Dark

INTC20261218C55
INTC Dec 18 2026 55.00 Call (INTC261218C00055000)
option OPRA

EOD

Sep 2, 2026

35.15+5.810%(+1.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	35.1500	35.1500	35.1500	35.1500	+5.810%	1	32,575	0.000%
2026-09-01	33.7000	33.7000	33.2200	33.2200	-9.086%	16	32,576	+5.810%
2026-08-31	36.5400	36.5400	36.5400	36.5400	-0.841%	1	32,575	-3.804%
2026-08-28	36.8500	36.8500	36.8500	36.8500	-1.995%	1	32,576	-4.613%
2026-08-27	38.0000	38.0000	36.0000	37.6000	+11.905%	8	32,576	-6.516%
2026-08-26	33.6500	34.0100	33.4000	33.6000	-3.170%	59	32,582	+4.613%
2026-08-25	36.8500	36.8500	34.6500	34.7000	+1.019%	105	32,606	+1.297%
2026-08-24	34.0000	34.3500	34.0000	34.3500	-7.958%	7	32,663	+2.329%
2026-08-21	37.0000	37.5200	37.0000	37.3200	-3.814%	26	32,663	-5.815%
2026-08-20	38.8000	38.8000	38.8000	38.8000	-10.599%	1	32,670	-9.407%
2026-08-18	43.0900	43.4000	43.0900	43.4000	-15.728%	188	32,670	-19.009%
2026-08-17	49.8000	51.5000	49.8000	51.5000	+2.897%	2	32,717	-31.748%
2026-08-14	51.4000	51.4000	50.0500	50.0500	+1.460%	2	32,716	-29.770%
2026-08-12	48.7300	49.3300	47.9900	49.3300	+11.480%	1,262	32,717	-28.745%
2026-08-11	44.8000	44.8000	44.2500	44.2500	-4.839%	3	33,119	-20.565%
2026-08-10	46.0000	46.5000	45.4400	46.5000	-0.853%	22	33,118	-24.409%
2026-08-07	46.9000	46.9000	46.9000	46.9000	-1.883%	10	33,137	-25.053%
2026-08-06	47.8000	47.8000	47.8000	47.8000	+1.057%	1	33,137	-26.464%
2026-08-05	48.5800	48.5800	47.3000	47.3000	-2.474%	4	33,136	-25.687%
2026-08-04	44.9000	48.5000	44.9000	48.5000	+23.316%	8	33,134	-27.526%
2026-08-03	36.8000	39.3300	36.8000	39.3300	-5.229%	1,092	33,136	-10.628%
2026-07-31	42.0000	42.3700	41.0800	41.5000	+0.484%	1,057	33,786	-15.301%
2026-07-30	36.8000	41.3000	36.8000	41.3000	+24.773%	497	34,394	-14.891%
2026-07-29	33.8400	33.8400	33.1000	33.1000	-10.541%	2	34,601	+6.193%
2026-07-28	34.4000	37.0000	34.0700	37.0000	-4.909%	22	34,601	-5.000%
2026-07-27	39.7000	39.7000	38.3200	38.9100	-7.577%	31	34,603	-9.663%
2026-07-24	50.1000	50.1000	42.1000	42.1000	-14.047%	11	34,633	-16.508%
2026-07-23	51.5500	51.5500	48.9800	48.9800	-5.663%	2	34,635	-28.236%
2026-07-22	54.5000	55.4000	51.9200	51.9200	-1.945%	4	34,635	-32.300%
2026-07-21	52.4000	52.9500	52.4000	52.9500	+13.141%	3	34,638	-33.617%
2026-07-20	49.0000	49.0000	46.8000	46.8000	-0.341%	7	34,639	-24.893%
2026-07-17	42.2000	46.9600	42.2000	46.9600	+3.482%	16	34,644	-25.149%
2026-07-16	47.9800	48.1400	45.3800	45.3800	-7.274%	26	34,654	-22.543%
2026-07-15	54.6300	54.6300	48.9400	48.9400	-12.607%	15	34,645	-28.177%
2026-07-14	55.0500	56.0000	55.0500	56.0000	+8.066%	11	34,659	-37.232%
2026-07-13	54.9000	55.0000	51.8200	51.8200	-11.886%	22	34,670	-32.169%
2026-07-10	57.9500	58.8100	57.9500	58.8100	+3.776%	2	34,686	-40.231%
2026-07-08	57.3000	57.7700	56.3000	56.6700	-3.868%	4	34,686	-37.974%
2026-07-07	60.7000	60.7000	58.9500	58.9500	-19.346%	2	34,684	-40.373%
2026-07-06	75.0000	75.0000	73.0900	73.0900	+7.060%	3	34,684	-51.909%
2026-07-02	78.7000	78.7000	67.5000	68.2700	-11.107%	12	34,684	-48.513%
2026-07-01	78.0900	78.1500	76.2800	76.8000	-13.465%	41	34,684	-54.232%
2026-06-30	85.0000	89.7900	85.0000	88.7500	+17.706%	3	34,711	-60.394%
2026-06-29	75.4000	75.4000	75.4000	75.4000	-1.963%	1	34,714	-53.382%
2026-06-26	75.5000	78.5000	75.5000	76.9100	-3.160%	3	34,714	-54.297%
2026-06-25	78.5500	79.4200	78.5500	79.4200	-2.432%	2	34,714	-55.742%
2026-06-23	78.4000	81.4000	78.4000	81.4000	-6.758%	4	34,713	-56.818%
2026-06-22	87.3000	87.3000	87.3000	87.3000	+6.217%	1	34,715	-59.737%
2026-06-18	80.0000	82.1900	80.0000	82.1900	+18.823%	134	34,800	-57.233%
2026-06-17	67.5500	69.2000	67.5500	69.1700	+2.232%	5	34,800	-49.183%
2026-06-16	73.8000	73.8000	67.6600	67.6600	-10.715%	3	34,800	-48.049%
2026-06-15	75.9500	75.9500	75.7800	75.7800	+2.962%	6	34,802	-53.616%
2026-06-12	70.8500	75.5000	69.6500	73.6000	+10.097%	15	34,802	-52.242%
2026-06-11	65.8000	66.8500	64.5000	66.8500	+15.259%	7	34,811	-47.420%
2026-06-10	58.0000	58.0000	58.0000	58.0000	+3.720%	1	34,813	-39.397%
2026-06-09	55.9500	55.9500	54.9700	55.9200	-8.478%	5	34,814	-37.142%
2026-06-08	58.3700	61.1000	58.0400	61.1000	+16.648%	28	34,819	-42.471%
2026-06-05	51.8400	52.3800	51.0000	52.3800	-15.516%	16	34,817	-32.894%
2026-06-03	62.7800	62.7800	62.0000	62.0000	+8.772%	3	34,830	-43.306%
2026-06-02	54.9500	57.0000	54.9500	57.0000	-2.062%	16	34,832	-38.333%
2026-06-01	59.7500	59.7500	57.3900	58.2000	-13.354%	285	34,842	-39.605%
2026-05-29	73.0000	74.1600	67.1700	67.1700	-1.293%	34	34,836	-47.670%
2026-05-28	69.9000	69.9000	68.0500	68.0500	-0.729%	9	34,851	-48.347%
2026-05-27	71.3500	71.3500	66.7800	68.5500	-3.451%	29	34,859	-48.724%
2026-05-26	66.4500	71.0000	66.4500	71.0000	+2.809%	3	34,836	-50.493%
2026-05-22	70.2500	70.2500	69.0600	69.0600	+2.783%	12	34,838	-49.102%
2026-05-21	65.0200	67.1900	65.0200	67.1900	+3.369%	3	34,837	-47.686%
2026-05-20	65.5500	65.5500	64.6200	65.0000	+20.953%	13	34,837	-45.923%
2026-05-19	51.2500	53.8600	51.2500	53.7400	-2.291%	8	34,835	-34.592%
2026-05-18	58.3000	58.3000	55.0000	55.0000	-4.877%	21	34,835	-36.091%
2026-05-15	59.4000	59.4000	57.4500	57.8200	-9.797%	18	34,835	-39.208%
2026-05-14	64.4500	66.2000	64.0000	64.1000	-7.703%	16	34,834	-45.164%
2026-05-13	67.4300	70.8400	67.4300	69.4500	+5.788%	14	34,854	-49.388%
2026-05-12	72.2500	72.2500	64.8500	65.6500	-14.674%	121	34,854	-46.458%
2026-05-11	79.5000	79.5000	74.7400	76.9400	+4.269%	22	34,854	-54.315%
2026-05-08	64.1800	77.5600	64.1800	73.7900	+22.983%	115	34,935	-52.365%
2026-05-07	60.9100	61.2500	58.6000	60.0000	-2.834%	177	35,032	-41.417%
2026-05-06	59.8000	62.3000	58.8500	61.7500	+6.963%	53	35,095	-43.077%
2026-05-05	50.5000	59.3800	49.7500	57.7300	+22.439%	59	35,103	-39.113%
2026-05-04	47.7800	49.0300	47.1500	47.1500	-4.651%	18	35,144	-25.451%
2026-05-01	45.5000	50.0000	45.5000	49.4500	+12.463%	40	35,190	-28.918%
2026-04-30	43.1300	45.0000	42.6000	43.9700	-2.397%	546	35,190	-20.059%
2026-04-29	37.2700	45.0500	37.1000	45.0500	+29.417%	314	35,247	-21.976%
2026-04-28	32.7200	34.8500	32.7200	34.8100	-1.388%	75	35,357	+0.977%
2026-04-27	34.3500	37.2000	34.1000	35.3000	+6.808%	226	35,413	-0.425%
2026-04-24	32.5500	35.5500	31.3700	33.0500	+63.614%	575	35,459	+6.354%
2026-04-23	20.0000	21.3500	19.8000	20.2000	+3.484%	246	35,569	+74.010%
2026-04-22	19.8000	19.8000	19.3000	19.5200	-1.314%	7	35,609	+80.072%
2026-04-21	20.3600	20.5000	19.7500	19.7800	+3.021%	216	35,611	+77.705%
2026-04-20	19.7800	19.8000	19.2000	19.2000	-12.128%	228	35,751	+83.073%
2026-04-17	22.0000	23.0500	21.3200	21.8500	+0.924%	121	35,781	+60.870%
2026-04-16	19.4000	21.6500	19.4000	21.6500	+14.128%	201	35,828	+62.356%
2026-04-15	17.9500	19.4000	17.9500	18.9700	+5.682%	918	35,976	+85.293%
2026-04-14	18.1500	18.4200	16.7700	17.9500	-7.043%	113	36,593	+95.822%
2026-04-13	17.5500	19.4600	17.5500	19.3100	+11.942%	150	36,672	+82.030%
2026-04-10	16.5200	17.8000	16.5200	17.2500	+3.916%	349	36,765	+103.768%
2026-04-09	14.6000	16.6000	14.6000	16.6000	+15.679%	466	36,940	+111.747%
2026-04-08	10.8000	14.5200	10.8000	14.3500	+32.870%	321	37,311	+144.948%
2026-04-07	11.0000	11.2000	9.9800	10.8000	+13.089%	132	37,334	+225.463%
2026-04-06	9.5500	10.5000	8.9400	9.5500	+2.688%	252	37,300	+268.063%
2026-04-02	7.6500	9.5000	7.5000	9.3000	+17.871%	470	37,493	+277.957%
2026-04-01	6.3800	8.3000	6.3800	7.8900	+34.184%	282	37,493	+345.501%
2026-03-31	5.7500	5.8800	5.7300	5.8800	+25.106%	4	37,607	+497.789%
2026-03-30	5.8100	5.8100	4.6000	4.7000	-16.071%	103	37,605	+647.872%
2026-03-27	5.7500	5.8100	5.5400	5.6000	-6.667%	69	37,590	+527.679%
2026-03-26	7.0000	7.0000	6.0000	6.0000	-22.581%	1,377	37,551	+485.833%
2026-03-25	6.7000	7.8500	6.6500	7.7500	+28.099%	39	36,227	+353.548%
2026-03-24	5.7500	6.0500	5.6000	6.0500	0.000%	33	36,230	+480.992%
2026-03-23	6.4500	6.4600	6.0000	6.0500	-2.104%	80	36,236	+480.992%
2026-03-20	7.2000	7.4000	6.1800	6.1800	-11.714%	48	36,240	+468.770%
2026-03-19	6.1800	7.0500	6.1700	7.0000	+5.263%	32	36,237	+402.143%
2026-03-18	6.3000	6.6500	6.1500	6.6500	+9.016%	175	36,235	+428.571%
2026-03-17	6.4400	6.5000	6.1000	6.1000	-12.857%	18	36,396	+476.230%
2026-03-16	7.9500	8.3200	7.0000	7.0000	0.000%	72	36,389	+402.143%
2026-03-13	7.1000	7.1000	6.9000	7.0000	+2.190%	54	36,428	+402.143%
2026-03-12	7.5000	7.6000	6.8000	6.8500	-16.054%	124	36,453	+413.139%
2026-03-11	7.4500	8.5800	7.4500	8.1600	+9.237%	35	36,457	+330.760%
2026-03-10	7.5900	8.0500	7.2500	7.4700	+8.261%	44	36,463	+370.549%
2026-03-09	5.6500	6.9000	5.6500	6.9000	+15.000%	64	36,472	+409.420%
2026-03-06	6.7000	6.8600	6.0000	6.0000	-11.765%	28	36,486	+485.833%
2026-03-05	7.3000	7.4000	6.8000	6.8000	-4.895%	6	36,475	+416.912%
2026-03-04	6.1000	7.2000	6.1000	7.1500	+23.276%	307	36,473	+391.608%
2026-03-03	5.6000	6.0000	5.5500	5.8000	-17.143%	142	36,361	+506.034%
2026-03-02	7.0000	7.0000	7.0000	7.0000	+1.449%	1	36,365	+402.143%
2026-02-27	7.6000	7.6000	6.6500	6.9000	+0.730%	33	36,366	+409.420%
2026-02-26	7.1000	7.1000	6.6500	6.8500	-13.291%	118	36,369	+413.139%
2026-02-25	7.3000	7.9000	7.3000	7.9000	+3.811%	38	36,325	+344.937%
2026-02-24	6.1500	7.6100	6.1500	7.6100	+23.740%	67	36,325	+361.892%
2026-02-23	6.4000	6.4900	5.7000	6.1500	-2.381%	260	36,311	+471.545%
2026-02-20	5.9000	6.3600	5.8000	6.3000	-1.563%	58	36,181	+457.937%
2026-02-19	6.0000	6.7800	6.0000	6.4000	-9.859%	12	36,202	+449.219%
2026-02-18	7.0400	7.8500	7.0400	7.1000	-8.974%	99	36,197	+395.070%
2026-02-17	8.0000	8.0500	7.4500	7.8000	-4.645%	159	36,199	+350.641%
2026-02-13	7.6000	8.3500	7.6000	8.1800	+2.893%	32	36,327	+329.707%
2026-02-12	8.3000	8.3000	7.9500	7.9500	-11.074%	19	36,327	+342.138%
2026-02-11	9.5600	9.6700	8.7000	8.9400	+8.102%	19	36,326	+293.177%
2026-02-10	9.3000	9.4000	8.2000	8.2700	-19.787%	281	36,322	+325.030%
2026-02-09	9.8000	10.7000	8.5500	10.3100	-0.865%	82	36,290	+240.931%
2026-02-06	10.0000	10.8000	9.5000	10.4000	+9.474%	163	36,286	+237.981%
2026-02-05	9.2000	10.5200	8.7000	9.5000	+3.261%	249	36,317	+270.000%
2026-02-04	9.4000	9.6000	8.2900	9.2000	-5.155%	546	36,321	+282.065%
2026-02-03	10.5000	10.6500	9.3500	9.7000	+6.593%	61	36,323	+262.371%
2026-02-02	7.9500	9.7700	7.9500	9.1000	+13.750%	267	36,323	+286.264%
2026-01-30	9.2500	9.2500	7.7500	8.0000	-6.433%	51	36,313	+339.375%
2026-01-29	8.4800	9.0000	8.1500	8.5500	-6.044%	548	36,294	+311.111%
2026-01-28	8.2000	9.4000	8.2000	9.1000	+42.188%	1,693	36,351	+286.264%
2026-01-27	6.2000	6.6200	6.2000	6.4000	+10.345%	142	36,104	+449.219%
2026-01-26	6.2500	6.5000	5.7000	5.8000	-17.261%	673	36,109	+506.034%
2026-01-23	8.5500	8.5500	6.7500	7.0100	-44.803%	918	36,444	+401.427%
2026-01-22	12.8000	13.0000	12.2000	12.7000	-0.781%	602	36,729	+176.772%
2026-01-21	9.9000	13.2000	9.9000	12.8000	+41.436%	496	37,025	+174.609%
2026-01-20	9.0000	10.0000	8.5000	9.0500	+9.036%	173	37,151	+288.398%
2026-01-16	9.8400	9.8800	8.3000	8.3000	-8.287%	570	37,580	+323.494%
2026-01-15	9.8000	10.3500	8.8600	9.0500	-3.826%	180	37,580	+288.398%
2026-01-14	9.5000	9.5000	8.8000	9.4100	+7.666%	221	37,695	+273.539%
2026-01-13	7.6500	9.2500	7.5700	8.7400	+30.060%	520	37,647	+302.174%
2026-01-12	7.4000	7.6500	6.7200	6.7200	-10.638%	428	37,850	+423.065%
2026-01-09	6.3400	7.6000	6.3100	7.5200	+39.777%	875	38,008	+367.420%
2026-01-08	5.8500	5.8500	5.1700	5.3800	-10.333%	45	38,357	+553.346%
2026-01-07	5.2500	7.4500	5.2000	6.0000	+27.660%	335	38,346	+485.833%
2026-01-06	4.6500	4.7000	4.5200	4.7000	+1.512%	48	38,360	+647.872%
2026-01-05	5.4000	5.4000	4.6200	4.6300	+3.579%	166	38,365	+659.179%
2026-01-02	4.0200	4.7000	4.0000	4.4700	+29.565%	39	38,357	+686.353%
2025-12-31	3.6000	3.6000	3.4500	3.4500	-1.709%	14	38,358	+918.841%
2025-12-30	3.4600	3.9000	3.4500	3.5100	+8.000%	196	38,358	+901.425%
2025-12-29	3.1700	3.2500	3.1200	3.2500	+4.839%	26	38,185	+981.538%
2025-12-26	3.0000	3.1600	3.0000	3.1000	0.000%	29	38,163	+1,033.871%
2025-12-24	2.9400	3.1000	2.9400	3.1000	-3.125%	87	38,215	+1,033.871%
2025-12-23	3.4500	3.4500	3.2000	3.2000	-4.478%	42	38,215	+998.438%
2025-12-22	3.7700	3.7700	3.3500	3.3500	+0.904%	113	38,186	+949.254%
2025-12-19	3.8500	3.8500	3.3200	3.3200	-5.143%	180	38,087	+958.735%
2025-12-18	3.6500	3.7600	3.4000	3.5000	-0.285%	135	37,968	+904.286%
2025-12-17	4.1000	4.1000	3.4900	3.5100	-11.587%	292	37,849	+901.425%
2025-12-16	4.0000	4.1100	3.9300	3.9700	-0.750%	119	37,631	+785.390%
2025-12-15	4.2100	4.2100	4.0000	4.0000	-6.323%	18	37,522	+778.750%
2025-12-12	5.1500	5.1500	4.2500	4.2700	-13.737%	36	37,521	+723.185%
2025-12-11	5.0000	5.2500	4.9500	4.9500	-10.000%	43	37,496	+610.101%
2025-12-10	5.0000	5.5500	5.0000	5.5000	+5.163%	68	37,523	+539.091%
2025-12-09	5.7000	5.7000	5.2300	5.2300	+0.577%	46	37,531	+572.084%
2025-12-08	5.6100	5.6100	5.1000	5.2000	-14.754%	82	37,508	+575.962%
2025-12-05	5.8500	6.4500	5.8500	6.1000	+12.963%	57	37,458	+476.230%
2025-12-04	6.8400	7.0000	5.4000	5.4000	-24.051%	265	37,445	+550.926%
2025-12-03	7.0000	7.1200	6.7500	7.1100	+0.851%	261	37,573	+394.374%
2025-12-02	5.2900	7.1000	5.2900	7.0500	+39.604%	481	37,710	+398.582%
2025-12-01	5.0800	5.4500	4.9400	5.0500	-2.885%	100	37,657	+596.040%
2025-11-28	4.4000	5.2000	3.8000	5.2000	+34.367%	348	37,624	+575.962%
2025-11-26	3.7000	3.9500	3.7000	3.8700	+9.014%	157	37,728	+808.269%
2025-11-25	3.5000	3.6000	3.4700	3.5500	+10.938%	66	37,728	+890.141%
2025-11-24	3.4200	3.6500	3.2000	3.2000	-4.478%	19	37,669	+998.438%
2025-11-21	3.1000	3.3500	2.9900	3.3500	+11.667%	334	37,668	+949.254%
2025-11-20	3.7000	3.7000	3.0000	3.0000	-14.530%	235	37,508	+1,071.667%
2025-11-19	3.6000	3.6300	3.3500	3.5100	+4.776%	400	37,594	+901.425%
2025-11-18	3.2500	3.3500	3.1800	3.3500	+4.037%	67	37,289	+949.254%
2025-11-17	3.7500	3.7500	3.2200	3.2200	-15.263%	1,011	37,289	+991.615%
2025-11-14	3.7500	3.8000	3.7500	3.8000	-6.173%	19	37,738	+825.000%
2025-11-13	4.2000	4.4500	3.9200	4.0500	-16.495%	143	37,738	+767.901%
2025-11-12	4.8500	4.8500	4.8500	4.8500	-2.020%	1	37,850	+624.742%
2025-11-11	4.9600	4.9600	4.8600	4.9500	-2.941%	106	37,851	+610.101%
2025-11-10	5.4500	5.5500	5.0600	5.1000	+5.155%	218	37,853	+589.216%
2025-11-06	4.9000	4.9000	4.7500	4.8500	-8.491%	54	37,765	+624.742%
2025-11-05	5.2000	5.3000	5.2000	5.3000	+7.071%	72	37,817	+563.208%
2025-11-04	5.1500	5.3000	4.9000	4.9500	-12.389%	352	37,817	+610.101%
2025-11-03	6.1300	6.1900	5.6200	5.6500	-8.130%	28	38,100	+522.124%
2025-10-31	6.3000	6.4000	6.0000	6.1500	-2.070%	462	38,100	+471.545%
2025-10-30	6.5500	6.7500	6.2800	6.2800	-9.640%	60	38,254	+459.713%
2025-10-29	6.8200	7.0900	6.5400	6.9500	+1.906%	172	38,241	+405.755%
2025-10-28	5.6500	7.2500	5.6500	6.8200	+21.786%	86	38,283	+415.396%
2025-10-27	5.5000	6.0500	5.1000	5.6000	+12.000%	292	38,278	+527.679%
2025-10-24	6.1000	6.1000	4.7500	5.0000	-2.913%	1,224	38,278	+603.000%
2025-10-23	4.7000	5.1500	4.7000	5.1500	+11.957%	637	38,673	+582.524%
2025-10-22	5.3000	5.3000	4.2000	4.6000	-14.019%	28	38,960	+664.130%
2025-10-21	5.3000	5.3500	5.2000	5.3500	0.000%	20	38,954	+557.009%
2025-10-20	5.4000	5.5700	5.3200	5.3500	+4.902%	45	38,943	+557.009%
2025-10-17	5.0000	5.5000	4.9400	5.1000	+4.082%	360	38,928	+589.216%
2025-10-16	5.1000	5.2500	4.9000	4.9000	-2.390%	26	39,054	+617.347%
2025-10-15	4.2500	5.0600	4.2500	5.0200	+14.091%	683	39,056	+600.199%
2025-10-14	4.2500	4.6500	4.0800	4.4000	-5.376%	347	39,285	+698.864%
2025-10-13	4.8800	4.9500	4.6500	4.6500	-7.921%	220	39,184	+655.914%
2025-10-10	5.0900	5.7500	4.8000	5.0500	+8.602%	315	39,340	+596.040%
2025-10-09	5.0000	5.3500	4.6000	4.6500	-7.921%	959	39,378	+655.914%
2025-10-08	4.5500	5.1500	4.5500	5.0500	+4.124%	7,122	40,085	+596.040%
2025-10-07	4.7100	5.1000	4.5000	4.8500	+5.435%	484	40,300	+624.742%
2025-10-06	4.7500	5.4400	4.4500	4.6000	-1.709%	305	40,300	+664.130%
2025-10-03	5.1000	5.1500	4.5000	4.6800	-5.455%	233	40,218	+651.068%
2025-10-02	4.0000	5.0000	4.0000	4.9500	+13.793%	185	40,142	+610.101%
2025-10-01	3.6000	4.3900	3.6000	4.3500	+26.087%	104	40,131	+708.046%
2025-09-30	3.4000	3.5400	3.3500	3.4500	-13.750%	28	40,219	+918.841%
2025-09-29	4.2000	4.2000	3.3500	4.0000	-11.111%	109	40,225	+778.750%
2025-09-26	4.0500	4.6500	3.9000	4.5000	+20.321%	970	40,262	+681.111%
2025-09-25	2.6200	3.7400	2.6000	3.7400	+62.609%	1,531	40,807	+839.840%
2025-09-24	2.0500	2.3200	1.9800	2.3000	+33.721%	129	40,134	+1,428.261%
2025-09-23	1.8900	2.0000	1.5200	1.7200	+11.688%	1,041	40,207	+1,943.605%
2025-09-22	1.6800	1.7500	1.4600	1.5400	-4.938%	226	40,724	+2,182.468%
2025-09-19	1.8400	1.8400	1.5400	1.6200	-10.497%	187	40,621	+2,069.753%
2025-09-18	1.5600	2.3800	1.4500	1.8100	+141.333%	2,372	40,680	+1,841.989%
2025-09-17	0.8100	0.8100	0.7500	0.7500	-3.846%	36	40,719	+4,586.667%
2025-09-16	0.7800	0.7800	0.7500	0.7800	+4.000%	28	40,704	+4,406.410%
2025-09-15	0.7600	0.8100	0.7500	0.7500	+8.696%	121	40,689	+4,586.667%
2025-09-12	0.7300	0.7300	0.6800	0.6900	-8.000%	71	40,795	+4,994.203%
2025-09-11	0.7300	0.7700	0.7300	0.7500	+1.351%	12	40,738	+4,586.667%
2025-09-10	0.7400	0.7400	0.7000	0.7400	-6.329%	8	40,734	+4,650.000%
2025-09-09	0.7400	0.7900	0.6900	0.7900	+9.722%	48	40,732	+4,349.367%
2025-09-08	0.7000	0.7200	0.7000	0.7200	-20.000%	22	40,727	+4,781.944%
2025-09-05	0.6900	0.9000	0.6800	0.9000	+32.353%	293	40,722	+3,805.556%
2025-09-04	0.6900	0.6900	0.6600	0.6800	0.000%	12	40,626	+5,069.118%
2025-09-03	0.6600	0.6900	0.6500	0.6800	0.000%	72	40,623	+5,069.118%
2025-09-02	0.7000	0.7200	0.6500	0.6800	-5.556%	103	40,559	+5,069.118%
2025-08-29	0.7400	0.7600	0.7200	0.7200	-15.294%	50	40,418	+4,781.944%
2025-08-28	0.9100	0.9100	0.8200	0.8500	0.000%	422	40,418	+4,035.294%
2025-08-27	0.8000	0.8500	0.8000	0.8500	+7.595%	4	40,032	+4,035.294%
2025-08-26	0.8800	0.8800	0.7400	0.7900	-11.236%	1,767	40,028	+4,349.367%
2025-08-25	1.1200	1.1200	0.8700	0.8900	+3.488%	620	38,843	+3,849.438%
2025-08-22	0.8500	0.9100	0.8000	0.8600	+17.808%	1,058	38,278	+3,987.209%
2025-08-21	0.6700	0.7300	0.6700	0.7300	0.000%	13	38,262	+4,715.068%
2025-08-20	0.9800	0.9800	0.7000	0.7300	-22.340%	87	38,255	+4,715.068%
2025-08-19	1.0400	1.1900	0.8800	0.9400	+23.684%	208	38,242	+3,639.362%
2025-08-18	0.8500	0.8900	0.7600	0.7600	-21.649%	237	38,162	+4,525.000%
2025-08-15	1.0000	1.0800	0.8800	0.9700	+14.118%	504	38,146	+3,523.711%
2025-08-14	0.6000	0.8800	0.6000	0.8500	+39.344%	344	38,188	+4,035.294%
2025-08-13	0.5400	0.6100	0.5400	0.6100	+8.929%	12	38,526	+5,662.295%
2025-08-12	0.5300	0.5800	0.5300	0.5600	+14.286%	33	38,531	+6,176.786%
2025-08-11	0.5100	0.5300	0.4800	0.4900	+13.953%	568	38,526	+7,073.469%
2025-08-08	0.4400	0.4400	0.4200	0.4300	+2.381%	3	39,031	+8,074.419%
2025-08-07	0.4800	0.4800	0.4100	0.4200	-8.696%	10	39,031	+8,269.048%
2025-08-06	0.4500	0.4600	0.4500	0.4600	+2.222%	2	39,029	+7,541.304%
2025-08-05	0.4300	0.5500	0.4300	0.4500	+21.622%	21	39,030	+7,711.111%
2025-08-04	0.4000	0.4000	0.3700	0.3700	0.000%	13	39,042	+9,400.000%
2025-08-01	0.3800	0.4000	0.3700	0.3700	-11.905%	131	39,041	+9,400.000%
2025-07-31	0.4000	0.4200	0.3800	0.4200	0.000%	31	38,981	+8,269.048%
2025-07-29	0.5200	0.5200	0.4100	0.4200	-14.286%	147	38,986	+8,269.048%
2025-07-28	0.4900	0.4900	0.4900	0.4900	+8.889%	5	38,902	+7,073.469%
2025-07-25	0.5000	0.6300	0.4200	0.4500	-23.729%	510	38,902	+7,711.111%
2025-07-24	0.5900	0.6400	0.5900	0.5900	-13.235%	35	38,752	+5,857.627%
2025-07-23	0.6500	0.6800	0.6500	0.6800	+3.030%	8	38,724	+5,069.118%
2025-07-22	0.6600	0.6600	0.6600	0.6600	0.000%	2	38,719	+5,225.758%
2025-07-21	0.6900	0.6900	0.6600	0.6600	-1.493%	45	38,719	+5,225.758%
2025-07-18	0.7000	0.7200	0.6400	0.6700	+11.667%	34	38,679	+5,146.269%
2025-07-16	0.5700	0.6200	0.5700	0.6000	-4.762%	15	38,664	+5,758.333%
2025-07-15	0.6500	0.6500	0.6300	0.6300	-3.077%	12	38,654	+5,479.365%
2025-07-10	0.7400	0.7500	0.6500	0.6500	-13.333%	905	38,654	+5,307.692%
2025-07-08	0.6600	0.7500	0.6600	0.7500	+27.119%	5	37,756	+4,586.667%
2025-07-07	0.5900	0.5900	0.5900	0.5900	-1.667%	1	37,759	+5,857.627%
2025-07-03	0.6000	0.6000	0.6000	0.6000	0.000%	7	37,759	+5,758.333%
2025-07-02	0.5400	0.6600	0.5300	0.6000	-10.448%	6,295	37,759	+5,758.333%
2025-07-01	0.6700	0.6700	0.6700	0.6700	+11.667%	125	35,018	+5,146.269%
2025-06-30	0.6000	0.6000	0.6000	0.6000	-10.448%	1	35,143	+5,758.333%
2025-06-27	0.6700	0.6700	0.6700	0.6700	+6.349%	6	35,144	+5,146.269%
2025-06-26	0.6400	0.6400	0.6300	0.6300	+1.613%	4	35,144	+5,479.365%
2025-06-25	0.6600	0.6600	0.6200	0.6200	0.000%	103	35,147	+5,569.355%
2025-06-24	0.6100	0.6800	0.6100	0.6200	-4.615%	6	35,048	+5,569.355%
2025-06-23	0.6100	0.6500	0.6100	0.6500	+14.035%	2	35,044	+5,307.692%
2025-06-20	0.5700	0.5700	0.5700	0.5700	-6.557%	2	35,045	+6,066.667%
2025-06-18	0.6100	0.6100	0.6100	0.6100	+10.909%	10	35,054	+5,662.295%
2025-06-17	0.5500	0.5900	0.5500	0.5500	+5.769%	128	35,054	+6,290.909%
2025-06-16	0.5300	0.5500	0.5200	0.5200	+1.961%	30	35,053	+6,659.615%
2025-06-13	0.5100	0.5500	0.5100	0.5100	-3.774%	60	35,052	+6,792.157%
2025-06-12	0.5300	0.5300	0.5300	0.5300	-7.018%	2	35,031	+6,532.075%
2025-06-11	0.5700	0.5900	0.5700	0.5700	-9.524%	40	35,029	+6,066.667%
2025-06-10	0.5300	0.6900	0.5300	0.6300	+26.000%	112	35,004	+5,479.365%
2025-06-09	0.5300	0.5300	0.5000	0.5000	+4.167%	11	34,910	+6,930.000%
2025-06-05	0.4800	0.4900	0.4800	0.4800	+2.128%	5,798	34,901	+7,222.917%
2025-06-04	0.4800	0.4800	0.4600	0.4700	0.000%	5,696	29,571	+7,378.723%
2025-06-03	0.4700	0.4700	0.4700	0.4700	+9.302%	101	24,482	+7,378.723%
2025-05-30	0.4900	0.4900	0.4300	0.4300	-12.245%	228	24,382	+8,074.419%
2025-05-29	0.4900	0.4900	0.4900	0.4900	0.000%	2	24,337	+7,073.469%
2025-05-23	0.5000	0.5000	0.4600	0.4900	-7.547%	13,650	18,963	+7,073.469%
2025-05-22	0.5300	0.5300	0.5300	0.5300	-1.852%	2	18,963	+6,532.075%
2025-05-21	0.6800	0.6800	0.5400	0.5400	-3.571%	25	18,961	+6,409.259%
2025-05-20	0.5700	0.5700	0.5600	0.5600	+3.704%	65	18,937	+6,176.786%
2025-05-19	0.5100	0.5600	0.5100	0.5400	-3.571%	1,842	18,900	+6,409.259%
2025-05-16	0.5600	0.5600	0.5300	0.5600	0.000%	262	17,438	+6,176.786%
2025-05-15	0.5700	0.5700	0.5600	0.5600	+1.818%	36	17,422	+6,176.786%
2025-05-14	0.6100	0.6100	0.5300	0.5500	-11.290%	6,806	17,389	+6,290.909%
2025-05-13	0.5400	0.6200	0.5400	0.6200	+6.897%	65	13,560	+5,569.355%
2025-05-12	0.5800	0.5800	0.5800	0.5800	+18.367%	50	13,525	+5,960.345%
2025-05-09	0.5300	0.5300	0.4900	0.4900	0.000%	122	13,563	+7,073.469%
2025-05-07	0.4900	0.4900	0.4900	0.4900	+6.522%	14	13,511	+7,073.469%
2025-05-06	0.5400	0.5500	0.4600	0.4600	-11.538%	131	13,525	+7,541.304%
2025-05-02	0.5700	0.5700	0.5200	0.5200	0.000%	6	13,550	+6,659.615%
2025-05-01	0.4900	0.5200	0.4900	0.5200	+4.000%	37	13,549	+6,659.615%
2025-04-30	0.6500	0.6500	0.4700	0.5000	-19.355%	74	13,516	+6,930.000%
2025-04-29	0.6200	0.6200	0.6200	0.6200	0.000%	1	13,535	+5,569.355%
2025-04-28	0.5800	0.6800	0.5800	0.6200	+8.772%	12	13,535	+5,569.355%
2025-04-25	0.5300	0.5700	0.5300	0.5700	-18.571%	48	13,524	+6,066.667%
2025-04-24	0.6600	0.7000	0.6600	0.7000	+2.941%	19	13,513	+4,921.429%
2025-04-23	0.6800	0.6800	0.6800	0.6800	+19.298%	2	13,509	+5,069.118%
2025-04-22	0.5700	0.5700	0.5700	0.5700	+11.765%	2	13,509	+6,066.667%
2025-04-21	0.5100	0.5300	0.5100	0.5100	0.000%	33	13,509	+6,792.157%
2025-04-17	0.5400	0.5400	0.5100	0.5100	-8.929%	4	13,497	+6,792.157%
2025-04-16	0.5400	0.5600	0.5400	0.5600	-3.448%	13	13,497	+6,176.786%
2025-04-15	0.5800	0.5800	0.5800	0.5800	-10.769%	1	13,486	+5,960.345%
2025-04-14	0.6400	0.6500	0.6400	0.6500	0.000%	83	13,486	+5,307.692%
2025-04-11	0.6500	0.6500	0.6500	0.6500	-10.959%	10	13,566	+5,307.692%
2025-04-10	0.6500	0.7300	0.6500	0.7300	-13.095%	102	13,571	+4,715.068%
2025-04-09	0.6600	0.8400	0.6600	0.8400	+44.828%	23	13,571	+4,084.524%
2025-04-08	0.6400	0.6500	0.5800	0.5800	-17.143%	21	13,553	+5,960.345%
2025-04-07	0.6900	0.7500	0.6900	0.7000	-7.895%	18	13,535	+4,921.429%
2025-04-04	0.8700	0.8700	0.6700	0.7600	-27.619%	90	13,522	+4,525.000%
2025-04-03	0.8800	1.2900	0.8000	1.0500	+19.318%	140	13,488	+3,247.619%
2025-04-02	0.8900	0.9100	0.8800	0.8800	-12.000%	4	13,461	+3,894.318%
2025-03-31	0.8800	1.0000	0.8800	1.0000	0.000%	255	13,459	+3,415.000%
2025-03-28	1.0400	1.0400	1.0000	1.0000	+3.093%	820	13,469	+3,415.000%
2025-03-27	1.0000	1.0000	0.9700	0.9700	-11.009%	6	13,064	+3,523.711%
2025-03-26	1.0800	1.1000	1.0300	1.0900	-9.917%	28	13,060	+3,124.771%
2025-03-25	1.2600	1.2600	1.2000	1.2100	-0.820%	16	13,040	+2,804.959%
2025-03-24	1.2900	1.2900	1.2000	1.2200	-6.154%	12	13,030	+2,781.148%
2025-03-21	1.2000	1.3000	1.2000	1.3000	+6.557%	248	13,028	+2,603.846%
2025-03-20	1.2200	1.2200	1.2200	1.2200	-3.937%	1	13,145	+2,781.148%
2025-03-19	1.3000	1.3100	1.2500	1.2700	-24.852%	30	13,146	+2,667.717%
2025-03-18	1.5900	1.7100	1.5900	1.6900	+3.681%	41	13,139	+1,979.882%
2025-03-17	1.2200	1.6700	1.2200	1.6300	+28.346%	123	13,148	+2,056.442%
2025-03-14	1.2200	1.3000	1.1600	1.2700	+4.098%	1,650	13,172	+2,667.717%
2025-03-13	1.3100	1.3400	1.1500	1.2200	+35.556%	365	12,600	+2,781.148%
2025-03-12	0.9000	0.9000	0.8500	0.9000	+18.421%	6	12,600	+3,805.556%
2025-03-11	0.7900	0.7900	0.7300	0.7600	-1.299%	29	12,601	+4,525.000%
2025-03-07	0.8200	0.8200	0.7700	0.7700	-2.532%	122	12,619	+4,464.935%
2025-03-06	0.8200	0.8300	0.7900	0.7900	+1.282%	6	12,619	+4,349.367%
2025-03-05	0.8700	0.8700	0.7800	0.7800	-11.364%	151	12,470	+4,406.410%
2025-03-04	1.0500	1.0500	0.7800	0.8800	-16.190%	212	12,470	+3,894.318%
2025-03-03	1.4000	1.4000	1.0500	1.0500	-12.500%	127	12,361	+3,247.619%
2025-02-28	1.1500	1.3300	1.1500	1.2000	+9.091%	24	12,360	+2,829.167%
2025-02-27	1.2100	1.3000	1.1000	1.1000	-7.563%	23	12,370	+3,095.455%
2025-02-26	1.2000	1.3400	1.1300	1.1900	+10.185%	24	12,390	+2,853.782%
2025-02-25	1.1000	1.2000	1.0800	1.0800	-15.625%	37	12,392	+3,154.630%
2025-02-24	1.1900	1.3300	1.1800	1.2800	-7.914%	48	12,397	+2,646.094%
2025-02-21	1.4500	1.5100	1.3700	1.3900	+3.731%	104	12,415	+2,428.777%
2025-02-20	1.4000	1.4000	1.3400	1.3400	-13.548%	29	12,417	+2,523.134%
2025-02-19	1.5300	1.5500	1.4400	1.5500	-18.421%	29	12,418	+2,167.742%
2025-02-18	1.3200	1.9000	1.2200	1.9000	+61.017%	60	12,406	+1,750.000%
2025-02-14	1.3800	1.3800	0.9900	1.1800	-9.924%	106	12,472	+2,878.814%