Dark

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

EOD

Sep 3, 2026

98.56+5.030%(+4.72)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	99.0000	99.0000	97.1100	98.5600	+5.030%	9	11,992	0.000%
2026-09-02	90.7000	94.3000	90.7000	93.8400	+3.920%	205	11,996	+5.030%
2026-09-01	91.3500	92.0600	89.5000	90.3000	-4.495%	38	11,977	+9.147%
2026-08-31	94.8400	94.8700	94.5500	94.5500	-7.440%	7	11,965	+4.241%
2026-08-28	102.1400	103.1300	102.0000	102.1500	+5.691%	26	11,964	-3.514%
2026-08-27	97.0000	98.0000	95.0000	96.6500	-0.155%	12	11,967	+1.976%
2026-08-26	96.8000	96.8000	96.8000	96.8000	-5.413%	3	11,963	+1.818%
2026-08-25	102.3400	102.3400	102.3400	102.3400	-2.067%	2	11,966	-3.694%
2026-08-24	107.5000	107.5000	104.5000	104.5000	+2.391%	3	11,965	-5.684%
2026-08-21	99.5000	102.0600	99.5000	102.0600	+5.216%	11	11,965	-3.429%
2026-08-20	98.2000	98.6000	96.2000	97.0000	-3.531%	27	11,968	+1.608%
2026-08-19	100.1300	101.7200	100.1300	100.5500	+0.470%	7	11,972	-1.979%
2026-08-18	98.8500	100.0800	98.8500	100.0800	-0.219%	16	11,969	-1.519%
2026-08-17	101.5000	101.5000	99.0000	100.3000	-1.715%	18	11,976	-1.735%
2026-08-14	101.9000	102.0500	101.6000	102.0500	-1.401%	3	11,963	-3.420%
2026-08-13	102.0500	103.5000	102.0500	103.5000	+5.076%	6	11,962	-4.773%
2026-08-12	100.8000	100.8000	98.5000	98.5000	-2.956%	21	11,962	+0.061%
2026-08-11	107.5000	108.8100	101.5000	101.5000	-8.624%	25	11,942	-2.897%
2026-08-10	112.0000	112.0000	111.0800	111.0800	-0.108%	5	11,951	-11.271%
2026-08-07	111.5000	111.7500	111.2000	111.2000	-3.673%	61	11,953	-11.367%
2026-08-06	117.0000	118.0000	115.4200	115.4400	-3.397%	17	12,014	-14.622%
2026-08-05	121.0000	121.0000	119.5000	119.5000	-11.645%	2	12,006	-17.523%
2026-08-04	133.7000	135.2500	133.5000	135.2500	+2.462%	25	12,006	-27.128%
2026-08-03	128.0000	133.1000	125.0000	132.0000	+15.334%	33	12,023	-25.333%
2026-07-31	100.5000	114.4500	100.5000	114.4500	+23.210%	38	12,054	-13.884%
2026-07-30	90.0000	93.3000	90.0000	92.8900	-7.240%	8	12,070	+6.104%
2026-07-29	92.9300	100.1400	92.9300	100.1400	+6.532%	7	12,067	-1.578%
2026-07-28	84.1000	94.0000	84.1000	94.0000	+10.109%	53	12,073	+4.851%
2026-07-27	86.5000	89.5000	85.0000	85.3700	+8.063%	15	12,063	+15.450%
2026-07-24	79.2000	84.0000	79.0000	79.0000	0.000%	17	12,054	+24.759%
2026-07-23	81.2500	81.2500	76.9900	79.0000	-24.038%	25	12,046	+24.759%
2026-07-22	106.6900	107.0800	104.0000	104.0000	-2.530%	67	12,025	-5.231%
2026-07-21	107.3000	108.4300	106.7000	106.7000	+2.262%	16	12,067	-7.629%
2026-07-17	104.4000	106.8100	104.1000	104.3400	-7.664%	16	12,055	-5.540%
2026-07-16	129.0000	130.0000	113.0000	113.0000	-13.463%	4	12,052	-12.779%
2026-07-15	126.2500	130.7200	125.7000	130.5800	+11.990%	33	12,054	-24.521%
2026-07-14	116.6000	116.6000	116.6000	116.6000	+3.104%	5	12,077	-15.472%
2026-07-13	115.1900	115.1900	113.0900	113.0900	-1.908%	2	12,077	-12.848%
2026-07-10	114.0000	115.2900	113.4500	115.2900	+3.399%	45	12,076	-14.511%
2026-07-09	112.3500	112.3500	111.5000	111.5000	-7.851%	3	12,109	-11.605%
2026-07-08	121.0000	121.0000	121.0000	121.0000	-5.837%	1	12,112	-18.545%
2026-07-07	129.1900	129.1900	127.6400	128.5000	+5.130%	5	12,111	-23.300%
2026-07-06	120.5900	122.2500	120.5900	122.2300	+3.156%	6	12,111	-19.365%
2026-07-02	118.5800	118.5800	118.4900	118.4900	-1.093%	3	12,114	-16.820%
2026-07-01	120.4100	120.4100	117.3500	119.8000	+1.957%	77	12,114	-17.730%
2026-06-30	115.0000	117.5000	115.0000	117.5000	+4.028%	4	12,122	-16.119%
2026-06-29	110.0000	113.5800	110.0000	112.9500	+16.419%	25	12,124	-12.740%
2026-06-26	101.0000	105.0700	97.0200	97.0200	-8.446%	14	12,127	+1.587%
2026-06-25	99.3000	105.9700	99.3000	105.9700	-3.969%	16	12,125	-6.993%
2026-06-24	111.0800	111.0800	110.0800	110.3500	+2.176%	60	12,129	-10.684%
2026-06-23	108.9500	108.9500	107.6900	108.0000	-0.461%	26	12,154	-8.741%
2026-06-22	117.9000	117.9000	104.0000	108.5000	-15.234%	344	12,155	-9.161%
2026-06-18	120.0000	128.0000	120.0000	128.0000	+3.518%	5	12,149	-23.000%
2026-06-17	127.2000	127.2000	123.6500	123.6500	-4.811%	5	12,149	-20.291%
2026-06-16	134.8000	134.8000	129.9000	129.9000	-0.983%	3	12,149	-24.126%
2026-06-15	128.8700	133.1500	128.8700	131.1900	+7.975%	22	12,148	-24.872%
2026-06-12	119.7400	123.1900	119.0000	121.5000	+1.657%	13	12,158	-18.881%
2026-06-11	112.5000	119.5200	109.3000	119.5200	+1.202%	32	12,165	-17.537%
2026-06-10	125.6900	125.6900	116.8000	118.1000	-4.835%	31	12,158	-16.545%
2026-06-09	131.0000	131.0000	119.3600	124.1000	-0.958%	19	12,135	-20.580%
2026-06-08	121.9600	125.3600	121.9600	125.3000	-2.943%	50	12,148	-21.341%
2026-06-05	129.6100	130.0000	128.9200	129.1000	-1.224%	5	12,150	-23.656%
2026-06-04	124.4100	133.1000	124.4100	130.7000	+8.258%	32	12,153	-24.591%
2026-06-03	125.4200	125.5400	120.3800	120.7300	-3.377%	31	12,174	-18.363%
2026-06-02	124.4000	132.0600	122.1900	124.9500	-12.683%	58	12,165	-21.120%
2026-05-29	143.1000	143.1000	142.5000	143.1000	-4.822%	4	12,184	-31.125%
2026-05-28	149.6000	150.3500	149.6000	150.3500	-0.818%	6	12,184	-34.446%
2026-05-27	150.0000	151.8600	150.0000	151.5900	+3.122%	4	12,187	-34.983%
2026-05-26	144.2900	147.0000	143.6900	147.0000	+2.725%	13	12,190	-32.952%
2026-05-22	146.0000	146.0000	143.1000	143.1000	-3.114%	3	12,196	-31.125%
2026-05-21	145.9200	147.7000	145.9000	147.7000	+0.812%	4	12,194	-33.270%
2026-05-20	145.5800	146.5100	145.5800	146.5100	-1.737%	4	12,194	-32.728%
2026-05-19	153.0000	153.0000	147.5800	149.1000	-7.701%	45	12,245	-33.897%
2026-05-18	161.6500	165.6800	161.5400	161.5400	+3.551%	44	12,245	-38.987%
2026-05-15	154.1800	158.2600	154.1800	156.0000	-2.792%	5	12,245	-36.821%
2026-05-14	158.3000	160.4800	157.4800	160.4800	-0.846%	14	12,249	-38.584%
2026-05-13	155.0100	162.9500	155.0100	161.8500	+10.102%	19	12,285	-39.104%
2026-05-12	148.2500	148.2500	145.2500	147.0000	-1.672%	102	12,285	-32.952%
2026-05-11	157.1000	157.1000	149.5000	149.5000	-7.143%	36	12,285	-34.074%
2026-05-08	161.0200	161.8500	158.4300	161.0000	+1.899%	39	12,309	-38.783%
2026-05-07	157.9500	158.6500	156.6000	158.0000	+0.375%	24	12,328	-37.620%
2026-05-06	157.2500	159.2200	157.2500	157.4100	+6.719%	15	12,339	-37.386%
2026-05-05	150.0000	150.5000	147.5000	147.5000	+2.076%	22	12,333	-33.180%
2026-05-04	146.9200	146.9200	142.6000	144.5000	-1.406%	15	12,355	-31.792%
2026-05-01	143.3000	146.5600	143.3000	146.5600	+2.482%	22	12,376	-32.751%
2026-04-30	134.6000	146.0000	128.8000	143.0100	+25.845%	108	12,376	-31.082%
2026-04-29	110.0000	117.3700	110.0000	113.6400	+0.647%	46	12,438	-13.270%
2026-04-28	110.5000	113.7000	110.5000	112.9100	-2.504%	18	12,419	-12.709%
2026-04-27	110.3000	116.0000	110.3000	115.8100	+7.103%	23	12,423	-14.895%
2026-04-24	102.4900	108.1300	100.8500	108.1300	+3.553%	19	12,440	-8.850%
2026-04-23	104.1700	106.1000	103.4100	104.4200	+0.259%	25	12,449	-5.612%
2026-04-22	102.0200	104.1500	102.0200	104.1500	+6.788%	12	12,472	-5.367%
2026-04-21	101.4200	103.5000	97.5000	97.5300	-6.446%	10	12,479	+1.056%
2026-04-20	104.2500	104.2500	103.7500	104.2500	-1.929%	7	12,479	-5.458%
2026-04-17	102.0000	106.8500	102.0000	106.3000	+5.561%	31	12,482	-7.281%
2026-04-16	102.0000	103.1600	100.7000	100.7000	-2.014%	12	12,498	-2.125%
2026-04-15	98.9300	102.8000	98.9300	102.7700	+4.441%	22	12,504	-4.097%
2026-04-14	92.9000	99.0400	92.9000	98.4000	+10.438%	34	12,514	+0.163%
2026-04-13	86.5000	89.1000	86.0000	89.1000	+3.846%	41	12,542	+10.617%
2026-04-10	89.2000	89.2000	85.7200	85.8000	-1.831%	23	12,580	+14.872%
2026-04-09	82.6500	87.7800	81.0000	87.4000	+2.342%	11	12,590	+12.769%
2026-04-08	87.8000	89.5000	83.3000	85.4000	+16.206%	55	12,592	+15.410%
2026-04-07	73.0000	74.5000	70.4800	73.4900	+2.354%	17	12,619	+34.113%
2026-04-06	68.4500	72.3500	68.4500	71.8000	+5.232%	26	12,623	+37.270%
2026-04-02	64.6700	68.7300	63.8000	68.2300	-2.179%	18	12,641	+44.453%
2026-04-01	67.5300	72.1500	67.1600	69.7500	+12.427%	79	12,641	+41.305%
2026-03-31	55.0700	62.5500	54.6200	62.0400	+19.308%	112	12,671	+58.865%
2026-03-30	53.0500	53.0900	50.9500	52.0000	-1.850%	58	12,649	+89.538%
2026-03-27	55.9800	55.9800	52.9400	52.9800	-8.655%	93	12,645	+86.032%
2026-03-26	61.8300	62.0000	57.6000	58.0000	-10.466%	41	12,678	+69.931%
2026-03-25	68.2900	68.2900	64.5700	64.7800	-1.848%	29	12,686	+52.146%
2026-03-24	72.0000	72.0000	66.0000	66.0000	-12.234%	433	12,685	+49.333%
2026-03-23	75.0000	76.2500	73.9000	75.2000	+2.452%	12	12,694	+31.064%
2026-03-20	75.2000	75.2000	72.5000	73.4000	-4.922%	25	12,702	+34.278%
2026-03-19	76.0000	77.6100	75.9800	77.2000	-2.710%	41	12,715	+27.668%
2026-03-18	81.0000	83.0000	79.3500	79.3500	-2.638%	17	12,725	+24.209%
2026-03-17	78.7500	81.5000	77.9000	81.5000	+5.161%	27	12,727	+20.933%
2026-03-16	77.2500	78.0000	76.4200	77.5000	+1.974%	18	12,726	+27.174%
2026-03-13	78.8000	79.6000	74.1500	76.0000	-1.350%	22	12,727	+29.684%
2026-03-12	75.0000	77.0400	75.0000	77.0400	-6.129%	4	12,745	+27.934%
2026-03-11	79.2500	82.0700	79.2500	82.0700	+1.509%	3	12,746	+20.093%
2026-03-10	80.0000	82.1000	78.8000	80.8500	+3.389%	7	12,745	+21.905%
2026-03-09	71.0000	78.2500	70.7000	78.2000	+7.329%	22	12,743	+26.036%
2026-03-06	71.6600	73.5900	71.6600	72.8600	-1.634%	64	12,744	+35.273%
2026-03-05	73.2800	74.7500	72.7900	74.0700	-2.218%	13	12,775	+33.063%
2026-03-04	76.3500	77.5000	75.7500	75.7500	-1.174%	20	12,783	+30.112%
2026-03-03	74.1800	76.6500	71.8500	76.6500	-3.706%	30	12,771	+28.584%
2026-03-02	76.5100	80.6300	75.7000	79.6000	-1.668%	25	12,776	+23.819%
2026-02-27	81.3900	81.3900	80.8500	80.9500	+0.809%	12	12,778	+21.754%
2026-02-26	80.8500	80.8500	78.3800	80.3000	-4.405%	10	12,779	+22.740%
2026-02-25	82.5000	84.0000	82.0000	84.0000	+0.394%	17	12,778	+17.333%
2026-02-24	81.0000	84.0000	81.0000	83.6700	+0.492%	9	12,778	+17.796%
2026-02-23	90.1500	90.1500	83.2600	83.2600	-3.801%	119	12,771	+18.376%
2026-02-20	81.5000	87.6500	81.2400	86.5500	+12.213%	147	12,771	+13.876%
2026-02-19	77.5500	78.0500	77.1300	77.1300	+2.498%	5	12,673	+27.784%
2026-02-18	76.0000	77.3000	75.1300	75.2500	+0.333%	18	12,673	+30.977%
2026-02-17	74.2400	76.6600	71.8000	75.0000	-4.459%	47	12,667	+31.413%
2026-02-13	80.0000	80.2400	77.3500	78.5000	-5.706%	130	12,740	+25.554%
2026-02-12	82.9800	86.3300	82.5000	83.2500	+1.154%	32	12,740	+18.390%
2026-02-11	86.0000	86.0000	82.3000	82.3000	-9.411%	43	12,758	+19.757%
2026-02-10	91.0000	91.5000	87.0600	90.8500	-3.883%	37	12,738	+8.487%
2026-02-09	93.8900	97.9200	91.6000	94.5200	-0.169%	32	12,730	+4.274%
2026-02-06	98.6900	98.6900	91.7400	94.6800	-6.230%	103	12,724	+4.098%
2026-02-05	88.0000	101.0000	82.0000	100.9700	-2.726%	172	12,715	-2.387%
2026-02-04	105.2500	105.2500	100.7000	103.8000	-4.867%	109	12,645	-5.048%
2026-02-03	116.0000	116.0000	108.4000	109.1100	-3.400%	72	12,678	-9.669%
2026-02-02	106.8000	113.4000	106.8000	112.9500	+4.101%	86	12,679	-12.740%
2026-01-30	106.0500	109.0700	106.0500	108.5000	+1.592%	18	12,675	-9.161%
2026-01-29	110.3800	110.3800	99.0000	106.8000	-0.420%	25	12,683	-7.715%
2026-01-28	105.7600	107.3500	103.2500	107.2500	+1.428%	26	12,668	-8.103%
2026-01-27	107.4000	108.0100	105.6000	105.7400	+0.705%	90	12,656	-6.790%
2026-01-26	100.3500	106.3000	100.0000	105.0000	+3.960%	40	12,631	-6.133%
2026-01-23	102.6500	102.6500	99.9000	101.0000	-1.655%	27	12,633	-2.416%
2026-01-22	105.4000	105.4000	102.3000	102.7000	+0.983%	19	12,658	-4.031%
2026-01-21	94.6700	101.7300	94.6700	101.7000	+7.324%	40	12,649	-3.088%
2026-01-20	95.7000	98.9000	94.7600	94.7600	-6.502%	15	12,684	+4.010%
2026-01-16	103.9000	104.3200	100.6700	101.3500	-2.436%	35	12,688	-2.753%
2026-01-15	108.3800	108.3800	103.2500	103.8800	-3.592%	37	12,688	-5.121%
2026-01-14	105.3500	107.7500	103.8600	107.7500	+0.965%	40	12,708	-8.529%
2026-01-13	106.0000	110.6600	106.0000	106.7200	+3.211%	115	12,689	-7.646%
2026-01-12	99.7000	104.2500	98.0500	103.4000	+1.662%	135	12,761	-4.681%
2026-01-09	99.3700	102.1000	99.3700	101.7100	+4.211%	94	12,787	-3.097%
2026-01-08	100.5000	100.5000	95.5000	97.6000	+3.885%	103	12,798	+0.984%
2026-01-07	91.5000	97.6500	91.4500	93.9500	+7.926%	114	12,808	+4.907%
2026-01-06	93.6000	93.6000	86.2500	87.0500	-2.748%	42	12,882	+13.222%
2026-01-05	90.6500	91.3300	88.9800	89.5100	+0.291%	59	12,865	+10.111%
2026-01-02	91.0000	95.0000	85.7500	89.2500	+1.709%	368	12,864	+10.431%
2025-12-31	87.0000	88.6000	87.0000	87.7500	-0.623%	20	12,939	+12.319%
2025-12-30	88.0500	88.6000	88.0500	88.3000	+0.113%	10	12,939	+11.619%
2025-12-29	87.0000	88.7900	87.0000	88.2000	-0.676%	25	12,938	+11.746%
2025-12-26	89.1000	89.1000	87.8500	88.8000	+0.339%	14	12,945	+10.991%
2025-12-24	90.1300	90.1300	88.0000	88.5000	-1.426%	32	12,937	+11.367%
2025-12-23	86.8300	90.0000	86.8300	89.7800	+5.006%	16	12,937	+9.779%
2025-12-22	84.0000	85.5000	82.9500	85.5000	+3.012%	33	12,936	+15.275%
2025-12-19	80.0200	83.0000	80.0200	83.0000	+2.850%	19	12,918	+18.747%
2025-12-18	78.8000	81.1500	77.9000	80.7000	+6.605%	20	12,919	+22.131%
2025-12-17	80.9100	80.9100	75.5000	75.7000	-9.396%	697	12,904	+30.198%
2025-12-16	83.8400	86.5900	82.4300	83.5500	-1.613%	10	13,184	+17.965%
2025-12-15	86.0000	86.0500	83.6800	84.9200	-1.279%	39	13,187	+16.062%
2025-12-12	88.0000	88.0000	84.1700	86.0200	-4.049%	32	13,189	+14.578%
2025-12-11	95.6300	95.6300	87.2000	89.6500	-6.857%	588	13,193	+9.939%
2025-12-10	92.9000	96.5500	92.6700	96.2500	+2.732%	833	13,146	+2.400%
2025-12-09	89.7000	94.3800	89.7000	93.6900	+4.216%	47	13,787	+5.198%
2025-12-08	95.0000	96.0000	89.7000	89.9000	-6.839%	90	13,777	+9.633%
2025-12-05	98.2000	99.0400	96.1500	96.5000	+1.976%	36	13,757	+2.135%
2025-12-04	93.8300	95.1400	93.0500	94.6300	-3.822%	41	13,761	+4.153%
2025-12-03	94.2000	98.3900	94.2000	98.3900	+5.286%	16	13,745	+0.173%
2025-12-02	96.0000	96.2000	92.5000	93.4500	-0.585%	59	13,756	+5.468%
2025-12-01	98.0000	98.0000	94.0000	94.0000	-4.082%	48	13,708	+4.851%
2025-11-28	101.7500	101.7500	95.2500	98.0000	-0.659%	16	13,728	+0.571%
2025-11-26	100.4200	102.9000	97.0000	98.6500	-2.404%	38	13,706	-0.091%
2025-11-25	100.0500	106.7000	97.7300	101.0800	+2.515%	63	13,706	-2.493%
2025-11-24	90.9000	98.6000	90.9000	98.6000	+18.084%	231	13,728	-0.041%
2025-11-21	83.2200	85.7500	79.6000	83.5000	+10.772%	187	13,770	+18.036%
2025-11-20	84.4000	86.6000	75.3800	75.3800	-2.861%	298	13,758	+30.751%
2025-11-19	80.0000	85.8000	77.4500	77.6000	+9.296%	164	13,739	+27.010%
2025-11-18	70.8100	73.7900	67.2000	71.0000	-0.267%	54	13,736	+38.817%
2025-11-17	74.3000	78.2500	70.5500	71.1900	+10.218%	76	13,719	+38.446%
2025-11-14	63.3000	65.7700	63.0000	64.5900	-3.134%	24	13,730	+52.593%
2025-11-13	67.2000	67.7500	65.7000	66.6800	-7.079%	80	13,712	+47.810%
2025-11-12	72.6000	72.6000	70.0100	71.7600	-4.954%	13	13,702	+37.347%
2025-11-11	73.5500	75.5000	73.0000	75.5000	+1.342%	61	13,689	+30.543%
2025-11-10	71.6000	74.8200	71.0900	74.5000	+12.233%	63	13,699	+32.295%
2025-11-07	67.3500	67.3500	64.3300	66.3800	-5.804%	40	13,705	+48.478%
2025-11-06	70.9000	72.6200	68.5500	70.4700	+0.671%	112	13,687	+39.861%
2025-11-05	66.2500	71.3500	66.2500	70.0000	+8.729%	90	13,672	+40.800%
2025-11-04	65.4400	67.3500	64.3800	64.3800	-7.633%	244	13,644	+53.091%
2025-11-03	68.0000	70.4200	66.8200	69.7000	+2.334%	101	13,800	+41.406%
2025-10-31	67.7200	68.5500	64.5600	68.1100	+0.309%	60	13,800	+44.707%
2025-10-30	71.9600	73.7200	66.9000	67.9000	+7.607%	713	13,778	+45.155%
2025-10-29	57.8500	64.6000	57.3000	63.1000	+11.386%	248	13,349	+56.197%
2025-10-28	57.7500	58.5500	56.2000	56.6500	-1.221%	96	13,326	+73.981%
2025-10-27	54.2800	57.8500	53.3000	57.3500	+12.628%	331	13,338	+71.857%
2025-10-24	47.4200	51.8500	47.4200	50.9200	+10.696%	950	13,338	+93.559%
2025-10-23	45.2000	47.2000	45.2000	46.0000	+1.883%	74	13,381	+114.261%
2025-10-22	46.6900	48.2500	44.1000	45.1500	+1.142%	383	13,399	+118.295%
2025-10-21	45.4500	46.0000	41.0000	44.6400	-7.290%	265	13,386	+120.789%
2025-10-20	48.0000	48.5000	47.1500	48.1500	+3.883%	513	13,286	+104.694%
2025-10-17	44.0000	47.1500	43.3500	46.3500	+1.868%	168	13,276	+112.643%
2025-10-16	45.1000	48.7000	45.1000	45.5000	+2.087%	120	13,262	+116.615%
2025-10-15	41.8000	44.9000	41.5000	44.5700	+9.428%	172	13,264	+121.135%
2025-10-14	37.7500	41.5500	37.6700	40.7300	+2.802%	174	13,282	+141.984%
2025-10-13	37.0000	39.6200	36.7000	39.6200	+14.179%	116	13,278	+148.763%
2025-10-10	37.6100	38.9700	34.7000	34.7000	-7.933%	170	13,289	+184.035%
2025-10-09	39.3000	39.3000	36.8500	37.6900	-4.919%	124	13,285	+161.502%
2025-10-08	39.8500	40.2500	39.2000	39.6400	-2.292%	2,010	13,267	+148.638%
2025-10-07	41.6000	42.3200	40.5700	40.5700	-7.269%	212	14,396	+142.938%
2025-10-06	41.0000	43.8500	40.0000	43.7500	+10.202%	50	14,396	+125.280%
2025-10-03	39.1500	40.0000	37.5000	39.7000	+0.634%	294	14,383	+148.262%
2025-10-02	40.0000	40.0000	38.4100	39.4500	+0.638%	58	14,488	+149.835%
2025-10-01	36.0000	40.0000	35.6500	39.2000	+2.698%	2,167	14,466	+151.429%
2025-09-30	37.8000	38.1700	36.3200	38.1700	-2.128%	1,451	13,504	+158.213%
2025-09-29	40.8800	43.1000	38.3500	39.0000	-3.465%	204	14,494	+152.718%
2025-09-26	42.3400	42.3400	40.3000	40.4000	+0.124%	200	14,382	+143.960%
2025-09-25	39.3000	41.2300	38.2500	40.3500	-2.771%	121	14,406	+144.263%
2025-09-24	44.8000	44.8000	41.5000	41.5000	-6.151%	252	14,366	+137.494%
2025-09-23	45.6400	46.0000	44.0200	44.2200	+0.318%	1,201	14,334	+122.886%
2025-09-22	46.6900	46.6900	43.9000	44.0800	-5.469%	1,380	14,421	+123.593%
2025-09-19	46.0000	47.2000	44.5200	46.6300	+4.505%	154	14,886	+111.366%
2025-09-18	44.4000	45.8000	43.4500	44.6200	+4.374%	119	14,881	+120.887%
2025-09-17	44.0000	45.3000	41.3400	42.7500	-3.608%	1,536	14,864	+130.550%
2025-09-16	44.1000	44.7200	42.9000	44.3500	0.000%	385	15,705	+122.232%
2025-09-15	40.0000	44.4800	40.0000	44.3500	+21.241%	2,388	15,856	+122.232%
2025-09-12	35.7300	36.8500	35.0000	36.5800	+1.752%	154	14,247	+169.437%
2025-09-11	34.7000	37.2000	34.2000	35.9500	-0.139%	141	14,341	+174.159%
2025-09-10	35.3000	36.9000	34.3000	36.0000	+3.122%	67	14,267	+173.778%
2025-09-09	31.7000	35.6500	31.6500	34.9100	+9.953%	156	14,301	+182.326%
2025-09-08	32.3500	34.1500	31.5600	31.7500	-0.781%	1,634	14,272	+210.425%
2025-09-05	30.0500	32.5500	30.0500	32.0000	+5.506%	274	15,158	+208.000%
2025-09-04	28.7000	30.3300	26.9900	30.3300	+5.130%	434	15,166	+224.959%
2025-09-03	26.4500	29.4200	26.0100	28.8500	+44.250%	1,293	15,082	+241.629%
2025-09-02	18.4700	20.0000	17.9000	20.0000	-2.296%	201	15,198	+392.800%
2025-08-29	19.4900	21.0000	19.4900	20.4700	+2.916%	102	15,007	+381.485%
2025-08-28	18.5000	19.9000	18.5000	19.8900	+12.373%	1,103	15,007	+395.525%
2025-08-27	17.6500	18.3000	17.5900	17.7000	+1.491%	17	14,020	+456.836%
2025-08-26	17.5500	17.8500	17.3000	17.4400	-5.474%	46	14,026	+465.138%
2025-08-25	17.7000	19.0000	17.4000	18.4500	+9.496%	86	14,017	+434.201%
2025-08-22	15.6100	18.0000	15.0000	16.8500	+15.808%	618	14,035	+484.926%
2025-08-21	15.0000	15.1000	14.5000	14.5500	+1.394%	35	14,104	+577.388%
2025-08-20	14.9300	14.9300	13.4700	14.3500	-4.967%	155	14,080	+586.829%
2025-08-19	16.0500	16.0500	14.8400	15.1000	-6.211%	356	14,093	+552.715%
2025-08-18	16.8000	16.8000	16.0000	16.1000	-4.734%	75	14,394	+512.174%
2025-08-15	16.4000	17.9000	16.4000	16.9000	+5.230%	8,180	14,393	+483.195%
2025-08-14	15.9200	16.5700	15.9200	16.0600	+2.293%	64	6,589	+513.699%
2025-08-13	16.5400	16.5400	14.3000	15.7000	-4.848%	419	6,631	+527.771%
2025-08-12	16.1500	16.7000	15.8300	16.5000	+6.865%	278	6,235	+497.333%
2025-08-11	15.4500	15.5900	14.8200	15.4400	-1.468%	38	6,213	+538.342%
2025-08-08	14.2300	16.1300	14.2300	15.6700	+13.551%	311	6,226	+528.973%
2025-08-07	13.7100	14.0200	13.5000	13.8000	+1.025%	51	6,235	+614.203%
2025-08-06	13.2500	13.9000	13.0000	13.6600	+3.328%	28	6,263	+621.523%
2025-08-05	13.7800	14.1600	13.2200	13.2200	-0.751%	150	6,251	+645.537%
2025-08-04	11.9000	13.5000	11.9000	13.3200	+14.828%	70	6,202	+639.940%
2025-08-01	12.0500	12.0900	11.3000	11.6000	-9.020%	219	6,165	+749.655%
2025-07-31	13.3100	13.4000	12.6600	12.7500	-11.458%	123	6,152	+673.020%
2025-07-30	14.0500	14.5000	13.7000	14.4000	+2.857%	68	6,157	+584.444%
2025-07-29	13.1000	14.0000	12.8400	14.0000	+9.375%	142	6,216	+604.000%
2025-07-28	13.5500	13.5500	12.5000	12.8000	-4.833%	188	6,176	+670.000%
2025-07-25	13.5000	13.7000	13.2400	13.4500	+1.663%	126	6,034	+632.788%
2025-07-24	14.9500	14.9500	12.8000	13.2300	+1.691%	254	5,978	+644.974%
2025-07-23	13.6500	13.6500	12.8500	13.0100	-3.271%	127	5,909	+657.571%
2025-07-22	13.0000	13.6000	12.1100	13.4500	+4.914%	232	5,888	+632.788%
2025-07-21	12.0000	12.9000	12.0000	12.8200	+12.852%	263	5,866	+668.799%
2025-07-18	11.7500	11.7500	11.1000	11.3600	+0.978%	22	5,967	+767.606%
2025-07-17	10.5000	11.2600	10.5000	11.2500	+2.273%	41	5,971	+776.089%
2025-07-16	11.3700	11.4500	10.9500	11.0000	-2.222%	43	5,939	+796.000%
2025-07-15	11.3500	11.5500	10.9500	11.2500	+7.143%	61	5,972	+776.089%
2025-07-14	10.3500	10.6000	10.3500	10.5000	+0.287%	767	5,964	+838.667%
2025-07-11	10.2500	10.5200	10.2500	10.4700	+9.864%	7	6,716	+841.356%
2025-07-10	9.2200	9.7500	8.9700	9.5300	+1.925%	47	6,712	+934.208%
2025-07-09	9.2500	10.0000	8.8100	9.3500	+5.056%	7	6,671	+954.118%
2025-07-08	9.7000	9.7000	8.8500	8.9000	-8.718%	40	6,667	+1,007.416%
2025-07-07	10.3000	10.3000	9.7000	9.7500	-4.412%	72	6,633	+910.872%
2025-07-03	10.2500	10.2500	10.2000	10.2000	-0.196%	20	6,681	+866.275%
2025-07-02	9.4900	10.4500	9.4900	10.2200	+6.792%	55	6,681	+864.384%
2025-07-01	9.8000	9.8000	9.0500	9.5700	-3.333%	60	6,684	+929.885%
2025-06-30	11.1000	11.1000	9.7200	9.9000	-1.980%	32	6,639	+895.556%
2025-06-27	9.2500	10.1000	8.8000	10.1000	+12.472%	105	6,636	+875.842%
2025-06-26	8.4000	8.9800	8.3000	8.9800	+9.512%	149	6,641	+997.550%
2025-06-25	7.4500	8.7300	7.4500	8.2000	+7.895%	50	6,700	+1,101.951%
2025-06-24	7.6200	7.7500	7.4500	7.6000	+4.828%	93	6,677	+1,196.842%
2025-06-23	7.7000	7.7000	6.7500	7.2500	-6.452%	82	6,608	+1,259.448%
2025-06-20	9.4500	9.5000	7.6000	7.7500	-21.320%	690	6,537	+1,171.742%
2025-06-18	10.0600	10.0600	9.8500	9.8500	-4.462%	43	6,343	+900.609%
2025-06-17	10.3500	10.5200	10.3100	10.3100	+0.097%	3	6,343	+855.965%
2025-06-16	10.0700	10.3200	10.0700	10.3000	+0.488%	6	6,346	+856.893%
2025-06-13	10.0100	10.6000	9.8000	10.2500	-0.966%	240	6,345	+861.561%
2025-06-12	10.3500	10.3500	10.3300	10.3500	-5.046%	15	6,351	+852.271%
2025-06-11	11.3000	11.3000	10.8100	10.9000	-6.438%	19	6,342	+804.220%
2025-06-10	11.3000	12.0000	11.3000	11.6500	+12.235%	40	6,336	+746.009%
2025-06-09	10.4000	10.8500	10.3500	10.3800	+4.217%	10	6,325	+849.518%
2025-06-06	9.0800	10.0000	9.0800	9.9600	+20.000%	316	6,329	+889.558%
2025-06-05	8.8000	8.8400	8.3000	8.3000	+0.484%	20	6,411	+1,087.470%
2025-06-04	8.1000	8.3000	8.1000	8.2600	+1.350%	10	6,427	+1,093.220%
2025-06-03	8.0000	8.3000	7.9500	8.1500	-6.537%	21	6,431	+1,109.325%
2025-06-02	8.9100	8.9100	8.6500	8.7200	-8.691%	27	6,437	+1,030.275%
2025-05-30	9.4000	9.5500	8.5500	9.5500	-0.934%	212	6,414	+932.042%
2025-05-29	9.8400	9.8700	9.4000	9.6400	-0.619%	277	6,501	+922.407%
2025-05-28	10.2600	10.2600	9.7000	9.7000	-3.483%	29	6,665	+916.082%
2025-05-27	9.5500	10.1500	9.5500	10.0500	+8.649%	266	6,664	+880.697%
2025-05-23	9.8300	9.8300	9.2100	9.2500	-7.500%	24	6,886	+965.514%
2025-05-22	9.5000	11.2000	9.5000	10.0000	+12.360%	209	6,886	+885.600%
2025-05-21	7.6000	10.1900	7.6000	8.9000	+21.918%	130	6,770	+1,007.416%
2025-05-20	8.0500	8.4000	7.3000	7.3000	-6.530%	74	6,789	+1,250.137%
2025-05-19	7.7200	7.8500	7.5800	7.8100	-0.762%	22	6,793	+1,161.972%
2025-05-16	8.2700	8.2700	7.7000	7.8700	+10.070%	52	6,789	+1,152.351%
2025-05-15	7.8100	7.8100	7.0000	7.1500	-6.536%	39	6,790	+1,278.462%
2025-05-14	6.3900	7.8900	6.3700	7.6500	+26.030%	68	6,789	+1,188.366%
2025-05-13	5.2500	6.0700	5.2500	6.0700	+9.964%	47	6,829	+1,523.723%
2025-05-12	5.8500	5.8500	5.3800	5.5200	+7.184%	29	6,814	+1,685.507%
2025-05-09	5.5200	5.5500	5.1000	5.1500	-6.364%	102	6,809	+1,813.786%
2025-05-08	5.5000	5.6800	5.5000	5.5000	+3.774%	153	6,781	+1,692.000%
2025-05-07	7.2500	7.2500	4.9500	5.3000	-25.666%	377	6,886	+1,759.623%
2025-05-06	7.0000	7.2500	6.8500	7.1300	-2.329%	60	6,627	+1,282.328%
2025-05-05	7.3000	7.3500	7.0500	7.3000	+3.546%	545	6,591	+1,250.137%
2025-05-02	6.7500	7.1500	6.7500	7.0500	+9.813%	2,410	6,096	+1,298.014%
2025-05-01	6.2500	6.5000	6.1500	6.4200	+7.718%	617	5,003	+1,435.202%
2025-04-30	5.9500	5.9600	5.6300	5.9600	-3.089%	78	4,398	+1,553.691%
2025-04-29	6.1500	6.2700	5.8500	6.1500	+0.820%	332	4,338	+1,502.602%
2025-04-28	6.4800	6.4800	6.0800	6.1000	-9.496%	61	4,055	+1,515.738%
2025-04-25	7.8800	7.8800	6.7400	6.7400	-0.882%	16	4,090	+1,362.315%
2025-04-24	6.0500	6.8000	6.0500	6.8000	+14.286%	121	4,087	+1,349.412%
2025-04-23	6.0000	6.1300	5.8000	5.9500	+14.423%	788	4,041	+1,556.471%
2025-04-22	5.1500	5.2000	5.1000	5.2000	+6.122%	3	3,302	+1,795.385%
2025-04-21	4.8500	4.9000	4.7500	4.9000	-7.547%	17	3,303	+1,911.429%
2025-04-17	5.4400	5.4500	5.2500	5.3000	-4.505%	311	3,599	+1,759.623%
2025-04-16	5.2800	5.8000	5.2800	5.5500	+4.128%	310	3,599	+1,675.856%
2025-04-15	5.8800	5.8800	5.3300	5.3300	-12.766%	15	3,303	+1,749.156%
2025-04-14	6.1500	6.6500	6.0600	6.1100	+0.328%	337	3,294	+1,513.093%
2025-04-11	5.6000	6.2000	5.6000	6.0900	+12.778%	8	3,299	+1,518.391%
2025-04-10	5.6100	5.6200	5.4000	5.4000	-8.784%	66	3,301	+1,725.185%
2025-04-09	4.5000	5.9200	4.2500	5.9200	+37.674%	87	3,310	+1,564.865%
2025-04-08	4.6000	4.8500	4.3000	4.3000	-3.803%	437	3,301	+2,192.093%
2025-04-07	4.0300	5.0000	3.9000	4.4700	-1.325%	39	2,868	+2,104.922%
2025-04-04	5.7000	5.7000	4.4500	4.5300	-25.124%	146	2,842	+2,075.717%
2025-04-03	5.9900	6.0500	5.6500	6.0500	-11.029%	136	2,820	+1,529.091%
2025-04-02	6.6900	7.0000	6.5000	6.8000	+3.030%	577	2,870	+1,349.412%
2025-04-01	6.3500	6.8500	6.3500	6.6000	+6.109%	286	2,299	+1,393.333%
2025-03-31	5.7400	6.2200	5.5200	6.2200	+4.188%	28	2,064	+1,484.566%
2025-03-28	7.1500	7.1500	5.9700	5.9700	-20.400%	240	2,060	+1,550.921%
2025-03-27	7.9700	7.9700	7.5000	7.5000	-8.537%	27	2,033	+1,214.133%
2025-03-26	8.6500	8.6500	8.2000	8.2000	-10.870%	2	2,026	+1,101.951%
2025-03-25	8.8400	9.2000	8.8400	9.2000	+7.477%	15	2,024	+971.304%
2025-03-24	8.8000	8.8500	8.5600	8.5600	+8.354%	20	2,009	+1,051.402%
2025-03-21	8.0000	8.0100	7.9000	7.9000	-2.469%	12	2,023	+1,147.595%
2025-03-20	7.7000	8.4000	7.7000	8.1000	-1.220%	25	2,019	+1,116.790%
2025-03-19	8.3500	8.3500	8.1000	8.2000	+3.797%	23	2,009	+1,101.951%
2025-03-18	8.6000	8.6000	7.3000	7.9000	-10.734%	57	1,987	+1,147.595%
2025-03-17	8.7500	9.0000	8.6500	8.8500	-1.667%	121	1,951	+1,013.672%
2025-03-14	9.0500	9.2000	8.9000	9.0000	+4.046%	266	2,012	+995.111%
2025-03-13	8.7900	8.9500	8.5800	8.6500	-10.363%	129	1,783	+1,039.422%