Dark

INTC20261218C50
INTC Dec 18 2026 50.00 Call (INTC261218C00050000)
option OPRA

EOD

Sep 2, 2026

40.85+1.541%(+0.62)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	39.0500	41.0000	39.0500	40.8500	+1.541%	20	39,207	0.000%
2026-09-01	37.5000	40.2300	37.5000	40.2300	-1.276%	28	39,211	+1.541%
2026-08-31	40.8300	41.5000	40.6000	40.7500	+0.246%	37	39,215	+0.245%
2026-08-28	43.2200	43.5000	40.6000	40.6500	-4.127%	15	39,218	+0.492%
2026-08-27	42.2100	42.4000	40.4000	42.4000	+7.071%	18	39,220	-3.656%
2026-08-26	38.4500	39.6000	37.1500	39.6000	+1.020%	7	39,228	+3.157%
2026-08-25	40.4500	40.4500	39.2000	39.2000	-0.127%	5	39,230	+4.209%
2026-08-24	38.2000	39.2500	38.0000	39.2500	-5.490%	72	39,233	+4.076%
2026-08-21	41.5500	42.0000	41.5000	41.5300	-5.506%	130	39,234	-1.637%
2026-08-20	43.9000	44.2000	43.9000	43.9500	-1.612%	4	39,292	-7.053%
2026-08-19	44.8500	44.8500	44.5800	44.6700	-5.958%	8	39,295	-8.552%
2026-08-18	47.4200	48.2500	47.4200	47.5000	-13.321%	14	39,293	-14.000%
2026-08-17	54.8000	54.8000	54.8000	54.8000	+1.802%	1	39,293	-25.456%
2026-08-14	53.8300	53.8300	53.8300	53.8300	-5.095%	1	39,294	-24.113%
2026-08-13	55.6700	56.7200	55.6700	56.7200	+8.100%	2,006	39,293	-27.980%
2026-08-12	54.3700	54.3700	52.4700	52.4700	+7.410%	3	39,201	-22.146%
2026-08-11	47.7500	50.1000	47.7500	48.8500	-2.006%	17	39,203	-16.377%
2026-08-10	49.9700	50.8600	49.8000	49.8500	-6.857%	9	39,205	-18.054%
2026-08-07	51.9500	53.5200	51.9500	53.5200	+1.479%	23	39,206	-23.673%
2026-08-06	52.7500	52.7500	52.7400	52.7400	-5.314%	3	39,219	-22.545%
2026-08-05	52.5000	55.7000	52.5000	55.7000	+5.512%	11	39,219	-26.661%
2026-08-04	53.0500	53.0500	52.7900	52.7900	+20.141%	25	39,225	-22.618%
2026-08-03	41.8000	43.9400	41.8000	43.9400	-7.005%	3	39,250	-7.032%
2026-07-30	47.2500	47.2500	47.2500	47.2500	+27.358%	1	39,251	-13.545%
2026-07-29	40.2000	40.2000	36.0800	37.1000	-7.849%	13	39,252	+10.108%
2026-07-28	39.6000	40.5100	38.0000	40.2600	-5.159%	20	39,261	+1.465%
2026-07-27	46.4500	46.4500	42.2600	42.4500	-6.703%	5	39,257	-3.769%
2026-07-24	49.5000	49.5000	45.5000	45.5000	-19.097%	35	39,258	-10.220%
2026-07-23	56.2400	56.2400	56.2400	56.2400	-0.266%	4	39,269	-27.365%
2026-07-22	56.3900	56.3900	56.3900	56.3900	-2.423%	1	39,273	-27.558%
2026-07-21	56.3500	57.7900	55.3000	57.7900	+10.181%	13	39,273	-29.313%
2026-07-20	52.4500	52.4500	52.4500	52.4500	+7.369%	1	39,284	-22.116%
2026-07-17	46.5000	50.0000	43.0500	48.8500	-1.313%	73	39,285	-16.377%
2026-07-16	52.5000	52.5000	49.5000	49.5000	-10.375%	23	39,287	-17.475%
2026-07-15	58.5000	58.5000	53.1700	55.2300	-4.115%	53	39,291	-26.037%
2026-07-14	59.9900	60.0000	57.6000	57.6000	+4.442%	81	39,309	-29.080%
2026-07-13	57.5000	58.3500	55.1500	55.1500	-12.460%	31	39,243	-25.929%
2026-07-10	61.8900	63.0000	60.9700	63.0000	-7.230%	39	39,254	-35.159%
2026-07-09	67.9100	67.9100	67.9100	67.9100	+9.976%	1	39,277	-39.847%
2026-07-08	60.0000	61.7500	58.0000	61.7500	-1.984%	10	39,277	-33.846%
2026-07-07	69.6000	69.6000	61.9000	63.0000	-16.733%	32	39,284	-35.159%
2026-07-06	79.3600	79.3600	75.0000	75.6600	+6.488%	4	39,308	-46.008%
2026-07-02	82.0600	82.0600	71.0500	71.0500	-11.925%	75	39,324	-42.505%
2026-07-01	88.9000	88.9000	80.0000	80.6700	-12.648%	29	39,324	-49.362%
2026-06-30	88.0000	94.6500	88.0000	92.3500	+10.467%	82	39,332	-55.766%
2026-06-29	76.0500	83.6400	71.8600	83.6000	+0.844%	11	39,357	-51.136%
2026-06-26	82.9000	82.9000	82.9000	82.9000	-2.871%	1	39,361	-50.724%
2026-06-25	92.0000	92.0000	80.0000	85.3500	+5.370%	7	39,362	-52.138%
2026-06-24	86.0000	86.0000	81.0000	81.0000	-6.217%	5	39,362	-49.568%
2026-06-23	82.4500	89.6000	82.4500	86.3700	-7.428%	23	39,365	-52.703%
2026-06-22	92.0500	93.4000	90.0200	93.3000	+7.749%	129	39,367	-56.217%
2026-06-18	87.4500	88.0000	83.0000	86.5900	+18.067%	78	39,409	-52.824%
2026-06-17	72.5100	77.0700	72.5100	73.3400	+0.082%	30	39,409	-44.301%
2026-06-16	80.1000	80.1000	73.0000	73.2800	-8.697%	29	39,409	-44.255%
2026-06-15	82.8100	83.3000	80.2600	80.2600	+3.495%	22	39,405	-49.103%
2026-06-12	75.1000	78.0000	75.1000	77.5500	+9.658%	19	39,424	-47.324%
2026-06-11	67.6000	71.0500	65.7500	70.7200	+17.867%	33	39,430	-42.237%
2026-06-10	59.7800	60.0000	59.7800	60.0000	+11.317%	11	39,450	-31.917%
2026-06-09	62.2700	62.4000	53.9000	53.9000	-16.589%	21	39,455	-24.212%
2026-06-08	61.8000	65.4000	61.0000	64.6200	+19.933%	35	39,463	-36.784%
2026-06-05	57.9500	57.9500	52.4000	53.8800	-15.150%	140	39,455	-24.183%
2026-06-04	63.2000	63.5000	62.1600	63.5000	-2.036%	25	39,435	-35.669%
2026-06-03	69.3000	69.3000	64.8200	64.8200	+8.340%	18	39,433	-36.979%
2026-06-02	59.2000	59.8300	59.2000	59.8300	-4.042%	7	39,446	-31.723%
2026-06-01	60.7500	65.3000	59.9000	62.3500	-19.236%	62	39,445	-34.483%
2026-05-29	77.2000	77.2000	77.2000	77.2000	+5.321%	10	39,450	-47.085%
2026-05-28	70.7700	73.3500	70.7700	73.3000	-0.381%	15	39,450	-44.270%
2026-05-27	75.0000	75.0000	71.8300	73.5800	-0.095%	88	39,456	-44.482%
2026-05-26	75.2900	76.0500	73.6500	73.6500	+1.600%	26	39,498	-44.535%
2026-05-22	73.3900	74.0700	72.4900	72.4900	+1.370%	35	39,496	-43.647%
2026-05-20	71.1200	74.0000	69.8000	71.5100	+9.594%	36	39,491	-42.875%
2026-05-19	60.6500	65.2500	56.2800	65.2500	+8.083%	27	39,499	-37.395%
2026-05-18	62.0000	62.0000	58.5500	60.3700	-3.408%	37	39,499	-32.334%
2026-05-15	64.0000	64.0000	60.8100	62.5000	-9.210%	49	39,499	-34.640%
2026-05-14	67.3100	70.3300	67.3100	68.8400	-6.467%	34	39,528	-40.660%
2026-05-13	75.1000	75.3000	71.0000	73.6000	+1.967%	97	39,517	-44.497%
2026-05-12	75.0000	75.0000	69.0000	72.1800	-10.779%	19	39,517	-43.405%
2026-05-11	83.5900	85.1500	79.0000	80.9000	+5.065%	91	39,517	-49.506%
2026-05-08	66.0800	82.5000	65.6500	77.0000	+22.455%	182	39,560	-46.948%
2026-05-07	64.1500	67.3600	62.8700	62.8800	-4.972%	43	39,538	-35.035%
2026-05-06	65.9000	66.4300	61.1000	66.1700	+7.489%	52	39,547	-38.265%
2026-05-05	53.7600	63.6500	53.7600	61.5600	+24.364%	251	39,559	-33.642%
2026-05-04	50.7700	53.0000	49.5000	49.5000	-7.494%	182	39,737	-17.475%
2026-05-01	50.0000	53.5900	50.0000	53.5100	+14.533%	84	39,926	-23.659%
2026-04-30	48.1000	49.1000	46.2000	46.7200	-3.271%	80	39,926	-12.564%
2026-04-29	40.9800	48.3900	40.8500	48.3000	+24.806%	508	40,002	-15.424%
2026-04-28	36.8800	38.7400	36.0000	38.7000	-1.527%	57	40,032	+5.556%
2026-04-27	39.8000	41.3000	37.3300	39.3000	+8.654%	211	40,043	+3.944%
2026-04-24	36.3000	39.1200	34.7400	36.1700	+56.920%	860	40,031	+12.939%
2026-04-23	22.6700	24.4100	22.6000	23.0500	+5.011%	977	40,319	+77.223%
2026-04-22	23.6400	23.6400	21.9500	21.9500	-4.524%	268	40,543	+86.105%
2026-04-21	23.4000	23.9000	22.4500	22.9900	+3.326%	2,168	40,442	+77.686%
2026-04-20	24.7500	24.7500	21.9200	22.2500	-8.624%	258	41,034	+83.596%
2026-04-17	25.4100	26.1500	24.0500	24.3500	-1.217%	649	41,069	+67.762%
2026-04-16	21.7800	24.7000	21.7800	24.6500	+13.857%	677	41,362	+65.720%
2026-04-15	21.0500	22.2500	20.9000	21.6500	+3.095%	95	41,449	+88.684%
2026-04-14	22.0500	22.2000	19.8500	21.0000	-5.192%	160	41,449	+94.524%
2026-04-13	19.8300	22.4400	19.8300	22.1500	+10.750%	561	41,444	+84.424%
2026-04-10	18.6300	20.7000	18.6300	20.0000	+2.041%	754	41,396	+104.250%
2026-04-09	17.6000	19.6000	17.4600	19.6000	+13.953%	668	41,548	+108.418%
2026-04-08	14.5000	17.2100	14.0000	17.2000	+33.230%	958	41,514	+137.500%
2026-04-07	12.0000	13.3000	11.8700	12.9100	+12.751%	639	41,667	+216.421%
2026-04-06	11.7500	12.5000	10.8900	11.4500	+1.778%	844	41,807	+256.769%
2026-04-02	8.8000	11.4000	8.8000	11.2500	+15.979%	1,640	42,172	+263.111%
2026-04-01	8.0700	10.1500	8.0200	9.7000	+33.793%	772	42,172	+321.134%
2026-03-31	6.2500	7.2800	6.2500	7.2500	+22.260%	139	42,050	+463.448%
2026-03-30	6.8000	6.8000	5.6000	5.9300	-15.286%	957	42,045	+588.870%
2026-03-27	7.0500	7.5000	6.9200	7.0000	-6.667%	275	42,142	+483.571%
2026-03-26	8.3000	8.4500	7.4800	7.5000	-16.481%	960	42,265	+444.667%
2026-03-25	8.6500	9.5500	8.4500	8.9800	+20.537%	321	41,512	+354.900%
2026-03-24	7.2500	7.5500	7.1500	7.4500	+0.676%	186	41,573	+448.322%
2026-03-23	8.0000	8.1300	7.3500	7.4000	-1.333%	257	41,557	+452.027%
2026-03-20	9.1500	9.1500	7.5000	7.5000	-12.587%	125	41,560	+444.667%
2026-03-19	7.6500	8.6500	7.2000	8.5800	+6.983%	118	41,572	+376.107%
2026-03-18	7.7000	8.1300	7.6000	8.0200	+5.526%	259	41,584	+409.352%
2026-03-17	8.5000	8.5000	7.5000	7.6000	-9.308%	183	41,784	+437.500%
2026-03-16	9.9500	10.5000	8.3800	8.3800	-2.671%	562	41,764	+387.470%
2026-03-13	9.0000	9.0000	8.5000	8.6100	+2.500%	333	41,508	+374.448%
2026-03-12	8.9000	9.1500	8.3400	8.4000	-14.023%	316	41,598	+386.310%
2026-03-11	9.9000	10.3000	9.7400	9.7700	+7.010%	387	41,591	+318.117%
2026-03-10	8.7500	9.8000	8.4500	9.1300	+8.561%	368	41,596	+347.426%
2026-03-09	6.7500	8.5000	6.7500	8.4100	+12.133%	353	41,540	+385.731%
2026-03-06	8.2000	8.4000	7.5000	7.5000	-12.689%	162	41,453	+444.667%
2026-03-05	8.7000	9.0100	8.1500	8.5900	-0.116%	220	41,428	+375.553%
2026-03-04	7.2500	8.8500	7.2500	8.6000	+20.787%	132	41,386	+375.000%
2026-03-03	7.0000	7.5000	6.9000	7.1200	-16.822%	416	41,301	+473.736%
2026-03-02	8.0000	8.5600	7.9300	8.5600	+0.943%	336	41,187	+377.220%
2026-02-27	8.2500	9.0000	8.2500	8.4800	-0.235%	242	41,100	+381.722%
2026-02-26	9.2000	9.2300	8.0500	8.5000	-10.526%	80	41,057	+380.588%
2026-02-25	8.9300	9.5000	8.7400	9.5000	+5.556%	184	41,015	+330.000%
2026-02-24	7.8500	9.1500	7.6000	9.0000	+21.951%	1,999	41,015	+353.889%
2026-02-23	7.8400	7.9000	7.2000	7.3800	-3.403%	342	39,449	+453.523%
2026-02-20	7.8000	7.8500	7.1500	7.6400	-3.291%	749	39,425	+434.686%
2026-02-19	8.2500	8.2500	7.8000	7.9000	-6.730%	268	39,374	+417.089%
2026-02-18	8.8000	9.5000	8.4700	8.4700	-8.925%	193	39,255	+382.290%
2026-02-17	9.1200	9.5500	9.0000	9.3000	-3.627%	785	39,144	+339.247%
2026-02-13	9.2500	10.1800	8.6500	9.6500	+1.259%	517	39,354	+323.316%
2026-02-12	10.3500	10.7100	9.3000	9.5300	-9.238%	383	39,354	+328.646%
2026-02-11	10.7800	11.5000	9.8000	10.5000	+6.061%	87	39,380	+289.048%
2026-02-10	11.4000	11.4000	9.8000	9.9000	-17.224%	746	39,381	+312.626%
2026-02-09	11.7000	12.5500	10.5000	11.9600	-1.967%	783	39,319	+241.555%
2026-02-06	11.6000	12.6200	11.3300	12.2000	+14.019%	479	39,229	+234.836%
2026-02-05	12.0000	12.3000	9.8500	10.7000	-5.644%	451	39,289	+281.776%
2026-02-04	11.2000	11.5000	9.8900	11.3400	+1.070%	555	39,395	+260.229%
2026-02-03	12.0000	12.5500	10.7600	11.2200	+4.372%	505	39,443	+264.082%
2026-02-02	10.0800	11.5000	10.0800	10.7500	+13.757%	1,454	39,395	+280.000%
2026-01-30	10.5500	11.0800	9.2000	9.4500	-12.338%	421	38,446	+332.275%
2026-01-29	10.0000	10.8000	9.6500	10.7800	-0.185%	315	38,457	+278.942%
2026-01-28	9.2000	11.1600	9.2000	10.8000	+39.355%	1,545	38,481	+278.241%
2026-01-27	7.9500	8.1200	7.4000	7.7500	+10.399%	170	38,377	+427.097%
2026-01-26	8.1000	8.1000	6.9000	7.0200	-17.895%	680	38,321	+481.909%
2026-01-23	10.3000	10.4500	8.0500	8.5500	-42.230%	7,446	38,485	+377.778%
2026-01-22	14.7500	15.0100	14.0500	14.8000	-0.135%	463	41,209	+176.014%
2026-01-21	11.0000	15.0000	11.0000	14.8200	+36.590%	611	41,452	+175.641%
2026-01-20	9.9700	11.9000	9.9700	10.8500	+10.714%	823	41,661	+276.498%
2026-01-16	11.5000	11.8500	9.7300	9.8000	-7.808%	585	42,002	+316.837%
2026-01-15	11.7000	12.1000	10.4000	10.6300	-4.234%	1,668	42,002	+284.290%
2026-01-14	11.5200	11.5200	10.3000	11.1000	+8.398%	755	42,209	+268.018%
2026-01-13	9.2000	10.8200	8.7600	10.2400	+25.799%	1,840	42,186	+298.926%
2026-01-12	8.4000	8.9500	8.1400	8.1400	-8.642%	275	41,688	+401.843%
2026-01-09	7.3000	9.0800	7.3000	8.9100	+36.031%	1,305	41,584	+358.474%
2026-01-08	7.3400	7.5300	6.3000	6.5500	-10.274%	241	41,609	+523.664%
2026-01-07	6.1000	8.7000	6.0500	7.3000	+23.103%	1,313	41,610	+459.589%
2026-01-06	5.6500	5.9300	5.4400	5.9300	+4.956%	286	41,346	+588.870%
2026-01-05	6.5300	6.7500	5.6400	5.6500	+0.534%	273	41,163	+623.009%
2026-01-02	4.9700	5.8000	4.9700	5.6200	+30.698%	2,927	41,254	+626.868%
2025-12-31	4.4100	4.5000	4.3000	4.3000	-5.495%	84	40,409	+850.000%
2025-12-30	4.3500	4.9500	4.2500	4.5500	+12.346%	4,756	40,409	+797.802%
2025-12-29	3.9000	4.1500	3.8500	4.0500	+1.250%	793	38,692	+908.642%
2025-12-26	3.9500	4.1000	3.8500	4.0000	+2.564%	2,600	38,160	+921.250%
2025-12-24	3.7200	3.9500	3.7000	3.9000	-4.412%	231	37,033	+947.436%
2025-12-23	4.2000	4.2000	4.0500	4.0800	-2.857%	131	37,033	+901.225%
2025-12-22	4.9000	4.9000	4.2000	4.2000	-7.692%	265	36,985	+872.619%
2025-12-19	4.4000	4.8000	4.4000	4.5500	+3.645%	413	36,935	+797.802%
2025-12-18	4.6500	4.6500	4.2000	4.3900	+2.810%	476	37,223	+830.524%
2025-12-17	5.0000	5.0000	4.2000	4.2700	-12.857%	152	37,438	+856.674%
2025-12-16	5.0400	5.0400	4.7800	4.9000	-1.010%	267	37,436	+733.673%
2025-12-15	5.3500	5.4700	4.9500	4.9500	-5.714%	234	37,282	+725.253%
2025-12-12	6.2000	6.2000	5.2500	5.2500	-13.509%	151	37,437	+678.095%
2025-12-11	6.2500	6.2500	5.9800	6.0700	-10.074%	233	37,397	+572.982%
2025-12-10	6.1500	6.7500	5.9500	6.7500	+3.053%	280	37,453	+505.185%
2025-12-09	6.5000	6.6400	6.3700	6.5500	+3.968%	99	37,607	+523.664%
2025-12-08	7.1000	7.1000	6.2500	6.3000	-11.268%	311	37,575	+548.413%
2025-12-05	7.5000	7.8000	7.0100	7.1000	+6.767%	148	37,492	+475.352%
2025-12-04	7.9800	7.9800	6.6000	6.6500	-22.222%	456	37,491	+514.286%
2025-12-03	8.1900	8.6000	7.7000	8.5500	+2.518%	543	37,277	+377.778%
2025-12-02	6.3000	8.5000	6.3000	8.3400	+34.733%	611	37,270	+389.808%
2025-12-01	6.3500	6.4000	6.0500	6.1900	-2.057%	104	37,319	+559.935%
2025-11-28	5.0000	6.3200	5.0000	6.3200	+42.022%	938	37,318	+546.361%
2025-11-26	4.7000	4.8500	4.4500	4.4500	+1.831%	66	37,349	+817.978%
2025-11-25	4.3500	4.3800	4.1500	4.3700	+1.392%	15	37,349	+834.783%
2025-11-24	4.2500	4.4600	4.2500	4.3100	+9.114%	269	37,339	+847.796%
2025-11-21	3.8500	4.1200	3.3000	3.9500	+12.536%	520	37,138	+934.177%
2025-11-20	4.6000	4.7300	3.5100	3.5100	-18.372%	458	37,219	+1,063.818%
2025-11-19	4.1000	4.5400	4.1000	4.3000	+7.232%	145	37,138	+850.000%
2025-11-18	3.9800	4.1500	3.7700	4.0100	-4.524%	419	37,019	+918.703%
2025-11-17	4.5000	4.5500	4.0500	4.2000	-6.250%	677	36,845	+872.619%
2025-11-14	4.4700	4.8600	4.3700	4.4800	-6.667%	602	36,830	+811.830%
2025-11-13	5.5600	5.5600	4.7000	4.8000	-20.000%	1,998	36,932	+751.042%
2025-11-12	5.8100	6.0000	5.7300	6.0000	+4.712%	876	38,096	+580.833%
2025-11-11	5.9400	5.9400	5.6500	5.7300	-7.581%	21	38,006	+612.914%
2025-11-10	6.0000	6.6900	5.6000	6.2000	+1.142%	1,284	38,018	+558.871%
2025-11-07	5.8000	6.1300	5.7000	6.1300	+6.981%	185	38,043	+566.395%
2025-11-06	6.1300	6.1300	5.5500	5.7300	-9.764%	780	38,027	+612.914%
2025-11-05	5.8500	6.4500	5.7500	6.3500	+11.404%	1,079	38,167	+543.307%
2025-11-04	6.0400	6.3400	5.7000	5.7000	-17.986%	664	38,371	+616.667%
2025-11-03	7.3200	7.3500	6.6000	6.9500	-2.797%	46	38,033	+487.770%
2025-10-31	7.6500	7.6500	7.1000	7.1500	-2.721%	1,194	38,033	+471.329%
2025-10-30	7.5500	7.9000	7.3500	7.3500	-10.366%	61	38,027	+455.782%
2025-10-29	8.0000	8.5000	7.5000	8.2000	+1.235%	273	38,010	+398.171%
2025-10-28	6.7500	8.5000	6.7500	8.1000	+21.805%	631	38,051	+404.321%
2025-10-27	6.1000	7.2000	6.1000	6.6500	+10.833%	438	37,884	+514.286%
2025-10-24	7.2000	7.2000	5.7500	6.0000	-2.439%	1,424	37,884	+580.833%
2025-10-23	5.6300	6.2000	5.5500	6.1500	+7.895%	878	37,484	+564.228%
2025-10-22	6.1700	6.1700	5.4500	5.7000	-5.785%	118	37,735	+616.667%
2025-10-21	6.4000	6.5000	6.0500	6.0500	-3.968%	73	37,733	+575.207%
2025-10-20	5.8500	6.5100	5.8500	6.3000	+7.143%	112	37,740	+548.413%
2025-10-17	5.6200	6.7000	5.5500	5.8800	+5.000%	878	37,750	+594.728%
2025-10-16	5.9000	6.2500	5.6000	5.6000	-6.667%	86	37,508	+629.464%
2025-10-15	5.5000	6.1000	5.2500	6.0000	+16.505%	522	37,494	+580.833%
2025-10-14	5.5700	5.6000	4.8500	5.1500	-10.435%	1,863	38,275	+693.204%
2025-10-13	5.6500	5.9500	5.3500	5.7500	+3.232%	681	37,043	+610.435%
2025-10-10	6.2000	6.6000	5.5500	5.5700	-5.272%	787	37,156	+633.393%
2025-10-09	6.0000	6.1800	5.5000	5.8800	-1.672%	547	37,105	+594.728%
2025-10-08	5.5000	6.1800	5.3600	5.9800	+3.103%	935	37,423	+583.110%
2025-10-07	5.6300	6.1000	5.4500	5.8000	+4.505%	519	38,012	+604.310%
2025-10-06	6.1000	6.5800	5.3700	5.5500	-0.180%	1,275	38,012	+636.036%
2025-10-03	6.1000	6.1500	5.4000	5.5600	-4.957%	1,676	37,936	+634.712%
2025-10-02	5.2000	5.9500	5.0300	5.8500	+11.429%	682	37,245	+598.291%
2025-10-01	4.3500	5.2500	4.3500	5.2500	+23.529%	381	37,223	+678.095%
2025-09-30	4.5000	4.5500	4.0000	4.2500	-9.574%	409	37,221	+861.176%
2025-09-29	4.9000	4.9000	4.4600	4.7000	-12.963%	1,620	37,103	+769.149%
2025-09-26	4.9000	5.8100	4.7500	5.4000	+19.205%	2,242	37,185	+656.481%
2025-09-25	3.0500	4.5300	3.0500	4.5300	+51.000%	2,409	37,524	+801.766%
2025-09-24	2.1600	3.0200	2.1600	3.0000	+37.615%	940	37,709	+1,261.667%
2025-09-23	2.1000	2.5000	2.1000	2.1800	+11.224%	1,659	37,645	+1,773.853%
2025-09-22	2.1700	2.4700	1.9000	1.9600	-6.667%	474	37,739	+1,984.184%
2025-09-19	2.3000	2.3000	1.9500	2.1000	-10.638%	10,723	37,536	+1,845.238%
2025-09-18	1.5000	3.0500	1.5000	2.3500	+142.268%	5,493	35,167	+1,638.298%
2025-09-17	1.0400	1.0400	0.9400	0.9700	-6.731%	98	34,801	+4,111.340%
2025-09-16	0.9900	1.0500	0.9600	1.0400	+7.216%	120	34,806	+3,827.885%
2025-09-15	1.0100	1.0500	0.9600	0.9700	+12.791%	284	34,829	+4,111.340%
2025-09-12	0.9300	0.9300	0.8600	0.8600	-8.511%	125	34,946	+4,650.000%
2025-09-11	0.9500	0.9800	0.9300	0.9400	0.000%	29	34,898	+4,245.745%
2025-09-10	0.9300	0.9500	0.8900	0.9400	+5.618%	341	34,888	+4,245.745%
2025-09-09	0.9500	0.9700	0.8800	0.8900	-2.198%	388	34,925	+4,489.888%
2025-09-08	0.9100	0.9200	0.9000	0.9100	+1.111%	49	34,797	+4,389.011%
2025-09-05	0.9300	0.9900	0.8500	0.9000	0.000%	357	34,789	+4,438.889%
2025-09-04	0.8400	0.9000	0.8400	0.9000	+4.651%	238	34,822	+4,438.889%
2025-09-03	0.8400	0.8800	0.8000	0.8600	-3.371%	71	34,851	+4,650.000%
2025-09-02	0.8500	0.9000	0.8100	0.8900	-6.316%	766	34,840	+4,489.888%
2025-08-29	1.0400	1.0400	0.9300	0.9500	-11.215%	434	35,124	+4,200.000%
2025-08-28	1.0200	1.0700	1.0000	1.0700	-0.926%	71	35,124	+3,717.757%
2025-08-27	1.0000	1.0800	0.9800	1.0800	+9.091%	141	35,168	+3,682.407%
2025-08-26	1.0300	1.0400	0.9600	0.9900	-10.811%	714	35,060	+4,026.263%
2025-08-25	1.5000	1.5000	1.0900	1.1100	+0.909%	860	34,745	+3,580.180%
2025-08-22	0.9900	1.1800	0.9900	1.1000	+19.565%	434	34,500	+3,613.636%
2025-08-21	0.9200	0.9200	0.8500	0.9200	-1.075%	123	34,308	+4,340.217%
2025-08-20	1.0300	1.0300	0.8900	0.9300	-21.849%	207	34,190	+4,292.473%
2025-08-19	1.2200	1.5600	1.1100	1.1900	+20.202%	2,131	34,163	+3,332.773%
2025-08-18	1.3500	1.3500	0.9500	0.9900	-17.500%	332	34,010	+4,026.263%
2025-08-15	1.2500	1.3800	1.0700	1.2000	+15.385%	786	33,849	+3,304.167%
2025-08-14	0.7400	1.0400	0.7300	1.0400	+40.541%	643	33,499	+3,827.885%
2025-08-13	0.6500	0.7600	0.6500	0.7400	+7.246%	954	33,254	+5,420.270%
2025-08-12	0.6400	0.6900	0.6300	0.6900	+16.949%	888	33,355	+5,820.290%
2025-08-11	0.6500	0.6500	0.5800	0.5900	+13.462%	2,075	33,198	+6,823.729%
2025-08-08	0.5000	0.5200	0.5000	0.5200	+1.961%	68	33,936	+7,755.769%
2025-08-07	0.5300	0.5500	0.4900	0.5100	-8.929%	405	33,882	+7,909.804%
2025-08-06	0.5300	0.5600	0.5300	0.5600	+5.660%	13	33,962	+7,194.643%
2025-08-05	0.5200	0.5800	0.5200	0.5300	+17.778%	1,236	33,952	+7,607.547%
2025-08-04	0.4600	0.4700	0.4500	0.4500	-2.174%	146	33,665	+8,977.778%
2025-08-01	0.4800	0.4800	0.4200	0.4600	-6.122%	622	33,654	+8,780.435%
2025-07-31	0.5100	0.5100	0.4600	0.4900	-3.922%	216	33,540	+8,236.735%
2025-07-30	0.5100	0.5200	0.5100	0.5100	0.000%	10	33,392	+7,909.804%
2025-07-29	0.5500	0.5600	0.5000	0.5100	-13.559%	580	33,384	+7,909.804%
2025-07-28	0.6200	0.6200	0.5800	0.5900	+13.462%	43	32,922	+6,823.729%
2025-07-25	0.5300	0.6500	0.5100	0.5200	-31.579%	634	32,886	+7,755.769%
2025-07-24	0.7900	0.8000	0.7400	0.7600	-11.628%	186	32,553	+5,275.000%
2025-07-23	0.8300	0.8600	0.8300	0.8600	+7.500%	6	32,372	+4,650.000%
2025-07-22	0.8500	0.8900	0.8000	0.8000	-5.882%	373	32,372	+5,006.250%
2025-07-21	0.8500	0.8500	0.8500	0.8500	+6.250%	11	32,497	+4,705.882%
2025-07-17	0.7700	0.8400	0.7700	0.8000	+8.108%	5	32,508	+5,006.250%
2025-07-16	0.7300	0.7500	0.7300	0.7400	-6.329%	504	32,507	+5,420.270%
2025-07-15	0.8700	0.9300	0.7700	0.7900	-9.195%	1,321	32,735	+5,070.886%
2025-07-14	0.8600	0.8700	0.8200	0.8700	-4.396%	302	33,165	+4,595.402%
2025-07-11	0.9000	0.9100	0.8300	0.9100	-1.087%	155	33,422	+4,389.011%
2025-07-10	0.9300	0.9700	0.9100	0.9200	+4.545%	908	33,276	+4,340.217%
2025-07-09	0.8800	0.9300	0.8600	0.8800	-6.383%	65	33,391	+4,542.045%
2025-07-08	0.8000	0.9700	0.8000	0.9400	+28.767%	183	33,336	+4,245.745%
2025-07-07	0.7300	0.7500	0.7300	0.7300	-2.667%	14	33,344	+5,495.890%
2025-07-03	0.7400	0.7700	0.7400	0.7500	+7.143%	14	33,329	+5,346.667%
2025-07-02	0.7100	0.7600	0.6700	0.7000	-14.634%	37	33,329	+5,735.714%
2025-07-01	0.7700	0.8600	0.7500	0.8200	+2.500%	162	33,303	+4,881.707%
2025-06-30	0.9200	0.9200	0.7500	0.8000	-1.235%	4,241	33,329	+5,006.250%
2025-06-27	0.9000	0.9200	0.8000	0.8100	+1.250%	43	33,019	+4,943.210%
2025-06-26	0.7700	0.8200	0.7700	0.8000	+3.896%	30	33,027	+5,006.250%
2025-06-25	0.7800	0.8000	0.7100	0.7700	-8.333%	223	33,040	+5,205.195%
2025-06-24	0.7700	0.8500	0.7700	0.8400	+16.667%	76	33,043	+4,763.095%
2025-06-23	0.7100	0.7600	0.6700	0.7200	+1.408%	691	33,034	+5,573.611%
2025-06-20	0.7700	0.8000	0.7000	0.7100	-5.333%	10	33,022	+5,653.521%
2025-06-18	0.6800	0.7500	0.6800	0.7500	+5.634%	53	32,972	+5,346.667%
2025-06-17	0.7100	0.7600	0.6900	0.7100	+10.938%	320	32,972	+5,653.521%
2025-06-16	0.7000	0.7000	0.6400	0.6400	+1.587%	506	32,987	+6,282.813%
2025-06-13	0.6500	0.6500	0.6100	0.6300	-7.353%	130	32,918	+6,384.127%
2025-06-12	0.6400	0.6900	0.6400	0.6800	+7.937%	211	32,897	+5,907.353%
2025-06-11	0.7000	0.7000	0.6300	0.6300	-21.250%	333	32,687	+6,384.127%
2025-06-10	0.6500	0.8400	0.6500	0.8000	+29.032%	249	32,932	+5,006.250%
2025-06-09	0.6500	0.6500	0.6200	0.6200	+6.897%	112	32,902	+6,488.710%
2025-06-06	0.5900	0.6000	0.5800	0.5800	+1.754%	8,454	32,892	+6,943.103%
2025-06-05	0.5900	0.6100	0.5700	0.5700	-5.000%	69	28,882	+7,066.667%
2025-06-04	0.6000	0.6200	0.5900	0.6000	+1.695%	5,608	28,928	+6,708.333%
2025-06-03	0.5900	0.5900	0.5700	0.5900	+7.273%	15	24,409	+6,823.729%
2025-06-02	0.5000	0.5500	0.5000	0.5500	+1.852%	124	24,409	+7,327.273%
2025-05-30	0.5800	0.5800	0.5100	0.5400	-8.475%	718	24,386	+7,464.815%
2025-05-29	0.6200	0.6200	0.5900	0.5900	-3.279%	34	24,246	+6,823.729%
2025-05-28	0.6300	0.6300	0.6100	0.6100	-4.688%	133	24,221	+6,596.721%
2025-05-27	0.6300	0.6400	0.6300	0.6400	+6.667%	2	24,354	+6,282.813%
2025-05-23	0.6300	0.6300	0.5900	0.6000	-7.692%	198	24,332	+6,708.333%
2025-05-22	0.6700	0.6900	0.6500	0.6500	+1.563%	3	24,332	+6,184.615%
2025-05-21	0.7400	0.7400	0.6400	0.6400	-9.859%	227	24,331	+6,282.813%
2025-05-19	0.6300	0.7100	0.6300	0.7100	0.000%	13	24,330	+5,653.521%
2025-05-16	0.6900	0.7200	0.6800	0.7100	+4.412%	1,858	24,338	+5,653.521%
2025-05-15	0.6900	0.6900	0.6800	0.6800	0.000%	292	24,339	+5,907.353%
2025-05-14	0.7700	0.7700	0.6800	0.6800	-11.688%	146	24,135	+5,907.353%
2025-05-13	0.7900	0.8200	0.7300	0.7700	+1.316%	197	24,139	+5,205.195%
2025-05-12	0.7800	0.8000	0.7000	0.7600	+8.571%	698	24,150	+5,275.000%
2025-05-09	0.7200	0.7200	0.6300	0.7000	+2.941%	24	24,191	+5,735.714%
2025-05-08	0.6400	0.6900	0.6400	0.6800	+13.333%	114	24,187	+5,907.353%
2025-05-07	0.5900	0.6100	0.5700	0.6000	+3.448%	56	24,282	+6,708.333%
2025-05-06	0.5900	0.5900	0.5800	0.5800	-4.918%	39	24,255	+6,943.103%
2025-05-05	0.6400	0.7100	0.6100	0.6100	-3.175%	34	24,247	+6,596.721%
2025-05-02	0.6500	0.6500	0.6300	0.6300	0.000%	11,606	24,258	+6,384.127%
2025-05-01	0.6500	0.6500	0.6300	0.6300	+1.613%	72	22,271	+6,384.127%
2025-04-30	0.6500	0.6500	0.6000	0.6200	-12.676%	54	22,211	+6,488.710%
2025-04-29	0.7500	0.7600	0.7100	0.7100	-2.740%	325	22,210	+5,653.521%
2025-04-28	0.7400	0.7500	0.7000	0.7300	+5.797%	7,862	22,381	+5,495.890%
2025-04-25	0.6500	0.7000	0.6500	0.6900	-21.591%	170	20,533	+5,820.290%
2025-04-24	0.7900	1.1000	0.7900	0.8800	+10.000%	52	20,464	+4,542.045%
2025-04-23	0.8500	0.8600	0.7900	0.8000	+14.286%	809	20,470	+5,006.250%
2025-04-22	0.6800	0.7500	0.6800	0.7000	+11.111%	340	20,132	+5,735.714%
2025-04-21	0.6300	0.6500	0.5900	0.6300	+1.613%	783	19,943	+6,384.127%
2025-04-17	0.6500	0.6500	0.6200	0.6200	-8.824%	26	19,296	+6,488.710%
2025-04-16	0.7000	0.7300	0.6500	0.6800	-6.849%	302	19,296	+5,907.353%
2025-04-15	0.7600	0.8000	0.7300	0.7300	-13.095%	107	19,145	+5,495.890%
2025-04-14	0.9600	0.9600	0.8100	0.8400	0.000%	156	19,122	+4,763.095%
2025-04-11	0.7700	0.8500	0.7700	0.8400	-6.667%	66	19,087	+4,763.095%
2025-04-10	0.9500	0.9500	0.8000	0.9000	-7.216%	313	19,073	+4,438.889%
2025-04-09	0.7500	1.0500	0.7300	0.9700	+29.333%	460	19,102	+4,111.340%
2025-04-08	1.0000	1.0000	0.6800	0.7500	-11.765%	1,680	19,062	+5,346.667%
2025-04-07	0.9200	1.2000	0.8200	0.8500	-10.526%	173	17,544	+4,705.882%
2025-04-04	1.0100	1.0100	0.8600	0.9500	-22.131%	1,166	17,475	+4,200.000%
2025-04-03	1.0900	1.4500	0.9500	1.2200	+6.087%	1,504	17,012	+3,248.361%
2025-04-02	1.1000	1.1800	1.1000	1.1500	+1.770%	165	15,851	+3,452.174%
2025-04-01	1.2100	1.2100	1.0900	1.1300	-8.871%	53	15,889	+3,515.044%
2025-03-31	1.1500	1.2500	1.1500	1.2400	-4.615%	50	15,838	+3,194.355%
2025-03-28	1.3000	1.3000	1.3000	1.3000	-8.451%	640	15,795	+3,042.308%
2025-03-27	1.4000	1.4200	1.2600	1.4200	+5.185%	10	15,475	+2,776.761%
2025-03-26	1.5400	1.5400	1.3200	1.3500	-11.765%	348	15,471	+2,925.926%
2025-03-25	1.4700	1.5300	1.4700	1.5300	0.000%	2	15,250	+2,569.935%
2025-03-24	1.6100	1.6100	1.5000	1.5300	-7.273%	167	15,248	+2,569.935%
2025-03-21	1.5000	1.6500	1.5000	1.6500	+10.000%	798	15,264	+2,375.758%
2025-03-20	1.5000	1.5100	1.5000	1.5000	-5.063%	35	15,265	+2,623.333%
2025-03-19	1.6000	1.6500	1.5800	1.5800	-24.038%	309	15,267	+2,485.443%
2025-03-18	1.9700	2.0800	1.9100	2.0800	+5.584%	74	15,399	+1,863.942%
2025-03-17	1.7000	2.0700	1.7000	1.9700	+25.478%	662	15,398	+1,973.604%
2025-03-14	1.5100	1.6000	1.5000	1.5700	+8.276%	4,282	15,056	+2,501.911%
2025-03-13	1.6000	1.9000	1.4500	1.4500	+35.514%	551	13,543	+2,717.241%
2025-03-12	1.1500	1.1500	1.0500	1.0700	+8.081%	124	13,543	+3,717.757%
2025-03-11	0.9800	1.0000	0.9000	0.9900	+6.452%	76	13,553	+4,026.263%
2025-03-10	0.9500	1.0900	0.9000	0.9300	-7.000%	152	13,502	+4,292.473%