Dark

INTC20261218C38
INTC Dec 18 2026 38.00 Call (INTC261218C00038000)
option OPRA

EOD

Sep 2, 2026

52.20+1.913%(+0.98)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	51.4600	52.2000	51.4600	52.2000	+1.913%	13	3,400	0.000%
2026-09-01	51.2200	51.2200	51.2200	51.2200	-1.783%	2	3,390	+1.913%
2026-08-31	52.1500	52.1500	52.1500	52.1500	-2.850%	1	3,389	+0.096%
2026-08-27	54.1500	54.1500	53.6500	53.6800	+8.906%	5	3,390	-2.757%
2026-08-26	50.0000	50.0000	49.2900	49.2900	-6.542%	4	3,391	+5.904%
2026-08-21	54.9900	54.9900	52.7400	52.7400	-5.653%	4	3,394	-1.024%
2026-08-19	55.8000	55.9000	55.8000	55.9000	-15.457%	10	3,396	-6.619%
2026-08-17	66.1100	66.1200	66.1100	66.1200	-1.753%	4	3,396	-21.053%
2026-08-13	67.0000	67.3000	67.0000	67.3000	+10.800%	2	3,397	-22.437%
2026-08-10	60.7400	60.7400	60.7400	60.7400	-3.618%	10	3,399	-14.060%
2026-08-07	63.0200	63.0200	63.0200	63.0200	-1.145%	1	3,409	-17.169%
2026-08-05	61.9700	63.7500	61.9700	63.7500	+13.738%	8	3,409	-18.118%
2026-07-31	55.8700	56.0500	55.8700	56.0500	+3.356%	6	3,406	-6.869%
2026-07-30	54.2300	54.2300	54.2300	54.2300	+11.653%	1	3,410	-3.743%
2026-07-28	48.5700	48.5700	48.5700	48.5700	-16.201%	1	3,410	+7.474%
2026-07-24	59.7900	60.0200	57.9600	57.9600	-10.279%	8	3,410	-9.938%
2026-07-23	67.3000	67.3000	64.6000	64.6000	-3.568%	6	3,410	-19.195%
2026-07-21	66.5000	66.9900	65.0400	66.9900	+14.513%	6	3,411	-22.078%
2026-07-17	58.5000	58.5000	58.5000	58.5000	-7.889%	1	3,415	-10.769%
2026-07-16	63.5100	63.5100	63.5100	63.5100	-11.212%	4	3,416	-17.808%
2026-07-08	72.4300	72.4300	71.5300	71.5300	-4.448%	2	3,416	-27.024%
2026-07-07	73.1700	75.0200	73.1700	74.8600	-15.317%	38	3,415	-30.270%
2026-07-06	88.4000	88.4000	88.4000	88.4000	-2.579%	1	3,400	-40.950%
2026-07-01	94.2900	94.2900	90.7400	90.7400	-2.952%	10	3,401	-42.473%
2026-06-26	93.5000	93.5000	93.5000	93.5000	-0.532%	1	3,410	-44.171%
2026-06-24	92.9500	94.0000	92.9500	94.0000	-9.875%	5	3,410	-44.468%
2026-06-22	103.5000	104.3000	103.5000	104.3000	+6.821%	4	3,414	-49.952%
2026-06-18	97.3500	97.6400	97.3500	97.6400	+10.690%	3	3,423	-46.538%
2026-06-17	88.2100	88.2100	88.2100	88.2100	+7.038%	8	3,423	-40.823%
2026-06-16	82.4100	82.4100	82.4100	82.4100	-9.934%	1	3,423	-36.658%
2026-06-15	92.3000	92.3000	91.5000	91.5000	+4.871%	2	3,423	-42.951%
2026-06-12	84.1000	87.2500	84.1000	87.2500	+6.144%	14	3,423	-40.172%
2026-06-11	82.2000	82.2000	82.2000	82.2000	+18.786%	1	3,431	-36.496%
2026-06-10	73.1500	73.1500	69.2000	69.2000	-1.663%	8	3,430	-24.566%
2026-06-09	71.7000	71.7000	65.5800	70.3700	-3.603%	29	3,434	-25.821%
2026-06-08	73.0000	73.0000	73.0000	73.0000	+10.472%	2	3,445	-28.493%
2026-06-05	68.0600	68.0600	66.0800	66.0800	-10.582%	2	3,445	-21.005%
2026-06-04	73.9000	73.9000	73.9000	73.9000	-2.416%	1	3,446	-29.364%
2026-06-03	79.4000	79.4000	75.7300	75.7300	+6.873%	7	3,447	-31.071%
2026-06-02	70.5000	72.0500	70.5000	70.8600	-2.397%	39	3,454	-26.334%
2026-06-01	71.8700	72.6000	71.8700	72.6000	-10.920%	3	3,481	-28.099%
2026-05-29	82.2100	82.2100	81.0700	81.5000	-4.589%	6	3,481	-35.951%
2026-05-28	85.4200	85.4200	85.4200	85.4200	+0.850%	1	3,478	-38.890%
2026-05-27	83.8000	84.7000	83.8000	84.7000	-1.109%	8	3,479	-38.371%
2026-05-26	88.0000	88.0500	84.9000	85.6500	+1.134%	81	3,479	-39.054%
2026-05-22	83.0000	84.6900	83.0000	84.6900	+4.234%	53	3,553	-38.363%
2026-05-21	78.3600	81.2500	78.3600	81.2500	-1.180%	17	3,603	-35.754%
2026-05-20	81.9400	82.2200	81.9400	82.2200	+17.457%	2	3,603	-36.512%
2026-05-19	66.6700	70.0000	66.0000	70.0000	+0.215%	7	3,612	-25.429%
2026-05-18	76.7000	76.7000	69.8500	69.8500	-6.480%	11	3,612	-25.268%
2026-05-15	73.8500	74.6900	71.1500	74.6900	-7.275%	78	3,612	-30.111%
2026-05-14	79.0500	81.0500	79.0500	80.5500	-2.893%	5	3,667	-35.196%
2026-05-13	87.0500	87.0500	82.9500	82.9500	+5.280%	2	3,668	-37.071%
2026-05-12	88.0000	88.0000	78.7900	78.7900	-13.919%	6	3,668	-33.748%
2026-05-11	94.4500	94.4500	90.4500	91.5300	+2.647%	28	3,668	-42.970%
2026-05-08	76.5800	89.3600	76.5800	89.1700	+19.772%	32	3,695	-41.460%
2026-05-07	77.0500	77.0500	74.4500	74.4500	-1.456%	66	3,699	-29.886%
2026-05-06	75.5400	75.5500	74.7400	75.5500	+6.664%	50	3,750	-30.907%
2026-05-05	64.0500	70.8300	64.0500	70.8300	+15.982%	3	3,794	-26.302%
2026-05-04	60.2500	61.5300	60.2500	61.0700	-4.219%	88	3,793	-14.524%
2026-05-01	60.6700	63.9300	60.6700	63.7600	+10.045%	145	3,910	-18.130%
2026-04-29	51.4500	57.9400	51.4500	57.9400	+20.207%	43	3,910	-9.907%
2026-04-28	48.2000	48.2000	48.2000	48.2000	-1.088%	1	3,894	+8.299%
2026-04-27	48.7300	48.7300	48.7300	48.7300	+5.935%	1	3,895	+7.121%
2026-04-24	46.5000	48.2900	44.3100	46.0000	+45.708%	176	3,894	+13.478%
2026-04-23	33.0000	33.0000	31.4500	31.5700	+3.542%	28	3,998	+65.347%
2026-04-22	32.9300	32.9300	30.3500	30.4900	-1.961%	7	4,001	+71.204%
2026-04-21	31.5000	31.5000	31.1000	31.1000	+1.138%	52	4,049	+67.846%
2026-04-20	32.5800	32.5800	30.5500	30.7500	-7.934%	5	4,049	+69.756%
2026-04-17	33.8500	35.0000	33.3500	33.4000	+0.270%	31	4,051	+56.287%
2026-04-16	30.6500	33.5000	30.6500	33.3100	+12.686%	44	4,045	+56.710%
2026-04-15	29.9000	30.4200	29.4500	29.5600	+4.085%	23	4,045	+76.590%
2026-04-14	27.5600	28.4000	27.5600	28.4000	-6.332%	3	4,055	+83.803%
2026-04-13	28.7500	30.7500	28.7500	30.3200	+7.403%	17	4,055	+72.164%
2026-04-10	26.6000	28.3200	26.6000	28.2300	+3.520%	33	4,057	+84.910%
2026-04-09	26.0500	27.5000	26.0500	27.2700	+9.960%	132	4,080	+91.419%
2026-04-08	23.0500	24.9500	22.9000	24.8000	+28.497%	72	4,097	+110.484%
2026-04-07	19.0000	19.3000	18.7500	19.3000	+7.222%	151	4,097	+170.466%
2026-04-06	17.7500	18.0000	17.5400	18.0000	+2.857%	27	4,005	+190.000%
2026-04-02	17.0500	17.6000	16.7500	17.5000	+10.410%	17	4,015	+198.286%
2026-04-01	15.9400	15.9400	15.8500	15.8500	+56.158%	3	4,015	+229.338%
2026-03-30	10.5000	10.5400	10.1500	10.1500	-17.814%	5	4,017	+414.286%
2026-03-27	12.5000	12.5000	12.3500	12.3500	-19.016%	4	4,022	+322.672%
2026-03-25	14.9700	15.2500	14.9700	15.2500	+17.761%	5	4,020	+242.295%
2026-03-23	13.5200	13.5200	12.9500	12.9500	+2.534%	12	4,020	+303.089%
2026-03-20	14.8000	14.8000	12.6300	12.6300	-8.478%	18	4,011	+313.302%
2026-03-19	13.8000	13.8000	13.8000	13.8000	+0.364%	1	4,001	+278.261%
2026-03-18	13.0000	13.7500	13.0000	13.7500	+5.445%	5	4,001	+279.636%
2026-03-17	13.2000	13.2000	12.7800	13.0400	-10.069%	7	4,002	+300.307%
2026-03-16	16.0000	16.0000	14.5000	14.5000	+2.691%	13	3,999	+260.000%
2026-03-12	14.2500	14.2500	14.1200	14.1200	-12.840%	7	3,997	+269.688%
2026-03-11	15.8400	16.2000	15.8400	16.2000	+6.579%	7	4,003	+222.222%
2026-03-10	14.2500	15.2000	14.2500	15.2000	+28.270%	55	3,997	+243.421%
2026-03-09	11.1100	11.8500	11.1100	11.8500	-10.566%	3	3,998	+340.506%
2026-03-06	13.4000	13.4000	13.2500	13.2500	-5.560%	5	4,089	+293.962%
2026-03-05	14.1700	14.2000	14.0300	14.0300	+0.790%	4	4,091	+272.060%
2026-03-04	13.9200	13.9200	13.9200	13.9200	+14.946%	1	4,092	+275.000%
2026-03-03	12.1100	12.1100	12.1100	12.1100	-11.606%	5	4,093	+331.049%
2026-03-02	13.7000	13.7000	13.7000	13.7000	-0.653%	1	4,093	+281.022%
2026-02-27	13.6000	13.7900	13.6000	13.7900	+0.145%	10	4,092	+278.535%
2026-02-26	13.5000	13.7700	13.5000	13.7700	-5.491%	21	4,099	+279.085%
2026-02-25	14.0000	14.5700	14.0000	14.5700	+12.336%	5	4,118	+258.270%
2026-02-24	12.9700	12.9700	12.9700	12.9700	+7.190%	4	4,118	+302.467%
2026-02-23	12.3000	12.3500	12.1000	12.1000	0.000%	175	4,118	+331.405%
2026-02-20	12.2500	12.3500	11.8600	12.1000	-6.202%	254	4,135	+331.405%
2026-02-19	13.2500	13.2500	12.8900	12.9000	-6.318%	9	4,335	+304.651%
2026-02-18	14.0500	14.0500	13.6000	13.7700	-3.368%	10	4,337	+279.085%
2026-02-17	14.5000	14.5000	14.2500	14.2500	-6.250%	2	4,344	+266.316%
2026-02-13	15.4000	15.6800	15.2000	15.2000	+0.463%	23	4,346	+243.421%
2026-02-12	15.2500	15.2500	15.1300	15.1300	-4.543%	12	4,346	+245.010%
2026-02-11	15.7500	15.8500	15.7500	15.8500	+4.759%	2	4,346	+229.338%
2026-02-10	17.0000	17.0000	15.1300	15.1300	-16.409%	9	4,346	+245.010%
2026-02-09	18.1000	18.1000	18.1000	18.1000	-0.659%	2	4,342	+188.398%
2026-02-06	17.0500	18.6500	17.0500	18.2200	+13.733%	15	4,340	+186.498%
2026-02-05	16.0200	16.0200	16.0200	16.0200	+0.125%	1	4,340	+225.843%
2026-02-04	16.8500	16.8500	15.5000	16.0000	-7.461%	48	4,340	+226.250%
2026-02-03	17.2900	17.2900	17.2900	17.2900	+4.788%	13	4,343	+201.909%
2026-02-02	16.6000	16.8000	16.5000	16.5000	+10.000%	14	4,349	+216.364%
2026-01-30	16.0000	16.0000	14.9000	15.0000	-3.537%	8	4,350	+248.000%
2026-01-29	15.8500	15.8500	15.5500	15.5500	-4.893%	6	4,354	+235.691%
2026-01-28	16.0000	16.4000	15.7100	16.3500	+30.279%	11	4,351	+219.266%
2026-01-27	12.6300	13.0000	12.5500	12.5500	+8.190%	10	4,356	+315.936%
2026-01-26	12.0000	12.1000	11.5100	11.6000	-13.368%	36	4,355	+350.000%
2026-01-23	15.4400	15.4400	13.0000	13.3900	-36.540%	725	4,366	+289.843%
2026-01-22	21.3700	21.3700	20.5500	21.1000	-1.860%	64	4,669	+147.393%
2026-01-21	18.8000	21.5000	18.8000	21.5000	+33.540%	199	4,693	+142.791%
2026-01-20	16.2000	17.6000	16.1000	16.1000	+6.623%	81	4,652	+224.224%
2026-01-16	16.5500	16.5500	15.1000	15.1000	-9.581%	14	4,661	+245.695%
2026-01-15	17.0000	17.9500	16.3500	16.7000	+1.212%	63	4,661	+212.575%
2026-01-14	16.5900	16.6300	16.0000	16.5000	+2.167%	28	4,661	+216.364%
2026-01-13	14.1800	16.2000	14.1800	16.1500	+24.231%	40	4,659	+223.220%
2026-01-12	13.8000	13.8600	12.9800	13.0000	-5.797%	42	4,666	+301.538%
2026-01-09	12.2500	14.1500	12.1500	13.8000	+28.372%	66	4,665	+278.261%
2026-01-08	11.4000	11.8000	10.6000	10.7500	-11.157%	41	4,669	+385.581%
2026-01-07	10.8000	13.5000	10.8000	12.1000	+24.103%	183	4,669	+331.405%
2026-01-06	9.6500	9.7500	9.3500	9.7500	+2.094%	7	4,655	+435.385%
2026-01-05	9.9000	10.6900	9.5000	9.5500	-1.546%	510	4,654	+446.597%
2026-01-02	8.2000	9.7000	8.2000	9.7000	+22.785%	38	4,529	+438.144%
2025-12-31	8.0500	8.1000	7.6000	7.9000	-1.496%	62	4,503	+560.759%
2025-12-30	7.8500	8.5300	7.8500	8.0200	+8.378%	28	4,503	+550.873%
2025-12-29	7.1000	7.5000	7.1000	7.4000	+1.370%	109	4,490	+605.405%
2025-12-26	7.1300	7.3400	7.1300	7.3000	+4.286%	7	4,460	+615.068%
2025-12-24	6.8100	7.1500	6.7200	7.0000	-5.405%	214	4,446	+645.714%
2025-12-23	7.3900	7.5000	7.3000	7.4000	-2.632%	67	4,446	+605.405%
2025-12-22	8.0200	8.0200	7.6000	7.6000	-4.403%	221	4,410	+586.842%
2025-12-19	7.8200	8.3500	7.8200	7.9500	+4.194%	148	4,575	+556.604%
2025-12-18	7.7000	7.7000	7.3000	7.6300	+1.733%	80	4,500	+584.142%
2025-12-17	8.5000	8.5000	7.5000	7.5000	-10.180%	51	4,468	+596.000%
2025-12-16	8.6200	8.6200	8.2200	8.3500	-2.339%	26	4,492	+525.150%
2025-12-15	9.0000	9.1000	8.5400	8.5500	-3.933%	204	4,501	+510.526%
2025-12-12	10.2200	10.2200	8.9000	8.9000	-9.736%	62	4,583	+486.517%
2025-12-11	10.1000	10.1000	9.8600	9.8600	-10.769%	232	4,570	+429.412%
2025-12-10	10.4500	11.0500	10.2700	11.0500	+6.660%	30	4,567	+372.398%
2025-12-09	10.4500	10.6500	10.3600	10.3600	-0.956%	8	4,571	+403.861%
2025-12-08	11.0000	11.0000	10.2500	10.4600	-8.246%	17	4,575	+399.044%
2025-12-05	11.5500	12.2500	11.4000	11.4000	+5.850%	10	4,575	+357.895%
2025-12-04	12.2000	12.2000	10.7700	10.7700	-18.409%	173	4,573	+384.680%
2025-12-03	13.0000	13.3200	12.2000	13.2000	+2.326%	11	4,489	+295.455%
2025-12-02	10.3500	13.1500	10.3500	12.9000	+24.638%	143	4,496	+304.651%
2025-12-01	10.7500	10.7500	10.1000	10.3500	+0.291%	176	4,560	+404.348%
2025-11-28	8.8600	10.3200	8.8600	10.3200	+26.161%	127	4,532	+405.814%
2025-11-26	8.3000	8.3000	8.1300	8.1800	+6.928%	565	4,560	+538.142%
2025-11-25	7.3000	7.6500	7.3000	7.6500	+2.000%	303	4,560	+582.353%
2025-11-24	7.3800	7.7000	7.3800	7.5000	+8.696%	92	4,294	+596.000%
2025-11-21	6.3000	7.0000	6.2000	6.9000	+1.471%	72	4,299	+656.522%
2025-11-20	7.9900	7.9900	6.8000	6.8000	-3.546%	5	4,304	+667.647%
2025-11-19	7.2000	7.6500	7.0000	7.0500	+6.818%	24	4,305	+640.426%
2025-11-18	6.6600	6.6800	6.5700	6.6000	-5.036%	18	4,294	+690.909%
2025-11-17	7.3000	7.5500	6.7300	6.9500	-8.190%	126	4,301	+651.079%
2025-11-14	7.5100	8.0000	7.1500	7.5700	-3.567%	19	4,371	+589.564%
2025-11-13	8.4300	8.8000	7.8500	7.8500	-15.501%	75	4,355	+564.968%
2025-11-12	9.1000	9.7500	9.1000	9.2900	-1.170%	13	4,391	+461.895%
2025-11-11	9.3500	9.6000	9.3500	9.4000	-4.082%	7	4,397	+455.319%
2025-11-10	9.0000	9.8500	9.0000	9.8000	+3.158%	84	4,395	+432.653%
2025-11-07	10.0000	10.1000	9.0000	9.5000	+2.151%	117	4,403	+449.474%
2025-11-06	9.7500	9.7500	9.0000	9.3000	-5.870%	65	4,409	+461.290%
2025-11-05	9.8000	9.8800	9.8000	9.8800	+9.778%	4	4,433	+428.340%
2025-11-04	9.9000	9.9000	9.0000	9.0000	-15.493%	443	4,436	+480.000%
2025-11-03	11.3000	11.3000	10.4500	10.6500	-5.080%	93	4,765	+390.141%
2025-10-31	11.5200	11.5200	10.4000	11.2200	-2.941%	80	4,765	+365.241%
2025-10-30	12.0500	12.0500	11.5600	11.5600	-6.016%	92	4,748	+351.557%
2025-10-29	12.0000	12.6400	12.0000	12.3000	+0.820%	16	4,679	+324.390%
2025-10-28	11.0200	12.8500	11.0200	12.2000	+14.878%	218	4,689	+327.869%
2025-10-27	10.1000	11.2200	10.1000	10.6200	+9.147%	378	4,637	+391.525%
2025-10-24	11.4300	11.4300	9.4500	9.7300	+1.354%	352	4,637	+436.485%
2025-10-23	9.0600	9.6000	9.0000	9.6000	+7.023%	60	4,479	+443.750%
2025-10-22	10.0000	10.0000	8.9300	8.9700	-9.849%	48	4,462	+481.940%
2025-10-21	9.9800	9.9800	9.6500	9.9500	+0.505%	209	4,446	+424.623%
2025-10-20	10.2000	10.3000	9.8500	9.9000	+4.762%	123	4,380	+427.273%
2025-10-17	10.1500	10.2000	9.0000	9.4500	+6.539%	118	4,349	+452.381%
2025-10-16	10.5000	10.5000	8.8700	8.8700	-5.437%	96	4,420	+488.501%
2025-10-15	8.8200	9.5000	8.5000	9.3800	+13.012%	85	4,401	+456.503%
2025-10-14	8.0700	8.7500	7.4500	8.3000	-9.684%	78	4,402	+528.916%
2025-10-13	9.2200	9.4500	9.1400	9.1900	+3.258%	36	4,460	+468.009%
2025-10-10	9.9100	10.6000	8.9000	8.9000	-5.319%	415	4,466	+486.517%
2025-10-09	9.4300	9.4500	8.9200	9.4000	0.000%	549	4,728	+455.319%
2025-10-08	8.7500	9.5500	8.5900	9.4000	+3.524%	151	4,895	+455.319%
2025-10-07	9.2500	9.6200	8.5200	9.0800	+4.608%	95	4,928	+474.890%
2025-10-06	8.5900	10.0700	8.5900	8.6800	-1.364%	156	4,928	+501.382%
2025-10-03	9.6000	9.6000	8.8000	8.8000	-4.968%	29	4,924	+493.182%
2025-10-02	8.3000	9.3000	8.1000	9.2600	+8.941%	162	4,925	+463.715%
2025-10-01	6.8500	8.5000	6.8500	8.5000	+26.866%	59	4,934	+514.118%
2025-09-30	6.8700	6.8700	6.5600	6.7000	-12.189%	101	4,941	+679.104%
2025-09-29	7.2000	7.6300	7.2000	7.6300	-9.167%	13	5,012	+584.142%
2025-09-26	7.9400	8.6900	7.7000	8.4000	+15.068%	210	5,006	+521.429%
2025-09-25	5.6500	7.3500	5.6500	7.3000	+41.748%	328	4,947	+615.068%
2025-09-24	4.2000	5.2800	4.1300	5.1500	+22.619%	159	5,038	+913.592%
2025-09-23	4.4000	4.4000	4.2000	4.2000	+10.818%	166	5,068	+1,142.857%
2025-09-22	4.0500	4.0500	3.7000	3.7900	-3.069%	20	5,074	+1,277.309%
2025-09-19	4.4500	4.4500	3.9000	3.9100	-12.918%	194	5,067	+1,235.038%
2025-09-18	3.8000	5.5500	2.9200	4.4900	+121.182%	945	5,110	+1,062.584%
2025-09-17	2.0300	2.1100	1.9800	2.0300	-5.140%	77	5,533	+2,471.429%
2025-09-16	2.0000	2.1500	2.0000	2.1400	+7.538%	35	5,540	+2,339.252%
2025-09-15	1.7100	2.1500	1.7100	1.9900	+9.945%	646	5,548	+2,523.116%
2025-09-12	1.8900	1.8900	1.8100	1.8100	-5.729%	11	5,429	+2,783.978%
2025-09-11	1.9200	1.9200	1.9200	1.9200	+0.524%	2	5,419	+2,618.750%
2025-09-10	1.9100	1.9500	1.9100	1.9100	+2.688%	97	5,417	+2,632.984%
2025-09-09	1.8900	1.8900	1.8600	1.8600	-2.618%	9	5,452	+2,706.452%
2025-09-08	1.9100	1.9100	1.9100	1.9100	+0.526%	1	5,445	+2,632.984%
2025-09-05	1.8400	1.9100	1.6800	1.9000	-0.524%	105	5,444	+2,647.368%
2025-09-04	1.7300	1.9100	1.7300	1.9100	+7.303%	113	5,431	+2,632.984%
2025-09-03	1.7000	1.7800	1.7000	1.7800	-2.732%	11	5,328	+2,832.584%
2025-09-02	1.7900	1.8300	1.7900	1.8300	-4.188%	3	5,318	+2,752.459%
2025-08-29	1.9400	1.9400	1.9100	1.9100	-11.163%	415	5,144	+2,632.984%
2025-08-28	2.1800	2.1800	2.0400	2.1500	0.000%	63	5,144	+2,327.907%
2025-08-27	2.1700	2.1700	2.1500	2.1500	-11.523%	17	5,195	+2,327.907%
2025-08-26	2.2300	2.4300	2.2300	2.4300	+8.969%	11	5,194	+2,048.148%
2025-08-25	2.3000	2.4500	2.2300	2.2300	+6.190%	55	5,194	+2,240.807%
2025-08-22	2.0500	2.3100	2.0500	2.1000	+17.318%	65	5,245	+2,385.714%
2025-08-21	2.0800	2.0800	1.7500	1.7900	-4.278%	11	5,237	+2,816.201%
2025-08-20	1.9300	1.9600	1.8700	1.8700	-23.673%	115	5,235	+2,691.444%
2025-08-19	2.4500	2.9200	2.4400	2.4500	+26.943%	49	5,326	+2,030.612%
2025-08-18	2.2000	2.2000	1.8400	1.9300	-24.016%	86	5,334	+2,604.663%
2025-08-15	2.5000	2.6300	2.2300	2.5400	+40.331%	119	5,276	+1,955.118%
2025-08-14	1.8100	1.8100	1.8100	1.8100	+23.973%	10	5,247	+2,783.978%
2025-08-13	1.3800	1.4600	1.3800	1.4600	+9.774%	406	5,257	+3,475.342%
2025-08-12	1.1900	1.3500	1.1900	1.3300	+16.667%	52	5,011	+3,824.812%
2025-08-11	1.1700	1.3200	1.1200	1.1400	+18.750%	152	5,023	+4,478.947%
2025-08-08	1.0000	1.0000	0.9600	0.9600	-3.030%	424	4,939	+5,337.500%
2025-08-07	0.9500	0.9900	0.9500	0.9900	-5.714%	25	4,814	+5,172.727%
2025-08-06	1.0200	1.0700	1.0200	1.0500	-0.943%	81	4,820	+4,871.429%
2025-08-05	1.0600	1.0700	1.0100	1.0600	+17.778%	22	4,818	+4,824.528%
2025-08-04	0.9300	0.9300	0.8800	0.9000	+2.273%	28	4,824	+5,700.000%
2025-08-01	0.9000	0.9000	0.8400	0.8800	-6.383%	345	4,849	+5,831.818%
2025-07-31	0.9600	0.9700	0.9400	0.9400	-6.000%	322	4,914	+5,453.191%
2025-07-30	1.0500	1.0500	0.9600	1.0000	-0.990%	64	4,919	+5,120.000%
2025-07-29	1.1500	1.1500	1.0100	1.0100	-13.675%	232	4,892	+5,068.317%
2025-07-28	1.2100	1.2100	1.1700	1.1700	+11.429%	101	5,097	+4,361.538%
2025-07-25	2.1500	2.1500	1.0400	1.0500	-34.375%	74	5,055	+4,871.429%
2025-07-24	1.7000	1.7000	1.5900	1.6000	-6.977%	57	5,027	+3,162.500%
2025-07-23	1.6300	1.7400	1.6300	1.7200	-2.825%	50	5,023	+2,934.884%
2025-07-22	1.7200	1.7700	1.7200	1.7700	-1.667%	2	5,033	+2,849.153%
2025-07-21	1.8400	1.9000	1.8000	1.8000	+0.559%	16	5,033	+2,800.000%
2025-07-18	1.8300	1.8300	1.7700	1.7900	+5.917%	1,098	5,043	+2,816.201%
2025-07-17	1.6500	1.6900	1.6500	1.6900	+5.625%	18	4,830	+2,988.757%
2025-07-16	1.6000	1.6000	1.6000	1.6000	-9.091%	3	4,812	+3,162.500%
2025-07-15	1.8200	1.8200	1.7600	1.7600	-0.565%	1,036	4,812	+2,865.909%
2025-07-14	1.8000	1.8000	1.7700	1.7700	-6.349%	112	4,834	+2,849.153%
2025-07-11	1.8900	1.8900	1.8900	1.8900	-2.577%	50	4,932	+2,661.905%
2025-07-10	1.9800	1.9800	1.9300	1.9400	+5.435%	65	4,932	+2,590.722%
2025-07-09	1.7500	1.8700	1.7500	1.8400	-6.599%	58	4,896	+2,736.957%
2025-07-08	1.7100	2.0900	1.7100	1.9700	+26.282%	427	4,855	+2,549.746%
2025-07-07	1.5900	1.5900	1.5600	1.5600	+1.961%	977	4,465	+3,246.154%
2025-07-02	1.4800	1.5600	1.4200	1.5300	-6.707%	47	4,582	+3,311.765%
2025-07-01	1.6400	1.6400	1.6400	1.6400	0.000%	130	4,550	+3,082.927%
2025-06-30	1.6400	1.6400	1.6400	1.6400	-7.345%	9	4,458	+3,082.927%
2025-06-27	1.9200	1.9200	1.6900	1.7700	+2.312%	7	4,467	+2,849.153%
2025-06-26	1.6200	1.7300	1.6200	1.7300	+8.125%	245	4,464	+2,917.341%
2025-06-25	1.7200	1.7300	1.6000	1.6000	-6.433%	911	4,481	+3,162.500%
2025-06-24	1.4500	1.7500	1.4500	1.7100	+23.913%	30	4,549	+2,952.632%
2025-06-23	1.4500	1.5200	1.3700	1.3800	-5.479%	15	4,550	+3,682.609%
2025-06-20	1.4300	1.4900	1.4300	1.4600	-2.013%	104	4,557	+3,475.342%
2025-06-18	1.4900	1.4900	1.4900	1.4900	+12.879%	30	4,527	+3,403.356%
2025-06-16	1.3000	1.3200	1.3000	1.3200	+3.937%	29	4,527	+3,854.545%
2025-06-13	1.2700	1.2700	1.2700	1.2700	-1.550%	20	4,527	+4,010.236%
2025-06-12	1.5000	1.5000	1.2900	1.2900	-7.194%	16	4,527	+3,946.512%
2025-06-11	1.3800	1.3900	1.3800	1.3900	-15.758%	4	4,527	+3,655.396%
2025-06-10	1.2400	1.6700	1.2400	1.6500	+30.952%	87	4,524	+3,063.636%
2025-06-09	1.2700	1.3200	1.2600	1.2600	+9.565%	135	4,493	+4,042.857%
2025-06-06	1.1500	1.1600	1.1500	1.1500	-4.959%	204	4,374	+4,439.130%
2025-06-04	1.2100	1.2100	1.2100	1.2100	0.000%	10	4,374	+4,214.050%
2025-06-03	1.2300	1.2300	1.1200	1.2100	+6.140%	521	4,374	+4,214.050%
2025-06-02	1.1100	1.1400	1.1100	1.1400	+3.636%	22	3,864	+4,478.947%
2025-05-30	1.1800	1.1800	1.0700	1.1000	-8.333%	278	3,892	+4,645.455%
2025-05-29	1.2300	1.2300	1.2000	1.2000	-3.226%	78	3,836	+4,250.000%
2025-05-28	1.2700	1.2900	1.2200	1.2400	+3.333%	190	3,846	+4,109.677%
2025-05-27	1.3100	1.3300	1.2000	1.2000	-4.762%	67	3,846	+4,250.000%
2025-05-23	1.2600	1.2600	1.2600	1.2600	-14.865%	500	3,869	+4,042.857%
2025-05-20	1.4800	1.4800	1.4800	1.4800	+2.069%	8	3,869	+3,427.027%
2025-05-19	1.4000	1.4800	1.4000	1.4500	-1.361%	108	3,877	+3,500.000%
2025-05-16	1.4300	1.4700	1.4300	1.4700	-2.000%	22	3,869	+3,451.020%
2025-05-15	1.4300	1.5000	1.4300	1.5000	-6.250%	54	3,869	+3,380.000%
2025-05-12	1.5500	1.6500	1.5500	1.6000	+11.888%	405	3,890	+3,162.500%
2025-05-08	1.4300	1.4300	1.4300	1.4300	+16.260%	4	3,892	+3,550.350%
2025-05-06	1.2300	1.2300	1.2300	1.2300	-7.519%	14	3,888	+4,143.902%
2025-05-05	1.3300	1.3300	1.3300	1.3300	-3.623%	1	3,874	+3,824.812%
2025-05-02	1.3800	1.3800	1.3600	1.3800	+3.759%	134	3,875	+3,682.609%
2025-05-01	1.3300	1.3300	1.3300	1.3300	+1.527%	25	3,905	+3,824.812%
2025-04-30	1.3000	1.3100	1.2200	1.3100	-13.245%	13	3,895	+3,884.733%
2025-04-28	1.5100	1.5100	1.5100	1.5100	+11.029%	1	3,886	+3,356.954%
2025-04-25	1.3000	1.3600	1.2700	1.3600	-23.596%	190	3,885	+3,738.235%
2025-04-24	1.6300	1.7800	1.6300	1.7800	+10.559%	95	3,883	+2,832.584%
2025-04-23	1.6200	1.6300	1.6100	1.6100	+23.846%	16	3,927	+3,142.236%
2025-04-22	1.3000	1.3000	1.3000	1.3000	+9.244%	8	3,928	+3,915.385%
2025-04-21	1.1900	1.1900	1.1900	1.1900	-4.800%	1	3,928	+4,286.555%
2025-04-17	1.2600	1.3000	1.2500	1.2500	-0.794%	5	3,929	+4,076.000%
2025-04-16	1.3800	1.3800	1.2600	1.2600	-14.865%	14	3,929	+4,042.857%
2025-04-15	1.6800	1.6800	1.4800	1.4800	-14.943%	42	3,918	+3,427.027%
2025-04-14	1.7400	1.7400	1.7400	1.7400	+9.434%	1	3,901	+2,900.000%
2025-04-11	1.5000	1.5900	1.4400	1.5900	-3.636%	170	3,900	+3,183.019%
2025-04-10	1.6400	1.6500	1.5900	1.6500	-13.158%	58	3,892	+3,063.636%
2025-04-09	1.4600	2.0000	1.4600	1.9000	+40.741%	20	3,871	+2,647.368%
2025-04-08	1.7500	1.7500	1.2500	1.3500	-10.000%	142	3,855	+3,766.667%
2025-04-07	1.6100	1.6700	1.4900	1.5000	-14.773%	379	3,798	+3,380.000%
2025-04-04	0.9200	1.9900	0.9200	1.7600	-34.082%	120	3,674	+2,865.909%
2025-04-03	2.0500	2.6700	1.8000	2.6700	+27.143%	167	3,664	+1,855.056%
2025-04-02	2.1000	2.1000	2.1000	2.1000	+0.962%	1	3,561	+2,385.714%
2025-04-01	2.0800	2.0800	2.0800	2.0800	-9.565%	1	3,561	+2,409.615%
2025-03-31	2.2000	2.3200	2.2000	2.3000	-2.542%	54	3,560	+2,169.565%
2025-03-28	2.4000	2.4000	2.3600	2.3600	-11.610%	40	3,549	+2,111.864%
2025-03-27	2.4000	2.6700	2.4000	2.6700	+4.297%	3	3,549	+1,855.056%
2025-03-26	2.7200	2.7200	2.4800	2.5600	-11.111%	23	3,550	+1,939.063%
2025-03-25	2.9000	2.9000	2.8600	2.8800	-1.031%	122	3,540	+1,712.500%
2025-03-24	2.9000	2.9100	2.9000	2.9100	-3.000%	52	3,439	+1,693.814%
2025-03-21	3.0000	3.0000	3.0000	3.0000	+5.263%	20	3,479	+1,640.000%
2025-03-20	2.8000	2.8500	2.7600	2.8500	-5.629%	4	3,469	+1,731.579%
2025-03-19	3.0200	3.0200	3.0200	3.0200	-19.251%	40	3,467	+1,628.477%
2025-03-18	3.3000	3.7500	3.3000	3.7400	+2.466%	24	3,427	+1,295.722%
2025-03-17	3.3400	3.6500	3.3400	3.6500	+27.178%	4	3,437	+1,330.137%
2025-03-14	2.8700	2.8700	2.8700	2.8700	+10.385%	2	3,438	+1,718.815%
2025-03-13	3.2000	3.2000	2.6000	2.6000	+33.333%	29	3,436	+1,907.692%
2025-03-12	1.9500	1.9500	1.9500	1.9500	+5.978%	12	3,436	+2,576.923%
2025-03-11	1.7000	1.8500	1.6800	1.8400	+1.657%	14	3,424	+2,736.957%
2025-03-10	1.9600	1.9600	1.8100	1.8100	+4.624%	4	3,425	+2,783.978%
2025-03-07	1.7300	1.7300	1.7300	1.7300	-9.424%	14	3,428	+2,917.341%
2025-03-05	1.9800	1.9800	1.7800	1.9100	-5.446%	113	3,431	+2,632.984%
2025-03-04	1.9500	2.0200	1.9500	2.0200	-35.256%	4	3,450	+2,484.158%
2025-03-03	3.1500	3.1500	3.1200	3.1200	+12.230%	5	3,451	+1,573.077%
2025-02-28	2.9900	3.3000	2.7800	2.7800	+4.120%	408	3,452	+1,777.698%
2025-02-27	2.6700	2.6700	2.6700	2.6700	-1.111%	43	3,401	+1,855.056%
2025-02-26	2.5800	2.7000	2.5800	2.7000	+4.651%	14	3,401	+1,833.333%
2025-02-25	2.5000	2.5800	2.5000	2.5800	-18.095%	7	3,404	+1,923.256%
2025-02-24	2.1900	3.1500	2.1900	3.1500	-3.077%	5	3,404	+1,557.143%
2025-02-21	3.6000	3.6000	3.2500	3.2500	-10.959%	64	3,400	+1,506.154%
2025-02-20	3.4600	3.6500	3.3000	3.6500	-0.815%	7	3,400	+1,330.137%
2025-02-19	3.6000	3.7000	3.5000	3.6800	-12.381%	6	3,399	+1,318.478%
2025-02-18	3.3000	4.2000	3.3000	4.2000	+52.174%	257	3,397	+1,142.857%
2025-02-14	2.6400	2.7600	2.6400	2.7600	-12.381%	18	3,365	+1,791.304%
2025-02-13	2.3900	3.4000	2.3900	3.1500	+36.957%	32	3,375	+1,557.143%
2025-02-12	2.2400	2.3100	2.1500	2.3000	+13.861%	43	3,375	+2,169.565%
2025-02-11	2.0000	2.0500	2.0000	2.0200	+37.415%	58	3,383	+2,484.158%
2025-02-07	1.4700	1.4700	1.4700	1.4700	-2.000%	24	3,372	+3,451.020%
2025-02-06	1.5200	1.5200	1.5000	1.5000	+0.671%	2	3,372	+3,380.000%
2025-02-05	1.4900	1.4900	1.4900	1.4900	-2.614%	2	3,373	+3,403.356%
2025-02-04	1.5100	1.5300	1.5100	1.5300	0.000%	30	3,371	+3,311.765%
2025-02-03	1.4900	1.6000	1.4600	1.5300	-0.649%	29	3,376	+3,311.765%
2025-01-31	1.6300	1.6300	1.5400	1.5400	-11.494%	208	3,364	+3,289.610%
2025-01-30	1.6000	1.7400	1.5900	1.7400	+6.098%	109	3,263	+2,900.000%
2025-01-29	1.6700	1.6700	1.6400	1.6400	+1.235%	2	3,162	+3,082.927%
2025-01-28	1.6100	1.6500	1.6100	1.6200	-3.571%	86	3,163	+3,122.222%
2025-01-27	1.8600	1.9000	1.6800	1.6800	-6.667%	55	3,210	+3,007.143%
2025-01-24	1.8500	1.8800	1.8000	1.8000	-10.000%	40	3,218	+2,800.000%
2025-01-23	1.9500	2.0000	1.9500	2.0000	-3.382%	10	3,220	+2,510.000%
2025-01-22	2.0600	2.0700	2.0600	2.0700	-5.479%	3	3,210	+2,421.739%
2025-01-21	2.3500	2.3500	2.0700	2.1900	0.000%	179	3,493	+2,283.562%
2025-01-17	2.3000	2.3000	1.9900	2.1900	+25.862%	882	3,493	+2,283.562%
2025-01-15	1.8000	1.8000	1.7400	1.7400	-0.571%	33	3,493	+2,900.000%
2025-01-14	1.7500	1.7500	1.7500	1.7500	-1.130%	7	3,468	+2,882.857%
2025-01-13	1.8700	1.8700	1.7300	1.7700	-5.348%	198	3,461	+2,849.153%
2025-01-10	1.8500	1.8800	1.7800	1.8700	-8.780%	62	3,620	+2,691.444%