
2025-06-13	10.4500	10.4500	10.4500	10.4500	+4.814%	4	2,646	-99.043%
2025-06-12	9.9500	9.9700	9.9500	9.9700	+1.735%	6	2,646	-98.997%
2025-06-10	9.5000	9.8000	9.3000	9.8000	-0.609%	6	2,646	-98.980%
2025-06-09	9.9700	9.9700	9.8600	9.8600	-3.992%	2	2,648	-98.986%
2025-06-06	10.4000	10.4000	10.2700	10.2700	-9.195%	6	2,648	-99.026%
2025-06-03	11.3100	11.3100	11.3100	11.3100	-0.352%	1	2,648	-99.116%
2025-06-02	11.6500	11.6500	11.3500	11.3500	-0.439%	2	2,648	-99.119%
2025-05-30	11.4000	11.4000	11.4000	11.4000	+4.779%	6	2,647	-99.123%
2025-05-29	11.0000	11.0000	10.7500	10.8800	+2.160%	22	2,647	-99.081%
2025-05-28	10.6500	10.6500	10.6500	10.6500	-0.467%	72	2,641	-99.061%
2025-05-27	11.0000	11.0000	10.7000	10.7000	-6.957%	5	2,569	-99.065%
2025-05-23	11.5000	11.5000	11.5000	11.5000	+8.491%	6	2,569	-99.130%
2025-05-21	11.0000	11.0000	10.6000	10.6000	-12.757%	3	2,569	-99.057%
2025-05-20	12.1500	12.1500	12.1500	12.1500	+6.021%	4	2,568	-99.177%
2025-05-14	11.5300	11.5300	11.4200	11.4600	-9.264%	6	2,568	-99.127%
2025-05-12	13.2500	13.2500	12.6300	12.6300	-17.397%	5	2,571	-99.208%
2025-05-09	15.2900	15.2900	15.2700	15.2900	+5.376%	6	2,570	-99.346%
2025-05-08	15.3500	15.3500	14.5100	14.5100	-13.114%	22	2,568	-99.311%
2025-05-07	17.1500	17.1500	16.5500	16.7000	+36.438%	58	2,579	-99.401%
2025-05-05	12.2400	12.2400	12.2400	12.2400	-5.774%	3	2,614	-99.183%
2025-05-01	12.9900	12.9900	12.9900	12.9900	-3.778%	1	2,614	-99.230%
2025-04-29	13.5000	13.5000	13.5000	13.5000	-1.099%	7	2,614	-99.259%
2025-04-28	13.6500	13.6500	13.6500	13.6500	+6.975%	1	2,607	-99.267%
2025-04-25	12.8300	12.8300	12.7600	12.7600	-13.725%	4	2,606	-99.216%
2025-04-23	14.7900	14.7900	14.7900	14.7900	-22.158%	45	2,606	-99.324%
2025-04-21	18.9200	19.0000	18.8400	19.0000	+11.502%	16	2,628	-99.474%
2025-04-17	17.2200	17.2200	17.0400	17.0400	+3.587%	2	2,612	-99.413%
2025-04-16	16.4300	16.4500	16.2500	16.4500	+9.667%	12	2,612	-99.392%
2025-04-15	14.9000	15.0000	14.8500	15.0000	+8.303%	3	2,624	-99.333%
2025-04-14	13.8500	13.8500	13.8500	13.8500	-5.782%	1	2,622	-99.278%
2025-04-09	19.6500	19.8200	14.7000	14.7000	-18.106%	3	2,622	-99.320%
2025-04-08	16.9300	17.9500	16.6500	17.9500	-10.250%	7	2,624	-99.443%
2025-04-07	21.1600	21.1600	19.1000	20.0000	+4.384%	11	2,624	-99.500%
2025-04-04	18.3100	19.1600	18.3100	19.1600	+14.731%	20	2,626	-99.478%
2025-04-03	17.0000	17.0000	16.5000	16.7000	+1.520%	42	2,622	-99.401%
2025-03-31	16.1500	16.4500	16.1500	16.4500	+9.886%	8	2,622	-99.392%
2025-03-28	14.4000	14.9700	14.4000	14.9700	+20.726%	14	2,622	-99.332%
2025-03-27	12.4000	12.4000	12.4000	12.4000	+14.815%	1	2,622	-99.194%
2025-03-26	10.8000	10.8000	10.8000	10.8000	0.000%	1	2,622	-99.074%
2025-03-25	10.9000	10.9000	10.8000	10.8000	-13.944%	4	2,622	-99.074%
2025-03-20	12.5500	12.5500	12.5500	12.5500	-1.181%	6	2,621	-99.203%
2025-03-19	12.7000	12.7000	12.7000	12.7000	-12.835%	1	2,621	-99.213%
2025-03-18	13.9500	14.5700	13.9500	14.5700	+14.724%	42	2,621	-99.314%
2025-03-14	12.7000	12.7000	12.7000	12.7000	-4.511%	4	2,580	-99.213%
2025-03-13	13.0000	13.3000	13.0000	13.3000	+9.917%	2	2,578	-99.248%
2025-03-12	12.1000	12.1000	12.1000	12.1000	-9.363%	1	2,578	-99.174%
2025-03-11	13.5500	13.5500	13.3500	13.3500	+2.851%	2	2,578	-99.251%
2025-03-10	11.4600	13.3800	11.4600	12.9800	+13.660%	35	2,579	-99.230%
2025-03-07	11.4200	11.4200	11.4200	11.4200	+2.238%	4	2,578	-99.124%
2025-03-03	11.1700	11.1700	11.1700	11.1700	-1.759%	3	2,576	-99.105%
2025-02-28	11.5500	11.6000	11.3700	11.3700	+16.615%	410	2,575	-99.120%
2025-02-25	9.0800	9.7900	9.0800	9.7500	+14.976%	10	2,372	-98.974%
2025-02-24	8.4800	8.4800	8.4800	8.4800	+0.355%	1	2,368	-98.821%
2025-02-21	8.4500	8.4500	8.4500	8.4500	+7.506%	20	2,367	-98.817%
2025-02-20	7.8600	7.8600	7.8600	7.8600	+1.158%	10	2,367	-98.728%
2025-02-14	7.7700	7.7700	7.7700	7.7700	-2.509%	8	2,367	-98.713%
2025-02-13	7.9700	7.9700	7.9700	7.9700	-0.623%	10	2,357	-98.745%
2025-02-11	8.0500	8.1000	8.0200	8.0200	+2.166%	4	2,357	-98.753%
2025-02-10	7.7500	7.8800	7.7000	7.8500	+18.939%	4	2,357	-98.726%
2025-02-03	6.5000	6.6000	6.4300	6.6000	+4.762%	27	2,357	-98.485%
2025-01-31	6.3000	6.3000	6.3000	6.3000	-2.326%	60	2,353	-98.413%
2025-01-30	6.4500	6.4500	6.4500	6.4500	-16.774%	1	2,358	-98.450%
2025-01-27	7.7500	7.7500	7.7500	7.7500	+16.541%	1	2,358	-98.710%
2025-01-22	6.6500	6.6500	6.6500	6.6500	+1.682%	1	2,358	-98.496%
2025-01-21	6.2500	6.5400	6.1900	6.5400	-7.887%	3	2,359	-98.471%
2025-01-17	7.1000	7.1000	7.1000	7.1000	-3.924%	2	2,359	-98.592%
2025-01-16	7.3900	7.3900	7.3900	7.3900	+2.925%	1	2,359	-98.647%
2025-01-15	7.1800	7.1800	7.1800	7.1800	-7.949%	1	2,359	-98.607%
2025-01-14	7.8000	7.8000	7.8000	7.8000	+1.961%	1	2,359	-98.718%
2025-01-07	7.1000	7.6500	7.1000	7.6500	+4.082%	35	2,358	-98.693%
2025-01-06	7.2700	7.4000	7.2700	7.3500	-7.547%	29	2,329	-98.639%
2025-01-03	8.2000	8.2000	7.9500	7.9500	-6.909%	16	2,339	-98.742%
2024-12-30	8.5400	8.5400	8.5400	8.5400	+1.667%	10	2,339	-98.829%
2024-12-20	8.6000	8.6000	8.4000	8.4000	-0.119%	6	2,334	-98.810%
2024-12-19	8.4100	8.4100	8.4100	8.4100	+1.939%	5	2,339	-98.811%
2024-12-18	8.2500	8.2500	8.2500	8.2500	+7.843%	5	2,344	-98.788%
2024-12-17	7.6500	7.6500	7.6500	7.6500	+3.378%	3	2,344	-98.693%
2024-12-16	7.4000	7.6000	7.4000	7.4000	-7.268%	30	2,367	-98.649%
2024-12-13	7.9800	7.9800	7.9800	7.9800	+5.000%	2	2,367	-98.747%
2024-12-11	7.5000	7.6500	7.5000	7.6000	-7.655%	13	2,368	-98.684%
2024-12-10	7.6400	8.2300	7.6400	8.2300	-15.242%	21	2,367	-98.785%
2024-12-06	9.7100	9.7100	9.7100	9.7100	-5.268%	10	2,364	-98.970%
2024-11-29	10.2000	10.2500	10.2000	10.2500	-1.631%	4	2,364	-99.024%
2024-11-27	10.4200	10.4200	10.4200	10.4200	-2.160%	1	2,365	-99.040%
2024-11-25	10.4000	10.7800	10.2500	10.6500	-6.415%	26	2,365	-99.061%
2024-11-22	11.3200	11.4500	11.3200	11.3800	+1.156%	6	2,362	-99.121%
2024-11-21	10.6000	11.2500	10.6000	11.2500	+23.626%	29	2,360	-99.111%
2024-11-20	9.1000	9.1000	9.1000	9.1000	+2.825%	1	2,357	-98.901%
2024-11-19	8.8500	8.8500	8.8500	8.8500	-2.210%	1	2,357	-98.870%
2024-11-18	9.0500	9.0500	9.0500	9.0500	-2.162%	1	2,357	-98.895%
2024-11-15	9.0500	9.6500	9.0500	9.2500	+13.497%	92	2,357	-98.919%
2024-11-13	8.1300	8.1500	8.1300	8.1500	-0.610%	6	2,328	-98.773%
2024-11-12	7.8500	8.2000	7.8500	8.2000	-0.243%	2	2,328	-98.780%
2024-11-08	8.3400	8.3400	8.1000	8.2200	+0.244%	18	2,327	-98.783%
2024-11-07	8.2000	8.2500	8.2000	8.2000	-8.889%	3	2,332	-98.780%
2024-11-06	9.6300	9.6300	8.9700	9.0000	-16.279%	126	2,335	-98.889%
2024-11-04	10.7500	10.7500	10.7500	10.7500	+20.787%	1	2,399	-99.070%
2024-10-30	9.9500	9.9500	8.6000	8.9000	-20.536%	92	2,399	-98.876%
2024-10-29	11.4000	11.4000	10.9700	11.2000	-2.183%	12	2,324	-99.107%
2024-10-28	11.4500	11.4500	11.4500	11.4500	-3.862%	1	2,325	-99.127%
2024-10-25	11.9100	11.9100	11.9100	11.9100	-3.952%	2	2,325	-99.160%
2024-10-23	12.0000	12.4000	12.0000	12.4000	+0.813%	2	2,326	-99.194%
2024-10-21	12.3000	12.3000	12.3000	12.3000	-1.600%	10	2,327	-99.187%
2024-10-18	12.5000	12.5000	12.5000	12.5000	+5.932%	38	2,327	-99.200%
2024-10-15	11.8000	11.8000	11.8000	11.8000	-2.881%	1	2,327	-99.153%
2024-10-14	12.1300	12.1500	12.1300	12.1500	-5.078%	3	2,327	-99.177%
2024-10-11	12.8000	12.8000	12.8000	12.8000	-0.775%	10	2,327	-99.219%
2024-10-10	13.2200	13.2200	12.9000	12.9000	-1.826%	4	2,327	-99.225%
2024-10-09	12.8900	13.1400	12.8900	13.1400	+7.705%	4	2,327	-99.239%
2024-10-01	12.2000	12.2000	12.2000	12.2000	-4.688%	1	2,329	-99.180%
2024-09-27	12.8000	12.8000	12.8000	12.8000	-1.916%	6	2,329	-99.219%
2024-09-26	13.0500	13.0500	13.0500	13.0500	-2.612%	1	2,329	-99.234%
2024-09-25	13.4000	13.4000	13.4000	13.4000	+0.525%	1	2,330	-99.254%
2024-09-24	13.3200	13.3300	13.3200	13.3300	+1.523%	2	2,329	-99.250%
2024-09-19	13.5500	13.5500	13.1300	13.1300	-11.582%	3	2,327	-99.238%
2024-09-17	14.8500	14.8500	14.8500	14.8500	-1.066%	1	2,327	-99.327%
2024-09-16	15.0100	15.0100	15.0100	15.0100	-2.785%	1	2,327	-99.334%
2024-09-13	15.5200	15.5200	15.4400	15.4400	-4.337%	4	2,326	-99.352%
2024-09-12	16.4200	16.6500	16.1400	16.1400	-11.319%	12	2,325	-99.380%
2024-09-11	18.2000	18.2000	18.2000	18.2000	+1.449%	1	2,322	-99.451%
2024-09-10	18.0700	18.0700	17.9400	17.9400	-1.157%	2	2,322	-99.443%
2024-09-09	17.7900	18.1500	17.7900	18.1500	+2.542%	12	2,320	-99.449%
2024-09-06	17.2800	17.9500	17.2800	17.7000	+11.813%	54	2,324	-99.435%
2024-09-05	15.8300	15.8300	15.8300	15.8300	-1.063%	10	2,299	-99.368%
2024-09-04	14.7000	16.0000	14.7000	16.0000	+13.475%	30	2,294	-99.375%
2024-09-03	14.1000	14.1000	14.1000	14.1000	-1.399%	1	2,266	-99.291%
2024-08-30	14.3000	14.3000	14.3000	14.3000	-0.279%	4	2,265	-99.301%
2024-08-28	14.3400	14.3400	14.3400	14.3400	+5.830%	10	2,265	-99.303%
2024-08-27	13.2600	13.5500	13.1300	13.5500	+1.119%	10	2,265	-99.262%
2024-08-21	13.4000	13.4000	13.4000	13.4000	-0.372%	3	2,265	-99.254%
2024-08-16	13.4500	13.4500	13.4500	13.4500	-4.947%	4	2,262	-99.257%
2024-08-15	13.9500	14.1500	13.8500	14.1500	-6.291%	6	2,262	-99.293%
2024-08-14	15.0000	15.2800	15.0000	15.1000	+2.165%	15	2,262	-99.338%
2024-08-12	14.7800	14.7800	14.7800	14.7800	-2.763%	1	2,262	-99.323%
2024-08-09	15.2000	15.2000	15.2000	15.2000	+2.703%	2	2,263	-99.342%
2024-08-07	14.8000	14.8000	14.8000	14.8000	-6.329%	500	2,263	-99.324%
2024-08-06	16.0200	16.0400	15.8000	15.8000	-4.242%	8	2,011	-99.367%
2024-08-05	16.5000	16.5000	16.5000	16.5000	+14.983%	6	2,005	-99.394%
2024-08-02	14.2900	14.3500	14.2900	14.3500	+13.260%	8	2,008	-99.303%
2024-08-01	12.6700	12.6700	12.6700	12.6700	-2.538%	5	2,005	-99.211%
2024-07-25	12.0000	13.0000	12.0000	13.0000	+8.605%	4	2,000	-99.231%
2024-07-24	11.0500	11.9700	11.0300	11.9700	+17.123%	12	1,996	-99.165%
2024-07-22	10.2900	10.2900	10.2200	10.2200	-7.595%	2	1,992	-99.022%
2024-07-18	11.0600	11.0600	11.0600	11.0600	+4.340%	1	1,991	-99.096%
2024-07-17	10.6000	10.6000	10.6000	10.6000	+3.922%	1	1,991	-99.057%
2024-07-16	10.1200	10.2000	10.1000	10.2000	+3.134%	54	1,991	-99.020%
2024-07-12	9.8900	9.8900	9.8900	9.8900	-3.039%	20	1,938	-98.989%
2024-07-11	9.5500	10.2800	9.5500	10.2000	+9.091%	5	1,928	-99.020%
2024-07-10	10.3200	10.3200	9.3500	9.3500	-3.708%	4	1,926	-98.930%
2024-07-09	9.5000	9.7100	9.5000	9.7100	+2.751%	6	1,927	-98.970%
2024-07-05	9.1100	9.6000	9.1100	9.4500	-3.571%	56	1,927	-98.942%
2024-07-03	10.0000	10.0000	9.8000	9.8000	-3.448%	3	1,933	-98.980%
2024-07-02	10.1500	10.1500	10.1500	10.1500	-3.791%	1	1,933	-99.015%
2024-07-01	10.5000	10.5500	10.4500	10.5500	+3.431%	4	1,934	-99.052%
2024-06-28	10.2000	10.2000	10.2000	10.2000	0.000%	2	1,934	-99.020%
2024-06-27	10.2300	10.2300	10.2000	10.2000	+2.000%	14	1,934	-99.020%
2024-06-26	10.5000	10.5000	10.0000	10.0000	-6.716%	10	1,934	-99.000%
2024-06-25	10.7200	10.7200	10.7200	10.7200	-11.405%	5	1,925	-99.067%
2024-06-18	12.0000	12.1000	12.0000	12.1000	+6.608%	2	1,924	-99.174%
2024-06-17	11.3500	11.3500	11.3500	11.3500	-2.991%	1	1,924	-99.119%
2024-06-14	11.6200	11.7000	11.6200	11.7000	-2.500%	2,302	1,924	-99.145%
2024-06-13	12.0000	12.0000	12.0000	12.0000	-0.415%	10	890	-99.167%
2024-06-11	12.0500	12.0500	12.0500	12.0500	-1.633%	500	884	-99.170%
2024-06-05	12.5000	12.5000	11.9600	12.2500	-4.446%	194	567	-99.184%
2024-05-31	12.8200	12.8200	12.8200	12.8200	+8.186%	2	594	-99.220%
2024-05-29	12.0500	12.0500	11.7900	11.8500	0.000%	108	595	-99.156%
2024-05-28	11.8500	11.8500	11.8500	11.8500	+2.155%	1	594	-99.156%
2024-05-21	12.0000	12.0000	11.6000	11.6000	-4.132%	6	593	-99.138%
2024-05-16	12.1000	12.1000	12.1000	12.1000	-3.586%	7	589	-99.174%
2024-05-15	12.5500	12.5500	12.5500	12.5500	-9.386%	10	586	-99.203%
2024-05-13	13.9000	13.9000	13.8500	13.8500	+4.135%	5	596	-99.278%
2024-05-07	13.6500	13.6500	13.3000	13.3000	-6.470%	7	591	-99.248%
2024-05-03	14.2200	14.2200	14.2200	14.2200	-0.906%	2	595	-99.297%
2024-05-02	14.4000	14.4000	14.3500	14.3500	-3.041%	7	596	-99.303%
2024-05-01	14.5000	14.8000	14.5000	14.8000	-0.270%	2	590	-99.324%
2024-04-30	14.5000	14.8400	14.5000	14.8400	+9.926%	5	590	-99.326%
2024-04-29	13.5000	13.5000	13.5000	13.5000	+4.247%	1	585	-99.259%
2024-04-26	12.8500	13.2200	12.8000	12.9500	-17.305%	70	584	-99.228%
2024-04-24	15.6600	15.6600	15.6600	15.6600	-3.214%	5	588	-99.361%
2024-04-22	16.1800	16.1800	16.1800	16.1800	-4.260%	1	583	-99.382%
2024-04-17	16.9000	16.9000	16.9000	16.9000	-7.650%	1	583	-99.408%
2024-04-16	18.3000	18.3000	18.3000	18.3000	+17.308%	2	583	-99.454%
2024-04-15	15.6000	15.6000	15.6000	15.6000	-2.133%	1	583	-99.359%
2024-04-11	15.7000	15.9400	15.7000	15.9400	-3.394%	10	583	-99.373%
2024-04-10	16.5000	16.5000	16.5000	16.5000	-2.540%	1	582	-99.394%
2024-04-09	16.6000	16.9300	16.5000	16.9300	-3.807%	3	582	-99.409%
2024-04-04	17.6000	17.6000	17.6000	17.6000	+1.149%	3	585	-99.432%
2024-04-02	17.4000	17.4000	17.4000	17.4000	-0.571%	3	588	-99.425%
2024-04-01	17.5000	17.5000	17.5000	17.5000	-3.846%	1	585	-99.429%
2024-03-28	18.3500	18.3500	18.2000	18.2000	-3.346%	3	587	-99.451%
2024-03-27	18.0000	18.8300	18.0000	18.8300	+3.747%	20	587	-99.469%
2024-03-26	18.1500	18.1500	18.1500	18.1500	-0.820%	1	597	-99.449%
2024-03-25	18.3000	18.3000	18.3000	18.3000	0.000%	1	597	-99.454%
2024-03-22	18.1300	18.3000	18.1300	18.3000	-3.430%	22	596	-99.454%
2024-03-21	18.9500	18.9500	18.9500	18.9500	+4.121%	5	595	-99.472%
2024-03-18	19.8800	19.8800	18.2000	18.2000	-11.220%	11	590	-99.451%
2024-03-15	20.5000	20.5500	20.5000	20.5000	0.000%	200	491	-99.512%
2024-03-14	20.5000	20.5000	20.5000	20.5000	+1.990%	1	491	-99.512%
2024-03-13	20.1000	20.1000	20.1000	20.1000	-11.648%	1	492	-99.502%
2024-03-08	22.7500	22.7500	22.7500	22.7500	-1.558%	2	492	-99.560%
2024-03-07	23.1100	23.1100	23.1100	23.1100	-3.988%	2	491	-99.567%
2024-03-06	24.0000	24.1200	24.0000	24.0700	+1.262%	12	489	-99.585%
2024-03-05	23.7700	23.7700	23.7700	23.7700	+0.635%	1	485	-99.579%
2024-03-04	22.0500	23.8500	22.0000	23.6200	+10.892%	23	484	-99.577%
2024-03-01	21.2600	21.3500	21.2500	21.3000	+2.011%	42	476	-99.531%
2024-02-29	21.6000	21.6000	20.8800	20.8800	-4.396%	12	456	-99.521%
2024-02-28	21.4500	21.8400	21.4500	21.8400	+3.019%	8	455	-99.542%
2024-02-27	20.3000	21.2000	20.3000	21.2000	+0.808%	18	447	-99.528%
2024-02-26	20.0000	21.4500	19.8700	21.0300	+11.329%	213	438	-99.524%
2024-02-23	18.8900	18.8900	18.8900	18.8900	-4.884%	4	242	-99.471%
2024-02-22	19.0000	19.8600	19.0000	19.8600	-1.926%	3	240	-99.496%
2024-02-20	20.1700	20.2500	20.0000	20.2500	+1.759%	3	239	-99.506%
2024-02-16	19.9000	19.9000	19.4500	19.9000	+1.272%	12	235	-99.497%
2024-02-15	17.6500	20.0000	17.6500	19.6500	+12.222%	19	235	-99.491%
2024-02-14	19.9000	19.9000	17.5100	17.5100	-7.354%	2	217	-99.429%
2024-02-13	18.6800	18.9000	18.6600	18.9000	+5.469%	7	217	-99.471%
2024-02-12	17.9200	17.9200	17.9200	17.9200	-3.914%	1	212	-99.442%
2024-02-07	18.6500	18.6500	18.6500	18.6500	-0.798%	1	212	-99.464%