Dark

GOOGL20261218P150
GOOGL Dec 18 2026 150.00 Put (GOOGL261218P00150000)
option OPRA

EOD

Jul 17, 2026

0.2500+25.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.2500	0.2500	0.2500	0.2500	+25.000%	1	3,297	0.000%
2026-07-16	0.2600	0.2600	0.2000	0.2000	+33.333%	6	3,297	+25.000%
2026-07-15	0.2100	0.2100	0.1500	0.1500	-28.571%	23	3,297	+66.667%
2026-07-13	0.2700	0.2700	0.2100	0.2100	-36.364%	3	3,320	+19.048%
2026-07-09	0.3300	0.3300	0.3200	0.3300	+73.684%	23	3,320	-24.242%
2026-07-02	0.2400	0.2400	0.1900	0.1900	-34.483%	2	3,297	+31.579%
2026-07-01	0.3400	0.3400	0.2900	0.2900	-3.333%	4	3,297	-13.793%
2026-06-23	0.4200	0.4200	0.2500	0.3000	-3.226%	38	3,297	-16.667%
2026-06-22	0.3100	0.3100	0.3100	0.3100	+29.167%	13	3,298	-19.355%
2026-06-18	0.2400	0.2400	0.2400	0.2400	+41.176%	1	3,286	+4.167%
2026-06-17	0.2800	0.2800	0.1700	0.1700	-45.161%	3	3,286	+47.059%
2026-06-11	0.3100	0.3100	0.3100	0.3100	+14.815%	15	3,286	-19.355%
2026-06-09	0.2700	0.2700	0.2700	0.2700	-25.000%	2	3,286	-7.407%
2026-06-08	0.3300	0.4100	0.2700	0.3600	+12.500%	17	3,286	-30.556%
2026-06-05	0.3000	0.3200	0.3000	0.3200	+10.345%	4	3,285	-21.875%
2026-06-04	0.2900	0.3000	0.2900	0.2900	-17.143%	12	3,289	-13.793%
2026-06-03	0.3000	0.3500	0.3000	0.3500	+66.667%	3	3,292	-28.571%
2026-06-02	0.2100	0.2100	0.2100	0.2100	-25.000%	3	3,292	+19.048%
2026-06-01	0.3200	0.3200	0.2800	0.2800	-12.500%	2	3,289	-10.714%
2026-05-29	0.3300	0.3300	0.3200	0.3200	+3.226%	10	3,291	-21.875%
2026-05-28	0.3100	0.3100	0.3000	0.3100	-13.889%	5	3,286	-19.355%
2026-05-27	0.3600	0.3600	0.3600	0.3600	+9.091%	5	3,286	-30.556%
2026-05-26	0.3300	0.3300	0.3300	0.3300	-8.333%	3	3,291	-24.242%
2026-05-19	0.3600	0.3600	0.3600	0.3600	-40.000%	1	3,291	-30.556%
2026-05-18	0.6000	0.6000	0.6000	0.6000	+50.000%	5	3,291	-58.333%
2026-05-13	0.4000	0.4000	0.4000	0.4000	+33.333%	10	3,291	-37.500%
2026-05-12	0.3500	0.3500	0.3000	0.3000	-33.333%	10	3,283	-16.667%
2026-05-04	0.4500	0.4500	0.4500	0.4500	0.000%	40	3,283	-44.444%
2026-04-29	0.5400	0.5400	0.4200	0.4500	+4.651%	161	3,323	-44.444%
2026-04-27	0.4300	0.4300	0.4300	0.4300	-17.308%	1	3,324	-41.860%
2026-04-24	0.6300	0.6300	0.5200	0.5200	+6.122%	4	3,323	-51.923%
2026-04-23	0.4900	0.4900	0.4900	0.4900	-7.547%	1	3,321	-48.980%
2026-04-21	0.5200	0.5300	0.5000	0.5300	+1.923%	61	3,270	-52.830%
2026-04-20	0.5200	0.5200	0.5200	0.5200	+4.000%	1	3,270	-51.923%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-13.793%	1	3,269	-50.000%
2026-04-16	0.6000	0.6100	0.5800	0.5800	-4.918%	12	3,270	-56.897%
2026-04-15	0.6200	0.6200	0.6000	0.6100	-23.750%	4	3,280	-59.016%
2026-04-13	0.8000	0.8000	0.8000	0.8000	-11.111%	1	3,280	-68.750%
2026-04-10	0.9000	0.9000	0.9000	0.9000	+5.882%	3	3,279	-72.222%
2026-04-08	0.8500	0.8500	0.8500	0.8500	-24.779%	1	3,276	-70.588%
2026-04-07	1.1300	1.1300	1.1300	1.1300	-8.130%	1	3,277	-77.876%
2026-04-06	1.3500	1.3500	1.2300	1.2300	+8.850%	3	3,277	-79.675%
2026-04-01	1.1500	1.1600	1.1300	1.1300	-39.572%	32	3,277	-77.876%
2026-03-30	1.8700	1.8700	1.8700	1.8700	-6.500%	2	3,309	-86.631%
2026-03-27	1.9000	2.0000	1.9000	2.0000	+9.290%	18	3,307	-87.500%
2026-03-26	1.8000	1.8300	1.8000	1.8300	+25.342%	14	3,293	-86.339%
2026-03-25	1.4600	1.4600	1.4600	1.4600	-5.806%	1	3,279	-82.877%
2026-03-24	1.4500	1.5500	1.4500	1.5500	+1.307%	4	3,279	-83.871%
2026-03-20	1.5300	1.5300	1.5300	1.5300	+21.429%	1	3,275	-83.660%
2026-03-19	1.2600	1.2600	1.2600	1.2600	+0.800%	1	3,276	-80.159%
2026-03-17	1.2500	1.2500	1.2500	1.2500	-11.972%	1	3,276	-80.000%
2026-03-12	1.4200	1.4200	1.4200	1.4200	0.000%	1	3,277	-82.394%
2026-03-10	1.3100	1.4200	1.2500	1.4200	-11.250%	43	3,276	-82.394%
2026-03-09	1.6200	1.6200	1.6000	1.6000	+4.575%	15	3,269	-84.375%
2026-03-06	1.5300	1.5300	1.5300	1.5300	+13.333%	1	3,284	-83.660%
2026-03-04	1.3500	1.3500	1.3500	1.3500	-6.897%	1	3,283	-81.481%
2026-03-03	1.6000	1.6000	1.4500	1.4500	0.000%	3	3,284	-82.759%
2026-03-02	1.4500	1.4500	1.4500	1.4500	+20.833%	1	3,284	-82.759%
2026-02-25	1.2000	1.2000	1.2000	1.2000	-1.639%	10	3,273	-79.167%
2026-02-24	1.2200	1.2200	1.2200	1.2200	+6.087%	22	3,273	-79.508%
2026-02-20	1.1500	1.1500	1.1500	1.1500	-8.730%	1	3,251	-78.261%
2026-02-19	1.2600	1.2600	1.2600	1.2600	-9.353%	5	3,250	-80.159%
2026-02-17	1.4000	1.4000	1.3900	1.3900	+6.923%	11	3,255	-82.014%
2026-02-13	1.3000	1.3000	1.3000	1.3000	+4.000%	1	3,265	-80.769%
2026-02-11	1.2500	1.2500	1.2500	1.2500	0.000%	4	3,265	-80.000%
2026-02-05	1.2000	1.2500	1.2000	1.2500	+22.549%	35	3,266	-80.000%
2026-02-03	1.0200	1.0200	1.0200	1.0200	+3.030%	1	3,237	-75.490%
2026-01-30	1.0200	1.0200	0.9900	0.9900	-1.000%	2	3,238	-74.747%
2026-01-29	1.0000	1.0000	1.0000	1.0000	0.000%	2	3,239	-75.000%
2026-01-27	1.0600	1.0600	1.0000	1.0000	-15.254%	2	3,240	-75.000%
2026-01-23	1.1800	1.1800	1.1800	1.1800	+10.280%	1	3,241	-78.814%
2026-01-22	1.0700	1.0700	1.0700	1.0700	-9.322%	10	3,242	-76.636%
2026-01-21	1.1800	1.1800	1.1800	1.1800	+2.609%	6	3,252	-78.814%
2026-01-16	1.1100	1.1500	1.1100	1.1500	+5.505%	7	3,251	-78.261%
2026-01-14	1.0900	1.0900	1.0900	1.0900	+3.810%	3	3,251	-77.064%
2026-01-13	1.0000	1.0800	1.0000	1.0500	-8.696%	23	3,251	-76.190%
2026-01-12	1.1300	1.1500	1.1300	1.1500	+1.770%	2	3,267	-78.261%
2026-01-09	1.1700	1.1700	1.1100	1.1300	-7.377%	38	3,265	-77.876%
2026-01-08	1.2500	1.2700	1.2200	1.2200	-2.400%	16	3,232	-79.508%
2026-01-07	1.3000	1.3000	1.2500	1.2500	-10.072%	4	3,248	-80.000%
2026-01-06	1.3900	1.3900	1.3900	1.3900	+2.206%	10	3,250	-82.014%
2026-01-05	1.3900	1.4100	1.3600	1.3600	-6.849%	8	3,260	-81.618%
2026-01-02	1.4600	1.4600	1.4600	1.4600	+1.389%	20	3,265	-82.877%
2025-12-31	1.4400	1.4400	1.4400	1.4400	+1.408%	1	3,285	-82.639%
2025-12-29	1.4700	1.4700	1.4200	1.4200	-7.190%	4	3,285	-82.394%
2025-12-26	1.5200	1.5300	1.5200	1.5300	+0.658%	2	3,285	-83.660%
2025-12-24	1.5200	1.5200	1.5200	1.5200	+2.013%	1	3,283	-83.553%
2025-12-23	1.4900	1.4900	1.4900	1.4900	-9.146%	1	3,283	-83.221%
2025-12-19	1.6400	1.6400	1.6400	1.6400	-6.818%	1	3,282	-84.756%
2025-12-16	1.7600	1.7600	1.7600	1.7600	-1.124%	1	3,281	-85.795%
2025-12-12	1.7400	1.7800	1.7400	1.7800	0.000%	2	3,281	-85.955%
2025-12-08	1.7800	1.7800	1.7800	1.7800	+6.587%	5	3,279	-85.955%
2025-12-05	1.6700	1.6700	1.6700	1.6700	-12.565%	2	3,279	-85.030%
2025-12-04	1.9100	1.9100	1.9100	1.9100	+7.910%	1	3,281	-86.911%
2025-12-03	1.7700	1.7700	1.7700	1.7700	-19.178%	1	3,280	-85.876%
2025-11-26	2.1300	2.1900	2.1300	2.1900	+1.860%	16	3,275	-88.584%
2025-11-25	1.9800	2.1900	1.9800	2.1500	-0.463%	22	3,275	-88.372%
2025-11-24	2.0900	2.2000	2.0900	2.1600	-20.000%	272	3,287	-88.426%
2025-11-21	2.7000	2.7000	2.7000	2.7000	+1.887%	1	3,307	-90.741%
2025-11-19	2.6200	2.6500	2.5200	2.6500	-15.873%	7	3,307	-90.566%
2025-11-18	3.2000	3.2000	3.1500	3.1500	+10.140%	21	3,307	-92.063%
2025-11-17	2.7500	2.8600	2.7500	2.8600	-12.270%	3	3,286	-91.259%
2025-11-07	3.2600	3.2600	3.2600	3.2600	+13.194%	2	3,284	-92.331%
2025-11-06	2.9500	2.9500	2.8800	2.8800	+3.971%	2	3,284	-91.319%
2025-11-05	2.8200	2.8200	2.7700	2.7700	0.000%	50	3,285	-90.975%
2025-11-03	2.7700	2.7700	2.7700	2.7700	-6.734%	6	3,260	-90.975%
2025-10-31	2.9700	2.9700	2.9700	2.9700	+10.000%	1	3,260	-91.582%
2025-10-30	2.3000	2.7000	2.3000	2.7000	-10.000%	27	3,261	-90.741%
2025-10-29	2.8700	3.0000	2.8700	3.0000	+4.895%	41	3,255	-91.667%
2025-10-27	2.8900	2.9500	2.8600	2.8600	-16.129%	3	3,267	-91.259%
2025-10-24	3.3200	3.4100	3.3200	3.4100	-3.399%	2	3,267	-92.669%
2025-10-23	3.5300	3.5300	3.5300	3.5300	-4.595%	2	3,267	-92.918%
2025-10-22	3.7000	3.7000	3.7000	3.7000	-11.905%	25	3,267	-93.243%
2025-10-21	4.2000	4.2000	4.2000	4.2000	+16.667%	2	3,292	-94.048%
2025-10-20	3.6200	3.6200	3.5900	3.6000	-13.669%	12	3,291	-93.056%
2025-10-17	4.1700	4.1700	4.1700	4.1700	-10.707%	20	3,300	-94.005%
2025-10-10	4.5500	4.6700	4.5500	4.6700	+17.043%	2	3,300	-94.647%
2025-10-08	3.9900	3.9900	3.9900	3.9900	+2.308%	2	3,301	-93.734%
2025-10-06	3.9000	3.9000	3.9000	3.9000	-2.500%	5	3,299	-93.590%
2025-10-02	4.0000	4.0000	4.0000	4.0000	-2.439%	5	3,299	-93.750%
2025-09-30	4.1000	4.1000	4.1000	4.1000	+16.477%	27	3,299	-93.902%
2025-09-26	3.4900	3.5200	3.4900	3.5200	-12.000%	2	3,272	-92.898%
2025-09-25	4.0000	4.0000	4.0000	4.0000	+19.048%	1	3,272	-93.750%
2025-09-19	3.3500	3.3600	3.3500	3.3600	-7.438%	2	3,272	-92.560%
2025-09-18	3.6300	3.6300	3.6300	3.6300	-1.892%	1	3,273	-93.113%
2025-09-17	3.7000	3.7000	3.7000	3.7000	+2.778%	1	3,273	-93.243%
2025-09-15	3.6000	3.6000	3.6000	3.6000	-5.759%	2	3,274	-93.056%
2025-09-11	3.9800	3.9800	3.8000	3.8200	-3.778%	4	3,273	-93.455%
2025-09-10	3.9500	3.9700	3.8000	3.9700	-2.696%	3	3,275	-93.703%
2025-09-09	4.0800	4.0800	4.0800	4.0800	-1.449%	25	3,275	-93.873%
2025-09-08	4.1200	4.1400	4.1200	4.1400	-5.909%	31	3,300	-93.961%
2025-09-04	4.4000	4.4000	4.4000	4.4000	+1.149%	1	3,331	-94.318%
2025-09-03	4.5500	4.5500	4.2500	4.3500	-25.641%	14	3,331	-94.253%
2025-08-25	5.8500	5.8500	5.8500	5.8500	-0.847%	2	3,322	-95.726%
2025-08-22	5.9000	5.9000	5.9000	5.9000	-13.235%	4	3,320	-95.763%
2025-08-21	6.7500	6.8000	6.7500	6.8000	+7.937%	11	3,323	-96.324%
2025-08-18	6.3000	6.3000	6.3000	6.3000	+2.107%	1	3,334	-96.032%
2025-08-15	6.1700	6.1700	6.1700	6.1700	-8.321%	3	3,335	-95.948%
2025-08-11	6.8000	6.8000	6.7300	6.7300	+1.355%	11	3,338	-96.285%
2025-08-08	6.7500	6.7500	6.6000	6.6400	-10.149%	7	3,349	-96.235%
2025-08-07	7.2600	7.3900	7.2500	7.3900	+1.931%	22	3,354	-96.617%
2025-08-06	7.3000	7.3000	7.2500	7.2500	+0.694%	2	3,353	-96.552%
2025-08-05	7.2000	7.2000	7.2000	7.2000	-4.000%	2	3,354	-96.528%
2025-08-04	7.5000	7.5000	7.4500	7.5000	-14.089%	3	3,356	-96.667%
2025-08-01	8.4800	8.7600	8.4800	8.7300	+16.400%	267	3,356	-97.136%
2025-07-31	7.5000	7.5000	7.5000	7.5000	+6.838%	3	3,277	-96.667%
2025-07-30	7.0200	7.0200	7.0200	7.0200	-3.967%	2	3,274	-96.439%
2025-07-29	7.3500	7.3500	7.3000	7.3100	-6.282%	4	3,276	-96.580%
2025-07-28	7.9400	7.9500	7.7500	7.8000	+1.299%	16	3,278	-96.795%
2025-07-25	7.6500	7.7000	7.5500	7.7000	-0.901%	15	3,286	-96.753%
2025-07-24	7.9000	7.9000	7.6500	7.7700	-7.500%	18	3,296	-96.782%
2025-07-23	8.6500	8.6500	8.4000	8.4000	0.000%	22	3,314	-97.024%
2025-07-22	8.5500	8.5500	8.4000	8.4000	-0.592%	3	3,296	-97.024%
2025-07-21	8.6500	8.7500	8.4500	8.4500	-10.582%	37	3,297	-97.041%
2025-07-18	9.6700	9.6700	9.4500	9.4500	-3.571%	3	3,294	-97.354%
2025-07-17	10.0000	10.0000	9.7500	9.8000	-2.000%	10	3,295	-97.449%
2025-07-15	9.9500	10.0000	9.8700	10.0000	-2.439%	11	3,291	-97.500%
2025-07-14	10.7000	10.7000	10.2500	10.2500	-1.914%	3	3,288	-97.561%
2025-07-11	10.5900	10.5900	10.4500	10.4500	-4.128%	4	3,287	-97.608%
2025-07-10	10.9000	10.9000	10.9000	10.9000	-3.540%	1	3,291	-97.706%
2025-07-09	11.2100	11.3000	11.2100	11.3000	-7.377%	3	3,292	-97.788%
2025-07-08	12.2500	12.2500	12.1600	12.2000	+3.565%	3	3,291	-97.951%
2025-07-07	11.6600	11.7800	11.6600	11.7800	+6.414%	2	3,290	-97.878%
2025-07-03	11.4500	11.4500	11.0600	11.0700	-7.209%	9	3,295	-97.742%
2025-07-02	11.9300	11.9300	11.9300	11.9300	-5.016%	1	3,295	-97.904%
2025-07-01	12.5600	12.5600	12.5600	12.5600	+3.545%	3	3,302	-98.010%
2025-06-30	11.3500	12.1300	11.3500	12.1300	+5.939%	6	3,299	-97.939%
2025-06-27	12.3700	12.6900	11.4500	11.4500	-10.547%	6	3,297	-97.817%
2025-06-26	13.1200	13.1200	12.7000	12.8000	-3.396%	13	3,299	-98.047%
2025-06-25	13.2300	13.3500	13.2300	13.2500	-6.887%	3	3,302	-98.113%
2025-06-24	14.2300	14.2300	14.2300	14.2300	-7.296%	1	3,303	-98.243%
2025-06-23	15.8000	16.0000	15.3500	15.3500	+3.228%	4	3,302	-98.371%
2025-06-20	14.0500	15.0000	14.0500	14.8700	+16.627%	518	3,298	-98.319%
2025-06-17	12.7500	12.7500	12.7500	12.7500	+0.711%	1	3,046	-98.039%
2025-06-16	12.6600	12.6600	12.6600	12.6600	-4.453%	1	3,046	-98.025%
2025-06-13	13.2500	13.2500	13.2500	13.2500	+3.113%	2	3,047	-98.113%
2025-06-12	12.8500	12.8500	12.8500	12.8500	+7.983%	5	3,048	-98.054%
2025-06-10	11.8000	11.9000	11.8000	11.9000	-6.299%	2	3,043	-97.899%
2025-06-09	12.8400	12.8400	12.7000	12.7000	-5.926%	3	3,043	-98.031%
2025-06-06	13.5000	13.5000	13.5000	13.5000	-10.299%	2	3,044	-98.148%
2025-06-03	14.9200	15.0500	14.6300	15.0500	+2.520%	14	3,045	-98.339%
2025-06-02	14.7900	14.7900	14.6800	14.6800	+9.145%	2	3,033	-98.297%
2025-05-22	13.0000	13.4500	13.0000	13.4500	-6.597%	2	3,031	-98.141%
2025-05-21	14.2400	14.4000	13.9600	14.4000	-0.277%	3	3,031	-98.264%
2025-05-16	14.4300	14.4400	14.4300	14.4400	-3.476%	2,772	3,006	-98.269%
2025-05-14	15.0000	15.0000	14.3300	14.9600	-5.615%	10	3,297	-98.329%
2025-05-13	16.8000	16.8000	15.8500	15.8500	-2.880%	20	3,297	-98.423%
2025-05-12	16.7000	16.7000	16.3200	16.3200	-15.876%	28	3,297	-98.468%
2025-05-09	19.4700	19.4700	19.4000	19.4000	+2.646%	8	3,273	-98.711%
2025-05-08	19.8500	19.8500	18.9000	18.9000	-10.554%	7	3,269	-98.677%
2025-05-07	21.8300	22.2800	21.0000	21.1300	+20.399%	75	3,273	-98.817%
2025-04-28	16.5200	17.5500	16.5200	17.5500	-6.300%	6	3,273	-98.575%
2025-04-23	19.2500	19.2500	18.7300	18.7300	-10.979%	6	3,277	-98.665%
2025-04-22	21.0400	21.0400	21.0400	21.0400	-3.795%	10	3,271	-98.812%
2025-04-17	20.8000	21.8700	20.8000	21.8700	+23.211%	36	3,297	-98.857%
2025-04-14	17.7500	17.7500	17.7500	17.7500	-10.804%	18	3,297	-98.592%
2025-04-11	19.9000	19.9000	19.9000	19.9000	-12.025%	2	3,315	-98.744%
2025-04-09	25.1000	25.1000	22.6200	22.6200	+6.447%	3	3,316	-98.895%
2025-04-08	21.7500	21.7500	21.2500	21.2500	-16.074%	7	3,313	-98.824%
2025-04-07	26.9200	26.9200	23.7200	25.3200	+6.790%	41	3,307	-99.013%
2025-04-04	24.1500	24.1500	22.7900	23.7100	+11.002%	42	3,342	-98.946%
2025-04-03	21.1800	21.3600	21.1500	21.3600	+9.258%	17	3,361	-98.830%
2025-04-01	19.6100	19.6100	19.5500	19.5500	+0.773%	2	3,348	-98.721%
2025-03-31	20.4600	20.9800	19.3000	19.4000	+1.571%	24	3,347	-98.711%
2025-03-28	17.6700	19.1000	17.6700	19.1000	+25.410%	14	3,325	-98.691%
2025-03-26	15.2300	15.2300	15.2300	15.2300	-2.932%	1	3,323	-98.359%
2025-03-19	15.6900	15.6900	15.6900	15.6900	-14.821%	1	3,322	-98.407%
2025-03-18	18.0000	18.4200	18.0000	18.4200	+13.704%	4	3,323	-98.643%
2025-03-14	16.2000	16.2000	16.2000	16.2000	+3.053%	4	3,319	-98.457%
2025-03-12	15.9000	15.9000	15.7200	15.7200	-8.338%	25	3,319	-98.410%
2025-03-11	17.2300	17.2300	17.1500	17.1500	+4.637%	6	3,344	-98.542%
2025-03-10	15.9100	16.8600	15.9100	16.3900	+16.241%	33	3,350	-98.475%
2025-03-07	14.1000	14.1000	14.1000	14.1000	-2.893%	8	3,321	-98.227%
2025-03-06	14.5200	14.5200	14.5200	14.5200	+3.714%	1	3,326	-98.278%
2025-03-05	15.1000	15.1000	14.0000	14.0000	-12.609%	2	3,326	-98.214%
2025-03-04	16.1400	16.1400	16.0200	16.0200	+7.445%	2	3,324	-98.439%
2025-03-03	14.3100	14.9100	14.3100	14.9100	+0.404%	3	3,326	-98.323%
2025-02-28	15.1800	15.1800	14.8500	14.8500	+0.135%	6	3,323	-98.316%
2025-02-27	14.8300	14.8300	14.8300	14.8300	+8.645%	1	3,320	-98.314%
2025-02-26	13.3000	13.6500	13.3000	13.6500	+9.463%	3	3,319	-98.168%
2025-02-25	12.7500	12.7500	12.4700	12.4700	+12.342%	26	3,318	-97.995%
2025-02-24	11.1000	11.1000	11.1000	11.1000	-4.966%	2	3,344	-97.748%
2025-02-21	11.0500	11.6800	11.0500	11.6800	+10.189%	22	3,344	-97.860%
2025-02-20	10.6000	10.6000	10.6000	10.6000	+3.415%	1	3,334	-97.642%
2025-02-19	10.2500	10.2500	10.2500	10.2500	-3.756%	5	3,333	-97.561%
2025-02-18	10.3300	10.6500	10.3300	10.6500	+0.757%	2	3,328	-97.653%
2025-02-12	10.5700	10.5700	10.5700	10.5700	+3.324%	1	3,328	-97.635%
2025-02-10	10.2500	10.2500	10.2300	10.2300	-3.763%	2	3,329	-97.556%
2025-02-07	9.6000	10.9000	9.6000	10.6300	+8.802%	52	3,329	-97.648%
2025-02-06	9.8000	9.8000	9.7500	9.7700	-3.171%	5	3,314	-97.441%
2025-02-05	10.1000	10.4000	9.5300	10.0900	+19.692%	61	3,314	-97.522%
2025-02-04	8.4300	8.4300	8.4300	8.4300	-2.204%	10	3,261	-97.034%
2025-02-03	8.5000	8.6200	8.4000	8.6200	+7.750%	3	3,261	-97.100%
2025-01-31	8.0000	8.2000	8.0000	8.0000	-4.648%	60	3,262	-96.875%
2025-01-30	8.6000	8.6000	8.3900	8.3900	-2.442%	81	3,292	-97.020%
2025-01-23	8.9500	8.9500	8.6000	8.6000	-4.762%	4	3,213	-97.093%
2025-01-17	9.0300	9.0300	9.0300	9.0300	-5.643%	2	3,214	-97.231%
2025-01-16	9.5700	9.5700	9.5700	9.5700	+0.631%	1	3,214	-97.388%
2025-01-15	9.6500	9.6500	9.5100	9.5100	+0.105%	6	3,215	-97.371%
2025-01-07	9.1500	9.5000	9.1500	9.5000	-0.524%	10	3,221	-97.368%
2025-01-06	9.7000	9.7000	9.5500	9.5500	-15.111%	3	3,221	-97.382%
2025-01-02	10.6800	11.2500	10.6800	11.2500	+5.634%	7	3,220	-97.778%
2024-12-27	10.6500	10.6500	10.6500	10.6500	+2.404%	2	3,227	-97.653%
2024-12-20	12.1500	12.1500	10.3500	10.4000	+7.772%	33	3,226	-97.596%
2024-12-16	9.6500	9.6500	9.6500	9.6500	-6.853%	5	3,200	-97.409%
2024-12-13	10.2200	10.3600	10.2200	10.3600	+17.594%	50	3,200	-97.587%
2024-12-12	8.8000	8.8100	8.8000	8.8100	-12.076%	25	3,195	-97.162%
2024-12-11	10.0200	10.0200	10.0200	10.0200	-16.777%	1	3,170	-97.505%
2024-12-10	12.0400	12.0400	12.0400	12.0400	-2.431%	15	3,171	-97.924%
2024-12-09	12.4700	12.4700	12.2200	12.3400	-3.216%	7	3,186	-97.974%
2024-12-04	12.7500	12.7500	12.7500	12.7500	-0.855%	200	3,181	-98.039%
2024-12-03	12.9000	12.9000	12.8600	12.8600	-0.695%	4	2,981	-98.056%
2024-12-02	12.9500	12.9500	12.9500	12.9500	-7.500%	1	2,981	-98.069%
2024-11-29	14.0000	14.0000	14.0000	14.0000	0.000%	2	2,982	-98.214%
2024-11-25	14.0000	14.0000	14.0000	14.0000	-6.667%	1	2,983	-98.214%
2024-11-21	15.0800	15.1000	15.0000	15.0000	+20.968%	5	2,979	-98.333%
2024-11-15	12.3000	12.4000	12.3000	12.4000	+12.727%	4	2,979	-97.984%
2024-11-14	11.0000	11.0000	11.0000	11.0000	+8.911%	1	2,978	-97.727%
2024-11-12	10.5000	10.5000	10.1000	10.1000	-6.481%	39	2,977	-97.525%
2024-11-11	10.7500	10.9900	10.7500	10.8000	+2.370%	12	2,978	-97.685%
2024-11-07	11.0000	11.0000	10.5000	10.5500	-13.169%	17	2,990	-97.630%
2024-11-06	12.0800	12.5500	12.0000	12.1500	-15.625%	16	2,987	-97.942%
2024-11-04	14.3000	14.4000	14.1900	14.4000	+5.033%	8	3,002	-98.264%
2024-11-01	13.7100	13.7100	13.7100	13.7100	+1.556%	4	2,997	-98.177%
2024-10-31	13.0100	13.5100	13.0100	13.5000	+11.020%	5	2,999	-98.148%
2024-10-30	12.1000	12.1600	11.4400	12.1600	-15.202%	25	2,999	-97.944%
2024-10-29	14.8500	14.8500	14.3400	14.3400	-4.844%	10	2,994	-98.257%
2024-10-28	15.0700	15.0700	15.0700	15.0700	-2.774%	2	3,004	-98.341%
2024-10-22	15.5000	15.5000	15.5000	15.5000	-1.274%	2	3,005	-98.387%
2024-10-21	15.7000	15.7000	15.7000	15.7000	-1.258%	1	3,007	-98.408%
2024-10-16	15.9000	15.9000	15.9000	15.9000	+2.581%	1	3,006	-98.428%
2024-10-15	15.5000	15.5000	15.5000	15.5000	-6.061%	2	3,005	-98.387%
2024-10-11	16.5000	16.5000	16.5000	16.5000	-4.292%	2	3,007	-98.485%
2024-10-09	17.2400	17.2400	17.2400	17.2400	+0.233%	3	3,008	-98.550%
2024-10-07	17.2000	17.2000	17.2000	17.2000	+5.134%	2	3,011	-98.547%
2024-09-27	16.2000	16.6500	16.2000	16.3600	-3.991%	12	3,013	-98.472%
2024-09-24	16.9700	17.0400	16.9700	17.0400	+2.281%	7	3,017	-98.533%
2024-09-23	16.6600	16.6600	16.6600	16.6600	-2.230%	1	3,012	-98.499%
2024-09-20	16.8500	17.3500	16.8500	17.0400	-0.641%	112	3,013	-98.533%
2024-09-19	17.1500	17.1500	17.1500	17.1500	-4.190%	30	3,009	-98.542%
2024-09-18	17.9000	17.9000	17.9000	17.9000	-2.186%	1	3,040	-98.603%
2024-09-17	18.8000	18.8000	18.2000	18.3000	-5.767%	465	3,040	-98.634%
2024-09-16	19.6000	19.6000	19.3000	19.4200	-3.623%	11	2,601	-98.713%
2024-09-13	19.5500	20.1500	19.5500	20.1500	-2.657%	6	2,612	-98.759%
2024-09-12	20.9000	20.9000	20.3800	20.7000	-5.695%	8	2,613	-98.792%
2024-09-11	22.7000	22.7700	21.9500	21.9500	-0.227%	31	2,611	-98.861%
2024-09-10	22.2500	23.4600	21.8000	22.0000	-3.084%	34	2,611	-98.864%
2024-09-09	22.8000	23.3000	22.7000	22.7000	+1.475%	47	2,605	-98.899%
2024-09-06	20.8500	22.3700	20.8500	22.3700	+11.128%	220	2,558	-98.882%
2024-09-05	20.1300	20.1300	20.1300	20.1300	+3.231%	4	2,450	-98.758%
2024-09-04	19.5200	19.5200	19.5000	19.5000	+2.362%	3	2,454	-98.718%
2024-09-03	19.2000	19.3500	19.0000	19.0500	+4.384%	31	2,451	-98.688%
2024-08-28	18.2500	18.2500	18.2500	18.2500	+8.955%	2	2,422	-98.630%
2024-08-21	16.7500	16.7500	16.7500	16.7500	+4.884%	5	2,420	-98.507%
2024-08-20	15.9700	15.9700	15.9700	15.9700	-4.657%	2	2,415	-98.435%
2024-08-19	16.6500	16.7500	16.6500	16.7500	-2.047%	2	2,417	-98.507%
2024-08-16	17.1500	17.1500	17.1000	17.1000	-4.202%	4	2,417	-98.538%
2024-08-15	18.0700	18.0700	17.7000	17.8500	-3.252%	10	2,417	-98.599%
2024-08-14	18.6000	18.9500	18.4500	18.4500	+4.651%	535	2,413	-98.645%
2024-08-13	17.6300	17.6300	17.6300	17.6300	-2.056%	5	1,878	-98.582%
2024-08-12	18.0000	18.0000	18.0000	18.0000	-19.822%	2	1,876	-98.611%
2024-08-06	22.4500	22.4500	22.4500	22.4500	+6.905%	5	1,874	-98.886%
2024-08-05	21.0000	21.0000	21.0000	21.0000	+15.385%	1	1,879	-98.810%
2024-08-02	17.4500	18.5000	17.4500	18.2000	+20.132%	66	1,879	-98.626%
2024-08-01	15.1500	15.1500	15.1500	15.1500	-5.313%	1	1,857	-98.350%
2024-07-29	16.0100	16.0100	16.0000	16.0000	-3.030%	10	1,856	-98.438%
2024-07-25	16.0000	16.5000	16.0000	16.5000	+9.344%	35	1,846	-98.485%
2024-07-24	15.0000	15.2000	14.2400	15.0900	+8.953%	231	1,811	-98.343%
2024-07-22	13.8500	13.8500	13.8500	13.8500	-3.147%	2	1,605	-98.195%
2024-07-19	14.3000	14.3000	14.3000	14.3000	-1.379%	900	1,605	-98.252%
2024-07-18	14.1000	14.6000	14.1000	14.5000	+4.920%	42	1,155	-98.276%
2024-07-17	13.8200	13.8200	13.8200	13.8200	+8.819%	1	1,115	-98.191%
2024-07-16	12.7000	12.7000	12.7000	12.7000	-0.781%	1	1,115	-98.031%
2024-07-15	12.8000	12.8000	12.8000	12.8000	-4.620%	25	1,114	-98.047%
2024-07-12	13.0500	13.4200	12.9400	13.4200	+6.508%	6	1,139	-98.137%
2024-07-11	12.6000	12.6000	12.6000	12.6000	+3.704%	1	1,137	-98.016%
2024-07-09	12.1500	12.1500	12.1500	12.1500	-0.246%	1	1,136	-97.942%
2024-07-08	12.1800	12.1800	12.1800	12.1800	+0.661%	1	1,135	-97.947%
2024-07-05	12.0000	12.2100	11.7500	12.1000	-2.341%	228	1,135	-97.934%
2024-07-03	12.4400	12.4400	12.3900	12.3900	-4.324%	10	1,020	-97.982%
2024-07-02	12.9500	12.9500	12.9500	12.9500	-2.264%	20	1,020	-98.069%
2024-07-01	13.2500	13.2500	13.2500	13.2500	+0.914%	1	1,000	-98.113%
2024-06-28	13.1300	13.1300	13.1300	13.1300	+2.980%	4	1,001	-98.096%
2024-06-27	12.8800	13.1000	12.7500	12.7500	-3.409%	67	1,003	-98.039%
2024-06-26	13.1500	13.2300	13.0000	13.2000	-0.377%	143	948	-98.106%
2024-06-25	14.0100	14.0100	13.2500	13.2500	-6.360%	77	807	-98.113%
2024-06-24	14.0500	14.1500	14.0500	14.1500	-3.741%	90	736	-98.233%
2024-06-20	14.7500	14.7500	14.7000	14.7000	-2.065%	401	646	-98.299%
2024-06-18	15.0100	15.0100	15.0100	15.0100	+1.419%	1	281	-98.334%
2024-06-14	14.8000	14.8000	14.8000	14.8000	0.000%	2	281	-98.311%
2024-06-13	14.9500	14.9500	14.8000	14.8000	+0.339%	11	281	-98.311%
2024-06-11	14.7500	14.7500	14.7500	14.7500	-4.221%	2	277	-98.305%
2024-06-10	15.4000	15.4000	15.4000	15.4000	+5.335%	2	279	-98.377%
2024-06-07	14.7500	14.8400	14.6200	14.6200	-2.533%	28	278	-98.290%
2024-06-06	15.0000	15.0000	15.0000	15.0000	-1.445%	1	278	-98.333%
2024-06-05	15.2200	15.2200	15.2200	15.2200	-6.049%	1	278	-98.357%
2024-05-31	16.2000	16.2000	16.2000	16.2000	+8.000%	8	277	-98.457%
2024-05-30	15.0000	15.0000	15.0000	15.0000	+2.041%	1	278	-98.333%
2024-05-29	14.7500	14.7500	14.7000	14.7000	-3.289%	2	278	-98.299%
2024-05-24	15.0600	15.2000	15.0600	15.2000	-5.000%	4	276	-98.355%
2024-05-23	15.0400	16.0000	15.0400	16.0000	+5.194%	41	236	-98.438%
2024-05-22	15.0000	15.2100	15.0000	15.2100	+3.893%	2	236	-98.356%
2024-05-21	14.6400	14.6400	14.6400	14.6400	-0.408%	2	236	-98.292%
2024-05-20	14.7000	14.7000	14.7000	14.7000	-2.649%	1	234	-98.299%
2024-05-17	15.1500	15.1500	14.9500	15.1000	-4.430%	72	233	-98.344%
2024-05-16	15.8000	15.8000	15.8000	15.8000	-6.064%	5	236	-98.418%
2024-05-13	16.8200	16.8200	16.8200	16.8200	+2.686%	2	231	-98.514%
2024-05-10	17.0000	17.4500	16.3800	16.3800	-2.674%	10	229	-98.474%
2024-05-09	16.7500	16.8300	16.6000	16.8300	+1.325%	4	228	-98.515%
2024-05-08	16.6100	16.6100	16.6100	16.6100	+3.425%	21	227	-98.495%
2024-05-07	16.0600	16.0600	16.0600	16.0600	-11.515%	3	229	-98.443%
2024-05-03	18.1500	18.1500	18.1500	18.1500	-1.412%	2	229	-98.623%
2024-05-01	18.4100	18.4100	18.4100	18.4100	-0.325%	1	230	-98.642%
2024-04-30	18.4700	18.4700	18.4700	18.4700	+5.724%	1	229	-98.646%
2024-04-29	17.0500	17.4700	15.7000	17.4700	+8.173%	7	229	-98.569%
2024-04-26	15.7500	16.4300	15.7500	16.1500	-20.833%	218	227	-98.452%
2024-04-25	20.4000	20.4000	20.4000	20.4000	+0.990%	2	251	-98.775%
2024-04-22	20.2000	20.2000	20.2000	20.2000	-0.099%	1	249	-98.762%
2024-04-18	20.2200	20.2200	20.2200	20.2200	-2.082%	1	250	-98.764%
2024-04-17	20.7500	20.7500	20.6500	20.6500	+4.293%	50	249	-98.789%
2024-04-15	19.8000	19.8000	19.8000	19.8000	+2.062%	1	199	-98.737%
2024-04-11	19.6900	19.6900	19.4000	19.4000	-6.506%	27	200	-98.711%
2024-04-09	20.4000	21.0000	20.4000	20.7500	-0.718%	28	177	-98.795%
2024-04-08	21.0000	21.1000	20.7000	20.9000	-2.336%	9	200	-98.804%
2024-04-04	21.4000	21.4000	21.4000	21.4000	+1.182%	1	195	-98.832%
2024-04-02	21.5000	21.5000	21.1500	21.1500	+1.683%	2	194	-98.818%
2024-04-01	21.0200	21.0200	20.8000	20.8000	-6.810%	3	192	-98.798%
2024-03-28	22.3200	22.3200	22.3200	22.3200	-3.418%	1	193	-98.880%
2024-03-25	23.1100	23.1100	23.1100	23.1100	-0.474%	1	193	-98.918%
2024-03-21	23.2200	23.2200	23.2200	23.2200	-1.191%	1	192	-98.923%