Dark

GOOGL20270115C300
GOOGL Jan 15 2027 300.00 Call (GOOGL270115C00300000)
option OPRA

EOD

Sep 3, 2026

55.40+7.427%(+3.83)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	57.0000	57.1000	54.5900	55.4000	+7.427%	30	6,755	0.000%
2026-09-02	49.6800	53.3500	48.9800	51.5700	+5.245%	21	6,747	+7.427%
2026-09-01	49.8900	51.5000	48.6000	49.0000	-8.582%	52	6,737	+13.061%
2026-08-31	56.0000	56.0000	51.9000	53.6000	-11.302%	182	6,728	+3.358%
2026-08-28	57.4000	61.0000	57.4000	60.4300	+10.576%	148	6,826	-8.324%
2026-08-27	55.4300	55.4300	54.0000	54.6500	-2.758%	34	6,715	+1.372%
2026-08-26	57.6000	58.0200	55.0000	56.2000	-7.261%	29	6,710	-1.423%
2026-08-25	61.9500	61.9500	59.7000	60.6000	-3.503%	41	6,693	-8.581%
2026-08-24	60.5000	64.5000	59.7000	62.8000	+5.992%	49	6,662	-11.783%
2026-08-21	56.2500	60.3000	56.2500	59.2500	+6.088%	71	6,655	-6.498%
2026-08-20	57.0000	57.0000	55.0000	55.8500	-4.235%	48	6,671	-0.806%
2026-08-19	58.0800	60.3800	58.0800	58.3200	+1.075%	11	6,680	-5.007%
2026-08-18	56.8000	58.3200	56.8000	57.7000	-1.029%	16	6,678	-3.986%
2026-08-17	60.5600	60.5600	57.4800	58.3000	-2.017%	63	6,675	-4.974%
2026-08-14	62.1600	62.1600	59.5000	59.5000	-2.730%	30	6,661	-6.891%
2026-08-13	60.0000	61.4100	59.7200	61.1700	+1.527%	106	6,652	-9.433%
2026-08-12	61.2700	61.2700	56.9000	60.2500	+0.668%	161	6,653	-8.050%
2026-08-11	65.0000	66.7000	59.7900	59.8500	-15.680%	175	6,657	-7.435%
2026-08-10	69.0000	70.9800	68.1500	70.9800	+1.734%	173	6,651	-21.950%
2026-08-07	71.5500	71.5500	69.0000	69.7700	-3.898%	44	6,692	-20.596%
2026-08-06	78.1000	78.1000	71.6000	72.6000	-6.056%	35	6,700	-23.691%
2026-08-05	95.4500	95.4500	75.5500	77.2800	-16.091%	88	6,705	-28.313%
2026-08-04	85.5000	92.4300	84.7800	92.1000	+4.540%	50	6,709	-39.848%
2026-08-03	79.1000	89.0000	79.1000	88.1000	+21.887%	269	6,730	-37.117%
2026-07-31	59.1600	72.7500	59.0600	72.2800	+35.153%	1,147	6,674	-23.354%
2026-07-30	54.4600	54.7000	51.0000	53.4800	-4.500%	524	7,142	+3.590%
2026-07-29	53.1000	60.0000	52.0000	56.0000	+2.658%	87	7,039	-1.071%
2026-07-28	49.1000	54.5500	46.2000	54.5500	+13.812%	56	7,043	+1.558%
2026-07-27	46.0500	50.5500	46.0500	47.9300	+8.734%	262	7,069	+15.585%
2026-07-24	43.9000	46.6300	42.2500	44.0800	+0.182%	959	7,070	+25.681%
2026-07-23	46.1500	47.9500	41.8000	44.0000	-30.435%	656	6,965	+25.909%
2026-07-22	66.5000	66.6200	62.0000	63.2500	-4.672%	17	6,834	-12.411%
2026-07-21	68.0000	68.5000	65.5000	66.3500	-6.219%	69	6,827	-16.503%
2026-07-20	75.6800	76.7000	70.7500	70.7500	+8.313%	404	6,820	-21.696%
2026-07-17	66.5500	67.3300	63.6400	65.3200	-10.089%	426	7,064	-15.187%
2026-07-16	87.0000	87.2000	71.7300	72.6500	-16.369%	135	7,127	-23.744%
2026-07-15	79.6700	88.3400	79.6700	86.8700	+12.701%	285	7,150	-36.227%
2026-07-14	74.7000	77.0800	74.2300	77.0800	+7.729%	25	7,251	-28.127%
2026-07-13	74.0000	74.6200	71.5500	71.5500	-0.832%	8	7,274	-22.572%
2026-07-10	73.2300	73.2300	72.1000	72.1500	-6.299%	8	7,273	-23.216%
2026-07-09	77.1500	77.2000	71.2200	77.0000	+0.260%	64	7,272	-28.052%
2026-07-08	77.8500	77.8500	76.8000	76.8000	-10.437%	2	7,274	-27.865%
2026-07-07	85.9000	88.1000	85.7500	85.7500	+3.313%	24	7,275	-35.394%
2026-07-06	80.6500	83.0000	80.6500	83.0000	+5.706%	78	7,287	-33.253%
2026-07-02	81.2500	81.3700	75.9800	78.5200	-1.850%	15	7,342	-29.445%
2026-07-01	80.5000	81.0000	78.1000	80.0000	+4.031%	45	7,342	-30.750%
2026-06-30	72.0000	77.4000	71.9300	76.9000	+4.413%	303	7,358	-27.958%
2026-06-29	69.0000	73.9000	69.0000	73.6500	+18.886%	36	7,216	-24.779%
2026-06-26	62.0000	66.0500	60.0000	61.9500	-4.853%	33	7,227	-10.573%
2026-06-25	60.7700	65.2400	60.5200	65.1100	-3.326%	94	7,225	-14.913%
2026-06-24	71.5600	73.5000	67.0700	67.3500	-0.414%	81	7,265	-17.743%
2026-06-23	64.9000	70.3500	64.8000	67.6300	-5.808%	95	7,319	-18.084%
2026-06-22	77.2500	77.2500	66.3000	71.8000	-17.205%	334	7,312	-22.841%
2026-06-18	79.2100	86.7200	79.2100	86.7200	+4.394%	168	7,384	-36.116%
2026-06-17	88.0000	88.0000	81.8500	83.0700	-7.905%	30	7,384	-33.309%
2026-06-16	89.1500	92.4000	86.5000	90.2000	+1.144%	298	7,384	-38.581%
2026-06-15	88.8800	90.2800	86.6700	89.1800	+9.249%	154	7,475	-37.878%
2026-06-12	83.5500	84.0000	76.8000	81.6300	+2.229%	57	7,436	-32.133%
2026-06-11	74.1000	79.8500	70.3500	79.8500	-0.188%	71	7,432	-30.620%
2026-06-10	83.9900	86.4900	80.0000	80.0000	-4.249%	11	7,419	-30.750%
2026-06-09	88.0000	88.0000	80.0000	83.5500	+1.310%	71	7,423	-33.692%
2026-06-08	85.2600	85.2600	81.6800	82.4700	-6.049%	167	7,415	-32.824%
2026-06-05	86.8500	89.0000	84.0000	87.7800	-1.515%	178	7,414	-36.888%
2026-06-04	81.2300	91.2500	81.2300	89.1300	+11.413%	117	7,453	-37.844%
2026-06-03	83.5000	84.5500	79.7000	80.0000	-1.780%	20	7,389	-30.750%
2026-06-02	84.8600	92.0000	80.4800	81.4500	-14.308%	280	7,388	-31.983%
2026-06-01	92.9500	96.0000	92.9500	95.0500	-2.513%	64	7,360	-41.715%
2026-05-29	102.0000	102.0000	97.5000	97.5000	-8.879%	66	7,383	-43.179%
2026-05-28	105.8200	108.0000	105.8200	107.0000	-0.047%	5	7,376	-48.224%
2026-05-27	108.0500	109.9000	107.0500	107.0500	+2.982%	21	7,375	-48.248%
2026-05-26	102.0500	106.0000	101.6300	103.9500	+2.921%	44	7,368	-46.705%
2026-05-22	102.5000	107.2400	100.2500	101.0000	-5.607%	12	7,374	-45.149%
2026-05-21	102.0000	108.2500	102.0000	107.0000	+0.943%	10	7,375	-48.224%
2026-05-20	107.0000	107.0000	101.9000	106.0000	-1.652%	104	7,375	-47.736%
2026-05-19	110.0000	110.6500	104.8000	107.7800	-6.400%	32	7,541	-48.599%
2026-05-18	113.5300	125.0500	113.5300	115.1500	+0.568%	273	7,541	-51.889%
2026-05-15	112.2300	116.2100	112.2300	114.5000	-2.933%	208	7,541	-51.616%
2026-05-14	115.5900	118.0900	115.3000	117.9600	-1.552%	16	7,540	-53.035%
2026-05-13	110.0000	120.5000	110.0000	119.8200	+15.212%	236	7,443	-53.764%
2026-05-12	104.7700	106.4700	102.0000	104.0000	-5.023%	53	7,443	-46.731%
2026-05-11	113.7000	113.7500	109.5000	109.5000	-7.211%	31	7,443	-49.406%
2026-05-08	118.0000	118.0100	115.7000	118.0100	+1.777%	71	7,443	-53.055%
2026-05-07	116.9500	116.9500	112.0000	115.9500	-0.181%	32	7,447	-52.221%
2026-05-06	112.4500	116.8500	111.8400	116.1600	+8.561%	133	7,458	-52.307%
2026-05-05	109.0000	110.5000	104.1500	107.0000	+4.299%	97	7,489	-48.224%
2026-05-04	104.3700	104.3700	99.7100	102.5900	-2.370%	73	7,485	-45.999%
2026-05-01	102.0500	105.3000	99.6000	105.0800	+1.038%	158	7,498	-47.278%
2026-04-30	93.0500	104.2100	87.1000	104.0000	+39.504%	569	7,498	-46.731%
2026-04-29	74.6500	79.0000	72.9000	74.5500	+0.512%	170	7,618	-25.687%
2026-04-28	72.8800	76.8500	72.0000	74.1700	-1.370%	339	7,595	-25.307%
2026-04-27	70.0500	77.7300	70.0500	75.2000	+8.046%	243	7,556	-26.330%
2026-04-24	64.2000	71.5000	64.2000	69.6000	+4.114%	64	7,600	-20.402%
2026-04-23	67.5500	67.9000	64.9000	66.8500	-0.521%	77	7,580	-17.128%
2026-04-22	65.3500	67.2500	64.7200	67.2000	+7.245%	365	7,600	-17.560%
2026-04-21	65.2100	66.4200	62.1000	62.6600	-3.526%	35	7,497	-11.586%
2026-04-20	66.0000	67.0400	64.7500	64.9500	-5.527%	37	7,497	-14.704%
2026-04-17	66.1000	69.0000	65.5000	68.7500	+5.042%	71	7,503	-19.418%
2026-04-16	65.0000	67.1000	64.3600	65.4500	-0.076%	54	7,525	-15.355%
2026-04-15	63.0000	65.5700	61.5600	65.5000	+5.816%	108	7,552	-15.420%
2026-04-14	56.4500	63.0000	56.4500	61.9000	+13.578%	187	7,565	-10.501%
2026-04-13	51.5500	54.5000	51.5500	54.5000	+4.687%	105	7,632	+1.651%
2026-04-10	54.5000	55.1000	52.0000	52.0600	-2.837%	84	7,660	+6.416%
2026-04-09	51.1900	54.0000	49.2100	53.5800	+2.252%	123	7,677	+3.397%
2026-04-08	54.8400	54.8400	50.5000	52.4000	+17.410%	256	7,688	+5.725%
2026-04-07	43.1000	44.6300	40.3300	44.6300	+7.490%	160	7,829	+24.132%
2026-04-06	39.2500	41.6000	39.1800	41.5200	+6.928%	218	7,860	+33.430%
2026-04-02	37.0000	40.2000	35.6000	38.8300	-2.682%	209	7,832	+42.673%
2026-04-01	35.7200	41.8000	35.7200	39.9000	+20.362%	289	7,832	+38.847%
2026-03-31	28.5000	34.5000	28.5000	33.1500	+24.157%	702	7,874	+67.119%
2026-03-30	28.9500	28.9500	26.5000	26.7000	-5.319%	299	7,860	+107.491%
2026-03-27	29.8400	30.6000	27.9900	28.2000	-11.069%	424	7,799	+96.454%
2026-03-26	34.4000	34.6000	31.0800	31.7100	-12.813%	272	7,790	+74.708%
2026-03-25	38.6500	39.2000	36.0000	36.3700	-1.115%	256	7,666	+52.323%
2026-03-24	42.0000	42.0000	36.7500	36.7800	-16.655%	732	7,671	+50.625%
2026-03-23	44.8500	45.8500	43.5500	44.1300	+0.915%	117	7,865	+25.538%
2026-03-20	45.2900	45.4000	42.0500	43.7300	-5.223%	319	7,855	+26.686%
2026-03-19	45.4000	46.6500	45.0000	46.1400	-4.452%	61	7,760	+20.069%
2026-03-18	50.0000	50.3600	48.2900	48.2900	-3.129%	294	7,869	+14.724%
2026-03-17	46.7700	49.8500	46.0000	49.8500	+7.830%	163	7,939	+11.133%
2026-03-16	46.9400	47.5000	45.3000	46.2300	+1.604%	130	7,978	+19.836%
2026-03-13	46.7000	48.1000	44.5400	45.5000	-2.570%	161	8,012	+21.758%
2026-03-12	46.3300	47.0000	45.0000	46.7000	-5.331%	78	8,051	+18.630%
2026-03-11	49.0000	50.8500	48.9500	49.3300	+1.690%	135	8,056	+12.305%
2026-03-10	48.6500	49.7800	47.5500	48.5100	+0.021%	59	8,029	+14.203%
2026-03-09	41.6800	48.6200	41.6700	48.5000	+10.227%	226	8,036	+14.227%
2026-03-06	42.9500	44.6100	42.2600	44.0000	-2.547%	327	8,042	+25.909%
2026-03-05	45.9000	45.9000	43.6500	45.1500	-1.848%	511	8,116	+22.702%
2026-03-04	46.0000	47.5500	46.0000	46.0000	-1.393%	73	8,000	+20.435%
2026-03-03	43.7000	46.7000	43.7000	46.6500	-4.796%	242	7,991	+18.757%
2026-03-02	45.8000	50.4000	45.0500	49.0000	-6.667%	285	7,939	+13.061%
2026-02-27	49.0000	52.5000	48.7000	52.5000	+6.275%	205	7,800	+5.524%
2026-02-26	52.6000	52.6000	46.9400	49.4000	-5.976%	221	7,803	+12.146%
2026-02-25	52.3000	53.4900	51.0000	52.5400	+0.076%	113	7,750	+5.443%
2026-02-24	50.1500	52.7700	50.1500	52.5000	+0.962%	98	7,750	+5.524%
2026-02-23	56.8800	57.1500	52.0000	52.0000	-5.523%	83	7,691	+6.538%
2026-02-20	50.2900	55.4000	50.0200	55.0400	+19.548%	111	7,694	+0.654%
2026-02-19	45.3000	47.4800	45.0000	46.0400	-0.989%	58	7,733	+20.330%
2026-02-18	47.4000	47.4000	45.3300	46.5000	+1.728%	293	7,702	+19.140%
2026-02-17	45.3700	47.0000	42.8300	45.7100	-5.460%	243	7,631	+21.199%
2026-02-13	50.5000	50.5000	48.0000	48.3500	-5.196%	340	7,331	+14.581%
2026-02-12	51.6000	55.0000	50.5000	51.0000	-1.487%	381	7,331	+8.627%
2026-02-11	58.0000	58.0000	51.3000	51.7700	-9.871%	198	7,603	+7.012%
2026-02-10	60.2100	60.2100	56.0000	57.4400	-7.400%	152	7,615	-3.552%
2026-02-09	59.3000	64.0500	58.8500	62.0300	+0.862%	86	7,572	-10.688%
2026-02-06	65.6900	65.7100	59.7000	61.5000	-9.559%	117	7,554	-9.919%
2026-02-05	54.9000	68.0000	52.0000	68.0000	-3.423%	258	7,515	-18.529%
2026-02-04	76.7100	77.1500	68.5000	70.4100	-6.791%	489	7,581	-21.318%
2026-02-03	81.4500	81.4500	74.0000	75.5400	-3.203%	961	7,488	-26.661%
2026-02-02	72.3000	78.5000	72.3000	78.0400	+6.047%	948	8,252	-29.011%
2026-01-30	71.7500	75.0500	71.7500	73.5900	-0.942%	61	7,861	-24.718%
2026-01-29	75.0500	75.0500	66.0500	74.2900	+1.489%	121	7,840	-25.427%
2026-01-28	71.3300	73.2000	69.7500	73.2000	+2.665%	209	7,772	-24.317%
2026-01-27	72.0000	73.7000	70.5600	71.3000	+0.593%	117	7,663	-22.300%
2026-01-26	66.6000	72.3100	66.6000	70.8800	+6.331%	137	7,592	-21.840%
2026-01-23	69.3500	69.3500	66.4000	66.6600	-2.258%	106	7,562	-16.892%
2026-01-22	71.2800	71.2800	68.2000	68.2000	+0.798%	69	7,601	-18.768%
2026-01-21	62.2900	69.6500	62.2900	67.6600	+7.653%	280	7,626	-18.120%
2026-01-20	62.7000	66.2500	62.6600	62.8500	-8.221%	123	7,422	-11.854%
2026-01-16	70.7000	70.7000	67.5000	68.4800	-3.549%	52	7,392	-19.100%
2026-01-15	73.2200	73.2200	69.3000	71.0000	-3.716%	178	7,392	-21.972%
2026-01-14	71.3000	74.0000	70.0000	73.7400	+0.600%	178	7,404	-24.871%
2026-01-13	72.3500	76.6000	72.3500	73.3000	+4.879%	344	7,361	-24.420%
2026-01-12	67.9000	71.0000	66.0000	69.8900	+3.388%	82	7,439	-20.733%
2026-01-09	66.5400	68.6800	65.7000	67.6000	+3.364%	81	7,443	-18.047%
2026-01-08	68.3400	68.3400	63.0000	65.4000	+4.976%	89	7,452	-15.291%
2026-01-07	58.2100	65.4500	58.2100	62.3000	+9.394%	77	7,501	-11.075%
2026-01-06	60.0000	60.2500	55.5000	56.9500	-2.981%	58	7,526	-2.722%
2026-01-05	59.9500	60.4000	57.7400	58.7000	+1.469%	59	7,517	-5.622%
2026-01-02	60.1100	62.8200	55.4000	57.8500	+1.491%	95	7,504	-4.235%
2025-12-31	57.1400	57.2600	56.7300	57.0000	-0.783%	9	7,520	-2.807%
2025-12-30	56.7500	59.0500	55.8500	57.4500	+0.262%	31	7,520	-3.568%
2025-12-29	56.6500	57.3000	55.8000	57.3000	-0.607%	51	7,531	-3.316%
2025-12-26	58.3000	58.3000	57.1500	57.6500	-1.115%	26	7,541	-3.903%
2025-12-24	57.7200	58.3000	57.5700	58.3000	-0.800%	34	7,530	-4.974%
2025-12-23	55.6000	58.8000	55.6000	58.7700	+6.525%	107	7,530	-5.734%
2025-12-22	54.0000	55.2100	52.9000	55.1700	+2.546%	75	7,567	+0.417%
2025-12-19	50.8000	53.8000	50.0000	53.8000	+4.873%	88	7,547	+2.974%
2025-12-18	50.9500	51.8000	49.4500	51.3000	+6.875%	172	7,570	+7.992%
2025-12-17	53.6500	53.6500	47.7800	48.0000	-11.813%	192	7,599	+15.417%
2025-12-16	53.0200	57.0000	52.3100	54.4300	-1.981%	188	7,535	+1.782%
2025-12-15	56.3500	56.7500	53.9500	55.5300	-2.750%	467	7,403	-0.234%
2025-12-12	58.7000	59.0500	55.3000	57.1000	-4.098%	59	7,244	-2.977%
2025-12-11	64.7400	64.7400	57.7900	59.5400	-7.547%	73	7,221	-6.953%
2025-12-10	63.0000	64.6300	62.3400	64.4000	+3.040%	49	7,213	-13.975%
2025-12-09	60.0000	63.5200	60.0000	62.5000	+4.201%	45	7,232	-11.360%
2025-12-08	64.9500	65.0000	59.5000	59.9800	-8.077%	206	7,249	-7.636%
2025-12-05	67.0000	67.8500	65.0000	65.2500	+1.921%	61	7,135	-15.096%
2025-12-04	64.6300	64.6300	63.0000	64.0200	-4.233%	70	7,103	-13.465%
2025-12-03	63.5300	67.3500	63.1200	66.8500	+5.575%	157	7,129	-17.128%
2025-12-02	64.8000	64.8000	62.5000	63.3200	-1.063%	63	7,148	-12.508%
2025-12-01	67.2500	67.4000	64.0000	64.0000	-4.804%	54	7,098	-13.438%
2025-11-28	71.5000	71.5000	66.0000	67.2300	-2.706%	24	7,090	-17.596%
2025-11-26	71.5000	72.0000	67.5500	69.1000	-3.167%	182	7,025	-19.826%
2025-11-25	72.0500	75.9500	68.0000	71.3600	+5.406%	266	7,025	-22.365%
2025-11-24	62.0000	68.4000	61.9000	67.7000	+22.979%	421	7,010	-18.168%
2025-11-21	55.1900	58.0000	52.9200	55.0500	+11.550%	448	6,962	+0.636%
2025-11-20	59.1500	59.1500	49.3500	49.3500	-3.538%	531	6,980	+12.259%
2025-11-19	48.0000	58.4100	48.0000	51.1600	+9.809%	621	7,040	+8.288%
2025-11-18	45.8000	48.2500	42.8900	46.5900	+1.614%	159	7,099	+18.910%
2025-11-17	47.2300	51.7000	45.5000	45.8500	+11.829%	345	7,119	+20.829%
2025-11-14	39.1200	42.1300	38.8000	41.0000	-3.073%	368	7,235	+35.122%
2025-11-13	45.0000	45.0000	41.8000	42.3000	-9.885%	934	7,264	+30.969%
2025-11-12	49.3200	49.3200	45.4000	46.9400	-4.224%	300	7,542	+18.023%
2025-11-11	47.4600	49.1000	47.3700	49.0100	+0.844%	255	7,565	+13.038%
2025-11-10	45.0000	49.0000	44.3000	48.6000	+15.030%	533	7,510	+13.992%
2025-11-07	44.8100	44.8100	40.7000	42.2500	-7.549%	163	7,355	+31.124%
2025-11-06	46.5000	47.3800	43.9500	45.7000	+1.218%	1,261	7,338	+21.225%
2025-11-05	41.0200	45.5000	40.8800	45.1500	+10.122%	223	6,950	+22.702%
2025-11-04	40.9300	43.0500	40.1000	41.0000	-8.175%	154	6,871	+35.122%
2025-11-03	43.7500	45.6000	43.0000	44.6500	+2.479%	72	6,827	+24.076%
2025-10-31	44.0000	44.0000	41.0000	43.5700	+2.397%	208	6,827	+27.152%
2025-10-30	45.5000	48.0100	42.3500	42.5500	+6.642%	852	6,851	+30.200%
2025-10-29	36.0000	40.1000	35.0000	39.9000	+13.902%	319	6,645	+38.847%
2025-10-28	35.5300	35.6000	34.2500	35.0300	-0.199%	235	6,570	+58.150%
2025-10-27	32.0500	35.5300	32.0000	35.1000	+17.785%	226	6,538	+57.835%
2025-10-24	28.0500	30.9500	27.7500	29.8000	+11.236%	197	6,538	+85.906%
2025-10-23	26.7500	27.3200	26.6500	26.7900	+3.118%	266	6,528	+106.794%
2025-10-22	26.2500	28.2500	25.5000	25.9800	+0.386%	250	6,504	+113.241%
2025-10-21	27.0000	27.0000	23.3000	25.8800	-8.064%	331	6,473	+114.065%
2025-10-20	27.4500	28.3500	27.4500	28.1500	+4.803%	198	6,419	+96.803%
2025-10-17	24.8500	27.5900	24.7500	26.8600	+0.864%	53	6,390	+106.255%
2025-10-16	25.6500	28.2500	25.6500	26.6300	+4.431%	322	6,237	+108.036%
2025-10-15	22.9000	25.5600	22.9000	25.5000	+12.583%	520	6,240	+117.255%
2025-10-14	20.8000	23.4500	20.6800	22.6500	+3.425%	181	5,947	+144.592%
2025-10-13	20.3000	21.9500	19.8600	21.9000	+18.378%	97	5,940	+152.968%
2025-10-10	20.8100	21.4000	18.5000	18.5000	-9.314%	283	5,917	+199.459%
2025-10-09	21.3000	21.3000	20.0000	20.4000	-5.336%	119	5,928	+171.569%
2025-10-08	21.8500	22.0000	21.3500	21.5500	-3.795%	111	5,913	+157.077%
2025-10-07	23.5500	23.5500	22.4000	22.4000	-7.054%	1,094	5,242	+147.321%
2025-10-06	23.0000	24.6500	21.8800	24.1000	+13.679%	170	5,242	+129.876%
2025-10-03	21.4000	22.0500	20.0000	21.2000	-1.761%	272	5,215	+161.321%
2025-10-02	21.2000	21.9500	20.3000	21.5800	+0.841%	75	5,070	+156.719%
2025-10-01	19.5500	21.6100	18.8500	21.4000	+7.809%	93	5,056	+158.879%
2025-09-30	20.1500	20.1500	19.5000	19.8500	-5.476%	53	5,042	+179.093%
2025-09-29	23.8000	24.0000	21.0000	21.0000	-4.934%	66	5,023	+163.810%
2025-09-26	23.5000	23.5000	22.0500	22.0900	-0.495%	444	4,968	+150.792%
2025-09-25	21.9700	22.7500	20.9200	22.2000	-3.478%	43	4,928	+149.550%
2025-09-24	25.2500	25.2500	23.0000	23.0000	-8.184%	177	4,928	+140.870%
2025-09-23	25.8800	25.8800	25.0000	25.0500	+0.805%	65	4,976	+121.158%
2025-09-22	26.6700	26.6700	24.6500	24.8500	-6.332%	88	4,945	+122.938%
2025-09-19	26.1000	26.8500	25.0500	26.5300	+6.120%	99	4,931	+108.820%
2025-09-18	24.9500	25.5500	24.4000	25.0000	+5.175%	108	4,876	+121.600%
2025-09-17	24.5000	24.8500	22.7000	23.7700	-3.882%	65	4,799	+133.067%
2025-09-16	25.2000	25.2000	24.1000	24.7300	-1.080%	300	4,794	+124.019%
2025-09-15	21.4200	25.0000	20.5000	25.0000	+31.234%	277	4,696	+121.600%
2025-09-12	18.5300	19.4000	18.5300	19.0500	-0.314%	23	4,715	+190.814%
2025-09-11	17.4500	19.3900	17.4500	19.1100	+3.859%	181	4,721	+189.901%
2025-09-10	18.0000	19.2700	17.7000	18.4000	+1.939%	293	4,737	+201.087%
2025-09-09	16.4000	18.4000	16.4000	18.0500	+12.813%	162	4,633	+206.925%
2025-09-08	16.6000	17.3000	15.8700	16.0000	-0.436%	100	4,756	+246.250%
2025-09-05	15.1500	16.5000	15.1500	16.0700	+7.133%	159	4,706	+244.742%
2025-09-04	13.8500	15.1000	13.0000	15.0000	+6.762%	202	4,773	+269.333%
2025-09-03	13.1500	14.4500	12.0500	14.0500	+55.249%	463	4,745	+294.306%
2025-09-02	8.5700	9.0500	8.0700	9.0500	-2.688%	53	4,648	+512.155%
2025-08-29	8.7500	9.5300	8.7500	9.3000	+4.494%	143	4,737	+495.699%
2025-08-28	8.2500	8.9000	8.2500	8.9000	+13.376%	220	4,737	+522.472%
2025-08-27	8.1500	8.1500	7.6500	7.8500	+1.948%	32	4,851	+605.732%
2025-08-26	7.7500	7.8500	7.6000	7.7000	-3.750%	42	4,844	+619.481%
2025-08-25	7.5400	8.4000	7.5400	8.0000	+8.844%	84	4,855	+592.500%
2025-08-22	6.5500	7.8700	6.5500	7.3500	+19.512%	139	4,872	+653.741%
2025-08-21	6.3400	6.3400	6.1200	6.1500	+1.653%	85	4,911	+800.813%
2025-08-20	6.2800	6.2800	5.6800	6.0500	-5.469%	127	4,970	+815.702%
2025-08-19	6.8700	6.8700	6.3500	6.4000	-8.309%	207	5,039	+765.625%
2025-08-18	7.2000	7.3000	6.9800	6.9800	-4.514%	70	5,040	+693.696%
2025-08-15	7.0000	7.9900	7.0000	7.3100	+2.958%	62	5,018	+657.866%
2025-08-14	6.6600	7.2500	6.6600	7.1000	+2.453%	40	5,072	+680.282%
2025-08-13	7.1200	7.1200	6.9300	6.9300	-4.017%	3	5,101	+699.423%
2025-08-12	7.0000	7.2600	6.7000	7.2200	+5.401%	57	5,102	+667.313%
2025-08-11	6.6000	6.8600	6.6000	6.8500	-0.146%	19	5,125	+708.759%
2025-08-08	6.2300	7.1500	6.2300	6.8600	+12.644%	172	5,129	+707.580%
2025-08-07	5.9600	6.1000	5.8700	6.0900	+0.661%	17	5,267	+809.688%
2025-08-06	5.8400	6.1000	5.7500	6.0500	-1.144%	14	5,269	+815.702%
2025-08-05	6.3500	6.3500	6.0500	6.1200	+4.795%	10	5,270	+805.229%
2025-08-04	5.2100	5.9100	5.2100	5.8400	+16.800%	93	5,268	+848.630%
2025-08-01	5.3700	5.3800	4.9300	5.0000	-10.714%	187	5,251	+1,008.000%
2025-07-31	5.8500	5.8700	5.6000	5.6000	-10.400%	65	5,344	+889.286%
2025-07-30	5.9500	6.4300	5.9500	6.2500	+1.626%	235	5,369	+786.400%
2025-07-29	5.7600	6.1500	5.5500	6.1500	+8.657%	2,075	5,415	+800.813%
2025-07-28	5.8500	5.8500	5.5000	5.6600	-3.905%	317	6,920	+878.799%
2025-07-25	5.9400	6.2000	5.8000	5.8900	-5.000%	71	7,203	+840.577%
2025-07-24	6.8000	6.8400	5.7500	6.2000	+3.679%	48	7,192	+793.548%
2025-07-23	5.9700	6.0000	5.8700	5.9800	-3.859%	225	7,204	+826.421%
2025-07-22	5.9100	6.2200	5.5500	6.2200	+6.873%	146	7,166	+790.675%
2025-07-21	5.6000	5.8500	5.5500	5.8200	+12.791%	528	7,202	+851.890%
2025-07-18	5.1500	5.1600	5.1500	5.1600	+2.789%	3	7,266	+973.643%
2025-07-17	4.7000	5.0500	4.7000	5.0200	+0.400%	19	7,265	+1,003.586%
2025-07-16	5.1100	5.1100	5.0000	5.0000	-3.288%	3	7,257	+1,008.000%
2025-07-15	5.0000	5.3000	5.0000	5.1700	+3.400%	110	7,257	+971.567%
2025-07-14	5.0000	5.0000	4.6500	5.0000	+5.263%	84	7,237	+1,008.000%
2025-07-11	4.3500	4.8000	4.3500	4.7500	+8.696%	11	7,178	+1,066.316%
2025-07-10	4.1000	4.5000	4.1000	4.3700	-0.682%	88	7,179	+1,167.735%
2025-07-09	4.6000	4.7000	4.4000	4.4000	+7.843%	177	7,178	+1,159.091%
2025-07-08	4.3000	4.3000	4.0200	4.0800	-9.934%	31	7,236	+1,257.843%
2025-07-07	4.9500	4.9500	4.5300	4.5300	-5.625%	8	7,231	+1,122.958%
2025-07-03	4.6500	4.8000	4.6500	4.8000	+2.128%	173	7,227	+1,054.167%
2025-07-02	4.4000	4.7700	4.4000	4.7000	+5.618%	21	7,227	+1,078.723%
2025-07-01	4.3000	4.4500	4.3000	4.4500	-2.198%	18	7,227	+1,144.944%
2025-06-30	5.1200	5.1200	4.5500	4.5500	-4.211%	30	7,229	+1,117.582%
2025-06-27	4.2200	4.7500	4.0300	4.7500	+16.995%	32	7,240	+1,066.316%
2025-06-26	3.9000	4.0600	3.8900	4.0600	+4.103%	10	7,228	+1,264.532%
2025-06-25	3.7700	4.0500	3.6500	3.9000	+14.706%	44	7,229	+1,320.513%
2025-06-24	3.4000	3.5500	3.4000	3.4000	+3.343%	43	7,242	+1,529.412%
2025-06-23	3.4000	3.4700	3.1100	3.2900	-7.843%	90	7,238	+1,583.891%
2025-06-20	4.3500	4.4600	3.5700	3.5700	-24.842%	1,660	7,178	+1,451.821%
2025-06-18	4.7500	4.7500	4.7500	4.7500	-4.040%	2	7,864	+1,066.316%
2025-06-17	4.9000	4.9500	4.9000	4.9500	+1.020%	2	7,864	+1,019.192%
2025-06-16	4.7500	4.9300	4.7500	4.9000	+2.083%	135	7,866	+1,030.612%
2025-06-13	4.8000	4.8000	4.8000	4.8000	+0.209%	4	7,877	+1,054.167%
2025-06-12	4.7000	4.9500	4.7000	4.7900	-7.171%	149	7,875	+1,056.576%
2025-06-11	5.4200	5.4200	5.1600	5.1600	+3.200%	38	7,955	+973.643%
2025-06-10	5.2500	5.7500	5.0000	5.0000	-0.794%	94	7,965	+1,008.000%
2025-06-09	5.1500	5.1500	4.9500	5.0400	+7.234%	16	7,968	+999.206%
2025-06-06	4.5000	4.7900	4.4300	4.7000	+15.764%	102	7,971	+1,078.723%
2025-06-05	4.3000	4.3000	4.0600	4.0600	+5.729%	98	7,986	+1,264.532%
2025-06-04	3.8500	4.0500	3.8000	3.8400	+1.053%	181	8,078	+1,342.708%
2025-06-03	4.0000	4.0000	3.8000	3.8000	-9.953%	223	7,982	+1,357.895%
2025-06-02	4.1800	4.3400	4.1000	4.2200	-5.169%	195	8,106	+1,212.796%
2025-05-30	4.6000	4.6000	4.1000	4.4500	-3.261%	426	8,290	+1,144.944%
2025-05-29	4.9600	4.9600	4.6000	4.6000	-6.122%	16	8,479	+1,104.348%
2025-05-28	5.0500	5.0500	4.8500	4.9000	0.000%	89	8,492	+1,030.612%
2025-05-27	4.7500	4.9500	4.7200	4.9000	+7.692%	18	8,493	+1,030.612%
2025-05-23	4.7700	4.7700	4.4100	4.5500	-4.211%	114	8,554	+1,117.582%
2025-05-22	4.8500	5.5000	4.7500	4.7500	+11.502%	201	8,554	+1,066.316%
2025-05-21	3.7500	4.8900	3.7500	4.2600	+16.712%	1,021	8,566	+1,200.469%
2025-05-20	3.6700	3.9400	3.3800	3.6500	-2.145%	359	8,333	+1,417.808%
2025-05-19	3.6600	3.7300	3.5800	3.7300	0.000%	506	8,355	+1,385.255%
2025-05-16	3.8100	4.0500	3.6500	3.7300	+8.430%	1,298	8,334	+1,385.255%
2025-05-15	3.7000	3.7000	3.3100	3.4400	-5.753%	1,158	8,342	+1,510.465%
2025-05-14	2.8400	3.7000	2.8400	3.6500	+30.357%	2,533	8,093	+1,417.808%
2025-05-13	2.5100	2.8000	2.3700	2.8000	+12.000%	138	7,424	+1,878.571%
2025-05-12	2.5500	2.5500	2.3700	2.5000	+9.649%	129	7,331	+2,116.000%
2025-05-09	2.4500	2.4800	2.2500	2.2800	-8.065%	278	7,256	+2,329.825%
2025-05-08	2.4700	2.5900	2.4200	2.4800	+3.333%	289	7,178	+2,133.871%
2025-05-07	3.2600	3.2600	2.1800	2.4000	-25.000%	1,835	7,164	+2,208.333%
2025-05-06	3.1000	3.2000	3.0700	3.2000	+1.266%	27	6,733	+1,631.250%
2025-05-05	3.0500	3.2000	3.0500	3.1600	+1.935%	267	6,743	+1,653.165%
2025-05-02	2.8500	3.1500	2.8000	3.1000	+8.392%	306	6,996	+1,687.097%
2025-05-01	2.6700	2.8600	2.6700	2.8600	+11.719%	133	7,005	+1,837.063%
2025-04-30	2.5000	2.6100	2.4500	2.5600	-3.396%	43	7,012	+2,064.063%
2025-04-29	2.5000	2.6900	2.5000	2.6500	-0.376%	269	6,999	+1,990.566%
2025-04-28	2.8500	2.8500	2.6500	2.6600	-6.667%	35	6,893	+1,982.707%
2025-04-25	3.2000	3.2500	2.8500	2.8500	-3.061%	262	6,860	+1,843.860%
2025-04-24	2.6000	2.9400	2.6000	2.9400	+14.397%	24	6,867	+1,784.354%
2025-04-23	2.4700	2.7200	2.4700	2.5700	+9.362%	682	6,859	+2,055.642%
2025-04-22	2.2700	2.4100	2.2700	2.3500	+7.306%	79	6,513	+2,257.447%
2025-04-21	2.2000	2.2500	2.1300	2.1900	-10.612%	754	6,558	+2,429.680%
2025-04-17	2.5800	2.5800	2.3000	2.4500	+2.083%	710	5,994	+2,161.224%
2025-04-16	2.4000	2.5500	2.4000	2.4000	+2.128%	348	5,994	+2,208.333%
2025-04-15	2.5000	2.5700	2.2300	2.3500	-10.305%	67	5,998	+2,257.447%
2025-04-14	2.6000	2.8000	2.5900	2.6200	+6.939%	57	5,956	+2,014.504%
2025-04-11	2.4700	2.6500	2.4500	2.4500	+6.522%	32	5,903	+2,161.224%
2025-04-10	2.5300	2.5500	2.1400	2.3000	+3.139%	3,515	5,903	+2,308.696%
2025-04-09	1.9600	2.7500	1.8900	2.2300	+17.989%	1,699	4,396	+2,384.305%
2025-04-08	2.0000	2.0800	1.7500	1.8900	-3.077%	957	4,237	+2,831.217%
2025-04-07	1.6300	2.2500	1.5700	1.9500	+21.875%	2,106	4,700	+2,741.026%
2025-04-04	2.6100	2.6100	1.6000	1.6000	-37.500%	182	3,326	+3,362.500%
2025-04-03	2.7400	2.7400	2.5000	2.5600	-14.667%	14	3,257	+2,064.063%
2025-04-02	2.9600	3.0000	2.9600	3.0000	+0.671%	7	3,247	+1,746.667%
2025-04-01	2.8000	3.0000	2.8000	2.9800	+9.158%	12	3,247	+1,759.060%
2025-03-31	2.5800	2.7300	2.4000	2.7300	+4.598%	288	3,238	+1,929.304%
2025-03-28	3.0000	3.0000	2.5900	2.6100	-20.909%	158	3,396	+2,022.605%
2025-03-27	3.5500	3.5500	3.3000	3.3000	-10.811%	7	3,360	+1,578.788%
2025-03-26	3.9000	3.9000	3.7000	3.7000	-10.843%	34	3,358	+1,397.297%
2025-03-25	3.9300	4.1500	3.9300	4.1500	+9.211%	21	3,324	+1,234.940%
2025-03-24	3.8500	3.8500	3.7000	3.8000	+8.571%	104	3,308	+1,357.895%
2025-03-21	3.5000	3.6000	3.5000	3.5000	-4.110%	8	3,206	+1,482.857%
2025-03-20	3.4000	3.6500	3.4000	3.6500	-4.948%	8	3,202	+1,417.808%
2025-03-19	3.7200	3.9000	3.6000	3.8400	+9.714%	34	3,194	+1,342.708%
2025-03-18	3.8500	3.8500	3.3500	3.5000	-11.392%	431	3,177	+1,482.857%
2025-03-17	4.0000	4.1100	3.9500	3.9500	-2.469%	8	2,826	+1,302.532%