Dark

GOOGL20271217C365
GOOGL Dec 17 2027 365.00 Call (GOOGL271217C00365000)
option OPRA

EOD

Jul 20, 2026

69.77+9.016%(+5.77)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	70.9000	70.9000	69.7700	69.7700	+9.016%	4	4,910	0.000%
2026-07-17	63.8600	64.0000	58.9500	64.0000	-9.413%	21	4,912	+9.016%
2026-07-16	78.2900	81.0000	70.6500	70.6500	-9.458%	31	4,925	-1.246%
2026-07-15	78.0300	78.0300	78.0300	78.0300	+11.551%	1	4,908	-10.586%
2026-07-14	69.9500	69.9500	69.9500	69.9500	+1.230%	1	4,909	-0.257%
2026-07-13	69.2500	69.4100	68.4500	69.1000	-1.286%	252	4,909	+0.970%
2026-07-10	67.9300	70.0000	67.9100	70.0000	-2.166%	23	4,921	-0.329%
2026-07-09	66.6000	71.5500	65.9300	71.5500	-0.941%	213	4,907	-2.488%
2026-07-08	73.3500	73.3500	72.2300	72.2300	-6.195%	4	5,061	-3.406%
2026-07-07	77.0000	77.0000	77.0000	77.0000	+1.650%	1	5,058	-9.390%
2026-07-06	71.6000	75.7500	71.6000	75.7500	+7.599%	11	5,058	-7.894%
2026-07-02	76.7000	76.7000	69.0000	70.4000	-3.562%	22	5,056	-0.895%
2026-07-01	72.0000	74.2200	72.0000	73.0000	+5.598%	8	5,056	-4.425%
2026-06-29	65.3700	69.1300	65.3700	69.1300	+15.313%	10	5,056	+0.926%
2026-06-26	59.9500	59.9500	59.9500	59.9500	-0.909%	1	5,056	+16.380%
2026-06-25	58.0000	60.5000	58.0000	60.5000	-8.333%	2	5,056	+15.322%
2026-06-24	66.6700	66.6700	66.0000	66.0000	0.000%	9	5,056	+5.712%
2026-06-23	66.8500	66.8500	65.7000	66.0000	-2.998%	3	5,056	+5.712%
2026-06-22	66.8000	68.0400	66.8000	68.0400	-15.792%	5	5,056	+2.543%
2026-06-18	76.3000	80.8000	74.3500	80.8000	+3.923%	103	5,057	-13.651%
2026-06-17	78.0000	78.7000	75.9700	77.7500	-3.715%	108	5,057	-10.264%
2026-06-16	80.7500	80.7500	80.7500	80.7500	+0.012%	1	5,057	-13.598%
2026-06-15	80.7400	80.7400	80.7400	80.7400	+6.517%	1	5,057	-13.587%
2026-06-12	76.6500	77.0000	72.0000	75.8000	+2.571%	10	5,057	-7.955%
2026-06-11	71.0000	73.9000	66.2000	73.9000	+0.544%	21	5,058	-5.589%
2026-06-10	77.0000	77.0000	73.5000	73.5000	-6.369%	5	5,045	-5.075%
2026-06-09	81.6900	81.6900	73.9200	78.5000	+2.614%	8	5,042	-11.121%
2026-06-08	78.0000	78.0000	75.9000	76.5000	-3.287%	3	5,044	-8.797%
2026-06-05	79.5000	80.9700	77.8000	79.1000	-4.353%	8	5,046	-11.795%
2026-06-04	82.8500	82.8500	82.7000	82.7000	+12.747%	2	5,045	-15.635%
2026-06-03	76.3500	79.0000	73.3500	73.3500	-2.938%	19	5,045	-4.881%
2026-06-02	75.6200	82.0000	73.0000	75.5700	-10.884%	29	5,038	-7.675%
2026-06-01	84.2000	84.8000	84.0000	84.8000	-4.505%	4	5,038	-17.724%
2026-05-29	89.5000	89.5000	88.4000	88.8000	-4.864%	9	5,037	-21.430%
2026-05-28	93.5000	94.2000	93.3400	93.3400	+1.567%	5	5,037	-25.252%
2026-05-26	90.5500	91.9000	89.8000	91.9000	+0.646%	4	5,038	-24.081%
2026-05-21	91.3100	91.3100	91.3100	91.3100	+0.341%	5	5,038	-23.590%
2026-05-20	91.0000	91.0000	91.0000	91.0000	-3.078%	5	5,038	-23.330%
2026-05-19	94.2600	94.2600	93.4200	93.8900	-7.951%	31	5,066	-25.690%
2026-05-18	101.1500	102.0000	101.1500	102.0000	-0.488%	2	5,066	-31.598%
2026-05-15	102.5000	102.5000	102.5000	102.5000	+1.990%	1	5,066	-31.932%
2026-05-14	100.7700	100.7700	100.5000	100.5000	-3.551%	6	5,066	-30.577%
2026-05-13	98.3000	104.2000	98.3000	104.2000	+12.043%	6	5,070	-33.042%
2026-05-12	91.1700	93.1700	90.2500	93.0000	-0.747%	13	5,070	-24.978%
2026-05-11	97.1300	97.3000	93.7000	93.7000	-7.821%	2,263	5,070	-25.539%
2026-05-08	102.0000	102.3500	101.2300	101.6500	+2.161%	2,260	7,262	-31.363%
2026-05-07	98.9000	99.5000	98.9000	99.5000	-1.553%	2	5,151	-29.879%
2026-05-06	98.0000	101.2400	96.3700	101.0700	+8.783%	14	5,152	-30.969%
2026-05-05	92.8100	92.9100	92.8100	92.9100	+3.004%	2	5,149	-24.906%
2026-05-04	88.0000	90.3000	87.3500	90.2000	-0.770%	15	5,149	-22.650%
2026-05-01	90.2500	91.6500	89.9600	90.9000	+3.625%	8	5,145	-23.245%
2026-04-30	82.6000	89.7500	81.0000	87.7200	+28.622%	27	5,145	-20.463%
2026-04-29	70.0000	70.0000	68.2000	68.2000	+0.147%	3	5,142	+2.302%
2026-04-27	68.1000	68.1000	68.1000	68.1000	+7.379%	1	5,144	+2.452%
2026-04-24	59.7800	63.6400	59.7800	63.4200	+5.700%	4	5,144	+10.013%
2026-04-22	60.0000	60.0000	60.0000	60.0000	0.000%	1	5,146	+16.283%
2026-04-20	60.5000	60.5000	60.0000	60.0000	-4.000%	2	5,145	+16.283%
2026-04-17	61.0000	62.5000	60.9400	62.5000	+3.734%	7	5,147	+11.632%
2026-04-16	60.2500	60.2500	60.2500	60.2500	+5.925%	1	5,152	+15.801%
2026-04-15	56.8800	56.8800	56.8800	56.8800	-1.336%	1	5,153	+22.662%
2026-04-14	57.7700	57.7700	57.6500	57.6500	+14.499%	2	5,154	+21.023%
2026-04-13	50.3500	50.3500	50.3500	50.3500	-0.592%	1	5,155	+38.570%
2026-04-10	50.5000	50.6500	50.5000	50.6500	+0.257%	3	5,156	+37.749%
2026-04-09	50.6900	50.9500	50.5200	50.5200	+3.102%	7	5,159	+38.104%
2026-04-08	49.0000	49.0000	49.0000	49.0000	+18.329%	1	5,159	+42.388%
2026-04-07	41.4100	41.4100	41.4100	41.4100	+5.102%	1	5,160	+68.486%
2026-04-06	38.8000	39.4000	38.8000	39.4000	-2.764%	21	5,161	+77.081%
2026-04-01	38.6600	40.5200	38.6600	40.5200	+19.917%	3	5,181	+72.187%
2026-03-31	33.7900	33.7900	33.7900	33.7900	+16.557%	2	5,180	+106.481%
2026-03-30	29.2000	29.2000	28.9900	28.9900	-5.877%	7	5,178	+140.669%
2026-03-27	30.8000	30.8000	30.8000	30.8000	-7.368%	1	5,179	+126.526%
2026-03-26	34.3200	34.5400	33.2500	33.2500	-9.573%	8	5,178	+109.835%
2026-03-25	36.7700	36.7700	36.7700	36.7700	-5.718%	1	5,182	+89.747%
2026-03-24	40.0100	40.0200	39.0000	39.0000	-8.343%	11	5,182	+78.897%
2026-03-23	43.1700	43.1700	42.5500	42.5500	-4.489%	21	5,181	+63.972%
2026-03-19	44.3000	44.5500	44.3000	44.5500	-0.469%	6	5,181	+56.611%
2026-03-17	44.7600	44.7600	44.7600	44.7600	-2.843%	1	5,181	+55.876%
2026-03-13	46.0000	46.0700	46.0000	46.0700	+8.913%	2	5,182	+51.443%
2026-03-09	41.8000	42.3000	41.8000	42.3000	-1.628%	3	5,183	+64.941%
2026-03-06	43.1000	43.1000	42.6300	43.0000	-1.782%	5	5,184	+62.256%
2026-03-05	43.7800	43.7800	43.7800	43.7800	-2.711%	1	5,185	+59.365%
2026-03-04	45.3500	45.3500	45.0000	45.0000	+0.559%	3	5,186	+55.044%
2026-03-03	44.1000	44.7500	44.1000	44.7500	-3.348%	2	5,187	+55.911%
2026-03-02	46.3000	46.3000	46.3000	46.3000	-4.141%	1	5,186	+50.691%
2026-02-27	48.3000	48.3000	48.3000	48.3000	+5.921%	3	5,186	+44.451%
2026-02-26	45.6000	45.6000	45.6000	45.6000	-7.879%	1	5,184	+53.004%
2026-02-25	49.5000	49.5000	49.5000	49.5000	+14.716%	1	5,181	+40.949%
2026-02-17	43.1500	43.1500	43.1500	43.1500	-13.700%	8	5,181	+61.692%
2026-02-11	55.4500	55.4500	50.0000	50.0000	-7.063%	2	5,181	+39.540%
2026-02-10	53.8000	53.8000	53.8000	53.8000	-7.671%	1	5,182	+29.684%
2026-02-09	56.6000	58.2700	56.6000	58.2700	+4.054%	5	5,182	+19.736%
2026-02-06	56.0000	56.0000	56.0000	56.0000	-8.631%	1	5,178	+24.589%
2026-02-05	51.5500	61.2900	51.5500	61.2900	-5.635%	4	5,179	+13.836%
2026-02-04	69.4700	69.4700	63.2700	64.9500	-4.905%	60	5,179	+7.421%
2026-02-03	70.0000	70.0000	68.3000	68.3000	-1.868%	3	5,202	+2.152%
2026-02-02	68.8000	69.6500	68.7000	69.6000	+5.375%	22	5,202	+0.244%
2026-01-30	66.2000	66.2000	66.0500	66.0500	+0.978%	6	5,211	+5.632%
2026-01-28	63.5000	65.4100	63.5000	65.4100	+1.129%	27	5,212	+6.666%
2026-01-27	65.3100	65.3100	64.6800	64.6800	+6.120%	26	5,221	+7.870%
2026-01-23	60.9500	60.9500	60.9500	60.9500	-3.834%	1	5,221	+14.471%
2026-01-21	63.3300	63.4500	63.3300	63.3800	+9.465%	6	5,220	+10.082%
2026-01-20	58.9600	58.9600	57.9000	57.9000	-6.748%	4	5,221	+20.501%
2026-01-16	62.0900	62.0900	62.0900	62.0900	-3.871%	1	5,218	+12.369%
2026-01-15	64.5900	64.5900	64.5900	64.5900	-2.711%	3	5,218	+8.020%
2026-01-14	65.2000	66.8500	65.2000	66.3900	-1.761%	133	5,218	+5.091%
2026-01-13	68.6500	68.6500	67.0200	67.5800	+6.509%	30	5,089	+3.241%
2026-01-12	60.8000	63.4500	60.8000	63.4500	+1.813%	5	5,099	+9.961%
2026-01-09	62.3200	62.3200	62.3200	62.3200	+7.467%	4	5,100	+11.954%
2026-01-08	58.7500	58.7500	57.9900	57.9900	-0.787%	10	5,104	+20.314%
2026-01-07	56.5200	58.4500	56.5200	58.4500	+11.887%	19	5,103	+19.367%
2026-01-06	52.1400	52.2400	52.1400	52.2400	-2.900%	2	5,088	+33.557%
2026-01-05	54.2100	54.2100	53.8000	53.8000	+0.280%	2	5,088	+29.684%
2026-01-02	56.5500	56.5500	51.6500	53.6500	+2.385%	17	5,089	+30.047%
2025-12-31	53.0500	53.1000	52.4000	52.4000	-2.403%	8	5,097	+33.149%
2025-12-26	53.7000	53.7000	53.6900	53.6900	+0.468%	50	5,097	+29.950%
2025-12-23	53.6900	53.9000	53.4400	53.4400	+4.009%	3	5,097	+30.558%
2025-12-22	49.9200	51.3800	49.9200	51.3800	+12.086%	2	5,098	+35.792%
2025-12-17	45.4500	45.8400	45.4500	45.8400	-10.029%	2	5,097	+52.203%
2025-12-16	50.9500	50.9500	50.9500	50.9500	-2.019%	4	5,096	+36.938%
2025-12-15	52.0000	52.0000	52.0000	52.0000	-8.772%	1	5,096	+34.173%
2025-12-11	56.2000	57.0000	56.2000	57.0000	-1.724%	8	5,096	+22.404%
2025-12-10	58.7000	58.7000	58.0000	58.0000	-0.086%	11	5,093	+20.293%
2025-12-09	55.6300	58.0500	55.6300	58.0500	+4.878%	4	5,099	+20.189%
2025-12-08	55.3500	55.3500	55.3500	55.3500	-7.949%	1	5,101	+26.052%
2025-12-05	60.1300	60.1300	60.1300	60.1300	+1.400%	3	5,102	+16.032%
2025-12-04	58.3000	59.3000	58.3000	59.3000	-3.905%	4	5,102	+17.656%
2025-12-03	58.3000	61.7100	58.3000	61.7100	+3.540%	2	5,102	+13.061%
2025-12-02	59.6000	59.6000	59.6000	59.6000	-0.832%	16	5,103	+17.064%
2025-12-01	62.0200	62.0200	60.1000	60.1000	-3.065%	2	5,119	+16.090%
2025-11-28	66.0000	66.0000	62.0000	62.0000	-2.669%	11	5,121	+12.532%
2025-11-26	64.2500	64.2500	62.2300	63.7000	-3.689%	110	5,171	+9.529%
2025-11-25	64.9600	66.5000	64.9600	66.1400	+7.283%	3	5,171	+5.488%
2025-11-24	61.2500	62.1500	59.5000	61.6500	+14.911%	15	5,171	+13.171%
2025-11-21	50.7000	53.6500	50.7000	53.6500	+13.786%	6	5,171	+30.047%
2025-11-20	49.0000	49.0000	47.1500	47.1500	-5.226%	7	5,172	+47.975%
2025-11-19	52.0000	53.8500	49.7500	49.7500	+10.310%	105	5,177	+40.241%
2025-11-18	44.7400	45.1000	41.5800	45.1000	+4.640%	13	5,182	+54.701%
2025-11-17	46.9000	46.9000	43.1000	43.1000	+6.948%	7	5,192	+61.879%
2025-11-14	40.3000	40.3000	40.3000	40.3000	+0.249%	1	5,189	+73.127%
2025-11-13	40.0000	40.8000	40.0000	40.2000	-8.532%	8	5,189	+73.557%
2025-11-12	44.1500	44.1500	43.3500	43.9500	-2.873%	4	5,195	+58.749%
2025-11-11	43.6000	45.2500	43.6000	45.2500	+1.457%	10	5,193	+54.188%
2025-11-10	41.8000	44.6000	41.8000	44.6000	+12.911%	111	5,193	+56.435%
2025-11-07	39.6000	39.6000	38.6500	39.5000	-5.840%	20	5,192	+76.633%
2025-11-06	40.7500	41.9500	40.7500	41.9500	+1.771%	2	5,204	+66.317%
2025-11-05	41.2200	41.2200	41.2200	41.2200	+8.474%	6	5,204	+69.262%
2025-11-04	38.0000	38.7000	37.7000	38.0000	-6.519%	21	5,201	+83.605%
2025-11-03	39.5200	40.7200	39.4500	40.6500	+1.854%	17	5,197	+71.636%
2025-10-31	38.1500	39.9100	38.1500	39.9100	+0.025%	11	5,197	+74.818%
2025-10-30	42.2500	43.1500	38.2000	39.9000	+15.988%	100	5,199	+74.862%
2025-10-29	32.0000	34.4000	32.0000	34.4000	+7.332%	31	5,204	+102.820%
2025-10-28	31.3000	32.0500	30.9800	32.0500	+1.908%	104	5,220	+117.691%
2025-10-27	28.9500	31.7000	28.8500	31.4500	+16.568%	17	5,241	+121.844%
2025-10-24	27.6000	27.7000	26.9100	26.9800	+7.191%	59	5,241	+158.599%
2025-10-23	24.9100	25.1700	24.9100	25.1700	+7.106%	2	5,251	+177.195%
2025-10-22	25.1000	25.8500	23.1000	23.5000	-6.561%	8	5,251	+196.894%
2025-10-20	24.8500	25.3500	24.8500	25.1500	+2.989%	4	5,251	+177.416%
2025-10-17	22.9000	24.4200	22.9000	24.4200	+2.605%	2	5,252	+185.708%
2025-10-16	24.5500	24.5500	23.8000	23.8000	+5.310%	13	5,252	+193.151%
2025-10-15	21.9100	22.8000	21.9100	22.6000	+9.179%	22	5,258	+208.717%
2025-10-14	19.2000	20.7000	19.2000	20.7000	+6.154%	4	5,269	+237.053%
2025-10-13	18.6000	19.5800	18.5000	19.5000	+13.703%	111	5,272	+257.795%
2025-10-10	18.4800	18.4800	17.1500	17.1500	-9.115%	9	5,246	+306.822%
2025-10-09	18.5000	19.0000	18.5000	18.8700	-2.782%	16	5,246	+269.740%
2025-10-08	19.6000	19.6000	19.3800	19.4100	-5.317%	4	5,239	+259.454%
2025-10-07	20.7900	21.0000	20.5000	20.5000	-5.963%	17	5,235	+240.341%
2025-10-06	19.7100	21.8000	19.7100	21.8000	+12.953%	8	5,235	+220.046%
2025-10-03	18.3000	19.5100	18.3000	19.3000	+2.387%	6	5,237	+261.503%
2025-10-02	19.0000	19.0100	18.8500	18.8500	-1.823%	241	5,239	+270.133%
2025-10-01	17.7500	19.2000	17.6800	19.2000	+5.495%	10	5,053	+263.385%
2025-09-30	19.0000	19.0000	17.7000	18.2000	-4.211%	230	5,058	+283.352%
2025-09-29	21.0000	21.0000	19.0000	19.0000	-5.000%	98	4,835	+267.211%
2025-09-26	20.9700	20.9700	20.0000	20.0000	-0.990%	639	4,784	+248.850%
2025-09-25	19.2500	20.6000	19.2000	20.2000	-3.810%	77	4,161	+245.396%
2025-09-24	21.9000	21.9000	21.0000	21.0000	-6.584%	82	4,113	+232.238%
2025-09-23	22.5500	22.9500	22.0700	22.4800	+1.398%	12	4,048	+210.365%
2025-09-22	23.3000	23.6500	22.0500	22.1700	-6.337%	42	4,048	+214.705%
2025-09-19	22.8000	23.6700	22.3000	23.6700	+6.048%	146	4,025	+194.761%
2025-09-18	22.6700	23.0100	22.0000	22.3200	+3.814%	247	3,896	+212.590%
2025-09-17	21.8500	21.8500	20.2000	21.5000	-2.273%	54	3,699	+224.512%
2025-09-16	22.0000	22.2000	21.4200	22.0000	+0.228%	85	3,671	+217.136%
2025-09-15	18.4500	21.9500	18.4500	21.9500	+26.222%	228	3,615	+217.859%
2025-09-12	16.5000	17.3900	16.5000	17.3900	-0.057%	27	3,546	+301.208%
2025-09-11	16.0000	17.5000	15.7500	17.4000	+5.136%	632	3,549	+300.977%
2025-09-10	16.0600	17.2500	16.0500	16.5500	+2.160%	23	3,020	+321.571%
2025-09-09	14.9000	16.2000	14.9000	16.2000	+13.287%	21	3,024	+330.679%
2025-09-08	14.1500	15.5000	14.1500	14.3000	-1.038%	1,029	3,021	+387.902%
2025-09-05	13.5200	14.8000	13.5200	14.4500	+7.037%	52	3,371	+382.837%
2025-09-04	12.9500	13.6000	11.8800	13.5000	+5.882%	300	3,365	+416.815%
2025-09-03	11.7000	13.2500	11.7000	12.7500	+41.667%	248	3,184	+447.216%
2025-09-02	8.5000	9.0000	8.1500	9.0000	+1.124%	175	3,136	+675.222%
2025-08-29	8.7300	8.9000	8.7300	8.9000	+1.136%	5	3,038	+683.933%
2025-08-28	7.9000	8.8000	7.9000	8.8000	+10.138%	106	3,038	+692.841%
2025-08-27	7.7800	8.3000	7.7800	7.9900	+2.043%	30	3,078	+773.217%
2025-08-26	7.8000	8.0000	7.6500	7.8300	-3.333%	1,015	3,082	+791.060%
2025-08-25	7.4100	8.3000	7.4100	8.1000	+4.922%	15	2,486	+761.358%
2025-08-22	6.8600	7.7200	5.7000	7.7200	+22.152%	41	2,482	+803.756%
2025-08-21	6.6000	6.6000	6.3200	6.3200	+1.935%	11	2,474	+1,003.956%
2025-08-20	6.5000	6.5000	5.9000	6.2000	-7.046%	56	2,474	+1,025.323%
2025-08-19	6.6900	6.7500	6.6000	6.6700	-5.390%	7	2,485	+946.027%
2025-08-18	7.2500	7.2500	7.0500	7.0500	-8.679%	6	2,485	+889.645%
2025-08-15	7.7000	7.8700	7.6500	7.7200	+5.034%	51	2,484	+803.756%
2025-08-14	7.0000	7.3500	7.0000	7.3500	+4.255%	30	2,439	+849.252%
2025-08-13	7.3300	7.3300	7.0500	7.0500	-4.730%	15	2,439	+889.645%
2025-08-12	7.4000	7.4000	7.2000	7.4000	+4.225%	194	2,432	+842.838%
2025-08-11	7.3000	7.3000	7.0000	7.1000	-2.740%	64	2,414	+882.676%
2025-08-08	6.7500	7.5000	6.7500	7.3000	+10.606%	34	2,410	+855.753%
2025-08-07	6.6500	6.8000	6.4500	6.6000	-0.752%	15	2,409	+957.121%
2025-08-06	6.4000	6.6500	6.3500	6.6500	-0.746%	17	2,406	+949.173%
2025-08-05	6.8000	7.0000	6.5500	6.7000	+2.290%	95	2,421	+941.343%
2025-08-04	6.1000	6.5500	6.1000	6.5500	+13.913%	31	2,420	+965.191%
2025-08-01	6.4000	6.4000	5.6700	5.7500	-10.156%	28	2,433	+1,113.391%
2025-07-31	6.5000	6.6300	6.4000	6.4000	-7.914%	18	2,426	+990.156%
2025-07-30	6.9000	7.2000	6.8500	6.9500	+2.206%	250	2,427	+903.885%
2025-07-29	6.5000	6.9500	6.5000	6.8000	+5.426%	51	2,657	+926.029%
2025-07-28	6.6500	6.6500	6.3500	6.4500	-3.008%	47	2,687	+981.705%
2025-07-25	6.9300	7.0000	6.6500	6.6500	-1.481%	134	2,687	+949.173%
2025-07-24	7.4500	7.4500	6.6000	6.7500	-1.460%	75	2,664	+933.630%
2025-07-23	6.8000	6.9000	6.7000	6.8500	-2.143%	31	2,664	+918.540%
2025-07-22	6.6400	7.0000	6.5600	7.0000	+5.263%	94	2,658	+896.714%
2025-07-21	6.5000	6.8000	6.5000	6.6500	+9.016%	16	2,660	+949.173%
2025-07-18	6.3500	6.3500	6.0000	6.1000	+1.667%	34	2,657	+1,043.770%
2025-07-17	5.6500	6.0000	5.6500	6.0000	+1.010%	13	2,657	+1,062.833%
2025-07-16	6.2500	6.2500	5.9400	5.9400	-2.623%	5	2,653	+1,074.579%
2025-07-15	5.8100	6.2000	5.8000	6.1000	+5.172%	76	2,654	+1,043.770%
2025-07-14	5.9000	5.9000	5.6700	5.8000	+7.407%	19	2,611	+1,102.931%
2025-07-11	5.2500	5.6300	5.2500	5.4000	+4.854%	69	2,610	+1,192.037%
2025-07-10	4.8000	5.3500	4.8000	5.1500	-4.630%	32	2,619	+1,254.757%
2025-07-09	5.0000	5.4000	5.0000	5.4000	+10.204%	23	2,595	+1,192.037%
2025-07-08	5.3000	5.3000	4.9000	4.9000	-7.547%	20	2,595	+1,323.878%
2025-07-07	5.5000	5.5700	5.3000	5.3000	-7.826%	40	2,589	+1,216.415%
2025-07-03	5.7000	5.7500	5.5000	5.7500	+0.877%	20	2,614	+1,113.391%
2025-07-02	5.3000	5.7000	5.3000	5.7000	+7.547%	81	2,614	+1,124.035%
2025-07-01	5.2500	5.4000	5.0600	5.3000	-3.108%	24	2,641	+1,216.415%
2025-06-30	5.6000	5.6000	5.2500	5.4700	+8.317%	62	2,639	+1,175.503%
2025-06-27	5.1000	5.2000	4.8600	5.0500	+1.000%	95	2,641	+1,281.584%
2025-06-26	4.7000	5.0000	4.7000	5.0000	+8.460%	6	2,634	+1,295.400%
2025-06-25	4.2000	4.8500	4.2000	4.6100	+7.209%	27	2,635	+1,413.449%
2025-06-24	4.3500	4.4500	4.2500	4.3000	+8.861%	63	2,629	+1,522.558%
2025-06-23	4.2100	4.4000	3.8000	3.9500	-11.236%	25	2,597	+1,666.329%
2025-06-20	5.1000	5.2500	4.3500	4.4500	-21.517%	140	2,589	+1,467.865%
2025-06-18	5.6000	5.7000	5.5500	5.6700	-3.077%	14	2,553	+1,130.511%
2025-06-17	5.8500	5.9200	5.7500	5.8500	+4.464%	41	2,553	+1,092.650%
2025-06-16	5.5000	5.6500	5.5000	5.6000	-4.274%	19	2,558	+1,145.893%
2025-06-13	5.5500	5.8500	5.5500	5.8500	+2.632%	36	2,547	+1,092.650%
2025-06-12	5.6000	5.8000	5.6000	5.7000	-9.524%	13	2,547	+1,124.035%
2025-06-11	6.3000	6.3000	6.3000	6.3000	+3.279%	5	2,544	+1,007.460%
2025-06-10	5.9000	6.8000	5.9000	6.1000	+7.018%	83	2,539	+1,043.770%
2025-06-09	5.9500	5.9500	5.6300	5.7000	+3.636%	10	2,472	+1,124.035%
2025-06-06	5.2500	5.5000	5.1400	5.5000	+14.583%	26	2,467	+1,168.545%
2025-06-05	4.1000	5.0500	4.1000	4.8000	+0.629%	232	2,468	+1,353.542%
2025-06-04	4.8500	4.9000	4.5900	4.7700	+3.696%	83	2,492	+1,362.683%
2025-06-03	4.7500	4.8400	4.5000	4.6000	-6.122%	93	2,492	+1,416.739%
2025-06-02	5.0000	5.0500	4.9000	4.9000	-10.747%	31	2,459	+1,323.878%
2025-05-30	5.2000	5.4900	4.8500	5.4900	+3.195%	182	2,465	+1,170.856%
2025-05-29	5.5000	5.5000	5.2000	5.3200	-2.206%	56	2,495	+1,211.466%
2025-05-28	6.0000	6.0000	5.4400	5.4400	-1.091%	25	2,472	+1,182.537%
2025-05-27	5.4000	6.0000	5.1000	5.5000	+9.562%	87	2,463	+1,168.545%
2025-05-23	5.1000	5.6000	5.0200	5.0200	-7.890%	242	2,539	+1,289.841%
2025-05-22	5.6000	6.2000	5.0500	5.4500	+9.438%	244	2,539	+1,180.183%
2025-05-21	4.6000	5.6000	4.5500	4.9800	+17.730%	108	2,545	+1,301.004%
2025-05-20	4.6000	4.6000	4.1500	4.2300	-6.000%	43	2,531	+1,549.409%
2025-05-19	4.1000	4.5000	4.1000	4.5000	+5.882%	34	2,509	+1,450.444%
2025-05-16	4.2200	4.4500	4.0000	4.2500	+6.250%	488	2,515	+1,541.647%
2025-05-15	4.2000	4.2500	3.9000	4.0000	-4.762%	75	2,362	+1,644.250%
2025-05-14	3.3000	4.7500	3.3000	4.2000	+23.167%	57	2,363	+1,561.190%
2025-05-13	3.6300	3.6300	2.9000	3.4100	-0.583%	71	2,360	+1,946.041%
2025-05-12	3.3500	3.4300	2.9000	3.4300	+14.333%	45	2,309	+1,934.111%
2025-05-09	2.9900	3.1700	2.9300	3.0000	-5.063%	72	2,316	+2,225.667%
2025-05-08	3.4000	3.4000	3.0900	3.1600	+7.850%	36	2,311	+2,107.911%
2025-05-07	3.9500	3.9500	2.6200	2.9300	-25.823%	1,904	2,301	+2,281.229%
2025-05-06	3.8500	3.9500	3.7500	3.9500	+3.947%	17	730	+1,666.329%
2025-05-05	4.0000	4.0000	3.8000	3.8000	0.000%	8	728	+1,736.053%
2025-05-02	3.6300	4.0000	3.6200	3.8000	+5.556%	44	724	+1,736.053%
2025-05-01	3.3500	3.6000	3.3500	3.6000	+2.857%	18	716	+1,838.056%
2025-04-30	3.1300	3.5000	3.0000	3.5000	0.000%	14	714	+1,893.429%
2025-04-29	4.4000	4.4000	3.4800	3.5000	-2.778%	14	717	+1,893.429%
2025-04-28	3.3900	3.6000	3.2000	3.6000	-1.639%	26	707	+1,838.056%
2025-04-25	4.0000	4.0000	3.4800	3.6600	+6.087%	636	696	+1,806.284%
2025-04-24	3.2000	3.5000	3.2000	3.4500	+8.833%	31	581	+1,922.319%
2025-04-23	3.0500	3.3500	3.0500	3.1700	+12.811%	52	582	+2,100.946%
2025-04-22	3.0000	3.0000	2.7500	2.8100	+6.038%	13	618	+2,382.918%
2025-04-21	2.9000	2.9000	2.6500	2.6500	-14.516%	24	620	+2,532.830%
2025-04-17	3.1000	3.1000	2.6100	3.1000	+6.897%	25	608	+2,150.645%
2025-04-16	2.7500	3.0500	2.6000	2.9000	+9.434%	84	608	+2,305.862%
2025-04-15	3.1000	3.1000	2.6500	2.6500	-15.873%	7	644	+2,532.830%
2025-04-14	3.3000	3.4500	2.9500	3.1500	-4.545%	201	637	+2,114.921%
2025-04-11	2.7000	3.3000	2.7000	3.3000	+26.923%	24	458	+2,014.242%
2025-04-10	2.3000	2.6000	2.2000	2.6000	-7.143%	42	452	+2,583.462%
2025-04-09	2.2000	3.1000	2.0200	2.8000	+47.368%	22	452	+2,391.786%
2025-04-08	2.5500	2.5500	1.9000	1.9000	-24.303%	44	449	+3,572.105%
2025-04-07	2.2600	2.9000	2.1200	2.5100	-13.448%	31	450	+2,679.681%
2025-04-04	3.4000	3.8500	2.2500	2.9000	-17.143%	234	431	+2,305.862%
2025-04-03	3.4000	3.6000	3.2500	3.5000	-12.500%	25	417	+1,893.429%
2025-04-02	3.8000	4.0000	3.7000	4.0000	+2.564%	27	408	+1,644.250%
2025-04-01	4.5500	4.5500	3.8000	3.9000	+6.267%	25	387	+1,688.974%
2025-03-31	3.7500	3.9000	3.6700	3.6700	-0.811%	3	376	+1,801.090%
2025-03-28	3.8000	4.0000	3.6500	3.7000	-17.960%	24	376	+1,785.676%
2025-03-27	4.7500	4.7500	4.1900	4.5100	-4.043%	12	366	+1,447.007%
2025-03-26	4.8100	4.8100	4.7000	4.7000	-5.812%	20	354	+1,384.468%
2025-03-25	5.0000	5.1000	4.9900	4.9900	-3.107%	4	353	+1,298.196%
2025-03-24	5.1000	5.1500	5.0000	5.1500	+15.213%	4	349	+1,254.757%
2025-03-21	4.1900	4.4700	4.1900	4.4700	-10.600%	4	347	+1,460.850%
2025-03-19	4.3800	5.1000	4.3800	5.0000	+4.822%	10	346	+1,295.400%
2025-03-18	4.4900	4.7700	4.3000	4.7700	-2.653%	18	345	+1,362.683%
2025-03-17	5.4500	5.8500	4.9000	4.9000	-13.274%	17	333	+1,323.878%
2025-03-14	6.1200	6.1200	5.6500	5.6500	+11.002%	4	329	+1,134.867%
2025-03-13	5.0000	5.3900	5.0000	5.0900	-16.007%	4	328	+1,270.727%
2025-03-12	5.8000	6.0600	5.8000	6.0600	+10.584%	2	328	+1,051.320%
2025-03-11	6.0000	6.0000	5.3000	5.4800	+1.481%	10	326	+1,173.175%
2025-03-10	7.0000	7.0000	5.4000	5.4000	-20.588%	72	324	+1,192.037%
2025-03-07	6.9000	6.9000	6.8000	6.8000	+0.592%	50	357	+926.029%
2025-03-06	6.6000	6.7600	6.5500	6.7600	-2.734%	33	358	+932.101%
2025-03-05	6.5000	6.9500	6.5000	6.9500	+13.377%	15	358	+903.885%
2025-03-04	6.0500	6.4000	6.0000	6.1300	+4.786%	48	348	+1,038.173%
2025-03-03	6.5000	6.5000	5.8000	5.8500	-5.645%	7	302	+1,092.650%
2025-02-28	6.5000	6.5600	6.0000	6.2000	-1.587%	70	298	+1,025.323%
2025-02-27	6.9500	6.9500	6.3000	6.3000	-4.545%	157	265	+1,007.460%
2025-02-26	6.9500	7.1500	6.6000	6.6000	-12.000%	199	115	+957.121%
2025-02-25	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	+830.267%