Dark

GOOGL20270115C360
GOOGL Jan 15 2027 360.00 Call (GOOGL270115C00360000)
option OPRA

EOD

Sep 3, 2026

21.00+10.063%(+1.92)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.2400	22.1400	20.4000	21.0000	+10.063%	186	15,114	0.000%
2026-09-02	17.2000	20.1000	17.2000	19.0800	+7.312%	143	15,147	+10.063%
2026-09-01	18.0000	19.2500	17.3000	17.7800	-10.428%	394	15,158	+18.110%
2026-08-31	21.8700	21.8700	19.1500	19.8500	-16.946%	272	14,903	+5.793%
2026-08-28	22.0000	25.3000	22.0000	23.9000	+13.810%	176	14,823	-12.134%
2026-08-27	21.0800	21.4300	20.4400	21.0000	-5.405%	99	14,784	0.000%
2026-08-26	23.6500	23.6500	21.3500	22.2000	-9.939%	81	14,742	-5.405%
2026-08-25	26.5000	26.5000	24.1000	24.6500	-6.167%	78	14,739	-14.807%
2026-08-24	25.0000	27.7500	24.5500	26.2700	+5.927%	97	14,730	-20.061%
2026-08-21	22.8600	25.0700	22.8600	24.8000	+9.880%	235	14,727	-15.323%
2026-08-20	23.8900	23.9500	21.8200	22.5700	-8.401%	245	14,721	-6.956%
2026-08-19	23.3000	25.2100	22.5000	24.6400	+1.692%	134	14,681	-14.773%
2026-08-18	22.8900	24.4000	22.8900	24.2300	-0.534%	176	14,592	-13.331%
2026-08-17	25.0000	25.4000	23.3500	24.3600	-4.471%	96	14,543	-13.793%
2026-08-14	26.7000	28.4500	24.9000	25.5000	-3.409%	108	14,540	-17.647%
2026-08-13	25.4000	27.3500	25.3000	26.4000	+4.101%	162	14,522	-20.455%
2026-08-12	25.6000	26.2100	23.7500	25.3600	-0.549%	227	14,473	-17.192%
2026-08-11	31.5500	33.0000	25.4800	25.5000	-23.193%	642	14,418	-17.647%
2026-08-10	33.0000	33.2000	30.7500	33.2000	+2.154%	469	14,492	-36.747%
2026-08-07	34.9000	35.2500	31.4500	32.5000	-7.801%	262	14,278	-35.385%
2026-08-06	38.3600	39.4000	34.5500	35.2500	-9.290%	240	14,264	-40.426%
2026-08-05	50.6000	51.3100	36.0000	38.8600	-20.694%	419	14,214	-45.960%
2026-08-04	42.2800	50.3500	42.2800	49.0000	+7.221%	144	14,141	-57.143%
2026-08-03	38.6000	47.6500	38.6000	45.7000	+31.511%	193	14,195	-54.048%
2026-07-31	26.0000	36.5000	25.9100	34.7500	+58.314%	204	14,204	-39.568%
2026-07-30	22.1000	22.8800	20.7500	21.9500	-8.542%	544	14,192	-4.328%
2026-07-29	21.9400	26.4600	21.7900	24.0000	+7.383%	740	14,173	-12.500%
2026-07-28	17.4000	23.3500	17.4000	22.3500	+15.206%	93	13,911	-6.040%
2026-07-27	19.9000	21.0000	19.0000	19.4000	+14.118%	431	13,934	+8.247%
2026-07-24	17.7500	19.1500	16.1600	17.0000	-3.955%	5,917	13,988	+23.529%
2026-07-23	19.4000	20.2500	16.4000	17.7000	-39.796%	1,063	9,911	+18.644%
2026-07-22	31.7200	32.9000	29.4000	29.4000	-8.837%	790	9,724	-28.571%
2026-07-21	34.5000	34.5000	32.0000	32.2500	-7.989%	928	9,539	-34.884%
2026-07-20	36.2500	40.7500	34.6500	35.0500	+6.665%	229	9,524	-40.086%
2026-07-17	33.0000	34.7000	30.6200	32.8600	-11.785%	179	9,579	-36.093%
2026-07-16	46.1500	48.7000	36.6100	37.2500	-20.321%	113	9,581	-43.624%
2026-07-15	39.2200	48.3000	39.2200	46.7500	+16.729%	95	9,595	-55.080%
2026-07-14	36.5000	40.2000	35.5000	40.0500	+10.758%	248	9,623	-47.566%
2026-07-13	37.9900	38.2000	36.1600	36.1600	-7.163%	132	9,588	-41.925%
2026-07-10	38.5500	38.9500	36.5000	38.9500	-3.470%	107	9,560	-46.085%
2026-07-09	38.0000	40.3500	36.0500	40.3500	-5.059%	182	9,557	-47.955%
2026-07-08	43.8000	43.8000	39.4500	42.5000	-7.849%	76	9,551	-50.588%
2026-07-07	47.3500	49.5500	45.7000	46.1200	+0.567%	172	9,522	-54.467%
2026-07-06	43.6000	46.5500	40.2000	45.8600	+9.216%	42	9,527	-54.208%
2026-07-02	42.4700	44.0500	38.1200	41.9900	-0.827%	80	9,514	-49.988%
2026-07-01	41.8500	43.5100	40.0000	42.3400	+5.166%	169	9,514	-50.402%
2026-06-30	37.7000	40.8500	37.7000	40.2600	+2.967%	100	9,503	-47.839%
2026-06-29	34.6000	39.1000	34.6000	39.1000	+31.076%	93	9,500	-46.292%
2026-06-26	30.0000	33.6000	29.7000	29.8300	-12.445%	147	9,497	-29.601%
2026-06-25	30.0000	34.0700	29.8000	34.0700	+0.206%	275	9,482	-38.362%
2026-06-24	37.6500	38.4000	33.0000	34.0000	-3.901%	130	9,519	-38.235%
2026-06-23	34.3000	37.5000	33.6000	35.3800	-6.402%	204	9,473	-40.644%
2026-06-22	42.3000	43.4500	34.1400	37.8000	-21.086%	698	9,476	-44.444%
2026-06-18	47.9300	48.8000	42.7000	47.9000	+4.768%	297	9,522	-56.159%
2026-06-17	47.2500	47.4000	44.8200	45.7200	-10.053%	68	9,522	-54.068%
2026-06-16	47.5500	52.5800	47.2000	50.8300	+3.841%	112	9,522	-58.686%
2026-06-15	50.0000	51.1100	48.4300	48.9500	+9.508%	163	9,525	-57.099%
2026-06-12	46.2500	48.6500	42.8300	44.7000	+4.439%	151	9,544	-53.020%
2026-06-11	42.8400	43.6500	37.3000	42.8000	-0.233%	183	9,542	-50.935%
2026-06-10	47.3000	50.0000	42.0000	42.9000	-9.684%	121	9,538	-51.049%
2026-06-09	50.2000	52.0000	43.8000	47.5000	+2.327%	211	9,539	-55.789%
2026-06-08	48.3000	48.3000	44.0000	46.4200	-7.364%	267	9,532	-54.761%
2026-06-05	46.9000	51.5000	46.8000	50.1100	-3.820%	118	9,489	-58.092%
2026-06-04	46.2000	52.6000	46.2000	52.1000	+17.873%	855	9,466	-59.693%
2026-06-03	48.3000	48.3000	43.7200	44.2000	-4.536%	214	9,115	-52.489%
2026-06-02	48.3400	53.5100	44.0000	46.3000	-16.801%	353	9,167	-54.644%
2026-06-01	55.2500	56.2300	53.6300	55.6500	-2.539%	175	9,163	-62.264%
2026-05-29	59.8300	61.0000	57.1000	57.1000	-11.473%	46	9,161	-63.222%
2026-05-28	64.5000	65.5000	64.4000	64.5000	+1.018%	28	9,172	-67.442%
2026-05-27	65.2000	66.2000	63.8500	63.8500	+2.504%	23	9,170	-67.110%
2026-05-26	61.4000	62.2900	61.4000	62.2900	+3.869%	3	9,165	-66.287%
2026-05-22	62.5600	64.3000	59.8800	59.9700	-8.763%	21	9,165	-64.982%
2026-05-21	65.6800	65.7300	65.6800	65.7300	+1.123%	10	9,166	-68.051%
2026-05-20	62.9000	65.0000	61.9700	65.0000	-1.813%	36	9,166	-67.692%
2026-05-19	69.1600	69.1600	64.0000	66.2000	-7.218%	24	9,189	-68.278%
2026-05-18	75.1000	80.1800	71.3500	71.3500	-1.314%	193	9,189	-70.568%
2026-05-15	71.5000	73.2500	71.2500	72.3000	-3.600%	65	9,189	-70.954%
2026-05-14	73.0200	76.7800	71.8700	75.0000	-2.089%	52	9,224	-72.000%
2026-05-13	63.9600	76.9300	63.9600	76.6000	+21.068%	19	9,258	-72.585%
2026-05-12	65.0000	65.2900	61.0000	63.2700	-4.455%	63	9,258	-66.809%
2026-05-11	70.4900	70.9300	66.1000	66.2200	-11.777%	71	9,258	-68.288%
2026-05-08	75.0000	75.5000	72.0000	75.0600	+5.570%	80	9,248	-72.022%
2026-05-07	75.0000	75.0000	69.4900	71.1000	-2.576%	124	9,268	-70.464%
2026-05-06	72.0000	74.1000	69.8900	72.9800	+11.933%	165	9,327	-71.225%
2026-05-05	64.4000	67.5000	63.8600	65.2000	+5.587%	124	9,331	-67.791%
2026-05-04	63.8000	63.8000	59.6000	61.7500	-3.516%	90	9,389	-65.992%
2026-05-01	61.9500	64.0700	59.0100	64.0000	+1.587%	177	9,366	-67.188%
2026-04-30	53.8500	63.2000	48.8000	63.0000	+54.791%	499	9,366	-66.667%
2026-04-29	38.8800	43.7000	38.0000	40.7000	+0.892%	278	9,455	-48.403%
2026-04-28	40.3000	42.2000	39.5000	40.3400	-4.971%	162	9,543	-47.942%
2026-04-27	39.0000	43.1600	38.2500	42.4500	+11.564%	96	9,552	-50.530%
2026-04-24	33.7500	38.6200	32.8500	38.0500	+8.714%	87	9,521	-44.809%
2026-04-23	35.8000	36.3000	34.3500	35.0000	+2.429%	30	9,448	-40.000%
2026-04-22	34.5000	34.8700	33.4600	34.1700	+8.304%	143	9,444	-38.543%
2026-04-21	34.9500	34.9500	31.5500	31.5500	-8.418%	106	9,525	-33.439%
2026-04-20	35.7500	35.7500	34.1000	34.4500	-6.233%	36	9,525	-39.042%
2026-04-17	34.6500	36.7400	34.6000	36.7400	+8.859%	62	9,520	-42.842%
2026-04-16	36.0000	36.0000	33.7500	33.7500	-2.961%	36	9,469	-37.778%
2026-04-15	31.8800	34.8300	31.8800	34.7800	+6.884%	64	9,459	-39.620%
2026-04-14	28.5000	32.6500	28.5000	32.5400	+21.463%	245	9,432	-35.464%
2026-04-13	24.8800	26.7900	24.7000	26.7900	+5.680%	35	9,451	-21.613%
2026-04-10	27.0000	27.3000	25.2900	25.3500	-4.842%	167	9,449	-17.160%
2026-04-09	23.0000	26.6400	23.0000	26.6400	+4.471%	54	9,455	-21.171%
2026-04-08	26.0000	27.0000	24.2500	25.5000	+27.884%	469	9,454	-17.647%
2026-04-07	19.0100	20.0400	18.4900	19.9400	+6.631%	14	9,447	+5.316%
2026-04-06	17.9900	18.7500	17.7700	18.7000	+7.471%	39	9,445	+12.299%
2026-04-02	16.0000	17.9000	15.9000	17.4000	-8.901%	319	9,460	+20.690%
2026-04-01	15.6000	19.1000	15.6000	19.1000	+35.461%	227	9,460	+9.948%
2026-03-31	11.7500	14.1000	11.7500	14.1000	+29.358%	103	9,454	+48.936%
2026-03-30	11.7000	11.7600	10.7000	10.9000	-5.382%	403	9,495	+92.661%
2026-03-27	11.7000	12.8000	11.5000	11.5200	-13.383%	155	9,785	+82.292%
2026-03-26	14.6500	14.7000	13.3000	13.3000	-16.614%	435	9,800	+57.895%
2026-03-25	17.3000	17.4000	15.7000	15.9500	-2.921%	174	9,934	+31.661%
2026-03-24	19.0400	19.3500	16.4300	16.4300	-20.049%	177	9,988	+27.815%
2026-03-23	20.7000	20.9500	19.8900	20.5500	+0.489%	35	9,978	+2.190%
2026-03-20	21.4000	21.4000	19.7500	20.4500	-9.272%	176	9,978	+2.689%
2026-03-19	21.9200	22.6500	21.6600	22.5400	-2.000%	190	9,969	-6.832%
2026-03-18	23.7000	24.0000	23.0000	23.0000	-4.207%	130	9,977	-8.696%
2026-03-17	22.1800	24.0100	22.1000	24.0100	+9.485%	296	10,101	-12.536%
2026-03-16	22.3400	23.0000	21.7400	21.9300	-0.589%	332	10,090	-4.241%
2026-03-13	23.2800	23.6200	21.6300	22.0600	-3.668%	18	10,369	-4.805%
2026-03-12	23.5000	23.5000	22.1800	22.9000	-5.878%	34	10,363	-8.297%
2026-03-11	24.7100	25.6000	24.3200	24.3300	+0.745%	22	10,370	-13.687%
2026-03-10	24.7200	25.0000	23.5100	24.1500	+1.343%	24	10,373	-13.043%
2026-03-09	20.5500	23.8300	20.5500	23.8300	+9.463%	29	10,370	-11.876%
2026-03-06	20.7700	22.0700	20.7700	21.7700	-2.157%	112	10,422	-3.537%
2026-03-05	21.9500	22.5400	21.9000	22.2500	-3.050%	24	10,337	-5.618%
2026-03-04	23.0000	23.7500	22.9500	22.9500	-3.368%	41	10,331	-8.497%
2026-03-03	22.7500	23.7500	22.0000	23.7500	-6.606%	39	10,326	-11.579%
2026-03-02	23.8200	25.6500	23.8200	25.4300	-1.815%	46	10,335	-17.420%
2026-02-27	24.2500	26.4500	24.2500	25.9000	+0.388%	31	10,318	-18.919%
2026-02-26	26.0000	26.0000	24.2500	25.8000	-4.444%	17	10,322	-18.605%
2026-02-25	27.5000	27.9000	26.7700	27.0000	-2.527%	158	10,373	-22.222%
2026-02-24	26.9000	27.7000	26.6800	27.7000	-0.717%	20	10,373	-24.188%
2026-02-23	29.5000	29.8200	27.9000	27.9000	-4.485%	56	10,370	-24.731%
2026-02-20	24.9500	29.4300	24.9500	29.2100	+25.905%	48	10,370	-28.107%
2026-02-19	23.5000	24.0500	22.8400	23.2000	-1.277%	14	10,365	-9.483%
2026-02-18	23.8000	23.9000	22.8200	23.5000	+2.397%	43	10,373	-10.638%
2026-02-17	24.1500	24.1500	21.4000	22.9500	-7.794%	549	10,370	-8.497%
2026-02-13	26.0000	26.0000	24.5000	24.8900	-6.146%	45	10,861	-15.629%
2026-02-12	26.9500	30.0000	26.2400	26.5200	-1.596%	110	10,861	-20.814%
2026-02-11	31.6500	31.6500	26.9500	26.9500	-13.205%	105	10,858	-22.078%
2026-02-10	32.8000	32.8000	30.0000	31.0500	-8.542%	206	10,844	-32.367%
2026-02-09	32.5000	35.5500	31.6800	33.9500	+1.042%	50	10,887	-38.144%
2026-02-06	33.7000	35.2500	32.8000	33.6000	-14.110%	107	10,887	-37.500%
2026-02-05	29.8000	39.1200	28.6500	39.1200	-5.118%	373	10,838	-46.319%
2026-02-04	45.6000	45.6000	40.4600	41.2300	-7.969%	85	10,927	-49.066%
2026-02-03	49.0000	49.1000	44.2000	44.8000	-3.448%	48	10,933	-53.125%
2026-02-02	45.5500	46.4900	44.7500	46.4000	+8.742%	42	10,935	-54.741%
2026-01-30	41.0000	43.9000	41.0000	42.6700	+0.047%	26	10,920	-50.785%
2026-01-29	45.0000	45.0000	38.4900	42.6500	+0.424%	29	10,931	-50.762%
2026-01-28	41.3000	42.4700	40.5000	42.4700	+2.958%	68	10,919	-50.553%
2026-01-27	43.0500	43.4500	41.2500	41.2500	0.000%	84	10,920	-49.091%
2026-01-26	38.0000	42.2500	38.0000	41.2500	+7.702%	61	10,951	-49.091%
2026-01-23	40.1000	40.2200	38.3000	38.3000	-3.038%	32	10,953	-45.170%
2026-01-22	39.9000	41.0500	38.8000	39.5000	+2.838%	76	10,962	-46.835%
2026-01-21	35.6900	40.6400	35.0500	38.4100	+7.291%	194	10,959	-45.327%
2026-01-20	36.5500	38.0000	35.8000	35.8000	-8.440%	35	11,083	-41.341%
2026-01-16	41.2100	42.0000	39.1000	39.1000	-6.504%	37	11,080	-46.292%
2026-01-15	44.5000	44.5000	41.0000	41.8200	-5.170%	207	11,080	-49.785%
2026-01-14	42.0500	44.1000	41.9500	44.1000	-0.564%	17	11,253	-52.381%
2026-01-13	43.0000	45.9500	42.9100	44.3500	+8.968%	121	11,256	-52.649%
2026-01-12	38.9800	40.8800	37.4200	40.7000	+3.562%	24	11,230	-48.403%
2026-01-09	39.5300	40.0500	38.8000	39.3000	+3.968%	35	11,237	-46.565%
2026-01-08	37.1000	39.0000	36.4100	37.8000	+4.564%	38	11,235	-44.444%
2026-01-07	35.0000	36.9000	34.5000	36.1500	+14.399%	13	11,226	-41.909%
2026-01-06	33.2500	33.5700	30.6000	31.6000	-2.919%	169	11,223	-33.544%
2026-01-05	34.1500	34.1500	32.5500	32.5500	+0.712%	70	11,172	-35.484%
2026-01-02	35.5000	35.5000	32.1500	32.3200	+3.061%	12	11,150	-35.025%
2025-12-31	31.5500	31.8500	31.3600	31.3600	-2.153%	16	11,149	-33.036%
2025-12-30	32.9500	32.9500	31.7500	32.0500	+0.250%	37	11,149	-34.477%
2025-12-29	31.1500	31.9700	31.0500	31.9700	-1.963%	17	11,164	-34.313%
2025-12-26	32.8500	32.8500	32.3000	32.6100	-0.579%	37	11,164	-35.603%
2025-12-24	33.0000	33.0000	32.3500	32.8000	-0.395%	6	11,165	-35.976%
2025-12-23	31.8700	33.0000	31.8700	32.9300	+7.791%	64	11,165	-36.228%
2025-12-22	30.3000	30.5900	29.1400	30.5500	+5.709%	23	11,128	-31.260%
2025-12-19	27.9000	29.2500	27.9000	28.9000	+3.584%	15	11,125	-27.336%
2025-12-18	27.1500	28.1500	27.1500	27.9000	+7.390%	13	11,127	-24.731%
2025-12-17	29.2300	29.2300	25.9800	25.9800	-12.525%	69	11,126	-19.169%
2025-12-16	29.6800	30.1600	29.0000	29.7000	-4.348%	44	11,139	-29.293%
2025-12-15	32.0000	32.0000	29.9900	31.0500	-4.696%	17	11,125	-32.367%
2025-12-12	34.7700	34.9500	32.0000	32.5800	-4.904%	17	11,127	-35.543%
2025-12-11	36.5000	36.5000	34.2600	34.2600	-9.076%	43	11,125	-38.704%
2025-12-10	37.6800	37.6800	37.6800	37.6800	+1.019%	10	11,117	-44.268%
2025-12-09	35.2800	37.3000	35.2800	37.3000	+6.419%	35	11,107	-43.700%
2025-12-08	38.0000	38.0000	35.0500	35.0500	-10.473%	8	11,097	-40.086%
2025-12-05	40.3500	40.6100	38.7000	39.1500	+1.821%	26	11,095	-46.360%
2025-12-04	40.2000	40.2000	37.7000	38.4500	-3.971%	46	11,096	-45.384%
2025-12-03	38.0000	40.1700	37.5300	40.0400	+6.066%	13	11,096	-47.552%
2025-12-02	39.1200	39.1200	37.5000	37.7500	-3.329%	23	11,093	-44.371%
2025-12-01	39.1200	40.1500	38.9000	39.0500	-4.219%	129	11,082	-46.223%
2025-11-28	42.8000	42.8000	40.2000	40.7700	-4.743%	17	10,988	-48.492%
2025-11-26	42.9800	42.9800	41.3000	42.8000	-2.617%	48	10,977	-50.935%
2025-11-25	44.2000	48.4700	43.0000	43.9500	+5.144%	234	10,977	-52.218%
2025-11-24	37.5900	42.2000	37.5900	41.8000	+25.337%	184	10,895	-49.761%
2025-11-21	32.8300	33.9400	31.5000	33.3500	+13.823%	238	10,894	-37.031%
2025-11-20	35.3000	35.3000	29.3000	29.3000	-4.342%	247	10,997	-28.328%
2025-11-19	27.8000	35.3300	27.8000	30.6300	+14.934%	253	10,979	-31.440%
2025-11-18	25.7000	27.7000	24.7500	26.6500	+1.718%	11,181	10,913	-21.201%
2025-11-17	27.8600	30.1000	25.7400	26.2000	+12.980%	5,110	18,386	-19.847%
2025-11-14	23.2000	23.5500	22.8000	23.1900	-4.764%	51	22,732	-9.444%
2025-11-13	24.4700	24.8000	23.5800	24.3500	-9.647%	20	22,739	-13.758%
2025-11-12	28.6000	28.6000	26.2000	26.9500	-4.093%	37	22,745	-22.078%
2025-11-11	27.0500	28.1000	27.0500	28.1000	+0.934%	20	22,738	-25.267%
2025-11-10	25.3000	28.2000	25.3000	27.8400	+16.485%	4,925	22,743	-24.569%
2025-11-07	24.7500	25.0000	22.9000	23.9000	-9.504%	74	25,605	-12.134%
2025-11-06	26.0900	27.2000	24.9000	26.4100	+6.064%	2,083	25,567	-20.485%
2025-11-05	24.7500	26.1000	24.5000	24.9000	+8.026%	5,067	27,121	-15.663%
2025-11-04	23.2700	24.3500	22.9500	23.0500	-9.608%	87	31,596	-8.894%
2025-11-03	24.9000	25.7000	24.7300	25.5000	+2.410%	1,029	32,244	-17.647%
2025-10-31	23.8600	24.9500	23.2800	24.9000	+0.040%	70	32,244	-15.663%
2025-10-30	27.1000	27.5000	23.7700	24.8900	+11.865%	3,219	32,195	-15.629%
2025-10-29	19.1000	22.2500	19.0500	22.2500	+16.798%	36	34,854	-5.618%
2025-10-28	18.6200	19.2000	18.3500	19.0500	+2.806%	61	34,841	+10.236%
2025-10-27	16.7000	18.9500	16.7000	18.5300	+20.560%	41	34,846	+13.330%
2025-10-24	14.6500	16.1200	14.6500	15.3700	+10.576%	57	34,846	+36.630%
2025-10-23	13.7500	13.9000	13.5200	13.9000	+8.594%	45	34,859	+51.079%
2025-10-22	14.0000	14.5000	12.8000	12.8000	-1.538%	44	34,866	+64.063%
2025-10-21	13.9000	13.9000	12.0000	13.0000	-9.597%	29	34,891	+61.538%
2025-10-20	13.9000	14.4500	13.9000	14.3800	+6.994%	65	34,890	+46.036%
2025-10-17	12.5500	13.8000	12.5500	13.4400	+0.674%	22	34,920	+56.250%
2025-10-16	13.5000	14.7500	13.2800	13.3500	+5.534%	32	34,917	+57.303%
2025-10-15	11.3400	12.6500	11.3400	12.6500	+15.525%	53	34,918	+66.008%
2025-10-14	10.0000	11.4000	10.0000	10.9500	+4.785%	5	34,937	+91.781%
2025-10-13	9.2500	10.4500	9.2500	10.4500	+20.115%	12	34,940	+100.957%
2025-10-10	9.6500	10.1800	8.7000	8.7000	-10.769%	272	34,949	+141.379%
2025-10-09	9.9000	9.9000	9.5500	9.7500	-4.878%	22	35,141	+115.385%
2025-10-08	10.3500	10.3500	10.1500	10.2500	-5.530%	3	35,131	+104.878%
2025-10-07	11.5000	11.5000	10.7500	10.8500	-7.973%	29	35,124	+93.548%
2025-10-06	10.1500	11.8000	10.1500	11.7900	+19.453%	53	35,124	+78.117%
2025-10-03	9.8500	10.1300	9.3200	9.8700	+0.714%	61	35,156	+112.766%
2025-10-02	10.1000	10.1000	9.6500	9.8000	-1.309%	14	35,151	+114.286%
2025-10-01	8.9000	9.9300	8.9000	9.9300	+6.203%	4	35,141	+111.480%
2025-09-30	8.8500	9.3500	8.7800	9.3500	-3.608%	56	35,140	+124.599%
2025-09-29	10.7500	10.8000	9.6500	9.7000	-4.715%	265	35,139	+116.495%
2025-09-26	10.7100	10.7100	10.1800	10.1800	-3.232%	5	35,087	+106.287%
2025-09-25	10.2200	10.8700	9.8500	10.5200	-5.650%	37	35,086	+99.620%
2025-09-24	11.6500	11.7500	11.1500	11.1500	-8.306%	15	35,106	+88.341%
2025-09-23	12.5900	12.5900	12.0500	12.1600	+1.757%	22	35,100	+72.697%
2025-09-22	12.4500	12.7500	11.9000	11.9500	-8.429%	56	35,119	+75.732%
2025-09-19	12.5000	13.0500	12.5000	13.0500	+6.098%	18	35,119	+60.920%
2025-09-18	12.7000	12.7000	12.1000	12.3000	+4.770%	184	35,124	+70.732%
2025-09-17	11.7500	11.7500	10.9500	11.7400	-2.734%	15	35,113	+78.876%
2025-09-16	12.3000	12.3000	11.7000	12.0700	-1.790%	61	35,112	+73.985%
2025-09-15	9.5500	12.3000	9.5500	12.2900	+39.977%	63	35,104	+70.871%
2025-09-12	8.4500	8.7800	8.4500	8.7800	+2.690%	15	35,121	+139.180%
2025-09-11	8.3000	8.7900	7.7600	8.5500	+3.012%	19	35,134	+145.614%
2025-09-10	7.8700	8.7000	7.8700	8.3000	+3.750%	141	35,146	+153.012%
2025-09-09	7.2600	8.0000	7.2300	8.0000	+12.518%	236	35,171	+162.500%
2025-09-08	7.4500	7.4500	7.1100	7.1100	+2.302%	50	35,282	+195.359%
2025-09-05	7.0500	7.0600	6.5000	6.9500	+9.449%	79	35,292	+202.158%
2025-09-04	6.0000	6.3500	5.3600	6.3500	+4.959%	4,744	35,335	+230.709%
2025-09-03	4.8400	6.0500	4.8400	6.0500	+74.352%	10,534	30,676	+247.107%
2025-09-02	3.3500	3.4700	3.2600	3.4700	-8.684%	851	21,375	+505.187%
2025-08-29	3.5100	3.8000	3.5000	3.8000	+6.443%	49	22,215	+452.632%
2025-08-28	3.3500	3.5700	3.3500	3.5700	+11.563%	37	22,215	+488.235%
2025-08-27	3.1500	3.2000	3.1500	3.2000	+4.918%	2	22,246	+556.250%
2025-08-26	3.0100	3.1500	2.9500	3.0500	-4.688%	19	22,246	+588.525%
2025-08-25	3.0400	3.2000	3.0100	3.2000	+14.286%	32	22,263	+556.250%
2025-08-22	3.1100	3.1100	2.8000	2.8000	+19.658%	20	22,263	+650.000%
2025-08-21	2.3400	2.3400	2.3400	2.3400	-1.681%	32	22,268	+797.436%
2025-08-20	2.1900	2.3800	2.1900	2.3800	-4.418%	35	22,295	+782.353%
2025-08-19	2.6100	2.6300	2.4800	2.4900	-11.071%	84	22,290	+743.373%
2025-08-18	2.9100	2.9200	2.8000	2.8000	-11.111%	7	22,299	+650.000%
2025-08-15	2.9500	3.2500	2.9500	3.1500	+11.702%	206	22,295	+566.667%
2025-08-14	2.9200	2.9200	2.8200	2.8200	+7.224%	158	22,338	+644.681%
2025-08-13	2.8600	2.8600	2.6300	2.6300	-8.997%	23	22,496	+698.479%
2025-08-12	2.9500	2.9500	2.8900	2.8900	+5.861%	2	22,498	+626.644%
2025-08-11	2.7200	2.7600	2.6400	2.7300	-2.500%	18	22,498	+669.231%
2025-08-08	2.6500	2.9200	2.6300	2.8000	+10.672%	10,176	22,507	+650.000%
2025-08-07	2.4700	2.5700	2.4500	2.5300	+1.606%	33	31,531	+730.040%
2025-08-06	2.5400	2.6200	2.4500	2.4900	+0.403%	229	31,551	+743.373%
2025-08-05	2.5000	2.7000	2.4700	2.4800	-1.587%	24	31,755	+746.774%
2025-08-04	2.2000	2.5600	2.2000	2.5200	+18.868%	154	31,770	+733.333%
2025-08-01	2.3500	2.3500	2.1200	2.1200	-9.787%	32	31,682	+890.566%
2025-07-31	2.5000	2.5200	2.2500	2.3500	-10.985%	185	31,687	+793.617%
2025-07-30	2.6700	2.7700	2.5500	2.6400	-0.377%	5,095	31,843	+695.455%
2025-07-29	2.4700	2.6600	2.4700	2.6500	+8.607%	91	35,191	+692.453%
2025-07-28	2.6300	2.6300	2.3600	2.4400	-6.513%	103	35,261	+760.656%
2025-07-25	2.6000	2.6500	2.5500	2.6100	-3.333%	69	35,266	+704.598%
2025-07-24	3.0000	3.0000	2.4500	2.7000	+1.887%	161	35,281	+677.778%
2025-07-23	2.8300	2.8300	2.6500	2.6500	-5.018%	43	35,382	+692.453%
2025-07-22	2.6300	2.7900	2.4200	2.7900	+8.140%	147	35,387	+652.688%
2025-07-21	2.5300	2.6200	2.5000	2.5800	+10.256%	146	35,391	+713.953%
2025-07-18	2.4000	2.4100	2.3200	2.3400	+0.429%	19	35,428	+797.436%
2025-07-17	2.3200	2.3300	2.2100	2.3300	+2.643%	13	35,429	+801.288%
2025-07-16	2.2900	2.4000	2.2700	2.2700	-1.304%	100	35,418	+825.110%
2025-07-15	2.3400	2.4500	2.3000	2.3000	+3.604%	311	35,407	+813.043%
2025-07-14	2.3800	2.3900	2.2200	2.2200	-1.333%	53	35,593	+845.946%
2025-07-11	2.0500	2.2500	2.0500	2.2500	+11.940%	51	35,619	+833.333%
2025-07-10	1.9300	2.0400	1.9300	2.0100	+2.030%	26	35,634	+944.776%
2025-07-09	2.1000	2.2500	1.9500	1.9700	-0.505%	33	35,636	+965.990%
2025-07-08	2.1800	2.1900	1.8900	1.9800	-7.907%	283	35,627	+960.606%
2025-07-07	2.2800	2.2800	2.0600	2.1500	-5.286%	105	35,400	+876.744%
2025-07-03	2.3100	2.3100	2.1800	2.2700	-2.155%	13	35,461	+825.110%
2025-07-02	2.1900	2.3200	2.0600	2.3200	+9.434%	30	35,461	+805.172%
2025-07-01	2.1600	2.1600	2.0000	2.1200	-2.752%	143	35,599	+890.566%
2025-06-30	2.2600	2.3300	2.1300	2.1800	-2.242%	79	35,557	+863.303%
2025-06-27	2.0000	2.2300	1.9100	2.2300	+11.500%	240	35,585	+841.704%
2025-06-26	1.9000	2.0000	1.8300	2.0000	+8.108%	24	35,499	+950.000%
2025-06-25	1.7800	1.9600	1.7600	1.8500	+7.558%	20	35,504	+1,035.135%
2025-06-24	1.6800	1.7600	1.6300	1.7200	+6.173%	45	35,503	+1,120.930%
2025-06-23	1.8000	1.8100	1.5700	1.6200	-14.286%	274	35,518	+1,196.296%
2025-06-20	2.1300	2.1500	1.7400	1.8900	-13.303%	1,078	35,387	+1,011.111%
2025-06-18	2.4300	2.4300	2.1800	2.1800	-9.167%	45	35,305	+863.303%
2025-06-17	2.3100	2.5300	2.3100	2.4000	0.000%	34	35,305	+775.000%
2025-06-16	2.3000	2.4700	2.2500	2.4000	+4.348%	11	35,325	+775.000%
2025-06-13	2.3300	2.4500	2.1400	2.3000	-1.709%	84	35,326	+813.043%
2025-06-12	2.4000	2.4400	2.3100	2.3400	-5.263%	64	35,323	+797.436%
2025-06-11	2.7000	2.7100	2.4300	2.4700	-5.000%	103	35,320	+750.202%
2025-06-10	2.4600	2.8300	2.3000	2.6000	+4.839%	1,779	35,283	+707.692%
2025-06-09	2.3400	2.5300	2.2500	2.4800	+6.897%	1,023	35,509	+746.774%
2025-06-06	2.2600	2.3200	2.1900	2.3200	+14.286%	64	36,263	+805.172%
2025-06-05	1.9900	2.1500	1.9900	2.0300	-0.490%	5	36,254	+934.483%
2025-06-04	2.0200	2.0400	1.9000	2.0400	+7.937%	15	36,254	+929.412%
2025-06-03	1.9600	2.0100	1.8900	1.8900	-5.500%	9	36,253	+1,011.111%
2025-06-02	2.0500	2.2100	2.0000	2.0000	-11.111%	228	36,248	+950.000%
2025-05-30	2.5000	2.5000	1.9800	2.2500	-2.174%	30	36,160	+833.333%
2025-05-29	2.5100	2.5100	2.3000	2.3000	-4.167%	14	36,161	+813.043%
2025-05-28	2.6200	2.6200	2.3200	2.4000	-4.382%	7	36,170	+775.000%
2025-05-27	2.3000	2.5100	2.2600	2.5100	+12.556%	12	36,175	+736.653%
2025-05-23	2.1700	2.3700	2.1500	2.2300	-6.303%	28	36,183	+841.704%
2025-05-22	2.5000	2.7400	2.1000	2.3800	+12.264%	57	36,183	+782.353%
2025-05-21	2.1200	2.4000	2.1200	2.1200	+20.455%	1,288	36,191	+890.566%
2025-05-20	1.8100	1.9100	1.7600	1.7600	-6.383%	123	36,100	+1,093.182%
2025-05-19	1.8000	1.8800	1.8000	1.8800	-1.053%	24	35,985	+1,017.021%
2025-05-16	2.0500	2.0500	1.9000	1.9000	+13.095%	390	35,993	+1,005.263%
2025-05-15	1.7800	1.7800	1.6800	1.6800	-4.545%	2	36,148	+1,150.000%
2025-05-14	1.5000	1.9000	1.5000	1.7600	+29.412%	78	36,148	+1,093.182%
2025-05-13	1.3100	1.3600	1.3100	1.3600	+7.937%	3	36,116	+1,444.118%
2025-05-12	1.1300	1.2900	1.1300	1.2600	+12.500%	25	36,113	+1,566.667%
2025-05-09	1.2300	1.2300	1.1200	1.1200	-8.943%	90	36,108	+1,775.000%
2025-05-08	1.2200	1.2500	1.1800	1.2300	+4.237%	204	36,090	+1,607.317%
2025-05-07	1.4000	1.4000	1.0500	1.1800	-16.312%	204	35,886	+1,679.661%
2025-05-02	1.3200	1.4500	1.3200	1.4100	+11.905%	22	36,005	+1,389.362%
2025-05-01	1.2800	1.3000	1.2600	1.2600	+6.780%	15	36,014	+1,566.667%
2025-04-30	1.1300	1.1800	1.1300	1.1800	-0.840%	66	36,005	+1,679.661%
2025-04-29	1.1900	1.1900	1.1900	1.1900	-3.252%	1	36,063	+1,664.706%
2025-04-28	1.2500	1.2500	1.2200	1.2300	-3.906%	21	36,064	+1,607.317%
2025-04-25	1.4500	1.4600	1.2800	1.2800	-12.925%	16	36,073	+1,540.625%
2025-04-24	1.3300	1.4700	1.3300	1.4700	+15.748%	102	36,069	+1,328.571%
2025-04-23	1.2000	1.2700	1.2000	1.2700	+12.389%	12	36,129	+1,553.543%
2025-04-21	1.0900	1.1300	1.0600	1.1300	-4.237%	13	36,137	+1,758.407%
2025-04-17	1.2000	1.2000	1.1500	1.1800	+2.609%	14	36,142	+1,679.661%
2025-04-16	1.0500	1.1500	1.0500	1.1500	+13.861%	11	36,142	+1,726.087%
2025-04-15	1.1100	1.1100	1.0100	1.0100	-12.931%	4	36,149	+1,979.208%
2025-04-14	1.1600	1.1600	1.1600	1.1600	-4.918%	6	36,147	+1,710.345%
2025-04-11	1.1500	1.2200	1.1400	1.2200	+15.094%	74	36,141	+1,621.311%
2025-04-10	1.0300	1.1700	0.9500	1.0600	-2.752%	65	36,120	+1,881.132%
2025-04-09	0.9500	1.1300	0.8900	1.0900	+31.325%	24	36,070	+1,826.606%
2025-04-08	0.8000	0.8900	0.8000	0.8300	-4.598%	169	36,090	+2,430.120%
2025-04-07	0.6900	1.0900	0.6900	0.8700	+11.538%	23	36,140	+2,313.793%
2025-04-04	1.2300	1.2300	0.7300	0.7800	-35.000%	296	36,127	+2,592.308%
2025-04-03	1.2400	1.3600	1.1600	1.2000	-14.286%	222	36,028	+1,650.000%
2025-04-02	1.4000	1.4000	1.4000	1.4000	+2.190%	5	35,923	+1,400.000%
2025-04-01	1.3000	1.4000	1.3000	1.3700	+4.580%	23	35,918	+1,432.847%
2025-03-31	1.1500	1.3100	1.1000	1.3100	+9.167%	307	35,895	+1,503.053%
2025-03-28	1.3500	1.4000	1.1800	1.2000	-14.286%	76	35,836	+1,650.000%
2025-03-27	1.5500	1.5500	1.4000	1.4000	-9.091%	26	35,804	+1,400.000%
2025-03-26	1.6300	1.6300	1.5400	1.5400	-8.876%	28	35,818	+1,263.636%
2025-03-25	1.6800	1.7100	1.6500	1.6900	+2.424%	33	35,790	+1,142.604%
2025-03-24	1.6400	1.6500	1.5800	1.6500	+6.452%	44	35,765	+1,172.727%
2025-03-21	1.6000	1.6500	1.5200	1.5500	-3.125%	16	35,753	+1,254.839%
2025-03-20	1.6300	1.6600	1.6000	1.6000	-1.840%	47	35,745	+1,212.500%
2025-03-19	1.6400	1.7000	1.6300	1.6300	-2.395%	50	35,740	+1,188.344%
2025-03-18	1.7700	1.7700	1.5500	1.6700	-7.735%	85	35,730	+1,157.485%
2025-03-17	1.8600	1.8600	1.8000	1.8100	+1.117%	214	35,645	+1,060.221%
2025-03-14	1.8600	1.9000	1.7900	1.7900	-0.556%	20	35,831	+1,073.184%
2025-03-13	1.8500	1.8800	1.7900	1.8000	-9.548%	24	35,805	+1,066.667%
2025-03-12	2.0500	2.0500	1.9400	1.9900	-1.970%	30	35,805	+955.276%