Dark

INTC20261218C20
INTC Dec 18 2026 20.00 Call (INTC261218C00020000)
option OPRA

EOD

Sep 2, 2026

70.42-0.028%(-0.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	70.6000	70.6000	70.4200	70.4200	-0.028%	3	7,850	0.000%
2026-08-27	70.4400	70.4400	70.4400	70.4400	+3.664%	3	7,851	-0.028%
2026-08-26	67.9500	67.9500	67.9500	67.9500	-11.431%	1	7,851	+3.635%
2026-08-18	76.7200	76.7200	76.7200	76.7200	-9.067%	1	7,851	-8.212%
2026-08-17	84.3700	84.3700	84.3700	84.3700	-0.741%	1	7,850	-16.534%
2026-08-13	85.0000	85.0000	85.0000	85.0000	+3.381%	1	7,850	-17.153%
2026-08-12	82.1800	82.2900	82.1400	82.2200	+5.208%	14	7,850	-14.352%
2026-08-11	77.3000	78.1500	77.3000	78.1500	+0.192%	2	7,864	-9.891%
2026-08-10	78.0000	78.0000	78.0000	78.0000	-3.929%	1	7,866	-9.718%
2026-08-05	81.1900	81.1900	81.1900	81.1900	+1.488%	2	7,867	-13.265%
2026-08-04	80.0000	80.0000	80.0000	80.0000	+15.324%	1	7,868	-11.975%
2026-08-03	69.3700	69.3700	69.3700	69.3700	-5.154%	1	7,868	+1.514%
2026-07-31	76.7000	76.7000	73.1300	73.1400	+0.730%	10	7,869	-3.719%
2026-07-30	72.6100	72.6100	72.6100	72.6100	+14.980%	1	7,873	-3.016%
2026-07-29	64.8800	64.8800	63.1500	63.1500	-4.809%	10	7,874	+11.512%
2026-07-28	65.5800	66.3400	65.5800	66.3400	-12.882%	8	7,884	+6.150%
2026-07-24	76.1500	76.1500	76.1500	76.1500	-9.668%	1	7,892	-7.525%
2026-07-21	84.3000	84.3000	84.3000	84.3000	+14.150%	8	7,892	-16.465%
2026-07-17	72.0900	75.7600	72.0900	73.8500	-3.249%	8	7,892	-4.645%
2026-07-16	76.3300	76.3300	76.3300	76.3300	-13.242%	6	7,890	-7.743%
2026-07-14	84.7500	87.9800	84.7500	87.9800	+2.445%	6	7,891	-19.959%
2026-07-13	85.4400	85.9800	85.3600	85.8800	-17.857%	5	7,893	-18.002%
2026-07-06	104.6500	104.6500	104.5500	104.5500	-8.354%	3	7,898	-32.645%
2026-07-01	114.0800	114.0800	114.0800	114.0800	-5.586%	1	7,898	-38.271%
2026-06-30	120.8300	120.8300	120.8300	120.8300	+9.845%	5	7,899	-41.720%
2026-06-26	109.7900	110.0000	108.7200	110.0000	-2.655%	3	7,899	-35.982%
2026-06-25	113.0000	113.0000	113.0000	113.0000	-0.790%	20	7,900	-37.681%
2026-06-23	113.2000	113.9000	113.2000	113.9000	-5.829%	30	7,900	-38.174%
2026-06-22	119.9600	121.5000	119.9600	120.9500	+6.236%	270	7,913	-41.778%
2026-06-18	109.8100	114.2200	109.8100	113.8500	+12.935%	7	8,051	-38.147%
2026-06-17	100.8100	100.8100	100.8100	100.8100	-0.188%	5	8,051	-30.146%
2026-06-16	101.0000	101.0000	101.0000	101.0000	-6.852%	1	8,051	-30.277%
2026-06-15	112.4400	112.4400	108.4300	108.4300	+1.308%	6	8,053	-35.055%
2026-06-12	104.0000	107.0300	104.0000	107.0300	+12.438%	12	8,060	-34.205%
2026-06-11	95.1900	95.1900	95.1900	95.1900	+9.603%	5	8,061	-26.022%
2026-06-10	88.1300	88.1300	86.8500	86.8500	+3.393%	2	8,061	-18.918%
2026-06-09	84.0000	84.0000	84.0000	84.0000	-6.667%	1	8,061	-16.167%
2026-06-08	91.5000	92.3800	90.0000	90.0000	+8.696%	40	8,061	-21.756%
2026-06-05	83.7000	83.7000	82.8000	82.8000	-10.977%	21	8,071	-14.952%
2026-06-04	91.1900	93.0100	91.1900	93.0100	+0.551%	11	8,091	-24.288%
2026-06-03	96.6500	96.6500	92.5000	92.5000	+6.041%	35	8,092	-23.870%
2026-06-02	87.0000	87.2500	87.0000	87.2300	-1.691%	7	8,103	-19.271%
2026-06-01	90.0500	90.0500	88.7300	88.7300	-10.824%	35	8,104	-20.636%
2026-05-29	104.9700	105.2200	98.8700	99.5000	-2.480%	36	8,105	-29.226%
2026-05-28	102.0300	102.0300	102.0300	102.0300	+1.624%	10	8,105	-30.981%
2026-05-27	101.9300	101.9300	100.4000	100.4000	-2.240%	8	8,105	-29.861%
2026-05-26	102.7000	102.7000	102.7000	102.7000	-0.291%	1	8,112	-31.431%
2026-05-22	103.0000	103.0000	103.0000	103.0000	+4.515%	20	8,113	-31.631%
2026-05-21	97.3800	99.0500	97.3800	98.5500	+0.254%	8	8,113	-28.544%
2026-05-20	98.9100	98.9100	98.3000	98.3000	+9.222%	3	8,113	-28.362%
2026-05-19	90.0000	90.0000	90.0000	90.0000	+2.273%	2	8,116	-21.756%
2026-05-18	87.1200	88.2100	87.1200	88.0000	-2.004%	63	8,116	-19.977%
2026-05-15	87.7100	89.8000	87.7100	89.8000	-6.943%	2	8,116	-21.581%
2026-05-14	98.4900	98.4900	96.5000	96.5000	-1.821%	2	8,174	-27.026%
2026-05-13	103.9200	103.9200	98.2900	98.2900	+1.434%	16	8,190	-28.355%
2026-05-12	96.0000	96.9000	96.0000	96.9000	-10.278%	3	8,190	-27.327%
2026-05-11	106.5000	108.0000	106.5000	108.0000	+2.691%	18	8,190	-34.796%
2026-05-08	93.3000	107.8700	93.3000	105.1700	+15.053%	97	8,189	-33.042%
2026-05-07	94.3000	94.3000	91.4100	91.4100	+0.727%	2	8,230	-22.962%
2026-05-06	92.5100	93.1600	88.5000	90.7500	+2.369%	50	8,232	-22.402%
2026-05-05	82.0000	90.0000	82.0000	88.6500	+14.683%	187	8,243	-20.564%
2026-05-04	78.8200	78.8200	77.3000	77.3000	-2.669%	7	8,303	-8.900%
2026-05-01	77.6700	80.3700	77.6700	79.4200	+8.364%	311	8,423	-11.332%
2026-04-30	76.0500	76.0500	73.2900	73.2900	-2.734%	9	8,423	-3.916%
2026-04-29	67.9900	75.3500	67.9900	75.3500	+16.515%	21	8,424	-6.543%
2026-04-28	63.2600	65.0200	63.2600	64.6700	-0.201%	504	8,430	+8.891%
2026-04-27	64.2000	65.2500	64.0000	64.8000	+5.297%	22	7,937	+8.673%
2026-04-24	62.1000	64.8800	61.0500	61.5400	+30.797%	50	7,959	+14.430%
2026-04-23	47.6400	48.5000	47.0500	47.0500	+1.708%	29	7,982	+49.671%
2026-04-22	46.7300	46.7300	46.0000	46.2600	-1.637%	1,141	7,989	+52.227%
2026-04-21	47.7500	47.7700	46.4200	47.0300	-4.020%	1,246	6,738	+49.734%
2026-04-20	49.0000	49.0000	49.0000	49.0000	+0.906%	1	6,738	+43.714%
2026-04-17	50.1000	50.8200	48.5600	48.5600	-1.700%	119	6,739	+45.016%
2026-04-16	45.5000	49.4000	45.5000	49.4000	+9.292%	35	6,857	+42.551%
2026-04-15	43.7500	45.3200	43.7500	45.2000	+4.004%	104	6,884	+55.796%
2026-04-14	43.5000	43.5000	43.4600	43.4600	-5.233%	2	6,895	+62.034%
2026-04-13	45.0000	46.3000	44.4800	45.8600	+4.227%	24	6,897	+53.554%
2026-04-10	43.5700	44.0000	43.4000	44.0000	+4.887%	7	6,911	+60.045%
2026-04-09	40.0000	42.0000	40.0000	41.9500	+6.203%	30	6,917	+67.867%
2026-04-08	35.2000	40.0300	35.2000	39.5000	+18.833%	19	6,921	+78.278%
2026-04-07	33.0200	33.6800	32.9900	33.2400	+5.057%	12	6,925	+111.853%
2026-04-06	31.9000	32.0900	31.4500	31.6400	+2.065%	408	6,927	+122.566%
2026-04-02	29.0000	31.2000	29.0000	31.0000	+6.713%	1,027	7,583	+127.161%
2026-04-01	28.3000	29.6000	28.3000	29.0500	+13.922%	386	7,583	+142.410%
2026-03-31	23.3000	25.5000	23.3000	25.5000	+14.607%	24	7,632	+176.157%
2026-03-30	23.2400	23.3100	22.0500	22.2500	-8.774%	445	7,656	+216.494%
2026-03-27	25.0000	25.4500	24.3900	24.3900	-4.315%	77	7,586	+188.725%
2026-03-26	25.5100	25.5100	25.4900	25.4900	-10.561%	75	7,560	+176.265%
2026-03-25	27.0500	28.5000	27.0500	28.5000	+7.588%	13	7,535	+147.088%
2026-03-20	27.0000	27.0000	26.4000	26.4900	+1.885%	103	7,540	+165.836%
2026-03-19	25.7900	26.0000	25.7900	26.0000	-2.402%	11	7,530	+170.846%
2026-03-18	26.0000	26.6400	26.0000	26.6400	+1.874%	11	7,529	+164.339%
2026-03-17	27.0500	27.0500	26.1500	26.1500	-6.940%	151	7,518	+169.293%
2026-03-16	30.0000	30.0000	28.1000	28.1000	+3.461%	88	7,367	+150.605%
2026-03-13	27.5000	27.5000	26.8800	27.1600	-1.236%	242	7,384	+159.278%
2026-03-12	27.5000	27.5000	27.5000	27.5000	-4.514%	1	7,476	+156.073%
2026-03-11	28.6200	29.9000	28.6200	28.8000	-0.518%	13	7,476	+144.514%
2026-03-10	28.5000	28.9500	28.5000	28.9500	+8.630%	51	7,482	+143.247%
2026-03-09	25.3300	26.6500	25.3300	26.6500	+10.352%	10	7,488	+164.240%
2026-03-03	24.0000	24.3200	24.0000	24.1500	-8.000%	110	7,498	+191.594%
2026-03-02	26.2500	26.2500	26.2500	26.2500	+1.547%	1	7,500	+168.267%
2026-02-27	27.4800	27.4800	25.8500	25.8500	-2.268%	4	7,501	+172.418%
2026-02-26	26.5000	26.5000	26.4500	26.4500	-7.193%	6	7,505	+166.238%
2026-02-25	27.7000	28.5000	27.7000	28.5000	+3.298%	7	7,509	+147.088%
2026-02-24	26.1300	27.5900	25.5000	27.5900	+8.494%	111	7,509	+155.237%
2026-02-20	24.3500	25.4300	24.3500	25.4300	-2.192%	33	7,498	+176.917%
2026-02-19	25.9500	26.0000	25.9500	26.0000	-5.455%	3	7,531	+170.846%
2026-02-18	27.5000	27.5000	27.5000	27.5000	-1.786%	20	7,534	+156.073%
2026-02-17	28.0000	28.0000	28.0000	28.0000	-3.614%	2	7,554	+151.500%
2026-02-13	29.0500	29.0500	29.0500	29.0500	-0.172%	100	7,456	+142.410%
2026-02-11	30.3000	30.3000	29.0000	29.1000	-9.204%	31	7,456	+141.993%
2026-02-09	32.0500	32.0500	32.0500	32.0500	+0.977%	4	7,473	+119.719%
2026-02-06	30.8000	32.3000	30.8000	31.7400	+7.593%	15	7,477	+121.865%
2026-02-05	30.7500	30.7500	28.6200	29.5000	-2.640%	68	7,485	+138.712%
2026-02-04	30.2000	30.3000	28.8000	30.3000	-2.258%	5	7,503	+132.409%
2026-02-03	32.0000	32.0000	31.0000	31.0000	+4.027%	53	7,502	+127.161%
2026-02-02	29.6600	30.9400	29.6600	29.8000	-3.058%	36	7,504	+136.309%
2026-01-30	30.7400	30.7400	30.7400	30.7400	+2.982%	1	7,522	+129.083%
2026-01-29	29.1000	29.8500	29.1000	29.8500	-1.745%	8	7,521	+135.913%
2026-01-28	30.0000	30.3800	29.0000	30.3800	+19.137%	42	7,529	+131.797%
2026-01-27	25.4200	25.5000	25.2000	25.5000	+6.829%	27	7,569	+176.157%
2026-01-26	24.5700	24.5700	23.7300	23.8700	-8.544%	397	7,581	+195.015%
2026-01-23	28.0900	28.1200	26.0000	26.1000	-25.957%	58	7,726	+169.808%
2026-01-22	34.0000	35.6000	34.0000	35.2500	-0.564%	86	7,769	+99.773%
2026-01-21	33.0000	35.4500	31.8500	35.4500	+19.360%	71	7,801	+98.646%
2026-01-20	28.4400	30.9400	28.4400	29.7000	-1.033%	88	7,835	+137.104%
2026-01-15	31.0000	31.0200	29.2000	30.0100	+0.705%	16	7,903	+134.655%
2026-01-14	30.0000	30.1000	29.0500	29.8000	+2.582%	96	7,913	+136.309%
2026-01-13	28.0500	29.4000	27.8000	29.0500	+13.477%	252	7,915	+142.410%
2026-01-12	26.3200	26.3200	25.6000	25.6000	-5.185%	12	8,068	+175.078%
2026-01-09	25.5500	27.0000	25.4300	27.0000	+20.000%	35	8,071	+160.815%
2026-01-08	23.7000	23.7000	22.5000	22.5000	-7.407%	22	8,092	+212.978%
2026-01-07	21.7000	25.4000	21.7000	24.3000	+15.769%	68	8,082	+189.794%
2026-01-06	20.8000	21.1200	20.8000	20.9900	+0.383%	3	8,136	+235.493%
2026-01-05	21.1700	21.2000	20.6900	20.9100	+2.149%	310	8,137	+236.777%
2026-01-02	20.0500	21.1000	20.0500	20.4700	+8.307%	26	8,075	+244.016%
2025-12-31	18.9000	18.9000	18.9000	18.9000	-2.073%	10	8,092	+272.593%
2025-12-30	18.9000	19.7100	18.9000	19.3000	+7.401%	44	8,092	+264.870%
2025-12-29	17.3100	18.0500	17.3100	17.9700	+1.182%	66	8,094	+291.875%
2025-12-26	17.7600	17.7600	17.7600	17.7600	-0.225%	5	8,034	+296.509%
2025-12-24	16.8800	17.8000	16.8500	17.8000	-2.679%	30	8,047	+295.618%
2025-12-22	19.5000	19.5000	18.2000	18.2900	-4.491%	24	8,047	+285.019%
2025-12-19	18.9000	19.2000	18.9000	19.1500	+4.531%	4	8,052	+267.728%
2025-12-18	17.8000	18.3200	17.8000	18.3200	+1.778%	2	8,052	+284.389%
2025-12-17	18.1500	18.3000	18.0000	18.0000	-5.263%	17	8,053	+291.222%
2025-12-16	18.7700	19.0000	18.7700	19.0000	-2.263%	37	8,069	+270.632%
2025-12-15	20.0000	20.0000	19.4400	19.4400	-3.187%	5	8,070	+262.243%
2025-12-12	21.0000	21.0000	20.0000	20.0800	-3.601%	19	8,071	+250.697%
2025-12-11	21.5500	21.5500	20.8300	20.8300	-5.318%	6	8,090	+238.070%
2025-12-09	21.8800	22.1100	21.8800	22.0000	0.000%	22	8,089	+220.091%
2025-12-08	23.2100	23.2100	22.0000	22.0000	-6.383%	6	8,083	+220.091%
2025-12-05	24.2000	24.2000	23.5000	23.5000	+0.642%	12	8,083	+199.660%
2025-12-04	24.6000	24.6000	23.3500	23.3500	-7.998%	31	8,073	+201.585%
2025-12-03	24.9200	25.3800	24.5500	25.3800	+1.520%	150	8,064	+177.463%
2025-12-02	21.8500	25.0000	21.8500	25.0000	+14.416%	24	8,097	+181.680%
2025-12-01	20.9000	21.8500	20.9000	21.8500	-1.131%	12	8,100	+222.288%
2025-11-28	19.2500	22.1000	19.2500	22.1000	+17.179%	58	8,112	+218.643%
2025-11-26	18.4500	19.0400	18.4500	18.8600	+6.554%	9	8,114	+273.383%
2025-11-25	17.2000	17.7000	17.1500	17.7000	+1.433%	10	8,114	+297.853%
2025-11-24	17.4500	17.4500	17.4500	17.4500	+3.561%	1	8,114	+303.553%
2025-11-21	15.8500	16.8500	15.1900	16.8500	-0.590%	24	8,115	+317.923%
2025-11-20	18.6000	18.6000	16.8600	16.9500	-0.935%	9	8,118	+315.457%
2025-11-19	17.7000	17.7000	16.9200	17.1100	+3.384%	502	8,116	+311.572%
2025-11-18	16.1100	16.6500	15.5000	16.5500	+1.223%	21	8,264	+325.498%
2025-11-17	17.6100	17.6100	16.3500	16.3500	-10.411%	8	8,280	+330.703%
2025-11-14	17.0500	18.2500	16.7500	18.2500	+3.224%	42	8,284	+285.863%
2025-11-13	18.6500	18.7500	17.6800	17.6800	-11.156%	39	8,286	+298.303%
2025-11-12	19.9000	19.9000	19.9000	19.9000	+0.252%	1	8,321	+253.869%
2025-11-11	19.7000	19.8500	19.7000	19.8500	-3.171%	11	8,322	+254.761%
2025-11-10	21.4500	21.4500	20.1400	20.5000	+4.220%	25	8,333	+243.512%
2025-11-07	19.0000	19.8000	19.0000	19.6700	+1.079%	16	8,344	+258.007%
2025-11-06	18.9000	19.4600	18.6000	19.4600	-4.795%	12	8,354	+261.871%
2025-11-05	19.1500	20.4500	19.1500	20.4400	+7.579%	39	8,360	+244.521%
2025-11-04	20.0400	20.1000	19.0000	19.0000	-11.956%	134	8,360	+270.632%
2025-11-03	22.0000	22.1800	21.3000	21.5800	-4.089%	90	8,513	+226.321%
2025-10-31	22.5000	22.5000	22.5000	22.5000	-1.961%	50	8,513	+212.978%
2025-10-30	23.0000	23.0000	22.9500	22.9500	-0.692%	12	8,563	+206.841%
2025-10-29	23.2800	23.8700	23.0500	23.1100	+2.483%	7	8,559	+204.717%
2025-10-28	23.0000	24.3000	22.5500	22.5500	+3.678%	337	8,561	+212.284%
2025-10-27	21.7500	22.2000	21.6500	21.7500	+6.775%	129	8,521	+223.770%
2025-10-24	22.0000	23.0000	20.2000	20.3700	+1.850%	418	8,521	+245.704%
2025-10-23	19.3000	20.0000	18.4000	20.0000	+8.108%	36	8,400	+252.100%
2025-10-22	19.9500	19.9500	18.3500	18.5000	-8.867%	140	8,398	+280.649%
2025-10-21	19.9500	20.3000	19.9500	20.3000	+0.495%	55	8,390	+246.897%
2025-10-20	20.3500	20.3500	19.9000	20.2000	+5.208%	46	8,398	+248.614%
2025-10-16	19.0000	19.2000	19.0000	19.2000	+0.261%	4	8,427	+266.771%
2025-10-15	18.6000	19.3500	18.0000	19.1500	+11.337%	12	8,427	+267.728%
2025-10-14	17.3200	17.6300	17.2000	17.2000	-11.065%	87	8,426	+309.419%
2025-10-13	19.3000	19.4400	19.0000	19.3400	+2.058%	16	8,496	+264.116%
2025-10-10	21.0000	21.1500	18.8600	18.9500	-2.821%	50	8,500	+271.609%
2025-10-09	19.3000	19.5000	19.3000	19.5000	+1.510%	6	8,480	+261.128%
2025-10-08	18.6000	19.2900	18.6000	19.2100	-0.208%	15	8,482	+266.580%
2025-10-07	17.9300	19.7900	17.9300	19.2500	+2.941%	423	8,545	+265.818%
2025-10-06	19.2500	20.5500	18.7000	18.7000	-0.267%	19	8,545	+276.578%
2025-10-03	19.9500	19.9500	18.7000	18.7500	-2.089%	549	8,556	+275.573%
2025-10-02	18.0500	19.2000	18.0000	19.1500	+6.389%	52	8,595	+267.728%
2025-10-01	15.7300	18.0000	15.7300	18.0000	+16.129%	25	8,630	+291.222%
2025-09-30	16.4000	16.4000	15.2500	15.5000	-7.463%	20	8,649	+354.323%
2025-09-29	15.2500	17.0000	15.2500	16.7500	-5.474%	63	8,644	+320.418%
2025-09-26	16.5000	18.4000	16.5000	17.7200	+9.046%	151	8,700	+297.404%
2025-09-25	13.8000	16.2600	13.8000	16.2500	+24.141%	375	8,799	+333.354%
2025-09-24	12.3000	13.8000	12.2700	13.0900	+13.040%	114	8,899	+437.968%
2025-09-23	11.7300	12.5000	11.5800	11.5800	+2.478%	194	8,953	+508.117%
2025-09-22	12.0000	12.3000	11.3000	11.3000	-5.439%	36	9,080	+523.186%
2025-09-19	12.4600	12.4600	11.5000	11.9500	-5.534%	154	9,094	+489.289%
2025-09-18	12.0000	14.5000	12.0000	12.6500	+59.119%	2,223	9,077	+456.680%
2025-09-17	8.0500	8.1000	7.9500	7.9500	-3.636%	7	10,439	+785.786%
2025-09-16	8.0000	8.2600	8.0000	8.2500	+4.430%	6	10,446	+753.576%
2025-09-15	7.5000	8.4000	7.5000	7.9000	+7.337%	81	10,444	+791.392%
2025-09-12	7.6500	7.6500	7.3300	7.3600	-4.167%	18	10,470	+856.793%
2025-09-11	7.9500	7.9500	7.6500	7.6800	+0.130%	573	10,475	+816.927%
2025-09-10	7.9000	7.9000	7.5200	7.6700	+2.267%	23	10,079	+818.123%
2025-09-09	7.6900	7.7000	7.4800	7.5000	-1.316%	58	10,076	+838.933%
2025-09-08	7.7000	7.7000	7.5500	7.6000	+1.333%	23	10,055	+826.579%
2025-09-05	7.6000	7.6000	7.4000	7.5000	-2.724%	9	10,045	+838.933%
2025-09-04	7.0600	7.7400	7.0600	7.7100	+6.639%	59	10,049	+813.359%
2025-09-03	7.1000	7.3000	7.1000	7.2300	-2.823%	20	10,042	+873.997%
2025-09-02	6.7500	7.4400	6.7500	7.4400	-2.745%	42	10,049	+846.505%
2025-08-29	7.9900	7.9900	7.5500	7.6500	-4.969%	33	10,042	+820.523%
2025-08-28	8.0800	8.0800	7.9000	8.0500	+1.258%	14	10,042	+774.783%
2025-08-27	7.7500	8.0500	7.6000	7.9500	+5.298%	50	10,037	+785.786%
2025-08-26	7.9200	8.0500	7.5500	7.5500	-3.205%	61	10,065	+832.715%
2025-08-25	9.0000	9.0000	7.8000	7.8000	-4.294%	75	10,042	+802.821%
2025-08-22	7.7000	8.3100	7.7000	8.1500	+14.146%	156	10,049	+764.049%
2025-08-21	7.1500	7.1500	6.3000	7.1400	-2.192%	141	10,065	+886.275%
2025-08-20	7.7000	7.7000	7.1200	7.3000	-15.116%	110	10,039	+864.658%
2025-08-19	8.5000	9.6000	8.5000	8.6000	+17.007%	502	9,975	+718.837%
2025-08-18	7.8000	8.0000	7.1000	7.3500	-10.909%	264	10,213	+858.095%
2025-08-15	8.4000	9.0000	7.8000	8.2500	+9.272%	599	10,190	+753.576%
2025-08-14	6.0500	7.7500	6.0000	7.5500	+22.168%	848	10,454	+832.715%
2025-08-13	5.9000	6.2000	5.9000	6.1800	+5.102%	443	10,673	+1,039.482%
2025-08-12	5.1500	5.9000	5.1500	5.8800	+17.600%	384	10,744	+1,097.619%
2025-08-11	5.1100	5.5600	5.0000	5.0000	+8.932%	137	11,086	+1,308.400%
2025-08-08	4.5900	4.6000	4.3800	4.5900	+1.774%	70	11,136	+1,434.205%
2025-08-07	4.7000	4.7000	4.4700	4.5100	-7.959%	212	11,133	+1,461.419%
2025-08-06	4.6500	4.9000	4.6500	4.9000	+2.083%	159	11,127	+1,337.143%
2025-08-05	4.5000	4.9800	4.5000	4.8000	+11.628%	257	11,081	+1,367.083%
2025-08-04	4.3000	4.3500	4.2500	4.3000	+4.878%	59	11,064	+1,537.674%
2025-08-01	4.2500	4.3000	4.0600	4.1000	-7.865%	348	11,034	+1,617.561%
2025-07-31	4.6500	4.7500	4.4500	4.4500	-6.316%	443	10,817	+1,482.472%
2025-07-30	4.9400	4.9400	4.7500	4.7500	-3.651%	104	10,816	+1,382.526%
2025-07-29	5.1500	5.1500	4.9000	4.9300	-5.556%	279	10,883	+1,328.398%
2025-07-28	5.2500	5.6000	5.2000	5.2200	+0.385%	184	10,811	+1,249.042%
2025-07-25	5.3000	5.4200	5.0000	5.2000	-23.191%	899	10,871	+1,254.231%
2025-07-24	6.9200	6.9500	6.6800	6.7700	-7.005%	267	10,151	+940.177%
2025-07-23	6.9500	7.3000	6.9500	7.2800	+2.535%	79	10,227	+867.308%
2025-07-22	6.9000	7.1900	6.9000	7.1000	-0.699%	17	10,159	+891.831%
2025-07-21	7.4500	7.5000	7.1500	7.1500	+0.704%	55	10,168	+884.895%
2025-07-18	7.2500	7.3200	7.1000	7.1000	+3.348%	10	10,151	+891.831%
2025-07-17	6.7500	7.0000	6.7500	6.8700	+2.232%	5	10,153	+925.036%
2025-07-16	6.5000	6.7200	6.5000	6.7200	-4.000%	20	10,154	+947.917%
2025-07-15	7.3200	7.3200	7.0000	7.0000	-2.235%	7	10,166	+906.000%
2025-07-14	7.1200	7.2200	7.0000	7.1600	-2.585%	21	10,163	+883.520%
2025-07-11	7.2000	7.4000	7.2000	7.3500	-5.769%	17	10,158	+858.095%
2025-07-10	6.9600	7.8000	6.9600	7.8000	+5.405%	20	10,168	+802.821%
2025-07-09	7.0200	7.5500	7.0200	7.4000	-3.014%	47	10,188	+851.622%
2025-07-08	6.5000	7.7200	6.5000	7.6300	+11.550%	104	10,159	+822.936%
2025-07-07	6.5000	6.8400	6.2800	6.8400	+2.242%	94	10,250	+929.532%
2025-07-03	6.6000	6.7600	6.6000	6.6900	+6.190%	66	10,292	+952.616%
2025-07-02	6.3000	6.6000	6.0500	6.3000	-10.638%	124	10,292	+1,017.778%
2025-07-01	6.6000	7.2000	6.6000	7.0500	+9.302%	46	10,303	+898.865%
2025-06-30	6.7300	6.7300	6.4500	6.4500	-5.147%	25	10,345	+991.783%
2025-06-27	6.9000	7.2500	6.7000	6.8000	+1.493%	85	10,341	+935.588%
2025-06-26	6.8500	6.8500	6.6000	6.7000	+0.752%	102	10,378	+951.045%
2025-06-25	6.9500	6.9500	6.5600	6.6500	-3.623%	78	10,334	+958.947%
2025-06-24	6.0300	6.9000	6.0300	6.9000	+20.000%	537	10,404	+920.580%
2025-06-23	6.0000	6.3100	5.7500	5.7500	-6.046%	44	10,873	+1,124.696%
2025-06-20	6.1500	6.3400	5.9300	6.1200	+2.000%	96	10,863	+1,050.654%
2025-06-18	5.6500	6.1500	5.6000	6.0000	+6.007%	83	10,845	+1,073.667%
2025-06-17	5.7500	6.0600	5.6600	5.6600	+0.712%	42	10,845	+1,144.170%
2025-06-16	5.5600	5.7000	5.3500	5.6200	+7.048%	99	10,848	+1,153.025%
2025-06-13	5.3200	5.4000	5.2500	5.2500	-6.915%	52	10,856	+1,241.333%
2025-06-12	5.5000	5.7300	5.4000	5.6400	-0.177%	140	10,852	+1,148.582%
2025-06-11	6.3000	6.3000	5.3100	5.6500	-14.003%	298	10,910	+1,146.372%
2025-06-10	5.7500	6.6800	5.7500	6.5700	+19.455%	96	10,889	+971.842%
2025-06-09	5.6600	5.7000	5.5000	5.5000	+3.774%	97	10,941	+1,180.364%
2025-06-06	5.4300	5.4300	4.7900	5.3000	+2.913%	286	10,965	+1,228.679%
2025-06-05	5.3600	5.5000	5.1500	5.1500	-4.630%	133	11,006	+1,267.379%
2025-06-03	4.9400	5.4200	4.9000	5.4000	+6.931%	114	11,004	+1,204.074%
2025-06-02	4.9500	5.1300	4.8500	5.0500	+1.202%	114	10,926	+1,294.455%
2025-05-30	5.3500	5.3500	4.8600	4.9900	-6.026%	630	10,922	+1,311.222%
2025-05-29	5.6000	5.6000	5.3000	5.3100	-4.496%	36	10,701	+1,226.177%
2025-05-28	5.6500	5.6500	5.5000	5.5600	-0.714%	22	10,682	+1,166.547%
2025-05-27	5.5000	5.6900	5.5000	5.6000	+3.704%	12	10,663	+1,157.500%
2025-05-23	5.3000	5.4600	5.3000	5.4000	-5.263%	142	10,690	+1,204.074%
2025-05-22	5.7500	5.8600	5.7000	5.7000	-0.870%	870	10,690	+1,135.439%
2025-05-21	6.1000	6.3000	5.7500	5.7500	-5.428%	37	9,830	+1,124.696%
2025-05-20	6.1000	6.2000	6.0800	6.0800	-2.564%	218	9,863	+1,058.224%
2025-05-19	6.0000	6.4000	5.8500	6.2400	-1.109%	64	10,079	+1,028.526%
2025-05-16	6.3100	6.4000	6.2000	6.3100	+0.159%	428	10,046	+1,016.006%
2025-05-15	6.1100	6.3800	6.1000	6.3000	-3.077%	89	10,120	+1,017.778%
2025-05-14	6.9500	6.9500	6.3100	6.5000	-8.192%	121	10,169	+983.385%
2025-05-13	6.9100	7.3000	6.3800	7.0800	+4.889%	201	10,204	+894.633%
2025-05-12	6.8500	7.1500	6.6500	6.7500	+9.756%	927	10,218	+943.259%
2025-05-09	6.1000	6.1500	5.9000	6.1500	0.000%	558	11,021	+1,045.041%
2025-05-08	6.0500	6.1500	5.8000	6.1500	+16.038%	52	10,951	+1,045.041%
2025-05-07	5.3500	5.4000	5.3000	5.3000	-1.852%	14	10,971	+1,228.679%
2025-05-06	5.4500	5.4500	5.3500	5.4000	-2.703%	177	10,970	+1,204.074%
2025-05-05	5.7200	5.7200	5.5500	5.5500	-3.478%	100	10,793	+1,168.829%
2025-05-02	5.6500	5.9000	5.6500	5.7500	+2.679%	18	10,769	+1,124.696%
2025-05-01	5.4300	5.8000	5.4300	5.6000	+2.941%	37	10,765	+1,157.500%
2025-04-30	5.2500	5.4400	5.2300	5.4400	-4.225%	18	10,777	+1,194.485%
2025-04-29	6.0000	6.0500	5.6800	5.6800	-2.906%	64	10,775	+1,139.789%
2025-04-28	5.6000	6.2600	5.6000	5.8500	+4.464%	92	10,791	+1,103.761%
2025-04-25	5.5000	5.6500	5.3500	5.6000	-15.152%	188	10,770	+1,157.500%
2025-04-24	6.4000	6.6500	6.3000	6.6000	+5.939%	58	10,691	+966.970%
2025-04-23	6.1800	6.3700	5.9500	6.2300	+14.312%	44	10,667	+1,030.337%
2025-04-22	5.3100	5.5500	5.1800	5.4500	+15.222%	1,444	10,671	+1,192.110%
2025-04-21	4.8500	4.8500	4.5500	4.7300	-5.400%	73	9,407	+1,388.795%
2025-04-17	5.0000	5.0700	4.8000	5.0000	-0.990%	42	9,367	+1,308.400%
2025-04-16	5.3000	5.3000	4.9700	5.0500	-12.174%	269	9,367	+1,294.455%
2025-04-15	6.0500	6.0500	5.7200	5.7500	-8.293%	191	9,175	+1,124.696%
2025-04-14	5.8500	6.5000	5.8500	6.2700	+10.973%	49	9,170	+1,023.126%
2025-04-11	5.0000	5.6500	5.0000	5.6500	-2.586%	806	9,161	+1,146.372%
2025-04-10	7.0000	7.0000	5.6000	5.8000	-16.667%	312	8,966	+1,114.138%
2025-04-09	5.5500	7.0000	5.0000	6.9600	+45.000%	795	8,660	+911.782%
2025-04-08	6.1200	6.1200	4.6000	4.8000	-13.514%	668	8,568	+1,367.083%
2025-04-07	5.4500	5.9200	5.2500	5.5500	-5.932%	278	8,379	+1,168.829%
2025-04-04	7.0500	7.1500	5.8000	5.9000	-21.333%	1,356	8,116	+1,093.559%
2025-04-03	7.0000	8.0000	6.3500	7.5000	+11.111%	73	8,059	+838.933%
2025-04-01	6.8500	6.8500	6.7500	6.7500	-7.534%	11	8,113	+943.259%
2025-03-31	7.2500	7.3000	7.0500	7.3000	-2.013%	7	8,102	+864.658%
2025-03-28	7.5000	7.5000	7.3500	7.4500	-3.871%	82	8,097	+845.235%
2025-03-27	7.7000	7.7500	7.6800	7.7500	-2.146%	15	8,098	+808.645%
2025-03-26	8.7500	8.7500	7.9200	7.9200	-7.368%	71	8,091	+789.141%
2025-03-25	8.8000	8.8100	8.5000	8.5500	-0.581%	37	8,095	+723.626%
2025-03-24	9.0000	9.0000	8.5500	8.6000	-4.444%	77	8,092	+718.837%
2025-03-21	8.4800	9.0000	8.4600	9.0000	+7.784%	54	8,118	+682.444%
2025-03-20	8.7000	8.7000	8.3000	8.3500	-3.468%	52	8,129	+743.353%
2025-03-19	8.9300	8.9500	8.5000	8.6500	-13.500%	75	8,143	+714.104%
2025-03-18	9.8500	10.3000	9.8500	10.0000	+2.354%	193	8,142	+604.200%
2025-03-17	9.0000	10.1500	9.0000	9.7700	+14.806%	224	8,321	+620.778%
2025-03-14	7.7500	8.5500	7.7500	8.5100	+2.530%	194	8,504	+727.497%
2025-03-13	8.2700	9.0500	8.2000	8.3000	+31.746%	273	8,775	+748.434%
2025-03-12	6.3500	6.4500	6.0500	6.3000	+9.565%	73	8,775	+1,017.778%
2025-03-11	6.0000	6.0000	5.4700	5.7500	-1.709%	331	8,743	+1,124.696%
2025-03-10	6.0000	6.0500	5.6000	5.8500	-4.878%	145	8,468	+1,103.761%
2025-03-07	6.1500	6.5500	5.8500	6.1500	-1.600%	392	8,369	+1,045.041%
2025-03-06	5.8500	6.4000	5.7000	6.2500	-1.884%	108	8,316	+1,026.720%
2025-03-05	6.3000	6.3700	5.9000	6.3700	-9.000%	135	8,316	+1,005.495%
2025-03-04	7.2000	7.2000	6.2700	7.0000	-8.257%	122	8,263	+906.000%
2025-03-03	8.8000	9.1500	7.6300	7.6300	-6.380%	109	8,305	+822.936%
2025-02-28	7.8500	8.5000	7.8500	8.1500	-6.322%	92	8,388	+764.049%
2025-02-27	8.3500	8.7000	8.3000	8.7000	+6.098%	37	8,434	+709.425%
2025-02-26	8.0000	8.4000	8.0000	8.2000	+1.235%	153	8,439	+758.780%
2025-02-25	8.2000	8.2000	7.6300	8.1000	-9.497%	142	8,578	+769.383%
2025-02-24	9.1300	9.1300	8.3500	8.9500	-2.928%	41	8,578	+686.816%
2025-02-21	10.0000	10.2500	9.2200	9.2200	-6.775%	146	8,615	+663.774%
2025-02-20	9.6500	10.0500	8.8500	9.8900	-1.100%	195	8,649	+612.032%
2025-02-19	10.1500	10.2800	9.5500	10.0000	-11.504%	204	8,811	+604.200%
2025-02-18	9.0000	11.4500	9.0000	11.3000	+36.473%	1,005	8,912	+523.186%
2025-02-14	9.0500	9.5500	7.9500	8.2800	-4.277%	484	9,706	+750.483%
2025-02-13	7.6500	9.3000	7.6500	8.6500	+15.333%	755	9,706	+714.104%
2025-02-12	7.0000	7.5000	6.4000	7.5000	+17.188%	147	9,921	+838.933%
2025-02-11	5.9000	6.9000	5.9000	6.4000	+16.364%	646	9,961	+1,000.313%
2025-02-10	5.4700	5.6800	5.3800	5.5000	+7.422%	114	9,925	+1,180.364%
2025-02-07	5.2100	5.2100	5.1000	5.1200	-2.476%	418	9,895	+1,275.391%
2025-02-06	5.4800	5.4800	5.2000	5.2500	-3.670%	38	9,701	+1,241.333%
2025-02-05	5.2100	5.5500	5.0500	5.4500	+2.444%	84	9,692	+1,192.110%
2025-02-04	5.4000	5.4000	5.2500	5.3200	-1.481%	25	9,634	+1,223.684%
2025-02-03	5.2000	5.6300	5.0000	5.4000	-0.369%	187	9,619	+1,204.074%
2025-01-31	5.5800	5.9000	5.3500	5.4200	-7.350%	3,036	9,612	+1,199.262%
2025-01-30	5.5900	5.9500	5.4500	5.8500	+2.632%	773	9,281	+1,103.761%
2025-01-29	5.7500	5.8000	5.6000	5.7000	+0.885%	369	8,597	+1,135.439%
2025-01-28	5.9500	5.9500	5.6000	5.6500	-4.237%	106	8,256	+1,146.372%
2025-01-27	6.1000	6.3200	5.8500	5.9000	-8.100%	37	8,213	+1,093.559%
2025-01-24	6.5000	6.5000	6.3000	6.4200	-4.179%	266	8,208	+996.885%
2025-01-23	6.8600	6.8600	6.6500	6.7000	-4.965%	26	8,186	+951.045%
2025-01-22	7.0000	7.3000	6.9600	7.0500	0.000%	73	8,170	+898.865%
2025-01-21	7.0000	7.5000	6.9600	7.0500	+1.439%	121	8,137	+898.865%