Dark

INTC20261218C60
INTC Dec 18 2026 60.00 Call (INTC261218C00060000)
option OPRA

EOD

Sep 2, 2026

32.00+3.829%(+1.18)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	29.9500	32.0800	29.9500	32.0000	+3.829%	9	22,562	0.000%
2026-09-01	28.5000	31.2500	28.5000	30.8200	-3.082%	8	22,565	+3.829%
2026-08-31	32.3000	32.3000	31.7000	31.8000	-0.780%	10	22,567	+0.629%
2026-08-28	32.8500	35.0500	31.5500	32.0500	-6.287%	389	22,566	-0.156%
2026-08-27	33.3000	35.0100	32.3500	34.2000	+13.245%	204	22,514	-6.433%
2026-08-26	29.5000	30.2000	29.2500	30.2000	-1.629%	113	22,527	+5.960%
2026-08-25	30.7500	31.7000	30.7000	30.7000	+2.676%	10	22,465	+4.235%
2026-08-24	29.4000	29.9000	28.8000	29.9000	-10.479%	319	22,465	+7.023%
2026-08-21	34.6500	34.6500	33.0000	33.4000	-3.885%	7	22,227	-4.192%
2026-08-20	34.8100	35.0800	33.1800	34.7500	-3.311%	17	22,225	-7.914%
2026-08-19	35.9400	35.9400	35.9400	35.9400	-7.846%	7	22,225	-10.963%
2026-08-18	38.8000	39.0000	38.8000	39.0000	-13.430%	22	22,232	-17.949%
2026-08-17	47.5200	47.5200	45.0500	45.0500	+0.200%	8	22,220	-28.968%
2026-08-14	45.8800	45.8800	44.9600	44.9600	-5.941%	4	22,222	-28.826%
2026-08-13	44.6300	49.8000	44.6300	47.8000	+7.416%	60	22,220	-33.054%
2026-08-12	45.6500	45.6500	44.5000	44.5000	+9.877%	101	22,216	-28.090%
2026-08-11	40.5000	40.5000	40.5000	40.5000	-2.221%	5	22,117	-20.988%
2026-08-10	41.4300	41.4300	41.4200	41.4200	-5.692%	5	22,116	-22.743%
2026-08-06	44.7900	44.7900	43.9200	43.9200	-4.209%	2	22,113	-27.140%
2026-08-05	45.6400	46.3500	45.6400	45.8500	+0.219%	103	22,113	-30.207%
2026-08-04	38.9900	45.7500	38.9900	45.7500	+28.873%	196	22,131	-30.055%
2026-08-03	33.1000	35.5000	32.0500	35.5000	-3.401%	2,755	22,262	-9.859%
2026-07-31	36.7500	36.7500	36.7500	36.7500	-0.729%	2	22,816	-12.925%
2026-07-30	33.0000	38.5000	32.3000	37.0200	+15.363%	521	22,816	-13.560%
2026-07-29	31.0600	32.0900	28.8500	32.0900	-1.231%	30	23,061	-0.280%
2026-07-28	32.8000	33.9200	29.8000	32.4900	-12.872%	3,629	23,061	-1.508%
2026-07-27	38.0000	38.0000	33.2500	37.2900	-1.219%	44	23,509	-14.186%
2026-07-24	46.1500	46.1500	37.7500	37.7500	-16.575%	593	23,510	-15.232%
2026-07-23	47.5800	48.5000	45.2500	45.2500	-5.473%	120	23,503	-29.282%
2026-07-22	50.5800	50.6400	47.8700	47.8700	-4.451%	26	23,597	-33.152%
2026-07-21	48.7100	50.1000	48.7100	50.1000	+14.777%	301	23,607	-36.128%
2026-07-20	44.5000	45.2800	43.0600	43.6500	+5.130%	82	23,707	-26.690%
2026-07-17	39.4700	42.6300	36.7200	41.5200	-1.143%	74	23,711	-22.929%
2026-07-16	46.3000	46.3000	41.7700	42.0000	-11.950%	29	23,734	-23.810%
2026-07-15	49.5000	49.5000	45.1800	47.7000	-8.969%	23	23,738	-32.914%
2026-07-14	49.2500	53.4500	49.2500	52.4000	+11.017%	20	23,736	-38.931%
2026-07-13	49.1500	49.1500	47.2000	47.2000	-11.145%	10	23,736	-32.203%
2026-07-10	53.8000	53.8000	53.1200	53.1200	-8.319%	6	23,739	-39.759%
2026-07-09	57.5000	57.9400	57.4900	57.9400	+12.026%	4	23,734	-44.770%
2026-07-08	54.0500	54.0500	50.0000	51.7200	-4.926%	27	23,735	-38.128%
2026-07-07	57.6400	57.6400	54.2200	54.4000	-18.318%	11	23,734	-41.176%
2026-07-06	69.5700	69.5700	65.6000	66.6000	+3.949%	61	23,734	-51.952%
2026-07-02	70.0000	70.0000	64.0700	64.0700	-12.112%	7	23,759	-50.055%
2026-07-01	78.5000	78.5000	71.5000	72.9000	-12.705%	224	23,759	-56.104%
2026-06-30	77.2000	85.7000	77.2000	83.5100	+11.585%	58	23,757	-61.681%
2026-06-29	66.5000	74.8400	66.5000	74.8400	+2.802%	2	23,755	-57.242%
2026-06-26	70.0000	73.9500	70.0000	72.8000	-1.887%	205	23,755	-56.044%
2026-06-25	83.5300	83.5300	73.5000	74.2000	+1.644%	10	23,823	-56.873%
2026-06-24	78.1700	78.1700	73.0000	73.0000	-5.440%	26	23,831	-56.164%
2026-06-23	79.3700	79.3700	76.4500	77.2000	-8.095%	15	23,834	-58.549%
2026-06-22	81.7000	84.2300	81.5500	84.0000	+8.766%	2,853	23,834	-61.905%
2026-06-18	74.7300	78.1000	74.7300	77.2300	+18.053%	9	23,806	-58.565%
2026-06-17	64.3500	68.5800	64.2000	65.4200	+3.251%	27	23,806	-51.085%
2026-06-16	71.4900	71.4900	63.3600	63.3600	-12.049%	133	23,806	-49.495%
2026-06-15	74.1300	75.0500	71.2000	72.0400	+3.091%	463	23,777	-55.580%
2026-06-12	61.0000	70.9400	60.0000	69.8800	+21.530%	239	23,981	-54.207%
2026-06-11	60.9100	60.9100	57.5000	57.5000	+7.477%	6	23,840	-44.348%
2026-06-10	55.4500	55.4500	53.5000	53.5000	+2.944%	12	23,842	-40.187%
2026-06-09	53.2600	53.2600	47.9700	51.9700	-4.991%	11	23,840	-38.426%
2026-06-08	55.4800	56.5900	54.7000	54.7000	+21.691%	15	23,835	-41.499%
2026-06-05	51.2500	51.2500	44.9500	44.9500	-19.875%	33	23,831	-28.810%
2026-06-04	53.5700	56.1000	53.5700	56.1000	-3.276%	7	23,819	-42.959%
2026-06-03	58.4000	59.4000	56.5200	58.0000	+10.984%	8	23,814	-44.828%
2026-06-02	51.2300	52.5000	50.0000	52.2600	-2.135%	112	23,809	-38.768%
2026-06-01	53.9400	57.0000	52.0000	53.4000	-15.319%	23	23,809	-40.075%
2026-05-29	70.0500	70.3000	62.4700	63.0600	-2.775%	8	23,810	-49.255%
2026-05-28	61.5900	65.1500	61.5900	64.8600	-0.598%	40	23,809	-50.663%
2026-05-27	63.4500	65.2500	62.6000	65.2500	-3.619%	32	23,793	-50.958%
2026-05-26	68.6600	68.6600	64.9800	67.7000	+5.534%	122	23,822	-52.733%
2026-05-22	65.0000	65.0000	64.1500	64.1500	+1.825%	3	23,900	-50.117%
2026-05-21	61.1500	63.1800	59.2000	63.0000	-1.068%	45	23,899	-49.206%
2026-05-20	64.0000	64.0000	61.9500	63.6800	+18.035%	10	23,899	-49.749%
2026-05-19	53.5000	55.0000	53.1000	53.9500	+2.469%	72	23,914	-40.686%
2026-05-18	54.7000	54.7000	50.0000	52.6500	-2.446%	66	23,914	-39.221%
2026-05-15	56.5000	56.5000	53.2000	53.9700	-13.134%	27	23,914	-40.708%
2026-05-14	58.3000	62.2000	58.3000	62.1300	-4.927%	71	23,952	-48.495%
2026-05-13	65.3900	66.5500	62.0000	65.3500	+5.149%	27	23,954	-51.033%
2026-05-12	69.6800	71.8500	60.8300	62.1500	-13.440%	60	23,954	-48.512%
2026-05-11	72.4700	73.7500	70.9500	71.8000	+2.718%	97	23,954	-55.432%
2026-05-08	58.1000	75.0000	58.1000	69.9000	+27.695%	141	23,961	-54.220%
2026-05-07	56.4000	58.2200	54.5500	54.7400	-5.621%	116	23,990	-41.542%
2026-05-06	55.7000	58.0000	52.7000	58.0000	+7.368%	101	24,055	-44.828%
2026-05-05	50.0000	55.1000	50.0000	54.0200	+28.619%	227	24,109	-40.763%
2026-05-04	43.0000	45.3900	42.0000	42.0000	-8.696%	85	24,240	-23.810%
2026-05-01	43.7500	46.2200	43.7500	46.0000	+13.440%	200	24,395	-30.435%
2026-04-30	39.2000	40.8200	39.2000	40.5500	-1.338%	26	24,395	-21.085%
2026-04-29	33.7700	41.1000	33.7700	41.1000	+30.684%	303	24,409	-22.141%
2026-04-28	29.2800	31.4800	29.2800	31.4500	-2.632%	180	24,555	+1.749%
2026-04-27	31.7000	34.5000	30.5800	32.3000	+8.027%	137	24,618	-0.929%
2026-04-24	28.7500	32.0000	27.7500	29.9000	+69.886%	1,499	24,627	+7.023%
2026-04-23	16.9500	18.7500	16.9500	17.6000	+5.706%	910	24,828	+81.818%
2026-04-22	18.5000	18.5000	16.5300	16.6500	-4.585%	3,576	25,566	+92.192%
2026-04-21	18.1000	18.2500	17.0600	17.4500	+3.254%	667	27,812	+83.381%
2026-04-20	19.1000	19.1000	16.5600	16.9000	-11.979%	106	28,070	+89.349%
2026-04-17	19.3700	20.3800	18.5100	19.2000	+0.524%	332	28,274	+66.667%
2026-04-16	16.1500	19.1500	16.1500	19.1000	+15.758%	442	28,274	+67.539%
2026-04-15	15.4600	16.9500	15.1800	16.5000	+6.246%	119	28,578	+93.939%
2026-04-14	15.7600	15.7600	14.5800	15.5300	-7.284%	133	28,594	+106.053%
2026-04-13	14.0000	17.0000	14.0000	16.7500	+12.115%	518	28,626	+91.045%
2026-04-10	14.1900	15.4500	14.1900	14.9400	+3.967%	858	28,801	+114.190%
2026-04-09	12.4200	14.6500	12.4200	14.3700	+15.422%	1,120	28,843	+122.686%
2026-04-08	10.2000	12.5400	9.8300	12.4500	+36.813%	791	28,735	+157.028%
2026-04-07	8.3000	9.1000	8.2500	9.1000	+15.190%	237	28,887	+251.648%
2026-04-06	8.0000	8.6700	7.2500	7.9000	+2.597%	546	28,850	+305.063%
2026-04-02	6.1800	7.7500	6.1800	7.7000	+17.557%	564	28,898	+315.584%
2026-04-01	5.5500	7.0000	5.5500	6.5500	+39.362%	553	28,898	+388.550%
2026-03-31	4.0000	4.7000	3.9700	4.7000	+28.767%	430	29,053	+580.851%
2026-03-30	4.6500	4.6500	3.6500	3.6500	-18.889%	85	29,062	+776.712%
2026-03-27	4.6000	4.9000	4.5000	4.5000	-6.250%	137	29,097	+611.111%
2026-03-26	5.5500	5.5500	4.7500	4.8000	-18.644%	1,709	29,079	+566.667%
2026-03-25	5.2900	6.4000	5.2500	5.9000	+23.173%	313	27,466	+442.373%
2026-03-24	4.6500	4.7900	4.5500	4.7900	-0.828%	15	27,479	+568.058%
2026-03-23	5.2600	5.4000	4.7000	4.8300	-2.817%	228	27,484	+562.526%
2026-03-20	6.1000	6.1000	4.9000	4.9700	-12.807%	83	27,275	+543.863%
2026-03-19	4.8700	5.7000	4.8700	5.7000	+7.955%	980	27,276	+461.404%
2026-03-18	5.1300	5.5000	4.9500	5.2800	+6.667%	143	28,095	+506.061%
2026-03-17	5.5000	5.5000	4.9000	4.9500	-20.800%	1,064	28,104	+546.465%
2026-03-16	7.0000	7.3000	5.7500	6.2500	+8.507%	445	27,144	+412.000%
2026-03-13	5.8900	6.0500	5.6000	5.7600	+2.491%	168	27,033	+455.556%
2026-03-12	6.4600	6.4800	5.6200	5.6200	-17.353%	25	27,036	+469.395%
2026-03-11	6.6500	7.2000	6.6000	6.8000	+10.569%	294	27,026	+370.588%
2026-03-10	5.5500	6.6000	5.5500	6.1500	+8.657%	541	27,123	+420.325%
2026-03-09	4.6600	5.6600	4.5500	5.6600	+13.427%	34	27,245	+465.371%
2026-03-06	5.5000	5.6200	4.9000	4.9900	-11.368%	39	27,245	+541.283%
2026-03-05	5.9500	6.3000	5.5700	5.6300	-4.089%	1,174	27,244	+468.384%
2026-03-04	5.0000	5.8700	5.0000	5.8700	+23.061%	32	28,233	+445.145%
2026-03-03	5.2500	5.2500	4.6500	4.7700	-17.043%	883	28,230	+570.860%
2026-03-02	5.7000	5.7900	5.5000	5.7500	+0.877%	35	28,941	+456.522%
2026-02-27	5.9000	6.0000	5.7000	5.7000	-1.384%	248	28,921	+461.404%
2026-02-26	6.5000	6.5000	5.4500	5.7800	-10.940%	133	28,894	+453.633%
2026-02-25	6.2700	6.5500	5.9000	6.4900	+2.853%	849	28,615	+393.066%
2026-02-24	5.3000	6.3100	5.2500	6.3100	+26.453%	323	28,615	+407.132%
2026-02-23	5.2000	5.3600	4.8700	4.9900	-4.038%	65	28,535	+541.283%
2026-02-20	5.0500	5.3400	4.9000	5.2000	-3.704%	461	28,539	+515.385%
2026-02-19	5.6000	5.6800	5.4000	5.4000	-6.897%	104	28,741	+492.593%
2026-02-18	6.0400	6.4000	5.8000	5.8000	-12.519%	22	28,703	+451.724%
2026-02-17	6.4100	6.6300	6.4000	6.6300	-3.212%	11	28,702	+382.655%
2026-02-13	6.5000	7.1500	6.2000	6.8500	+3.788%	131	28,789	+367.153%
2026-02-12	7.5000	7.5000	6.6000	6.6000	-8.333%	54	28,789	+384.848%
2026-02-11	8.0000	8.2300	7.0000	7.2000	+4.348%	255	28,799	+344.444%
2026-02-10	7.9000	7.9000	6.9000	6.9000	-20.690%	241	28,910	+363.768%
2026-02-09	7.5000	9.0000	7.3300	8.7000	-1.695%	48	28,946	+267.816%
2026-02-06	8.2300	9.2500	8.2300	8.8500	+13.462%	148	28,956	+261.582%
2026-02-05	7.8600	8.9000	7.3500	7.8000	-4.294%	374	28,910	+310.256%
2026-02-04	8.3000	8.5000	7.2000	8.1500	+0.617%	819	28,949	+292.638%
2026-02-03	8.9200	8.9500	7.9000	8.1000	+3.846%	638	28,975	+295.062%
2026-02-02	6.7000	8.2500	6.6200	7.8000	+17.293%	781	29,036	+310.256%
2026-01-30	7.8000	8.4000	6.2500	6.6500	-9.524%	451	29,349	+381.203%
2026-01-29	6.9800	7.6100	6.8500	7.3500	-5.284%	443	29,344	+335.374%
2026-01-28	6.6300	8.0000	6.6300	7.7600	+45.047%	1,225	29,478	+312.371%
2026-01-27	5.5100	5.5100	5.0500	5.3500	+13.830%	307	29,650	+498.131%
2026-01-26	5.4500	5.7000	4.7000	4.7000	-20.608%	726	29,691	+580.851%
2026-01-23	7.2000	7.2000	5.6500	5.9200	-46.425%	1,737	29,823	+440.541%
2026-01-22	11.3000	11.3000	10.6400	11.0500	-1.339%	624	30,004	+189.593%
2026-01-21	9.2900	11.3000	9.2900	11.2000	+46.405%	766	29,606	+185.714%
2026-01-20	7.5000	8.6000	7.4000	7.6500	+8.204%	378	29,106	+318.301%
2026-01-16	8.3000	8.4500	7.0000	7.0700	-8.774%	217	29,008	+352.617%
2026-01-15	8.2000	8.8000	7.6900	7.7500	-2.516%	572	29,008	+312.903%
2026-01-14	7.8400	8.1500	7.5000	7.9500	+7.432%	138	29,498	+302.516%
2026-01-13	6.5000	7.8000	6.1500	7.4000	+27.586%	437	29,427	+332.432%
2026-01-12	6.0000	6.2700	5.7000	5.8000	-9.375%	654	29,504	+451.724%
2026-01-09	5.1000	6.4000	5.0000	6.4000	+45.455%	521	30,126	+400.000%
2026-01-08	5.0500	5.0500	4.3000	4.4000	-10.751%	76	30,194	+627.273%
2026-01-07	4.9500	6.2000	4.9300	4.9300	+23.869%	300	30,169	+549.087%
2026-01-06	3.8400	3.9800	3.6100	3.9800	+4.737%	56	30,335	+704.020%
2026-01-05	4.5600	4.5600	3.7500	3.8000	+1.333%	156	30,342	+742.105%
2026-01-02	3.6700	3.8100	3.5000	3.7500	+37.363%	132	30,250	+753.333%
2025-12-31	2.8300	2.9000	2.6800	2.7300	-4.211%	82	30,242	+1,072.161%
2025-12-30	2.7700	3.2600	2.7300	2.8500	+9.195%	559	30,242	+1,022.807%
2025-12-29	2.5000	2.6100	2.4400	2.6100	+4.400%	191	30,026	+1,126.054%
2025-12-26	2.5000	2.5600	2.4300	2.5000	0.000%	64	29,972	+1,180.000%
2025-12-24	2.3000	2.5300	2.3000	2.5000	-7.063%	1,083	28,909	+1,180.000%
2025-12-23	2.6400	2.7200	2.5700	2.6900	-0.738%	38	28,909	+1,089.591%
2025-12-22	3.2500	3.2500	2.6600	2.7100	-7.192%	1,098	28,901	+1,080.812%
2025-12-19	3.0900	3.1500	2.9000	2.9200	-0.341%	563	28,114	+995.890%
2025-12-18	3.1900	3.2400	2.8000	2.9300	+4.270%	972	27,631	+992.150%
2025-12-17	3.3200	3.3700	2.7500	2.8100	-13.538%	1,982	27,199	+1,038.790%
2025-12-16	3.4100	3.4200	3.1500	3.2500	-3.274%	1,207	26,741	+884.615%
2025-12-15	3.6700	3.8000	3.3000	3.3600	-5.352%	3,831	26,540	+852.381%
2025-12-12	4.1800	4.1800	3.5500	3.5500	-14.458%	224	23,931	+801.408%
2025-12-11	4.4100	4.4100	4.0500	4.1500	-5.682%	164	23,818	+671.084%
2025-12-10	4.2200	4.4000	4.2200	4.4000	-2.439%	13	23,773	+627.273%
2025-12-09	4.4800	4.5100	4.3400	4.5100	+4.884%	77	23,766	+609.534%
2025-12-08	5.2000	5.2000	4.1000	4.3000	-12.955%	930	23,774	+644.186%
2025-12-05	5.1200	5.4000	4.9400	4.9400	+7.391%	80	23,627	+547.773%
2025-12-04	5.5800	5.5800	4.5500	4.6000	-22.819%	327	23,633	+595.652%
2025-12-03	6.0000	6.1000	5.5600	5.9600	+0.168%	812	23,683	+436.913%
2025-12-02	4.3900	6.0000	4.3900	5.9500	+40.330%	1,910	23,442	+437.815%
2025-12-01	4.3100	4.5000	3.8500	4.2400	-4.505%	123	23,694	+654.717%
2025-11-28	3.6500	4.4500	3.3900	4.4400	+40.952%	393	23,696	+620.721%
2025-11-26	3.1500	3.1500	3.1500	3.1500	+9.375%	1	23,596	+915.873%
2025-11-25	2.8000	2.9600	2.8000	2.8800	+2.857%	84	23,596	+1,011.111%
2025-11-24	2.9500	2.9900	2.8000	2.8000	+9.804%	141	23,607	+1,042.857%
2025-11-21	2.5100	2.5500	2.2700	2.5500	+2.823%	116	23,611	+1,154.902%
2025-11-20	3.2400	3.6400	2.4500	2.4800	-12.057%	140	23,634	+1,190.323%
2025-11-19	2.8000	3.0500	2.7500	2.8200	+3.297%	29	23,667	+1,034.752%
2025-11-18	2.6900	2.8200	2.6200	2.7300	-4.211%	47	23,652	+1,072.161%
2025-11-17	3.0500	3.1000	2.7000	2.8500	-8.065%	1,344	23,636	+1,022.807%
2025-11-14	3.0500	3.3000	3.0500	3.1000	-6.061%	100	24,568	+932.258%
2025-11-13	3.8500	3.8500	3.3000	3.3000	-20.482%	621	24,472	+869.697%
2025-11-12	4.0000	4.1500	4.0000	4.1500	-1.190%	15	24,011	+671.084%
2025-11-10	4.7400	4.7400	4.2000	4.2000	-2.326%	23	24,008	+661.905%
2025-11-07	4.2500	4.4000	4.0000	4.3000	+2.381%	262	24,005	+644.186%
2025-11-06	4.2000	4.2000	3.9500	4.2000	-7.692%	39	24,086	+661.905%
2025-11-05	4.4300	4.5500	4.2500	4.5500	+10.976%	179	24,083	+603.297%
2025-11-04	4.5000	4.5200	4.1000	4.1000	-16.327%	61	24,222	+680.488%
2025-11-03	5.2000	5.2000	4.7200	4.9000	-3.543%	103	24,147	+553.061%
2025-10-31	5.4700	5.4700	5.0800	5.0800	-4.151%	54	24,147	+529.921%
2025-10-30	6.1000	6.1000	5.3000	5.3000	-10.924%	310	24,147	+503.774%
2025-10-29	5.7000	6.1600	5.3000	5.9500	+2.586%	106	23,935	+437.815%
2025-10-28	4.7900	6.1500	4.7900	5.8000	+30.631%	496	23,894	+451.724%
2025-10-27	4.3200	5.1000	4.3200	4.4400	+5.714%	144	23,625	+620.721%
2025-10-24	5.0500	5.1500	4.0000	4.2000	-1.176%	143	23,625	+661.905%
2025-10-23	4.1000	4.3000	4.0000	4.2500	+6.784%	579	23,642	+652.941%
2025-10-22	4.2500	4.2500	3.9000	3.9800	-13.100%	212	24,202	+704.020%
2025-10-21	4.6000	4.6000	4.4000	4.5800	-0.435%	707	24,324	+598.690%
2025-10-20	4.8000	4.8000	4.5700	4.6000	+5.747%	269	24,545	+595.652%
2025-10-17	3.9000	4.7800	3.7000	4.3500	+7.407%	622	24,524	+635.632%
2025-10-16	4.1500	4.4000	4.0500	4.0500	-5.814%	35	25,129	+690.123%
2025-10-15	3.9000	4.3500	3.7500	4.3000	+17.808%	358	25,159	+644.186%
2025-10-14	3.8500	3.9200	3.3500	3.6500	-10.976%	873	25,095	+776.712%
2025-10-13	3.9900	4.2000	3.9000	4.1000	+5.128%	108	24,995	+680.488%
2025-10-10	4.5000	4.7000	3.9000	3.9000	-2.500%	228	24,981	+720.513%
2025-10-09	4.3500	4.3700	3.7500	4.0000	-5.882%	109	25,105	+700.000%
2025-10-08	3.7500	4.4000	3.7500	4.2500	+1.918%	365	25,024	+652.941%
2025-10-07	3.9600	4.2500	3.8500	4.1700	+7.752%	494	24,740	+667.386%
2025-10-06	4.1000	4.5400	3.8000	3.8700	-0.769%	140	24,740	+726.873%
2025-10-03	4.2000	4.2900	3.8500	3.9000	-4.878%	947	24,675	+720.513%
2025-10-02	3.6500	4.1000	3.5000	4.1000	+11.413%	483	23,837	+680.488%
2025-10-01	2.9100	3.8000	2.9100	3.6800	+28.671%	929	23,681	+769.565%
2025-09-30	3.1500	3.4200	2.6000	2.8600	-14.371%	323	23,603	+1,018.881%
2025-09-29	3.3600	3.5000	3.2000	3.3400	-13.021%	281	23,463	+858.084%
2025-09-26	3.4000	3.9800	3.2000	3.8400	+21.136%	1,718	23,487	+733.333%
2025-09-25	2.1500	3.1800	2.1500	3.1700	+56.158%	2,487	23,578	+909.464%
2025-09-24	1.4100	2.0600	1.4100	2.0300	+42.958%	522	23,162	+1,476.355%
2025-09-23	1.4000	1.6300	1.4000	1.4200	+11.811%	630	22,969	+2,153.521%
2025-09-22	1.3300	1.5100	1.2000	1.2700	+3.252%	654	22,747	+2,419.685%
2025-09-19	1.4100	1.5000	1.2000	1.2300	-14.583%	589	22,203	+2,501.626%
2025-09-18	1.2400	1.9000	1.0300	1.4400	+121.538%	1,136	22,127	+2,122.222%
2025-09-17	0.6400	0.6500	0.6200	0.6500	0.000%	61	21,772	+4,823.077%
2025-09-16	0.6400	0.6600	0.6400	0.6500	+3.175%	16	21,768	+4,823.077%
2025-09-15	0.5600	0.6500	0.5600	0.6300	+12.500%	11	21,765	+4,979.365%
2025-09-12	0.5700	0.5700	0.5600	0.5600	-8.197%	7	21,759	+5,614.286%
2025-09-11	0.6000	0.6100	0.6000	0.6100	-1.613%	51	21,759	+5,145.902%
2025-09-10	0.5900	0.6200	0.5900	0.6200	+6.897%	51	21,807	+5,061.290%
2025-09-09	0.5700	0.5900	0.5700	0.5800	+3.571%	21	21,848	+5,417.241%
2025-09-05	0.5800	0.5800	0.5600	0.5600	-3.448%	57	21,849	+5,614.286%
2025-09-04	0.5600	0.5800	0.5300	0.5800	+13.725%	39	21,851	+5,417.241%
2025-09-03	0.5300	0.5300	0.5100	0.5100	-8.929%	11	21,854	+6,174.510%
2025-09-02	0.6000	0.6000	0.5300	0.5600	-8.197%	28	21,852	+5,614.286%
2025-08-29	0.6400	0.6400	0.6000	0.6100	-11.594%	24	21,863	+5,145.902%
2025-08-28	0.7000	0.7000	0.6400	0.6900	-1.429%	26	21,863	+4,537.681%
2025-08-27	0.6600	0.7100	0.6600	0.7000	+12.903%	82	21,883	+4,471.429%
2025-08-26	0.6800	0.6800	0.6200	0.6200	-15.068%	25	21,951	+5,061.290%
2025-08-25	0.8000	0.8700	0.7000	0.7300	-5.195%	427	21,956	+4,283.562%
2025-08-22	0.6700	0.7700	0.5500	0.7700	+26.230%	276	22,309	+4,055.844%
2025-08-21	0.5800	0.6300	0.5800	0.6100	+1.667%	6	22,229	+5,145.902%
2025-08-20	0.6300	0.6400	0.5800	0.6000	-17.808%	169	22,227	+5,233.333%
2025-08-19	0.8500	0.9500	0.7300	0.7300	+7.353%	134	22,230	+4,283.562%
2025-08-18	0.7400	0.7400	0.6300	0.6800	-12.821%	99	22,258	+4,605.882%
2025-08-15	0.8400	0.9000	0.7500	0.7800	+9.859%	585	22,200	+4,002.564%
2025-08-14	0.4900	0.7300	0.4900	0.7100	+36.538%	100	22,136	+4,407.042%
2025-08-13	0.4800	0.5200	0.4600	0.5200	+10.638%	1,008	22,155	+6,053.846%
2025-08-12	0.4400	0.4700	0.4300	0.4700	+17.500%	274	21,776	+6,708.511%
2025-08-11	0.4000	0.4500	0.4000	0.4000	+14.286%	127	22,008	+7,900.000%
2025-08-08	0.3500	0.3500	0.3500	0.3500	0.000%	4	22,000	+9,042.857%
2025-08-07	0.3300	0.3500	0.3300	0.3500	-12.500%	149	22,003	+9,042.857%
2025-08-06	0.3800	0.4000	0.3700	0.4000	+5.263%	15	22,143	+7,900.000%
2025-08-05	0.3400	0.3800	0.3400	0.3800	+15.152%	26	22,142	+8,321.053%
2025-08-04	0.3400	0.3400	0.3100	0.3300	-2.941%	14	22,157	+9,596.970%
2025-08-01	0.3400	0.3400	0.3000	0.3400	0.000%	12	22,147	+9,311.765%
2025-07-31	0.3600	0.3600	0.3200	0.3400	-8.108%	309	22,148	+9,311.765%
2025-07-30	0.3700	0.3700	0.3700	0.3700	+5.714%	2	22,043	+8,548.649%
2025-07-29	0.3500	0.3800	0.3500	0.3500	-12.500%	1,030	22,041	+9,042.857%
2025-07-28	0.3900	0.4000	0.3900	0.4000	+8.108%	14	22,871	+7,900.000%
2025-07-25	0.3600	0.3800	0.3600	0.3700	-21.277%	254	22,884	+8,548.649%
2025-07-24	0.5300	0.5300	0.4700	0.4700	-14.545%	132	23,073	+6,708.511%
2025-07-23	0.5500	0.5500	0.5500	0.5500	+1.852%	10	23,052	+5,718.182%
2025-07-22	0.5300	0.5400	0.5000	0.5400	+1.887%	17	23,052	+5,825.926%
2025-07-21	0.5000	0.5400	0.5000	0.5300	-5.357%	23	23,037	+5,937.736%
2025-07-18	0.5600	0.5600	0.5200	0.5600	+14.286%	250	23,036	+5,614.286%
2025-07-17	0.5000	0.5000	0.4900	0.4900	-2.000%	6	23,283	+6,430.612%
2025-07-16	0.5000	0.5000	0.4700	0.5000	-3.846%	84	23,283	+6,300.000%
2025-07-15	0.5700	0.5700	0.5200	0.5200	-5.455%	30	23,295	+6,053.846%
2025-07-11	0.5500	0.5500	0.5500	0.5500	-6.780%	10	23,323	+5,718.182%
2025-07-10	0.5500	0.6000	0.5500	0.5900	+9.259%	45	23,313	+5,323.729%
2025-07-09	0.5400	0.5400	0.5400	0.5400	-5.263%	40	23,312	+5,825.926%
2025-07-08	0.5300	0.5700	0.5300	0.5700	+18.750%	22	23,312	+5,514.035%
2025-07-07	0.2000	0.4800	0.2000	0.4800	-4.000%	120	23,314	+6,566.667%
2025-07-03	0.4800	0.5000	0.4800	0.5000	+11.111%	28	23,361	+6,300.000%
2025-07-02	0.4600	0.4700	0.4500	0.4500	-16.667%	137	23,361	+7,011.111%
2025-07-01	0.5400	0.5400	0.5400	0.5400	+8.000%	5	23,399	+5,825.926%
2025-06-30	0.5000	0.5000	0.4900	0.5000	-16.667%	70	23,394	+6,300.000%
2025-06-27	0.6000	0.6000	0.6000	0.6000	+9.091%	75	23,371	+5,233.333%
2025-06-25	0.5500	0.5500	0.5500	0.5500	0.000%	2	23,366	+5,718.182%
2025-06-24	0.5000	0.5500	0.5000	0.5500	+5.769%	38	23,366	+5,718.182%
2025-06-23	0.5300	0.5300	0.5200	0.5200	+4.000%	88	23,352	+6,053.846%
2025-06-20	0.5000	0.5000	0.5000	0.5000	0.000%	20	23,264	+6,300.000%
2025-06-18	0.4500	0.5100	0.4500	0.5000	+6.383%	29	23,264	+6,300.000%
2025-06-17	0.4800	0.5100	0.4500	0.4700	0.000%	6,907	23,264	+6,708.511%
2025-06-16	0.4300	0.4700	0.4300	0.4700	+11.905%	83	18,945	+6,708.511%
2025-06-13	0.4300	0.4600	0.4200	0.4200	-6.667%	818	18,864	+7,519.048%
2025-06-12	0.4300	0.4600	0.4300	0.4500	+4.651%	236	18,457	+7,011.111%
2025-06-11	0.4600	0.4700	0.4300	0.4300	-18.868%	286	18,241	+7,341.860%
2025-06-10	0.4000	0.5900	0.4000	0.5300	+26.190%	79	18,248	+5,937.736%
2025-06-09	0.4300	0.4300	0.4200	0.4200	+10.526%	108	18,192	+7,519.048%
2025-06-06	0.4200	0.4200	0.3800	0.3800	+2.703%	4,684	18,284	+8,321.053%
2025-06-05	0.3900	0.3900	0.3700	0.3700	-7.500%	101	16,045	+8,548.649%
2025-06-04	0.3900	0.4000	0.3800	0.4000	0.000%	3,614	13,075	+7,900.000%
2025-06-03	0.3600	0.4000	0.3600	0.4000	+11.111%	930	13,075	+7,900.000%
2025-06-02	0.3600	0.3700	0.3600	0.3600	0.000%	79	13,093	+8,788.889%
2025-05-30	0.3600	0.3600	0.3600	0.3600	-10.000%	6	13,023	+8,788.889%
2025-05-29	0.3900	0.4000	0.3900	0.4000	-2.439%	91	13,023	+7,900.000%
2025-05-28	0.4300	0.4300	0.4100	0.4100	-4.651%	365	13,029	+7,704.878%
2025-05-27	0.4300	0.4300	0.4300	0.4300	+7.500%	202	13,064	+7,341.860%
2025-05-23	0.4300	0.4300	0.4000	0.4000	-9.091%	2,132	13,794	+7,900.000%
2025-05-22	0.4700	0.4700	0.4400	0.4400	+4.762%	16	13,794	+7,172.727%
2025-05-21	0.4800	0.4800	0.4200	0.4200	-12.500%	30	13,778	+7,519.048%
2025-05-20	0.4700	0.4800	0.4700	0.4800	+11.628%	2,004	13,779	+6,566.667%
2025-05-19	0.4300	0.4300	0.4300	0.4300	-4.444%	25	13,065	+7,341.860%
2025-05-16	0.4500	0.4500	0.4500	0.4500	-4.255%	200	13,080	+7,011.111%
2025-05-14	0.4700	0.4700	0.4500	0.4700	-6.000%	43	13,180	+6,708.511%
2025-05-13	0.5000	0.5200	0.4600	0.5000	+6.383%	129	13,179	+6,300.000%
2025-05-12	0.4900	0.5100	0.4700	0.4700	+2.174%	650	13,171	+6,708.511%
2025-05-09	0.4200	0.4600	0.4100	0.4600	+15.000%	230	12,778	+6,856.522%
2025-05-07	0.4000	0.4000	0.3900	0.4000	0.000%	13	12,721	+7,900.000%
2025-05-06	0.4000	0.4000	0.3700	0.4000	0.000%	16	12,718	+7,900.000%
2025-05-05	0.4300	0.4300	0.4000	0.4000	-6.977%	56	12,711	+7,900.000%
2025-05-02	0.4400	0.4500	0.4300	0.4300	+4.878%	620	12,705	+7,341.860%
2025-05-01	0.4200	0.4400	0.4100	0.4100	-4.651%	86	12,698	+7,704.878%
2025-04-30	0.4900	0.4900	0.4000	0.4300	-8.511%	340	12,678	+7,341.860%
2025-04-29	0.5100	0.5100	0.4700	0.4700	-6.000%	169	12,902	+6,708.511%
2025-04-28	0.4800	0.5100	0.4800	0.5000	+13.636%	40	12,743	+6,300.000%
2025-04-25	0.4700	0.4800	0.4300	0.4400	-18.519%	408	12,723	+7,172.727%
2025-04-24	0.5900	0.5900	0.5400	0.5400	0.000%	50	12,614	+5,825.926%
2025-04-23	0.5500	0.6000	0.5400	0.5400	+8.000%	207	12,634	+5,825.926%
2025-04-22	0.4800	0.5100	0.4700	0.5000	+21.951%	39	12,528	+6,300.000%
2025-04-21	0.4300	0.4300	0.4100	0.4100	-4.651%	202	12,512	+7,704.878%
2025-04-17	0.4300	0.4300	0.4300	0.4300	0.000%	3	12,310	+7,341.860%
2025-04-16	0.4800	0.4900	0.4300	0.4300	-15.686%	298	12,310	+7,341.860%
2025-04-15	0.5300	0.5300	0.5100	0.5100	-5.556%	27	12,132	+6,174.510%
2025-04-14	0.6000	0.6000	0.5400	0.5400	-1.818%	69	12,111	+5,825.926%
2025-04-11	0.5500	0.5500	0.5400	0.5500	-6.780%	112	12,093	+5,718.182%
2025-04-10	0.5800	0.5900	0.5400	0.5900	-10.606%	23	12,041	+5,323.729%
2025-04-09	0.5500	0.6700	0.5300	0.6600	+43.478%	487	12,040	+4,748.485%
2025-04-08	0.6100	0.6100	0.4600	0.4600	-16.364%	133	11,972	+6,856.522%
2025-04-07	0.6000	0.7200	0.5500	0.5500	-3.509%	28	11,974	+5,718.182%
2025-04-04	0.7200	0.8500	0.5700	0.5700	-28.750%	500	11,960	+5,514.035%
2025-04-03	0.7000	1.0200	0.6500	0.8000	+8.108%	64	11,849	+3,900.000%
2025-04-02	0.8400	0.8400	0.7400	0.7400	+1.370%	44	11,830	+4,224.324%
2025-04-01	0.7800	0.8000	0.7300	0.7300	-6.410%	13	11,817	+4,283.562%
2025-03-31	0.7700	0.8300	0.7500	0.7800	-6.024%	585	11,817	+4,002.564%
2025-03-28	0.8400	1.0500	0.8300	0.8300	0.000%	490	11,593	+3,755.422%
2025-03-27	0.8500	0.8500	0.8300	0.8300	-2.353%	25	11,572	+3,755.422%
2025-03-26	0.8800	0.8800	0.8500	0.8500	-10.526%	66	11,558	+3,664.706%
2025-03-25	1.0300	1.0300	0.9500	0.9500	-4.040%	3	11,559	+3,268.421%
2025-03-24	1.0900	1.1100	0.9900	0.9900	-4.808%	1,161	11,560	+3,132.323%
2025-03-21	0.9700	1.0900	0.9700	1.0400	+1.961%	610	11,319	+2,976.923%
2025-03-20	0.9700	1.0200	0.9700	1.0200	+4.082%	302	11,313	+3,037.255%
2025-03-19	1.1500	1.1500	0.9800	0.9800	-27.407%	445	11,103	+3,165.306%
2025-03-18	1.3400	1.3800	1.3200	1.3500	+4.651%	308	11,099	+2,270.370%
2025-03-17	1.2400	1.3500	1.2400	1.2900	+29.000%	97	11,102	+2,380.620%
2025-03-14	1.0500	1.0700	0.9700	1.0000	+5.263%	1,548	11,104	+3,100.000%
2025-03-13	1.0600	1.2000	0.9300	0.9500	+33.803%	241	11,051	+3,268.421%
2025-03-12	0.7900	0.7900	0.7000	0.7100	+2.899%	251	11,051	+4,407.042%
2025-03-11	0.6100	0.6900	0.6000	0.6900	+2.985%	25	10,870	+4,537.681%
2025-03-10	0.6300	0.6700	0.6300	0.6700	+6.349%	91	10,860	+4,676.119%
2025-03-07	0.7500	0.7600	0.6000	0.6300	-5.970%	624	10,920	+4,979.365%
2025-03-06	0.5900	0.7500	0.5900	0.6700	0.000%	144	11,170	+4,676.119%
2025-03-05	0.6600	0.6700	0.5800	0.6700	-4.286%	6,888	11,210	+4,676.119%