Dark

GOOGL20270115C250
GOOGL Jan 15 2027 250.00 Call (GOOGL270115C00250000)
option OPRA

EOD

Jul 21, 2026

106.70+2.262%(+2.36)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	107.3000	108.4300	106.7000	106.7000	+2.262%	16	12,067	0.000%
2026-07-17	104.4000	106.8100	104.1000	104.3400	-7.664%	16	12,055	+2.262%
2026-07-16	129.0000	130.0000	113.0000	113.0000	-13.463%	4	12,052	-5.575%
2026-07-15	126.2500	130.7200	125.7000	130.5800	+11.990%	33	12,054	-18.288%
2026-07-14	116.6000	116.6000	116.6000	116.6000	+3.104%	5	12,077	-8.491%
2026-07-13	115.1900	115.1900	113.0900	113.0900	-1.908%	2	12,077	-5.650%
2026-07-10	114.0000	115.2900	113.4500	115.2900	+3.399%	45	12,076	-7.451%
2026-07-09	112.3500	112.3500	111.5000	111.5000	-7.851%	3	12,109	-4.305%
2026-07-08	121.0000	121.0000	121.0000	121.0000	-5.837%	1	12,112	-11.818%
2026-07-07	129.1900	129.1900	127.6400	128.5000	+5.130%	5	12,111	-16.965%
2026-07-06	120.5900	122.2500	120.5900	122.2300	+3.156%	6	12,111	-12.706%
2026-07-02	118.5800	118.5800	118.4900	118.4900	-1.093%	3	12,114	-9.950%
2026-07-01	120.4100	120.4100	117.3500	119.8000	+1.957%	77	12,114	-10.935%
2026-06-30	115.0000	117.5000	115.0000	117.5000	+4.028%	4	12,122	-9.191%
2026-06-29	110.0000	113.5800	110.0000	112.9500	+16.419%	25	12,124	-5.533%
2026-06-26	101.0000	105.0700	97.0200	97.0200	-8.446%	14	12,127	+9.977%
2026-06-25	99.3000	105.9700	99.3000	105.9700	-3.969%	16	12,125	+0.689%
2026-06-24	111.0800	111.0800	110.0800	110.3500	+2.176%	60	12,129	-3.308%
2026-06-23	108.9500	108.9500	107.6900	108.0000	-0.461%	26	12,154	-1.204%
2026-06-22	117.9000	117.9000	104.0000	108.5000	-15.234%	344	12,155	-1.659%
2026-06-18	120.0000	128.0000	120.0000	128.0000	+3.518%	5	12,149	-16.641%
2026-06-17	127.2000	127.2000	123.6500	123.6500	-4.811%	5	12,149	-13.708%
2026-06-16	134.8000	134.8000	129.9000	129.9000	-0.983%	3	12,149	-17.860%
2026-06-15	128.8700	133.1500	128.8700	131.1900	+7.975%	22	12,148	-18.668%
2026-06-12	119.7400	123.1900	119.0000	121.5000	+1.657%	13	12,158	-12.181%
2026-06-11	112.5000	119.5200	109.3000	119.5200	+1.202%	32	12,165	-10.726%
2026-06-10	125.6900	125.6900	116.8000	118.1000	-4.835%	31	12,158	-9.653%
2026-06-09	131.0000	131.0000	119.3600	124.1000	-0.958%	19	12,135	-14.021%
2026-06-08	121.9600	125.3600	121.9600	125.3000	-2.943%	50	12,148	-14.844%
2026-06-05	129.6100	130.0000	128.9200	129.1000	-1.224%	5	12,150	-17.351%
2026-06-04	124.4100	133.1000	124.4100	130.7000	+8.258%	32	12,153	-18.363%
2026-06-03	125.4200	125.5400	120.3800	120.7300	-3.377%	31	12,174	-11.621%
2026-06-02	124.4000	132.0600	122.1900	124.9500	-12.683%	58	12,165	-14.606%
2026-05-29	143.1000	143.1000	142.5000	143.1000	-4.822%	4	12,184	-25.437%
2026-05-28	149.6000	150.3500	149.6000	150.3500	-0.818%	6	12,184	-29.032%
2026-05-27	150.0000	151.8600	150.0000	151.5900	+3.122%	4	12,187	-29.613%
2026-05-26	144.2900	147.0000	143.6900	147.0000	+2.725%	13	12,190	-27.415%
2026-05-22	146.0000	146.0000	143.1000	143.1000	-3.114%	3	12,196	-25.437%
2026-05-21	145.9200	147.7000	145.9000	147.7000	+0.812%	4	12,194	-27.759%
2026-05-20	145.5800	146.5100	145.5800	146.5100	-1.737%	4	12,194	-27.172%
2026-05-19	153.0000	153.0000	147.5800	149.1000	-7.701%	45	12,245	-28.437%
2026-05-18	161.6500	165.6800	161.5400	161.5400	+3.551%	44	12,245	-33.948%
2026-05-15	154.1800	158.2600	154.1800	156.0000	-2.792%	5	12,245	-31.603%
2026-05-14	158.3000	160.4800	157.4800	160.4800	-0.846%	14	12,249	-33.512%
2026-05-13	155.0100	162.9500	155.0100	161.8500	+10.102%	19	12,285	-34.075%
2026-05-12	148.2500	148.2500	145.2500	147.0000	-1.672%	102	12,285	-27.415%
2026-05-11	157.1000	157.1000	149.5000	149.5000	-7.143%	36	12,285	-28.629%
2026-05-08	161.0200	161.8500	158.4300	161.0000	+1.899%	39	12,309	-33.727%
2026-05-07	157.9500	158.6500	156.6000	158.0000	+0.375%	24	12,328	-32.468%
2026-05-06	157.2500	159.2200	157.2500	157.4100	+6.719%	15	12,339	-32.215%
2026-05-05	150.0000	150.5000	147.5000	147.5000	+2.076%	22	12,333	-27.661%
2026-05-04	146.9200	146.9200	142.6000	144.5000	-1.406%	15	12,355	-26.159%
2026-05-01	143.3000	146.5600	143.3000	146.5600	+2.482%	22	12,376	-27.197%
2026-04-30	134.6000	146.0000	128.8000	143.0100	+25.845%	108	12,376	-25.390%
2026-04-29	110.0000	117.3700	110.0000	113.6400	+0.647%	46	12,438	-6.107%
2026-04-28	110.5000	113.7000	110.5000	112.9100	-2.504%	18	12,419	-5.500%
2026-04-27	110.3000	116.0000	110.3000	115.8100	+7.103%	23	12,423	-7.866%
2026-04-24	102.4900	108.1300	100.8500	108.1300	+3.553%	19	12,440	-1.322%
2026-04-23	104.1700	106.1000	103.4100	104.4200	+0.259%	25	12,449	+2.183%
2026-04-22	102.0200	104.1500	102.0200	104.1500	+6.788%	12	12,472	+2.448%
2026-04-21	101.4200	103.5000	97.5000	97.5300	-6.446%	10	12,479	+9.402%
2026-04-20	104.2500	104.2500	103.7500	104.2500	-1.929%	7	12,479	+2.350%
2026-04-17	102.0000	106.8500	102.0000	106.3000	+5.561%	31	12,482	+0.376%
2026-04-16	102.0000	103.1600	100.7000	100.7000	-2.014%	12	12,498	+5.958%
2026-04-15	98.9300	102.8000	98.9300	102.7700	+4.441%	22	12,504	+3.824%
2026-04-14	92.9000	99.0400	92.9000	98.4000	+10.438%	34	12,514	+8.435%
2026-04-13	86.5000	89.1000	86.0000	89.1000	+3.846%	41	12,542	+19.753%
2026-04-10	89.2000	89.2000	85.7200	85.8000	-1.831%	23	12,580	+24.359%
2026-04-09	82.6500	87.7800	81.0000	87.4000	+2.342%	11	12,590	+22.082%
2026-04-08	87.8000	89.5000	83.3000	85.4000	+16.206%	55	12,592	+24.941%
2026-04-07	73.0000	74.5000	70.4800	73.4900	+2.354%	17	12,619	+45.190%
2026-04-06	68.4500	72.3500	68.4500	71.8000	+5.232%	26	12,623	+48.607%
2026-04-02	64.6700	68.7300	63.8000	68.2300	-2.179%	18	12,641	+56.383%
2026-04-01	67.5300	72.1500	67.1600	69.7500	+12.427%	79	12,641	+52.975%
2026-03-31	55.0700	62.5500	54.6200	62.0400	+19.308%	112	12,671	+71.986%
2026-03-30	53.0500	53.0900	50.9500	52.0000	-1.850%	58	12,649	+105.192%
2026-03-27	55.9800	55.9800	52.9400	52.9800	-8.655%	93	12,645	+101.397%
2026-03-26	61.8300	62.0000	57.6000	58.0000	-10.466%	41	12,678	+83.966%
2026-03-25	68.2900	68.2900	64.5700	64.7800	-1.848%	29	12,686	+64.711%
2026-03-24	72.0000	72.0000	66.0000	66.0000	-12.234%	433	12,685	+61.667%
2026-03-23	75.0000	76.2500	73.9000	75.2000	+2.452%	12	12,694	+41.888%
2026-03-20	75.2000	75.2000	72.5000	73.4000	-4.922%	25	12,702	+45.368%
2026-03-19	76.0000	77.6100	75.9800	77.2000	-2.710%	41	12,715	+38.212%
2026-03-18	81.0000	83.0000	79.3500	79.3500	-2.638%	17	12,725	+34.468%
2026-03-17	78.7500	81.5000	77.9000	81.5000	+5.161%	27	12,727	+30.920%
2026-03-16	77.2500	78.0000	76.4200	77.5000	+1.974%	18	12,726	+37.677%
2026-03-13	78.8000	79.6000	74.1500	76.0000	-1.350%	22	12,727	+40.395%
2026-03-12	75.0000	77.0400	75.0000	77.0400	-6.129%	4	12,745	+38.499%
2026-03-11	79.2500	82.0700	79.2500	82.0700	+1.509%	3	12,746	+30.011%
2026-03-10	80.0000	82.1000	78.8000	80.8500	+3.389%	7	12,745	+31.973%
2026-03-09	71.0000	78.2500	70.7000	78.2000	+7.329%	22	12,743	+36.445%
2026-03-06	71.6600	73.5900	71.6600	72.8600	-1.634%	64	12,744	+46.445%
2026-03-05	73.2800	74.7500	72.7900	74.0700	-2.218%	13	12,775	+44.053%
2026-03-04	76.3500	77.5000	75.7500	75.7500	-1.174%	20	12,783	+40.858%
2026-03-03	74.1800	76.6500	71.8500	76.6500	-3.706%	30	12,771	+39.204%
2026-03-02	76.5100	80.6300	75.7000	79.6000	-1.668%	25	12,776	+34.045%
2026-02-27	81.3900	81.3900	80.8500	80.9500	+0.809%	12	12,778	+31.810%
2026-02-26	80.8500	80.8500	78.3800	80.3000	-4.405%	10	12,779	+32.877%
2026-02-25	82.5000	84.0000	82.0000	84.0000	+0.394%	17	12,778	+27.024%
2026-02-24	81.0000	84.0000	81.0000	83.6700	+0.492%	9	12,778	+27.525%
2026-02-23	90.1500	90.1500	83.2600	83.2600	-3.801%	119	12,771	+28.153%
2026-02-20	81.5000	87.6500	81.2400	86.5500	+12.213%	147	12,771	+23.281%
2026-02-19	77.5500	78.0500	77.1300	77.1300	+2.498%	5	12,673	+38.338%
2026-02-18	76.0000	77.3000	75.1300	75.2500	+0.333%	18	12,673	+41.794%
2026-02-17	74.2400	76.6600	71.8000	75.0000	-4.459%	47	12,667	+42.267%
2026-02-13	80.0000	80.2400	77.3500	78.5000	-5.706%	130	12,740	+35.924%
2026-02-12	82.9800	86.3300	82.5000	83.2500	+1.154%	32	12,740	+28.168%
2026-02-11	86.0000	86.0000	82.3000	82.3000	-9.411%	43	12,758	+29.648%
2026-02-10	91.0000	91.5000	87.0600	90.8500	-3.883%	37	12,738	+17.446%
2026-02-09	93.8900	97.9200	91.6000	94.5200	-0.169%	32	12,730	+12.886%
2026-02-06	98.6900	98.6900	91.7400	94.6800	-6.230%	103	12,724	+12.695%
2026-02-05	88.0000	101.0000	82.0000	100.9700	-2.726%	172	12,715	+5.675%
2026-02-04	105.2500	105.2500	100.7000	103.8000	-4.867%	109	12,645	+2.794%
2026-02-03	116.0000	116.0000	108.4000	109.1100	-3.400%	72	12,678	-2.209%
2026-02-02	106.8000	113.4000	106.8000	112.9500	+4.101%	86	12,679	-5.533%
2026-01-30	106.0500	109.0700	106.0500	108.5000	+1.592%	18	12,675	-1.659%
2026-01-29	110.3800	110.3800	99.0000	106.8000	-0.420%	25	12,683	-0.094%
2026-01-28	105.7600	107.3500	103.2500	107.2500	+1.428%	26	12,668	-0.513%
2026-01-27	107.4000	108.0100	105.6000	105.7400	+0.705%	90	12,656	+0.908%
2026-01-26	100.3500	106.3000	100.0000	105.0000	+3.960%	40	12,631	+1.619%
2026-01-23	102.6500	102.6500	99.9000	101.0000	-1.655%	27	12,633	+5.644%
2026-01-22	105.4000	105.4000	102.3000	102.7000	+0.983%	19	12,658	+3.895%
2026-01-21	94.6700	101.7300	94.6700	101.7000	+7.324%	40	12,649	+4.916%
2026-01-20	95.7000	98.9000	94.7600	94.7600	-6.502%	15	12,684	+12.600%
2026-01-16	103.9000	104.3200	100.6700	101.3500	-2.436%	35	12,688	+5.279%
2026-01-15	108.3800	108.3800	103.2500	103.8800	-3.592%	37	12,688	+2.715%
2026-01-14	105.3500	107.7500	103.8600	107.7500	+0.965%	40	12,708	-0.974%
2026-01-13	106.0000	110.6600	106.0000	106.7200	+3.211%	115	12,689	-0.019%
2026-01-12	99.7000	104.2500	98.0500	103.4000	+1.662%	135	12,761	+3.191%
2026-01-09	99.3700	102.1000	99.3700	101.7100	+4.211%	94	12,787	+4.906%
2026-01-08	100.5000	100.5000	95.5000	97.6000	+3.885%	103	12,798	+9.324%
2026-01-07	91.5000	97.6500	91.4500	93.9500	+7.926%	114	12,808	+13.571%
2026-01-06	93.6000	93.6000	86.2500	87.0500	-2.748%	42	12,882	+22.573%
2026-01-05	90.6500	91.3300	88.9800	89.5100	+0.291%	59	12,865	+19.205%
2026-01-02	91.0000	95.0000	85.7500	89.2500	+1.709%	368	12,864	+19.552%
2025-12-31	87.0000	88.6000	87.0000	87.7500	-0.623%	20	12,939	+21.595%
2025-12-30	88.0500	88.6000	88.0500	88.3000	+0.113%	10	12,939	+20.838%
2025-12-29	87.0000	88.7900	87.0000	88.2000	-0.676%	25	12,938	+20.975%
2025-12-26	89.1000	89.1000	87.8500	88.8000	+0.339%	14	12,945	+20.158%
2025-12-24	90.1300	90.1300	88.0000	88.5000	-1.426%	32	12,937	+20.565%
2025-12-23	86.8300	90.0000	86.8300	89.7800	+5.006%	16	12,937	+18.846%
2025-12-22	84.0000	85.5000	82.9500	85.5000	+3.012%	33	12,936	+24.795%
2025-12-19	80.0200	83.0000	80.0200	83.0000	+2.850%	19	12,918	+28.554%
2025-12-18	78.8000	81.1500	77.9000	80.7000	+6.605%	20	12,919	+32.218%
2025-12-17	80.9100	80.9100	75.5000	75.7000	-9.396%	697	12,904	+40.951%
2025-12-16	83.8400	86.5900	82.4300	83.5500	-1.613%	10	13,184	+27.708%
2025-12-15	86.0000	86.0500	83.6800	84.9200	-1.279%	39	13,187	+25.648%
2025-12-12	88.0000	88.0000	84.1700	86.0200	-4.049%	32	13,189	+24.041%
2025-12-11	95.6300	95.6300	87.2000	89.6500	-6.857%	588	13,193	+19.018%
2025-12-10	92.9000	96.5500	92.6700	96.2500	+2.732%	833	13,146	+10.857%
2025-12-09	89.7000	94.3800	89.7000	93.6900	+4.216%	47	13,787	+13.886%
2025-12-08	95.0000	96.0000	89.7000	89.9000	-6.839%	90	13,777	+18.687%
2025-12-05	98.2000	99.0400	96.1500	96.5000	+1.976%	36	13,757	+10.570%
2025-12-04	93.8300	95.1400	93.0500	94.6300	-3.822%	41	13,761	+12.755%
2025-12-03	94.2000	98.3900	94.2000	98.3900	+5.286%	16	13,745	+8.446%
2025-12-02	96.0000	96.2000	92.5000	93.4500	-0.585%	59	13,756	+14.179%
2025-12-01	98.0000	98.0000	94.0000	94.0000	-4.082%	48	13,708	+13.511%
2025-11-28	101.7500	101.7500	95.2500	98.0000	-0.659%	16	13,728	+8.878%
2025-11-26	100.4200	102.9000	97.0000	98.6500	-2.404%	38	13,706	+8.160%
2025-11-25	100.0500	106.7000	97.7300	101.0800	+2.515%	63	13,706	+5.560%
2025-11-24	90.9000	98.6000	90.9000	98.6000	+18.084%	231	13,728	+8.215%
2025-11-21	83.2200	85.7500	79.6000	83.5000	+10.772%	187	13,770	+27.784%
2025-11-20	84.4000	86.6000	75.3800	75.3800	-2.861%	298	13,758	+41.549%
2025-11-19	80.0000	85.8000	77.4500	77.6000	+9.296%	164	13,739	+37.500%
2025-11-18	70.8100	73.7900	67.2000	71.0000	-0.267%	54	13,736	+50.282%
2025-11-17	74.3000	78.2500	70.5500	71.1900	+10.218%	76	13,719	+49.881%
2025-11-14	63.3000	65.7700	63.0000	64.5900	-3.134%	24	13,730	+65.196%
2025-11-13	67.2000	67.7500	65.7000	66.6800	-7.079%	80	13,712	+60.018%
2025-11-12	72.6000	72.6000	70.0100	71.7600	-4.954%	13	13,702	+48.690%
2025-11-11	73.5500	75.5000	73.0000	75.5000	+1.342%	61	13,689	+41.325%
2025-11-10	71.6000	74.8200	71.0900	74.5000	+12.233%	63	13,699	+43.221%
2025-11-07	67.3500	67.3500	64.3300	66.3800	-5.804%	40	13,705	+60.741%
2025-11-06	70.9000	72.6200	68.5500	70.4700	+0.671%	112	13,687	+51.412%
2025-11-05	66.2500	71.3500	66.2500	70.0000	+8.729%	90	13,672	+52.429%
2025-11-04	65.4400	67.3500	64.3800	64.3800	-7.633%	244	13,644	+65.735%
2025-11-03	68.0000	70.4200	66.8200	69.7000	+2.334%	101	13,800	+53.085%
2025-10-31	67.7200	68.5500	64.5600	68.1100	+0.309%	60	13,800	+56.658%
2025-10-30	71.9600	73.7200	66.9000	67.9000	+7.607%	713	13,778	+57.143%
2025-10-29	57.8500	64.6000	57.3000	63.1000	+11.386%	248	13,349	+69.097%
2025-10-28	57.7500	58.5500	56.2000	56.6500	-1.221%	96	13,326	+88.350%
2025-10-27	54.2800	57.8500	53.3000	57.3500	+12.628%	331	13,338	+86.051%
2025-10-24	47.4200	51.8500	47.4200	50.9200	+10.696%	950	13,338	+109.544%
2025-10-23	45.2000	47.2000	45.2000	46.0000	+1.883%	74	13,381	+131.957%
2025-10-22	46.6900	48.2500	44.1000	45.1500	+1.142%	383	13,399	+136.323%
2025-10-21	45.4500	46.0000	41.0000	44.6400	-7.290%	265	13,386	+139.023%
2025-10-20	48.0000	48.5000	47.1500	48.1500	+3.883%	513	13,286	+121.599%
2025-10-17	44.0000	47.1500	43.3500	46.3500	+1.868%	168	13,276	+130.205%
2025-10-16	45.1000	48.7000	45.1000	45.5000	+2.087%	120	13,262	+134.505%
2025-10-15	41.8000	44.9000	41.5000	44.5700	+9.428%	172	13,264	+139.399%
2025-10-14	37.7500	41.5500	37.6700	40.7300	+2.802%	174	13,282	+161.969%
2025-10-13	37.0000	39.6200	36.7000	39.6200	+14.179%	116	13,278	+169.308%
2025-10-10	37.6100	38.9700	34.7000	34.7000	-7.933%	170	13,289	+207.493%
2025-10-09	39.3000	39.3000	36.8500	37.6900	-4.919%	124	13,285	+183.099%
2025-10-08	39.8500	40.2500	39.2000	39.6400	-2.292%	2,010	13,267	+169.173%
2025-10-07	41.6000	42.3200	40.5700	40.5700	-7.269%	212	14,396	+163.002%
2025-10-06	41.0000	43.8500	40.0000	43.7500	+10.202%	50	14,396	+143.886%
2025-10-03	39.1500	40.0000	37.5000	39.7000	+0.634%	294	14,383	+168.766%
2025-10-02	40.0000	40.0000	38.4100	39.4500	+0.638%	58	14,488	+170.469%
2025-10-01	36.0000	40.0000	35.6500	39.2000	+2.698%	2,167	14,466	+172.194%
2025-09-30	37.8000	38.1700	36.3200	38.1700	-2.128%	1,451	13,504	+179.539%
2025-09-29	40.8800	43.1000	38.3500	39.0000	-3.465%	204	14,494	+173.590%
2025-09-26	42.3400	42.3400	40.3000	40.4000	+0.124%	200	14,382	+164.109%
2025-09-25	39.3000	41.2300	38.2500	40.3500	-2.771%	121	14,406	+164.436%
2025-09-24	44.8000	44.8000	41.5000	41.5000	-6.151%	252	14,366	+157.108%
2025-09-23	45.6400	46.0000	44.0200	44.2200	+0.318%	1,201	14,334	+141.294%
2025-09-22	46.6900	46.6900	43.9000	44.0800	-5.469%	1,380	14,421	+142.060%
2025-09-19	46.0000	47.2000	44.5200	46.6300	+4.505%	154	14,886	+128.823%
2025-09-18	44.4000	45.8000	43.4500	44.6200	+4.374%	119	14,881	+139.130%
2025-09-17	44.0000	45.3000	41.3400	42.7500	-3.608%	1,536	14,864	+149.591%
2025-09-16	44.1000	44.7200	42.9000	44.3500	0.000%	385	15,705	+140.586%
2025-09-15	40.0000	44.4800	40.0000	44.3500	+21.241%	2,388	15,856	+140.586%
2025-09-12	35.7300	36.8500	35.0000	36.5800	+1.752%	154	14,247	+191.689%
2025-09-11	34.7000	37.2000	34.2000	35.9500	-0.139%	141	14,341	+196.801%
2025-09-10	35.3000	36.9000	34.3000	36.0000	+3.122%	67	14,267	+196.389%
2025-09-09	31.7000	35.6500	31.6500	34.9100	+9.953%	156	14,301	+205.643%
2025-09-08	32.3500	34.1500	31.5600	31.7500	-0.781%	1,634	14,272	+236.063%
2025-09-05	30.0500	32.5500	30.0500	32.0000	+5.506%	274	15,158	+233.438%
2025-09-04	28.7000	30.3300	26.9900	30.3300	+5.130%	434	15,166	+251.797%
2025-09-03	26.4500	29.4200	26.0100	28.8500	+44.250%	1,293	15,082	+269.844%
2025-09-02	18.4700	20.0000	17.9000	20.0000	-2.296%	201	15,198	+433.500%
2025-08-29	19.4900	21.0000	19.4900	20.4700	+2.916%	102	15,007	+421.251%
2025-08-28	18.5000	19.9000	18.5000	19.8900	+12.373%	1,103	15,007	+436.450%
2025-08-27	17.6500	18.3000	17.5900	17.7000	+1.491%	17	14,020	+502.825%
2025-08-26	17.5500	17.8500	17.3000	17.4400	-5.474%	46	14,026	+511.812%
2025-08-25	17.7000	19.0000	17.4000	18.4500	+9.496%	86	14,017	+478.320%
2025-08-22	15.6100	18.0000	15.0000	16.8500	+15.808%	618	14,035	+533.234%
2025-08-21	15.0000	15.1000	14.5000	14.5500	+1.394%	35	14,104	+633.333%
2025-08-20	14.9300	14.9300	13.4700	14.3500	-4.967%	155	14,080	+643.554%
2025-08-19	16.0500	16.0500	14.8400	15.1000	-6.211%	356	14,093	+606.623%
2025-08-18	16.8000	16.8000	16.0000	16.1000	-4.734%	75	14,394	+562.733%
2025-08-15	16.4000	17.9000	16.4000	16.9000	+5.230%	8,180	14,393	+531.361%
2025-08-14	15.9200	16.5700	15.9200	16.0600	+2.293%	64	6,589	+564.384%
2025-08-13	16.5400	16.5400	14.3000	15.7000	-4.848%	419	6,631	+579.618%
2025-08-12	16.1500	16.7000	15.8300	16.5000	+6.865%	278	6,235	+546.667%
2025-08-11	15.4500	15.5900	14.8200	15.4400	-1.468%	38	6,213	+591.062%
2025-08-08	14.2300	16.1300	14.2300	15.6700	+13.551%	311	6,226	+580.919%
2025-08-07	13.7100	14.0200	13.5000	13.8000	+1.025%	51	6,235	+673.188%
2025-08-06	13.2500	13.9000	13.0000	13.6600	+3.328%	28	6,263	+681.113%
2025-08-05	13.7800	14.1600	13.2200	13.2200	-0.751%	150	6,251	+707.110%
2025-08-04	11.9000	13.5000	11.9000	13.3200	+14.828%	70	6,202	+701.051%
2025-08-01	12.0500	12.0900	11.3000	11.6000	-9.020%	219	6,165	+819.828%
2025-07-31	13.3100	13.4000	12.6600	12.7500	-11.458%	123	6,152	+736.863%
2025-07-30	14.0500	14.5000	13.7000	14.4000	+2.857%	68	6,157	+640.972%
2025-07-29	13.1000	14.0000	12.8400	14.0000	+9.375%	142	6,216	+662.143%
2025-07-28	13.5500	13.5500	12.5000	12.8000	-4.833%	188	6,176	+733.594%
2025-07-25	13.5000	13.7000	13.2400	13.4500	+1.663%	126	6,034	+693.309%
2025-07-24	14.9500	14.9500	12.8000	13.2300	+1.691%	254	5,978	+706.500%
2025-07-23	13.6500	13.6500	12.8500	13.0100	-3.271%	127	5,909	+720.138%
2025-07-22	13.0000	13.6000	12.1100	13.4500	+4.914%	232	5,888	+693.309%
2025-07-21	12.0000	12.9000	12.0000	12.8200	+12.852%	263	5,866	+732.293%
2025-07-18	11.7500	11.7500	11.1000	11.3600	+0.978%	22	5,967	+839.261%
2025-07-17	10.5000	11.2600	10.5000	11.2500	+2.273%	41	5,971	+848.444%
2025-07-16	11.3700	11.4500	10.9500	11.0000	-2.222%	43	5,939	+870.000%
2025-07-15	11.3500	11.5500	10.9500	11.2500	+7.143%	61	5,972	+848.444%
2025-07-14	10.3500	10.6000	10.3500	10.5000	+0.287%	767	5,964	+916.190%
2025-07-11	10.2500	10.5200	10.2500	10.4700	+9.864%	7	6,716	+919.102%
2025-07-10	9.2200	9.7500	8.9700	9.5300	+1.925%	47	6,712	+1,019.622%
2025-07-09	9.2500	10.0000	8.8100	9.3500	+5.056%	7	6,671	+1,041.176%
2025-07-08	9.7000	9.7000	8.8500	8.9000	-8.718%	40	6,667	+1,098.876%
2025-07-07	10.3000	10.3000	9.7000	9.7500	-4.412%	72	6,633	+994.359%
2025-07-03	10.2500	10.2500	10.2000	10.2000	-0.196%	20	6,681	+946.078%
2025-07-02	9.4900	10.4500	9.4900	10.2200	+6.792%	55	6,681	+944.031%
2025-07-01	9.8000	9.8000	9.0500	9.5700	-3.333%	60	6,684	+1,014.943%
2025-06-30	11.1000	11.1000	9.7200	9.9000	-1.980%	32	6,639	+977.778%
2025-06-27	9.2500	10.1000	8.8000	10.1000	+12.472%	105	6,636	+956.436%
2025-06-26	8.4000	8.9800	8.3000	8.9800	+9.512%	149	6,641	+1,088.196%
2025-06-25	7.4500	8.7300	7.4500	8.2000	+7.895%	50	6,700	+1,201.220%
2025-06-24	7.6200	7.7500	7.4500	7.6000	+4.828%	93	6,677	+1,303.947%
2025-06-23	7.7000	7.7000	6.7500	7.2500	-6.452%	82	6,608	+1,371.724%
2025-06-20	9.4500	9.5000	7.6000	7.7500	-21.320%	690	6,537	+1,276.774%
2025-06-18	10.0600	10.0600	9.8500	9.8500	-4.462%	43	6,343	+983.249%
2025-06-17	10.3500	10.5200	10.3100	10.3100	+0.097%	3	6,343	+934.918%
2025-06-16	10.0700	10.3200	10.0700	10.3000	+0.488%	6	6,346	+935.922%
2025-06-13	10.0100	10.6000	9.8000	10.2500	-0.966%	240	6,345	+940.976%
2025-06-12	10.3500	10.3500	10.3300	10.3500	-5.046%	15	6,351	+930.918%
2025-06-11	11.3000	11.3000	10.8100	10.9000	-6.438%	19	6,342	+878.899%
2025-06-10	11.3000	12.0000	11.3000	11.6500	+12.235%	40	6,336	+815.880%
2025-06-09	10.4000	10.8500	10.3500	10.3800	+4.217%	10	6,325	+927.938%
2025-06-06	9.0800	10.0000	9.0800	9.9600	+20.000%	316	6,329	+971.285%
2025-06-05	8.8000	8.8400	8.3000	8.3000	+0.484%	20	6,411	+1,185.542%
2025-06-04	8.1000	8.3000	8.1000	8.2600	+1.350%	10	6,427	+1,191.768%
2025-06-03	8.0000	8.3000	7.9500	8.1500	-6.537%	21	6,431	+1,209.202%
2025-06-02	8.9100	8.9100	8.6500	8.7200	-8.691%	27	6,437	+1,123.624%
2025-05-30	9.4000	9.5500	8.5500	9.5500	-0.934%	212	6,414	+1,017.277%
2025-05-29	9.8400	9.8700	9.4000	9.6400	-0.619%	277	6,501	+1,006.846%
2025-05-28	10.2600	10.2600	9.7000	9.7000	-3.483%	29	6,665	+1,000.000%
2025-05-27	9.5500	10.1500	9.5500	10.0500	+8.649%	266	6,664	+961.692%
2025-05-23	9.8300	9.8300	9.2100	9.2500	-7.500%	24	6,886	+1,053.514%
2025-05-22	9.5000	11.2000	9.5000	10.0000	+12.360%	209	6,886	+967.000%
2025-05-21	7.6000	10.1900	7.6000	8.9000	+21.918%	130	6,770	+1,098.876%
2025-05-20	8.0500	8.4000	7.3000	7.3000	-6.530%	74	6,789	+1,361.644%
2025-05-19	7.7200	7.8500	7.5800	7.8100	-0.762%	22	6,793	+1,266.197%
2025-05-16	8.2700	8.2700	7.7000	7.8700	+10.070%	52	6,789	+1,255.781%
2025-05-15	7.8100	7.8100	7.0000	7.1500	-6.536%	39	6,790	+1,392.308%
2025-05-14	6.3900	7.8900	6.3700	7.6500	+26.030%	68	6,789	+1,294.771%
2025-05-13	5.2500	6.0700	5.2500	6.0700	+9.964%	47	6,829	+1,657.825%
2025-05-12	5.8500	5.8500	5.3800	5.5200	+7.184%	29	6,814	+1,832.971%
2025-05-09	5.5200	5.5500	5.1000	5.1500	-6.364%	102	6,809	+1,971.845%
2025-05-08	5.5000	5.6800	5.5000	5.5000	+3.774%	153	6,781	+1,840.000%
2025-05-07	7.2500	7.2500	4.9500	5.3000	-25.666%	377	6,886	+1,913.208%
2025-05-06	7.0000	7.2500	6.8500	7.1300	-2.329%	60	6,627	+1,396.494%
2025-05-05	7.3000	7.3500	7.0500	7.3000	+3.546%	545	6,591	+1,361.644%
2025-05-02	6.7500	7.1500	6.7500	7.0500	+9.813%	2,410	6,096	+1,413.475%
2025-05-01	6.2500	6.5000	6.1500	6.4200	+7.718%	617	5,003	+1,561.994%
2025-04-30	5.9500	5.9600	5.6300	5.9600	-3.089%	78	4,398	+1,690.268%
2025-04-29	6.1500	6.2700	5.8500	6.1500	+0.820%	332	4,338	+1,634.959%
2025-04-28	6.4800	6.4800	6.0800	6.1000	-9.496%	61	4,055	+1,649.180%
2025-04-25	7.8800	7.8800	6.7400	6.7400	-0.882%	16	4,090	+1,483.086%
2025-04-24	6.0500	6.8000	6.0500	6.8000	+14.286%	121	4,087	+1,469.118%
2025-04-23	6.0000	6.1300	5.8000	5.9500	+14.423%	788	4,041	+1,693.277%
2025-04-22	5.1500	5.2000	5.1000	5.2000	+6.122%	3	3,302	+1,951.923%
2025-04-21	4.8500	4.9000	4.7500	4.9000	-7.547%	17	3,303	+2,077.551%
2025-04-17	5.4400	5.4500	5.2500	5.3000	-4.505%	311	3,599	+1,913.208%
2025-04-16	5.2800	5.8000	5.2800	5.5500	+4.128%	310	3,599	+1,822.523%
2025-04-15	5.8800	5.8800	5.3300	5.3300	-12.766%	15	3,303	+1,901.876%
2025-04-14	6.1500	6.6500	6.0600	6.1100	+0.328%	337	3,294	+1,646.318%
2025-04-11	5.6000	6.2000	5.6000	6.0900	+12.778%	8	3,299	+1,652.053%
2025-04-10	5.6100	5.6200	5.4000	5.4000	-8.784%	66	3,301	+1,875.926%
2025-04-09	4.5000	5.9200	4.2500	5.9200	+37.674%	87	3,310	+1,702.365%
2025-04-08	4.6000	4.8500	4.3000	4.3000	-3.803%	437	3,301	+2,381.395%
2025-04-07	4.0300	5.0000	3.9000	4.4700	-1.325%	39	2,868	+2,287.025%
2025-04-04	5.7000	5.7000	4.4500	4.5300	-25.124%	146	2,842	+2,255.408%
2025-04-03	5.9900	6.0500	5.6500	6.0500	-11.029%	136	2,820	+1,663.636%
2025-04-02	6.6900	7.0000	6.5000	6.8000	+3.030%	577	2,870	+1,469.118%
2025-04-01	6.3500	6.8500	6.3500	6.6000	+6.109%	286	2,299	+1,516.667%
2025-03-31	5.7400	6.2200	5.5200	6.2200	+4.188%	28	2,064	+1,615.434%
2025-03-28	7.1500	7.1500	5.9700	5.9700	-20.400%	240	2,060	+1,687.270%
2025-03-27	7.9700	7.9700	7.5000	7.5000	-8.537%	27	2,033	+1,322.667%
2025-03-26	8.6500	8.6500	8.2000	8.2000	-10.870%	2	2,026	+1,201.220%
2025-03-25	8.8400	9.2000	8.8400	9.2000	+7.477%	15	2,024	+1,059.783%
2025-03-24	8.8000	8.8500	8.5600	8.5600	+8.354%	20	2,009	+1,146.495%
2025-03-21	8.0000	8.0100	7.9000	7.9000	-2.469%	12	2,023	+1,250.633%
2025-03-20	7.7000	8.4000	7.7000	8.1000	-1.220%	25	2,019	+1,217.284%
2025-03-19	8.3500	8.3500	8.1000	8.2000	+3.797%	23	2,009	+1,201.220%
2025-03-18	8.6000	8.6000	7.3000	7.9000	-10.734%	57	1,987	+1,250.633%
2025-03-17	8.7500	9.0000	8.6500	8.8500	-1.667%	121	1,951	+1,105.650%
2025-03-14	9.0500	9.2000	8.9000	9.0000	+4.046%	266	2,012	+1,085.556%
2025-03-13	8.7900	8.9500	8.5800	8.6500	-10.363%	129	1,783	+1,133.526%
2025-03-12	9.7500	9.8000	9.2500	9.6500	-1.026%	48	1,783	+1,005.699%
2025-03-11	10.1500	10.1500	8.9700	9.7500	-4.412%	39	1,757	+994.359%
2025-03-10	10.5500	10.5500	9.7100	10.2000	-12.220%	91	1,726	+946.078%
2025-03-07	11.6200	11.6200	11.4900	11.6200	-3.167%	76	1,692	+818.244%
2025-03-06	11.7500	12.3500	11.7500	12.0000	+1.095%	6	1,722	+789.167%
2025-03-05	11.2000	11.8700	10.9500	11.8700	+7.909%	103	1,722	+798.905%
2025-03-04	10.3400	11.8500	10.3400	11.0000	+7.317%	22	1,623	+870.000%
2025-03-03	11.2000	11.2500	9.8700	10.2500	-5.530%	88	1,607	+940.976%
2025-02-28	10.7000	11.0000	10.4000	10.8500	+0.463%	44	1,677	+883.410%
2025-02-27	11.8500	11.8500	10.8000	10.8000	-6.897%	22	1,662	+887.963%
2025-02-26	12.0000	12.4400	11.5000	11.6000	-8.661%	151	1,648	+819.828%
2025-02-25	13.0000	13.0000	12.2500	12.7000	-6.755%	113	1,571	+740.157%
2025-02-24	14.1000	14.1000	13.6200	13.6200	+0.889%	142	1,582	+683.407%
2025-02-21	14.5000	14.5000	13.4800	13.5000	-9.091%	298	1,600	+690.370%
2025-02-20	14.9000	14.9000	14.6000	14.8500	-2.238%	71	1,532	+618.519%
2025-02-19	15.1500	15.2300	15.1300	15.1900	+5.121%	24	1,507	+602.436%
2025-02-18	15.5000	15.5000	14.4500	14.4500	-5.556%	103	1,507	+638.408%
2025-02-14	15.7300	15.7300	15.2000	15.3000	-2.236%	28	1,436	+597.386%
2025-02-13	15.0300	15.6500	14.9500	15.6500	+4.333%	62	1,436	+581.789%
2025-02-12	15.0000	15.4000	14.8700	15.0000	-2.787%	223	1,394	+611.333%
2025-02-11	16.0400	16.2000	15.3800	15.4300	-4.929%	43	1,425	+591.510%
2025-02-10	16.3000	16.8200	16.0000	16.2300	+1.755%	42	1,388	+557.425%
2025-02-07	18.1700	18.1700	15.3200	15.9500	-11.389%	404	1,349	+568.966%
2025-02-06	17.7500	18.2500	17.7500	18.0000	-4.255%	54	1,274	+492.778%
2025-02-05	18.7500	19.1000	17.4500	18.8000	-27.273%	300	1,244	+467.553%
2025-02-04	24.7000	26.3000	24.3000	25.8500	+9.118%	141	1,007	+312.766%
2025-02-03	21.3500	24.3000	21.3500	23.6900	-5.354%	15	873	+350.401%
2025-01-31	23.2500	25.1700	23.2500	25.0300	+8.873%	178	877	+326.288%
2025-01-30	22.3100	23.0000	22.3100	22.9900	+12.146%	65	866	+364.115%
2025-01-29	20.7500	20.7500	20.2600	20.5000	+0.985%	5	830	+420.488%
2025-01-28	19.4500	20.3000	19.4500	20.3000	+6.842%	19	827	+425.616%
2025-01-27	20.2200	21.0300	19.0000	19.0000	-15.330%	48	824	+461.579%