Dark

GOOGL20270115C370
GOOGL Jan 15 2027 370.00 Call (GOOGL270115C00370000)
option OPRA

EOD

Sep 3, 2026

17.48+12.774%(+1.98)360

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	16.7000	18.4000	16.7000	17.4800	+12.774%	360	9,073	0.000%
2026-09-02	14.6000	16.1000	14.3000	15.5000	+6.749%	298	9,039	+12.774%
2026-09-01	14.7800	15.7200	14.3000	14.5200	-12.688%	240	8,812	+20.386%
2026-08-31	19.0500	19.0500	16.0000	16.6300	-18.200%	127	8,788	+5.111%
2026-08-28	18.5000	21.0000	18.2500	20.3300	+15.643%	282	8,753	-14.019%
2026-08-27	17.5000	18.0000	17.1500	17.5800	-4.973%	132	8,692	-0.569%
2026-08-26	20.0500	20.0500	17.8600	18.5000	-10.929%	105	8,603	-5.514%
2026-08-25	22.4000	22.4000	20.4000	20.7700	-6.441%	52	8,598	-15.840%
2026-08-24	21.7000	23.6000	21.7000	22.2000	+5.714%	2,534	8,587	-21.261%
2026-08-21	18.9400	21.3300	18.9100	21.0000	+9.661%	75	7,575	-16.762%
2026-08-20	19.8000	19.9500	18.1800	19.1500	-4.963%	135	7,534	-8.721%
2026-08-19	19.7000	21.1500	19.2500	20.1500	-1.899%	42	7,507	-13.251%
2026-08-18	19.6000	20.5400	19.5000	20.5400	+1.182%	100	7,485	-14.898%
2026-08-17	22.2900	22.2900	19.6600	20.3000	-5.800%	58	7,513	-13.892%
2026-08-14	21.9200	21.9200	21.3500	21.5500	-4.137%	6	7,491	-18.886%
2026-08-13	22.5000	22.7500	21.4200	22.4800	+3.978%	36	7,490	-22.242%
2026-08-12	21.6200	21.7500	20.4800	21.6200	-1.727%	85	7,481	-19.149%
2026-08-11	27.0000	27.0000	21.7000	22.0000	-20.434%	876	7,449	-20.545%
2026-08-10	28.0000	28.6400	26.7500	27.6500	-1.250%	81	6,654	-36.781%
2026-08-07	30.0000	30.0000	27.4500	28.0000	-7.895%	78	6,651	-37.571%
2026-08-06	33.5500	34.6400	30.0000	30.4000	-10.720%	185	6,655	-42.500%
2026-08-05	46.3000	46.3000	31.8000	34.0500	-23.051%	164	6,628	-48.664%
2026-08-04	36.5500	44.7300	36.5500	44.2500	+7.927%	145	6,623	-60.497%
2026-08-03	34.8000	42.1500	34.7000	41.0000	+34.426%	668	6,650	-57.366%
2026-07-31	22.5000	31.0000	22.5000	30.5000	+63.189%	247	6,713	-42.689%
2026-07-30	18.5500	19.5000	18.2600	18.6900	-9.095%	429	6,730	-6.474%
2026-07-29	19.0000	22.8000	18.5100	20.5600	+8.898%	183	6,628	-14.981%
2026-07-28	16.4300	20.0000	16.2400	18.8800	+15.122%	67	6,636	-7.415%
2026-07-27	14.8300	17.8500	14.8300	16.4000	+13.103%	192	6,640	+6.585%
2026-07-24	15.0000	15.6800	13.5700	14.5000	-2.027%	334	6,728	+20.552%
2026-07-23	16.7000	18.0000	13.9000	14.8000	-41.732%	285	6,650	+18.108%
2026-07-22	28.8000	28.8000	25.4000	25.4000	-9.286%	1,564	6,535	-31.181%
2026-07-21	29.0000	29.4500	28.0000	28.0000	-7.986%	187	6,139	-37.571%
2026-07-20	33.9200	35.0600	30.4300	30.4300	+9.856%	21	6,167	-42.557%
2026-07-17	28.5600	29.0000	26.9300	27.7000	-16.415%	137	6,175	-36.895%
2026-07-16	43.2700	44.1000	32.2500	33.1400	-20.087%	171	6,116	-47.254%
2026-07-15	37.8500	43.0000	36.5500	41.4700	+15.838%	114	6,132	-57.849%
2026-07-14	32.0500	35.9500	32.0000	35.8000	+11.735%	219	6,113	-51.173%
2026-07-13	33.6000	34.5000	32.0100	32.0400	-7.666%	90	6,136	-45.443%
2026-07-10	34.0000	34.7000	32.5000	34.7000	-1.588%	64	6,146	-49.625%
2026-07-09	32.5300	35.2600	31.7500	35.2600	-7.211%	238	6,111	-50.425%
2026-07-08	39.8000	39.8000	36.0000	38.0000	-5.000%	29	6,108	-54.000%
2026-07-07	41.6000	44.2400	40.0000	40.0000	-1.961%	170	6,111	-56.300%
2026-07-06	35.6200	41.5000	35.6200	40.8000	+12.490%	69	6,109	-57.157%
2026-07-02	37.5000	38.3000	33.5700	36.2700	-4.553%	27	6,078	-51.806%
2026-07-01	38.0000	38.3700	35.7000	38.0000	+6.234%	46	6,078	-54.000%
2026-06-30	33.1000	36.1500	32.5000	35.7700	+3.322%	74	6,084	-51.132%
2026-06-29	30.8200	34.6200	30.7500	34.6200	+28.939%	127	6,077	-49.509%
2026-06-26	27.7000	31.0000	26.2000	26.8500	-9.382%	57	6,015	-34.898%
2026-06-25	26.3500	29.8500	26.2200	29.6300	-0.903%	52	6,001	-41.006%
2026-06-24	32.8200	33.9500	29.3000	29.9000	-5.380%	59	5,984	-41.538%
2026-06-23	29.4500	33.3200	29.4500	31.6000	-5.474%	165	5,956	-44.684%
2026-06-22	38.3100	38.3100	30.5900	33.4300	-23.589%	303	5,916	-47.712%
2026-06-18	42.0000	43.7500	37.5000	43.7500	+6.707%	113	5,906	-60.046%
2026-06-17	44.8000	44.8000	40.0000	41.0000	-10.870%	80	5,906	-57.366%
2026-06-16	43.4500	47.5700	43.4000	46.0000	+4.545%	106	5,906	-62.000%
2026-06-15	45.0000	46.1000	42.9000	44.0000	+11.675%	114	5,907	-60.273%
2026-06-12	41.0600	43.7500	38.0300	39.4000	+0.254%	72	5,873	-55.635%
2026-06-11	36.3500	39.4000	33.0600	39.3000	+2.477%	301	5,876	-55.522%
2026-06-10	42.1500	44.7200	37.7100	38.3500	-10.814%	68	6,083	-54.420%
2026-06-09	45.3000	46.9500	39.2500	43.0000	+2.748%	118	6,084	-59.349%
2026-06-08	43.1000	43.1000	40.2200	41.8500	-8.624%	71	6,071	-58.232%
2026-06-05	42.7000	46.2000	42.7000	45.8000	-2.760%	119	6,082	-61.834%
2026-06-04	39.3500	47.9500	39.3500	47.1000	+19.604%	1,368	6,038	-62.887%
2026-06-03	42.7900	44.0500	39.3500	39.3800	-4.348%	233	4,845	-55.612%
2026-06-02	41.0000	48.6000	39.6500	41.1700	-18.877%	320	4,854	-57.542%
2026-06-01	49.2000	50.7500	47.7500	50.7500	-4.516%	140	4,779	-65.557%
2026-05-29	54.0000	54.2600	53.0600	53.1500	-9.716%	10	4,668	-67.112%
2026-05-28	58.8700	59.2700	58.8700	58.8700	-3.492%	52	4,663	-70.307%
2026-05-27	57.0000	61.0000	57.0000	61.0000	+7.055%	24	4,636	-71.344%
2026-05-26	55.4500	56.9800	55.4500	56.9800	+4.550%	67	4,641	-69.323%
2026-05-22	58.1500	58.1500	54.2500	54.5000	-4.083%	41	4,708	-67.927%
2026-05-21	56.8200	56.8200	56.8200	56.8200	-2.872%	1	4,692	-69.236%
2026-05-20	56.7600	58.5000	56.7500	58.5000	-0.847%	6	4,692	-70.120%
2026-05-19	65.3400	65.3400	58.9400	59.0000	-20.539%	158	4,620	-70.373%
2026-05-18	68.5000	74.2500	68.5000	74.2500	+12.756%	4	4,620	-76.458%
2026-05-15	67.3000	67.8000	65.8500	65.8500	-4.565%	10	4,620	-73.455%
2026-05-14	70.6000	70.6000	69.0000	69.0000	-2.266%	2	4,613	-74.667%
2026-05-13	61.8200	70.6000	61.8200	70.6000	+18.855%	29	4,634	-75.241%
2026-05-12	58.9000	59.4000	58.9000	59.4000	-2.862%	27	4,634	-70.572%
2026-05-11	64.1900	64.1900	61.1500	61.1500	-11.274%	22	4,634	-71.415%
2026-05-08	66.4300	68.9200	66.4300	68.9200	+3.127%	43	4,642	-74.637%
2026-05-07	67.5700	67.5700	62.9400	66.8300	+2.657%	88	4,647	-73.844%
2026-05-06	64.4500	68.0000	64.4500	65.1000	+10.865%	57	4,697	-73.149%
2026-05-05	58.6700	62.1500	58.2700	58.7200	+4.132%	50	4,701	-70.232%
2026-05-04	56.1500	57.0800	54.0000	56.3900	-1.930%	62	4,728	-69.002%
2026-05-01	57.3500	58.0000	56.0800	57.5000	+1.322%	64	4,755	-69.600%
2026-04-30	49.5500	57.4800	43.9600	56.7500	+52.186%	231	4,755	-69.198%
2026-04-29	36.8700	39.9500	35.4000	37.2900	+4.366%	152	4,740	-53.124%
2026-04-28	36.0200	37.8500	35.6600	35.7300	-6.294%	116	4,647	-51.078%
2026-04-27	36.1000	38.6500	36.1000	38.1300	+11.459%	262	4,674	-54.157%
2026-04-24	30.7500	34.2100	30.5000	34.2100	+8.707%	152	4,535	-48.904%
2026-04-23	31.4000	31.8200	30.4700	31.4700	+1.027%	35	4,531	-44.455%
2026-04-22	30.1500	31.1500	30.1500	31.1500	+8.916%	36	4,541	-43.884%
2026-04-21	30.8000	30.8000	28.6000	28.6000	-6.383%	14	4,535	-38.881%
2026-04-20	30.8800	31.1500	30.5000	30.5500	-5.710%	27	4,535	-42.782%
2026-04-17	30.8500	32.4000	30.4200	32.4000	+7.892%	58	4,527	-46.049%
2026-04-16	30.4900	31.2500	29.9800	30.0300	-2.023%	10	4,494	-41.792%
2026-04-15	27.7700	31.1700	27.7700	30.6500	+6.981%	34	4,496	-42.969%
2026-04-14	25.2500	28.9000	25.2500	28.6500	+21.915%	30	4,498	-38.988%
2026-04-13	22.6500	23.5000	22.6500	23.5000	+6.095%	9	4,485	-25.617%
2026-04-10	23.5100	23.7500	22.1500	22.1500	-4.485%	24	4,521	-21.084%
2026-04-09	21.7000	23.2700	20.1900	23.1900	+2.611%	32	4,521	-24.623%
2026-04-08	22.2400	23.3000	21.1500	22.6000	+27.324%	49	4,516	-22.655%
2026-04-07	16.0000	17.8500	15.9500	17.7500	+8.896%	23	4,540	-1.521%
2026-04-06	15.6000	16.3000	15.3000	16.3000	+8.667%	18	4,531	+7.239%
2026-04-02	13.3600	15.0000	13.3600	15.0000	-2.975%	30	4,360	+16.533%
2026-04-01	13.3500	16.2000	13.3500	15.4600	+28.833%	302	4,360	+13.066%
2026-03-31	10.1500	12.3400	10.1000	12.0000	+30.435%	72	4,474	+45.667%
2026-03-30	9.6000	9.6500	9.1000	9.2000	-6.122%	15	4,466	+90.000%
2026-03-27	10.1400	10.8000	9.7500	9.8000	-14.783%	57	4,462	+78.367%
2026-03-26	12.6600	12.8600	11.4600	11.5000	-15.751%	235	4,468	+52.000%
2026-03-25	14.1000	14.1000	13.5100	13.6500	-2.847%	254	4,312	+28.059%
2026-03-24	16.8700	16.8700	14.0500	14.0500	-19.484%	34	4,308	+24.413%
2026-03-23	17.9500	17.9500	17.4500	17.4500	0.000%	26	4,299	+0.172%
2026-03-20	18.0200	18.2000	17.2000	17.4500	-11.735%	39	4,295	+0.172%
2026-03-19	19.1500	19.7700	19.1000	19.7700	-3.325%	12	4,292	-11.583%
2026-03-18	20.9000	20.9400	20.4500	20.4500	-3.310%	23	4,291	-14.523%
2026-03-17	19.6500	21.1500	19.6500	21.1500	+9.870%	1,070	4,294	-17.352%
2026-03-16	19.6000	19.6300	18.8000	19.2500	+1.316%	1,150	3,300	-9.195%
2026-03-13	19.1000	19.3000	19.0000	19.0000	-5.707%	101	2,561	-8.000%
2026-03-12	19.7500	20.1500	19.6200	20.1500	-6.323%	9	2,613	-13.251%
2026-03-11	21.7700	22.3500	21.3300	21.5100	+0.047%	155	2,610	-18.735%
2026-03-10	21.6200	21.8600	21.5000	21.5000	+0.514%	57	2,561	-18.698%
2026-03-09	18.2000	21.3900	18.2000	21.3900	+12.283%	194	2,566	-18.280%
2026-03-06	19.5500	19.6000	19.0500	19.0500	-4.511%	204	2,658	-8.241%
2026-03-05	19.8500	20.0100	19.2000	19.9500	-2.872%	37	2,659	-12.381%
2026-03-04	20.7000	21.0500	20.4900	20.5400	-1.487%	20	2,669	-14.898%
2026-03-03	20.0000	21.0000	19.8000	20.8500	-6.502%	16	2,669	-16.163%
2026-03-02	22.0000	22.8700	22.0000	22.3000	-3.043%	46	2,661	-21.614%
2026-02-27	23.6500	23.6500	22.1800	23.0000	+0.131%	55	2,697	-24.000%
2026-02-26	22.2800	22.9700	21.3300	22.9700	-6.702%	60	2,701	-23.901%
2026-02-25	24.9900	24.9900	24.6200	24.6200	-1.124%	3	2,735	-29.001%
2026-02-24	23.3600	24.9000	23.3600	24.9000	-0.200%	6	2,735	-29.799%
2026-02-23	27.3500	27.3500	24.9500	24.9500	-4.589%	15	2,735	-29.940%
2026-02-20	23.6000	26.2500	23.5000	26.1500	+23.001%	150	2,739	-33.155%
2026-02-19	20.4000	21.2600	20.4000	21.2600	+4.318%	9	2,664	-17.780%
2026-02-18	21.3000	21.3000	20.2200	20.3800	+0.147%	18	2,656	-14.230%
2026-02-17	20.5000	20.7200	19.4200	20.3500	-7.374%	41	2,652	-14.103%
2026-02-13	22.4000	22.8500	21.8000	21.9700	-12.852%	20	2,649	-20.437%
2026-02-12	24.0000	25.2100	24.0000	25.2100	+3.959%	2	2,649	-30.662%
2026-02-11	28.1000	28.1000	24.2500	24.2500	-14.159%	98	2,649	-27.918%
2026-02-10	28.7800	28.7800	27.0000	28.2500	-8.130%	36	2,628	-38.124%
2026-02-09	29.6000	31.9400	28.2000	30.7500	+0.721%	48	2,618	-43.154%
2026-02-06	33.5000	33.5000	29.6500	30.5300	-13.069%	208	2,616	-42.745%
2026-02-05	25.0700	35.1200	25.0700	35.1200	-6.471%	76	2,488	-50.228%
2026-02-04	41.9000	41.9000	36.6500	37.5500	-6.824%	590	2,472	-53.449%
2026-02-03	44.6500	44.6500	40.2200	40.3000	-4.975%	42	2,438	-56.625%
2026-02-02	39.1000	42.4500	39.1000	42.4100	+8.382%	11	2,417	-58.783%
2026-01-30	37.9000	39.2800	37.9000	39.1300	+3.055%	15	2,421	-55.328%
2026-01-29	40.2900	40.2900	34.2500	37.9700	+1.933%	10	2,425	-53.964%
2026-01-28	37.6500	37.6500	36.5500	37.2500	-1.194%	23	2,427	-53.074%
2026-01-27	38.5000	39.0000	37.7000	37.7000	-0.106%	12	2,436	-53.634%
2026-01-26	35.9000	38.4500	35.9000	37.7400	+8.667%	28	2,429	-53.683%
2026-01-23	36.0000	36.0000	34.7300	34.7300	-4.404%	5	2,439	-49.669%
2026-01-22	36.5000	37.9000	36.2900	36.3300	+1.907%	17	2,437	-51.885%
2026-01-21	32.1500	37.1500	31.7000	35.6500	+9.692%	25	2,439	-50.968%
2026-01-20	33.3000	33.8700	32.5000	32.5000	-9.722%	13	2,439	-46.215%
2026-01-16	36.2000	36.2000	36.0000	36.0000	-5.636%	9	2,441	-51.444%
2026-01-15	39.1800	39.1800	37.6000	38.1500	-3.783%	275	2,441	-54.181%
2026-01-14	38.1100	39.6500	38.1100	39.6500	-2.099%	10	2,360	-55.914%
2026-01-13	40.0000	42.0400	39.1600	40.5000	+9.312%	239	2,363	-56.840%
2026-01-12	34.6500	37.4500	34.6500	37.0500	+2.917%	61	2,328	-52.821%
2026-01-09	36.0000	36.0000	35.0000	36.0000	+4.895%	24	2,308	-51.444%
2026-01-08	36.0000	36.0000	33.0800	34.3200	+6.419%	61	2,307	-49.068%
2026-01-07	31.9500	33.6700	30.6400	32.2500	+13.158%	15	2,332	-45.798%
2026-01-06	29.8500	30.6800	27.9500	28.5000	-3.226%	55	2,339	-38.667%
2026-01-05	31.0200	31.0200	29.4500	29.4500	+0.204%	12	2,358	-40.645%
2026-01-02	31.5100	32.2000	27.9500	29.3900	+2.762%	23	2,357	-40.524%
2025-12-31	28.6500	28.6500	28.4700	28.6000	-1.209%	13	2,357	-38.881%
2025-12-30	29.2000	29.2000	28.5000	28.9500	+0.347%	35	2,357	-39.620%
2025-12-29	28.9000	28.9000	28.8500	28.8500	-2.237%	4	2,336	-39.411%
2025-12-26	29.4000	29.5100	29.4000	29.5100	0.000%	9	2,332	-40.766%
2025-12-24	29.7800	29.7800	29.5100	29.5100	+0.306%	2	2,328	-40.766%
2025-12-23	29.4200	29.4200	29.4200	29.4200	+7.255%	1	2,328	-40.585%
2025-12-22	26.5500	27.4300	26.5500	27.4300	+5.015%	4	2,328	-36.274%
2025-12-19	26.1200	26.1200	26.1200	26.1200	+4.271%	1	2,327	-33.078%
2025-12-18	25.3500	25.3500	25.0000	25.0500	+5.518%	8	2,327	-30.220%
2025-12-17	25.2100	25.2100	23.7400	23.7400	-13.673%	8	2,328	-26.369%
2025-12-16	28.9400	28.9400	27.4000	27.5000	-0.290%	210	2,323	-36.436%
2025-12-15	28.5500	28.5500	27.5800	27.5800	-4.070%	53	2,201	-36.621%
2025-12-12	30.0000	30.0000	28.7500	28.7500	-9.019%	9	2,154	-39.200%
2025-12-11	32.5600	32.5600	31.2000	31.6000	-10.482%	26	2,149	-44.684%
2025-12-10	34.3700	35.3000	34.1500	35.3000	+3.824%	8	2,141	-50.482%
2025-12-09	32.0000	34.0000	32.0000	34.0000	+5.919%	8	2,136	-48.588%
2025-12-08	34.4500	34.4500	31.8200	32.1000	-10.585%	12	2,134	-45.545%
2025-12-05	37.2000	37.2000	35.9000	35.9000	+2.425%	22	2,131	-51.309%
2025-12-04	35.4500	35.5000	34.6000	35.0500	-5.653%	26	2,151	-50.128%
2025-12-03	35.8000	37.3000	35.4500	37.1500	+7.681%	19	2,148	-52.948%
2025-12-02	35.1500	35.2500	34.5000	34.5000	-4.564%	19	2,145	-49.333%
2025-12-01	36.5200	36.5200	36.1500	36.1500	-3.856%	20	2,146	-51.646%
2025-11-28	40.5000	40.5000	37.6000	37.6000	-4.326%	11	2,141	-53.511%
2025-11-26	39.6500	40.5500	38.3600	39.3000	-2.530%	15	2,145	-55.522%
2025-11-25	41.5200	44.6900	39.0900	40.3200	+4.945%	61	2,145	-56.647%
2025-11-24	36.0100	38.7500	35.8500	38.4200	+22.396%	84	2,135	-54.503%
2025-11-21	30.0000	31.6800	28.7000	31.3900	+16.087%	32	2,133	-44.313%
2025-11-20	29.8000	32.2000	27.0000	27.0400	-2.699%	28	2,137	-35.355%
2025-11-19	26.9800	32.5700	26.9500	27.7900	+14.740%	220	2,121	-37.100%
2025-11-18	24.3700	25.1000	24.2200	24.2200	+2.410%	13	2,024	-27.828%
2025-11-17	26.3000	27.0800	23.6500	23.6500	+10.514%	60	2,022	-26.089%
2025-11-14	21.4000	21.4000	21.4000	21.4000	-3.080%	1	1,987	-18.318%
2025-11-13	21.6500	22.0800	21.6500	22.0800	-13.105%	7	1,986	-20.833%
2025-11-10	24.1800	25.4300	24.1800	25.4100	+22.458%	13	1,982	-31.208%
2025-11-07	21.7000	21.7000	20.7500	20.7500	-13.614%	9	1,981	-15.759%
2025-11-06	24.6100	24.7000	24.0200	24.0200	+2.650%	51	1,982	-27.227%
2025-11-05	23.3600	23.4000	23.3600	23.4000	+9.859%	51	1,952	-25.299%
2025-11-04	21.5000	21.5000	21.3000	21.3000	-6.987%	2	1,907	-17.934%
2025-11-03	22.2400	22.9000	22.2400	22.9000	+1.778%	15	1,910	-23.668%
2025-10-31	22.3900	22.6500	21.2500	22.5000	-0.222%	20	1,910	-22.311%
2025-10-30	25.4600	25.4600	21.6800	22.5500	+12.750%	68	1,909	-22.483%
2025-10-29	17.2900	20.0000	17.2000	20.0000	+14.286%	145	1,904	-12.600%
2025-10-28	17.1000	17.5000	16.6500	17.5000	+4.853%	29	1,894	-0.114%
2025-10-27	15.2600	17.1000	14.9900	16.6900	+21.470%	40	1,870	+4.733%
2025-10-24	13.2900	14.4000	13.2900	13.7400	+11.707%	210	1,870	+27.220%
2025-10-23	12.0900	12.4000	12.0900	12.3000	-5.385%	11	1,873	+42.114%
2025-10-22	12.5500	13.0000	12.5500	13.0000	+9.705%	33	1,877	+34.462%
2025-10-21	11.8000	11.8700	10.6300	11.8500	-6.693%	14	1,877	+47.511%
2025-10-20	12.4500	12.7000	12.4500	12.7000	+6.365%	25	1,869	+37.638%
2025-10-17	11.4200	11.9500	11.4200	11.9400	-0.831%	12	1,870	+46.399%
2025-10-16	12.1500	12.1500	12.0400	12.0400	+7.692%	4	1,867	+45.183%
2025-10-15	10.8000	11.1800	10.8000	11.1800	+18.307%	16	1,871	+56.351%
2025-10-14	9.1500	9.4500	9.1500	9.4500	+5.469%	31	1,885	+84.974%
2025-10-13	8.3000	8.9600	8.3000	8.9600	+11.304%	14	1,881	+95.089%
2025-10-10	8.0500	8.0500	8.0500	8.0500	-3.593%	2	1,876	+117.143%
2025-10-09	8.6100	8.6100	8.3500	8.3500	-8.743%	12	1,874	+109.341%
2025-10-08	9.1500	9.1500	9.1500	9.1500	-4.886%	2	1,869	+91.038%
2025-10-07	9.8700	9.8700	9.6200	9.6200	+5.714%	11	1,862	+81.705%
2025-10-06	9.4500	9.4500	9.1000	9.1000	+11.656%	30	1,862	+92.088%
2025-10-03	8.2000	8.2000	8.1500	8.1500	-4.118%	6	1,858	+114.479%
2025-10-02	8.5000	8.5000	8.5000	8.5000	+8.974%	1	1,854	+105.647%
2025-10-01	7.8000	7.8000	7.8000	7.8000	-6.024%	10	1,854	+124.103%
2025-09-30	8.0000	8.3000	7.9000	8.3000	-15.306%	5	1,844	+110.602%
2025-09-29	9.8000	9.8000	9.8000	9.8000	+3.158%	5	1,845	+78.367%
2025-09-26	9.5000	9.5000	9.5000	9.5000	+2.151%	1	1,850	+84.000%
2025-09-25	8.9200	9.6500	8.9200	9.3000	-5.102%	14	1,849	+87.957%
2025-09-24	10.0000	10.0000	9.8000	9.8000	-12.811%	14	1,854	+78.367%
2025-09-23	10.9200	11.2400	10.9200	11.2400	-0.969%	17	1,860	+55.516%
2025-09-19	10.9600	11.3500	10.9500	11.3500	+5.581%	5	1,857	+54.009%
2025-09-18	10.9000	10.9000	10.7500	10.7500	+8.040%	3	1,855	+62.605%
2025-09-17	10.3500	10.3500	9.9500	9.9500	-7.614%	2	1,854	+75.678%
2025-09-16	10.8500	10.9000	10.6700	10.7700	+0.466%	80	1,854	+62.303%
2025-09-15	9.7100	10.7200	9.5800	10.7200	+45.455%	154	1,865	+63.060%
2025-09-11	6.9000	7.3700	6.9000	7.3700	-3.026%	6	1,828	+137.178%
2025-09-10	7.6000	7.6000	7.6000	7.6000	+16.923%	1	1,829	+130.000%
2025-09-09	6.5000	6.5000	6.5000	6.5000	+11.111%	4	1,829	+168.923%
2025-09-05	6.1000	6.1000	5.8000	5.8500	+7.339%	56	1,829	+198.803%
2025-09-04	5.0300	5.4500	4.7900	5.4500	-3.369%	4	1,884	+220.734%
2025-09-03	4.3500	6.1900	4.3500	5.6400	+77.358%	21	1,881	+209.929%
2025-09-02	3.1800	3.1800	3.1800	3.1800	-5.075%	1	1,893	+449.686%
2025-08-29	3.3000	3.3500	3.3000	3.3500	+11.667%	18	1,896	+421.791%
2025-08-28	3.0000	3.0000	3.0000	3.0000	+7.527%	2	1,896	+482.667%
2025-08-27	2.7900	2.7900	2.7900	2.7900	+2.574%	1	1,894	+526.523%
2025-08-26	2.7200	2.7200	2.7200	2.7200	-2.158%	6	1,894	+542.647%
2025-08-25	2.6000	2.7800	2.6000	2.7800	+22.467%	3	1,894	+528.777%
2025-08-22	2.2500	2.2800	2.2500	2.2700	-14.015%	4	1,891	+670.044%
2025-08-15	2.7000	2.7000	2.6300	2.6400	+3.529%	6	1,892	+562.121%
2025-08-12	2.5500	2.5500	2.5500	2.5500	+2.000%	1	1,888	+585.490%
2025-08-08	2.5000	2.5000	2.5000	2.5000	+11.111%	2	1,888	+599.200%
2025-08-07	2.2800	2.2800	2.1800	2.2500	+1.351%	9	1,886	+676.889%
2025-08-06	2.1900	2.2900	2.1900	2.2200	-3.478%	12	1,880	+687.387%
2025-07-30	2.3000	2.3000	2.3000	2.3000	+2.222%	1	1,890	+660.000%
2025-07-29	2.1900	2.2500	2.1900	2.2500	+1.351%	2	1,890	+676.889%
2025-07-28	2.3500	2.3500	2.1800	2.2200	-4.721%	4	1,890	+687.387%
2025-07-25	2.2400	2.3300	2.2400	2.3300	-2.101%	3	1,891	+650.215%
2025-07-24	2.3800	2.3800	2.3800	2.3800	0.000%	2	1,890	+634.454%
2025-07-23	2.4200	2.4600	2.3400	2.3800	+6.726%	5	1,890	+634.454%
2025-07-22	2.3900	2.3900	2.2300	2.2300	+2.294%	2	1,889	+683.857%
2025-07-18	2.1800	2.1800	2.1800	2.1800	+4.808%	2	1,889	+701.835%
2025-07-17	2.0000	2.0800	1.9800	2.0800	-4.587%	17	1,889	+740.385%
2025-07-16	2.1800	2.1800	2.1800	2.1800	+3.318%	1	1,904	+701.835%
2025-07-15	2.1800	2.2000	2.0700	2.1100	+4.975%	4	1,905	+728.436%
2025-07-14	2.0500	2.0500	2.0100	2.0100	+0.500%	2	1,904	+769.652%
2025-07-11	2.0000	2.0000	2.0000	2.0000	+17.647%	10	1,904	+774.000%
2025-07-10	1.7000	1.7000	1.7000	1.7000	-15.000%	1	1,904	+928.235%
2025-07-09	1.7500	2.0000	1.7500	2.0000	+9.890%	3	1,904	+774.000%
2025-07-08	1.8600	1.8600	1.8200	1.8200	-7.143%	2	1,904	+860.440%
2025-07-07	1.9600	1.9700	1.8300	1.9600	-4.390%	10	1,904	+791.837%
2025-07-03	1.9700	2.0800	1.9500	2.0500	+4.061%	108	1,804	+752.683%
2025-07-02	1.9600	2.0900	1.8400	1.9700	+6.486%	13	1,804	+787.310%
2025-07-01	1.8300	1.9500	1.8100	1.8500	-9.314%	9	1,804	+844.865%
2025-06-30	2.0000	2.0400	2.0000	2.0400	+12.088%	99	1,803	+756.863%
2025-06-27	1.8900	1.9100	1.7100	1.8200	+5.202%	11	1,705	+860.440%
2025-06-26	1.7900	1.8500	1.6400	1.7300	+11.613%	119	1,705	+910.405%
2025-06-25	1.4800	1.7200	1.4800	1.5500	-3.727%	6	1,605	+1,027.742%
2025-06-24	1.6100	1.6300	1.4500	1.6100	+15.827%	10	1,605	+985.714%
2025-06-23	1.5500	1.5700	1.3700	1.3900	-13.125%	5	1,605	+1,157.554%
2025-06-20	2.0300	2.0300	1.6000	1.6000	-20.000%	30	1,604	+992.500%
2025-06-18	2.2000	2.2000	2.0000	2.0000	-5.213%	5	1,608	+774.000%
2025-06-17	2.1900	2.3200	2.1100	2.1100	-0.472%	4	1,608	+728.436%
2025-06-16	2.0000	2.1300	1.9800	2.1200	+3.415%	20	1,608	+724.528%
2025-06-13	1.9600	2.1900	1.9300	2.0500	-5.963%	38	1,608	+752.683%
2025-06-12	2.0300	2.1900	2.0100	2.1800	-8.017%	18	1,608	+701.835%
2025-06-11	2.4600	2.4600	2.2600	2.3700	-0.420%	17	1,608	+637.553%
2025-06-10	2.3200	2.6600	2.3200	2.3800	+3.478%	31	1,608	+634.454%
2025-06-09	2.2200	2.3000	2.1500	2.3000	+10.048%	205	1,607	+660.000%
2025-06-06	2.0100	2.0900	2.0100	2.0900	+14.835%	6	1,408	+736.364%
2025-06-05	1.9800	1.9800	1.8200	1.8200	+0.552%	2	1,408	+860.440%
2025-06-04	1.7000	1.8100	1.7000	1.8100	+3.429%	4	1,408	+865.746%
2025-06-03	1.7000	1.8200	1.7000	1.7500	-7.895%	5	1,408	+898.857%
2025-06-02	1.8000	2.0400	1.7900	1.9000	+4.396%	13	1,411	+820.000%
2025-05-30	2.0200	2.0600	1.8200	1.8200	-11.220%	18	1,406	+860.440%
2025-05-29	2.3000	2.3000	2.0500	2.0500	-8.072%	4	1,403	+752.683%
2025-05-28	2.3200	2.3200	2.2300	2.2300	+3.721%	2	1,403	+683.857%
2025-05-27	2.2000	2.2000	2.1100	2.1500	+9.694%	3	1,403	+713.023%
2025-05-23	2.1400	2.1600	1.9200	1.9600	-14.410%	16	1,403	+791.837%
2025-05-22	2.2900	2.3200	2.1200	2.2900	+8.019%	9	1,403	+663.319%
2025-05-21	1.8700	2.1200	1.8700	2.1200	+25.444%	5	1,406	+724.528%
2025-05-20	1.7500	1.7500	1.6500	1.6900	+45.690%	5	1,403	+934.320%
2025-05-12	1.1300	1.1600	1.1300	1.1600	+13.725%	2	1,400	+1,406.897%
2025-05-09	1.1000	1.1000	1.0000	1.0200	-10.526%	22	1,400	+1,613.725%
2025-05-08	1.1400	1.1400	1.1400	1.1400	+9.615%	1	1,393	+1,433.333%
2025-05-07	1.0400	1.0400	1.0400	1.0400	+4.000%	2	1,393	+1,580.769%
2025-04-22	1.0000	1.0000	1.0000	1.0000	+3.093%	7	1,393	+1,648.000%
2025-04-21	0.9800	0.9800	0.9700	0.9700	-9.346%	2	1,400	+1,702.062%
2025-04-16	1.0700	1.0700	1.0700	1.0700	+11.458%	2	1,402	+1,533.645%
2025-04-09	0.9600	0.9600	0.9600	0.9600	+28.000%	1	1,400	+1,720.833%
2025-04-08	0.7500	0.7500	0.7500	0.7500	0.000%	20	1,399	+2,230.667%
2025-04-07	0.7000	0.7500	0.7000	0.7500	+25.000%	12	1,389	+2,230.667%
2025-04-04	0.9700	0.9700	0.6000	0.6000	-44.954%	42	1,387	+2,813.333%
2025-03-31	1.1200	1.1200	1.0900	1.0900	0.000%	2	1,380	+1,503.670%
2025-03-28	1.0900	1.0900	1.0900	1.0900	-18.045%	2	1,379	+1,503.670%
2025-03-27	1.3300	1.3300	1.3300	1.3300	-8.904%	2	1,379	+1,214.286%
2025-03-20	1.4600	1.4600	1.4600	1.4600	+4.286%	1	1,379	+1,097.260%
2025-03-18	1.5000	1.5000	1.4000	1.4000	-18.605%	7	1,378	+1,148.571%
2025-03-17	1.7100	1.7200	1.7100	1.7200	-10.417%	2	1,379	+916.279%
2025-03-11	1.8800	1.9200	1.8800	1.9200	-3.030%	20	1,379	+810.417%
2025-03-10	2.0600	2.0600	1.9800	1.9800	-20.482%	2	1,359	+782.828%
2025-03-07	2.4900	2.4900	2.4900	2.4900	+9.692%	2	1,359	+602.008%
2025-03-04	2.3500	2.3500	2.2700	2.2700	-2.155%	15	1,360	+670.044%
2025-03-03	2.3200	2.3200	2.3200	2.3200	-3.333%	1	1,366	+653.448%
2025-02-28	2.4000	2.4000	2.4000	2.4000	+0.840%	2	1,366	+628.333%
2025-02-27	2.4600	2.4700	2.3800	2.3800	-21.967%	11	1,365	+634.454%
2025-02-24	2.8700	3.1300	2.8700	3.0500	+8.929%	6	1,356	+473.115%
2025-02-21	3.0000	3.0000	2.8000	2.8000	-12.773%	18	1,355	+524.286%
2025-02-20	3.2100	3.2100	3.2100	3.2100	+0.312%	1	1,358	+444.548%
2025-02-19	3.3500	3.3500	3.2000	3.2000	+2.236%	5	1,358	+446.250%
2025-02-18	3.2500	3.2500	3.1300	3.1300	-7.941%	110	1,353	+458.466%
2025-02-14	3.4000	3.4000	3.4000	3.4000	+3.343%	10	1,238	+414.118%
2025-02-12	3.2900	3.2900	3.2900	3.2900	-8.611%	2	1,238	+431.307%
2025-02-07	4.0000	4.0000	3.6000	3.6000	-18.182%	12	1,238	+385.556%
2025-02-05	4.3400	4.4000	3.7600	4.4000	-31.034%	7	1,232	+297.273%
2025-02-04	6.6000	6.6000	6.3400	6.3800	+5.980%	9	1,230	+173.981%
2025-01-31	6.0500	6.2800	5.7400	6.0200	+10.459%	46	1,229	+190.365%
2025-01-30	5.5000	5.6000	5.4500	5.4500	-3.540%	47	1,240	+220.734%
2025-01-24	5.6500	5.6500	5.6500	5.6500	+11.881%	6	1,272	+209.381%
2025-01-23	5.5500	5.5500	4.9200	5.0500	-4.717%	21	1,269	+246.139%
2025-01-22	5.3000	5.3000	5.3000	5.3000	-0.935%	10	1,286	+229.811%
2025-01-21	5.6000	5.6000	5.2500	5.3500	+4.902%	4	1,286	+226.729%
2025-01-17	5.4000	5.4000	5.1000	5.1000	+15.385%	6	1,284	+242.745%
2025-01-14	4.4200	4.4200	4.4200	4.4200	-12.475%	1	1,284	+295.475%
2025-01-10	5.0500	5.0500	5.0500	5.0500	-11.713%	2	1,283	+246.139%
2025-01-07	6.0900	6.3800	5.4000	5.7200	+4.570%	17	1,282	+205.594%
2025-01-06	5.6000	5.7000	5.4700	5.4700	+7.255%	8	1,290	+219.561%
2025-01-03	4.8000	5.2500	4.7000	5.1000	+3.030%	2,430	1,290	+242.745%
2025-01-02	4.8500	4.9500	4.7700	4.9500	0.000%	22	1,932	+253.131%
2024-12-31	5.2000	5.2000	4.7500	4.9500	-10.000%	28	1,927	+253.131%
2024-12-27	5.5000	5.5000	5.5000	5.5000	-6.621%	2	1,927	+217.818%
2024-12-24	5.8900	5.8900	5.8900	5.8900	+3.697%	1	1,927	+196.774%
2024-12-23	5.6900	5.6900	5.6800	5.6800	-3.729%	2	1,927	+207.746%
2024-12-20	5.9000	6.2800	2.5500	5.9000	+2.609%	128	1,927	+196.271%
2024-12-19	5.7500	5.7500	5.7500	5.7500	0.000%	25	1,842	+204.000%
2024-12-18	5.8500	6.4800	5.3800	5.7500	+2.131%	335	1,847	+204.000%
2024-12-17	6.2200	6.8300	5.6300	5.6300	-13.385%	38	1,735	+210.480%
2024-12-16	6.0300	6.9100	5.3700	6.5000	+27.451%	115	1,743	+168.923%
2024-12-13	4.7800	6.0000	4.0500	5.1000	+5.155%	2,770	1,743	+242.745%
2024-12-12	6.8000	6.8000	4.7200	4.8500	-19.835%	852	618	+260.412%
2024-12-11	6.6000	6.8500	6.0500	6.0500	0.000%	54	148	+188.926%