Dark

INTC20261218C65
INTC Dec 18 2026 65.00 Call (INTC261218C00065000)
option OPRA

EOD

Sep 2, 2026

27.74+10.827%(+2.71)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	27.0500	27.7400	27.0500	27.7400	+10.827%	10	7,896	0.000%
2026-09-01	25.0300	25.0300	25.0300	25.0300	-9.541%	1	7,896	+10.827%
2026-08-31	27.6700	27.6700	27.6700	27.6700	-7.148%	2	7,896	+0.253%
2026-08-27	29.1500	29.8000	28.9600	29.8000	+10.781%	19	7,895	-6.913%
2026-08-25	27.3500	27.3500	26.9000	26.9000	-1.103%	4	7,902	+3.123%
2026-08-24	26.4100	27.2000	24.8500	27.2000	-7.167%	17	7,903	+1.985%
2026-08-21	30.0500	30.0500	29.3000	29.3000	-3.555%	8	7,901	-5.324%
2026-08-20	29.6500	30.4400	29.6500	30.3800	-3.861%	6	7,903	-8.690%
2026-08-19	35.6700	35.6700	31.6000	31.6000	-9.012%	7	7,900	-12.215%
2026-08-18	35.2400	35.2400	34.1800	34.7300	-15.908%	14	7,903	-20.127%
2026-08-17	42.9600	42.9600	41.3000	41.3000	-6.136%	4	7,905	-32.833%
2026-08-14	44.0000	44.2700	44.0000	44.0000	+0.091%	19	7,905	-36.955%
2026-08-13	44.1500	44.1500	43.9600	43.9600	+17.540%	2	7,916	-36.897%
2026-08-11	36.1500	37.6000	36.1500	37.4000	-8.401%	71	7,916	-25.829%
2026-08-07	40.8300	40.8300	40.8300	40.8300	+2.101%	1	7,956	-32.060%
2026-08-06	38.1800	40.0000	38.1800	39.9900	-5.012%	260	7,957	-30.633%
2026-08-05	40.1600	42.1000	40.1600	42.1000	+5.250%	3	7,989	-34.109%
2026-08-04	35.5200	40.0000	35.3200	40.0000	+25.235%	3	7,990	-30.650%
2026-08-03	28.7000	32.2000	28.7000	31.9400	-17.039%	5	7,988	-13.150%
2026-07-31	38.0000	38.5000	38.0000	38.5000	+48.248%	2	7,990	-27.948%
2026-07-29	29.6000	29.6000	25.4500	25.9700	-11.001%	26	7,990	+6.816%
2026-07-28	28.2000	30.1300	26.8500	29.1800	-8.813%	46	7,982	-4.935%
2026-07-27	33.2500	33.2500	31.0000	32.0000	-8.571%	358	7,989	-13.313%
2026-07-24	37.3300	38.5200	35.0000	35.0000	-14.945%	238	7,994	-20.743%
2026-07-23	43.8800	43.8800	41.1500	41.1500	-6.837%	13	7,886	-32.588%
2026-07-22	45.1900	45.1900	44.1700	44.1700	+10.232%	9	7,884	-37.197%
2026-07-20	40.0700	40.0700	40.0700	40.0700	+5.171%	10	7,875	-30.771%
2026-07-17	35.0000	38.1000	33.0000	38.1000	-1.116%	413	7,870	-27.192%
2026-07-16	40.7500	41.2500	38.4600	38.5300	-10.996%	65	8,071	-28.004%
2026-07-15	43.5500	43.5500	41.4000	43.2900	-11.218%	7	8,083	-35.921%
2026-07-14	47.8800	48.7600	47.8800	48.7600	+11.630%	2	8,087	-43.109%
2026-07-13	46.1000	46.1500	43.5000	43.6800	-12.077%	11	8,086	-36.493%
2026-07-10	49.2500	50.1500	49.2500	49.6800	-6.352%	20	8,085	-44.163%
2026-07-09	53.6200	53.6500	53.0500	53.0500	+9.653%	13	8,105	-47.710%
2026-07-08	50.3700	50.3700	48.3800	48.3800	-4.764%	11	8,100	-42.662%
2026-07-07	53.7000	53.7000	50.1000	50.8000	-18.785%	45	8,100	-45.394%
2026-07-06	66.0700	66.0700	62.5500	62.5500	+5.038%	3	8,107	-55.651%
2026-07-02	62.1500	62.1500	59.5500	59.5500	-12.747%	15	8,111	-53.417%
2026-07-01	69.2000	69.3300	67.4900	68.2500	-14.086%	359	8,111	-59.355%
2026-06-30	74.4500	81.5000	74.4500	79.4400	+15.197%	31	8,156	-65.081%
2026-06-29	64.0000	69.2400	60.0000	68.9600	+0.745%	88	8,166	-59.774%
2026-06-26	70.1300	70.6600	68.4500	68.4500	-4.439%	8	8,216	-59.474%
2026-06-25	70.7000	71.6300	70.7000	71.6300	+4.646%	6	8,211	-61.273%
2026-06-24	73.6400	73.6400	68.4500	68.4500	-6.220%	6	8,216	-59.474%
2026-06-23	72.9900	72.9900	72.9900	72.9900	-7.783%	2	8,220	-61.995%
2026-06-22	79.1500	79.1500	79.1500	79.1500	+11.794%	10	8,222	-64.953%
2026-06-18	69.8500	70.8000	69.8500	70.8000	+14.175%	18	8,196	-60.819%
2026-06-17	61.3700	62.4200	61.3700	62.0100	+3.609%	12	8,196	-55.265%
2026-06-16	65.0000	65.0000	59.8500	59.8500	-12.308%	4	8,196	-53.651%
2026-06-15	71.6000	71.6000	68.2500	68.2500	+4.119%	12	8,199	-59.355%
2026-06-12	62.5700	65.5500	62.5700	65.5500	+21.366%	10	8,199	-57.681%
2026-06-11	59.2000	59.2000	54.0100	54.0100	+12.310%	7	8,209	-48.639%
2026-06-10	48.0900	48.0900	48.0900	48.0900	+13.527%	1	8,210	-42.316%
2026-06-09	51.9000	51.9000	42.3600	42.3600	-18.944%	3	8,210	-34.514%
2026-06-08	50.0000	52.2600	50.0000	52.2600	+24.251%	3	8,211	-46.919%
2026-06-05	47.0000	47.0000	42.0600	42.0600	-15.897%	16	8,211	-34.047%
2026-06-04	49.2200	50.0100	49.2200	50.0100	+3.326%	2	8,221	-44.531%
2026-06-02	47.9900	48.4000	47.6700	48.4000	-4.423%	73	8,219	-42.686%
2026-06-01	49.7200	51.6200	48.3500	50.6400	-13.848%	15	8,277	-45.221%
2026-05-29	66.0000	66.0000	58.7800	58.7800	-2.488%	14	8,280	-52.807%
2026-05-28	59.0000	60.2800	57.6500	60.2800	+1.601%	7	8,282	-53.981%
2026-05-27	60.1500	60.1500	57.9400	59.3300	-4.614%	34	8,286	-53.245%
2026-05-26	60.9000	63.4000	60.9000	62.2000	+3.684%	14	8,315	-55.402%
2026-05-22	60.8500	60.8500	59.9900	59.9900	+1.816%	2	8,316	-53.759%
2026-05-21	55.5400	58.9200	54.7500	58.9200	+0.684%	7	8,316	-52.919%
2026-05-20	58.5200	58.5200	58.5200	58.5200	+14.185%	2	8,316	-52.597%
2026-05-19	47.8000	51.2500	44.7000	51.2500	+5.736%	44	8,323	-45.873%
2026-05-18	54.2000	54.2000	46.1000	48.4700	-3.253%	39	8,323	-42.769%
2026-05-15	49.9300	51.7800	48.7000	50.1000	-12.489%	43	8,323	-44.631%
2026-05-14	56.0800	59.0500	55.6500	57.2500	-8.910%	39	8,355	-51.546%
2026-05-13	59.8500	62.8500	59.8500	62.8500	+5.542%	13	8,383	-55.863%
2026-05-12	67.2700	67.2700	56.6300	59.5500	-12.452%	123	8,383	-53.417%
2026-05-11	70.6400	70.6400	68.0000	68.0200	+2.967%	16	8,383	-59.218%
2026-05-08	55.5500	68.5500	55.5500	66.0600	+29.657%	144	8,428	-58.008%
2026-05-07	55.1900	55.1900	50.9500	50.9500	-2.767%	128	8,420	-45.554%
2026-05-06	51.9000	54.1600	50.0000	52.4000	+3.660%	221	8,492	-47.061%
2026-05-05	42.7500	51.2500	42.7500	50.5500	+30.452%	46	8,528	-45.124%
2026-05-04	40.0000	41.9200	38.7500	38.7500	-9.357%	100	8,516	-28.413%
2026-05-01	40.3500	42.8000	40.3500	42.7500	+15.603%	54	8,425	-35.111%
2026-04-30	37.2500	37.2500	35.4700	36.9800	-0.297%	60	8,425	-24.986%
2026-04-29	30.6500	37.2500	30.6500	37.0900	+29.459%	202	8,386	-25.209%
2026-04-28	27.3000	28.6500	26.4900	28.6500	-0.348%	42	8,327	-3.176%
2026-04-27	28.0000	31.3000	27.7500	28.7500	+9.733%	39	8,346	-3.513%
2026-04-24	26.2500	29.0000	25.1500	26.2000	+73.510%	2,947	8,327	+5.878%
2026-04-23	15.1300	16.3000	15.0000	15.1000	+3.923%	198	10,177	+83.709%
2026-04-22	16.3500	16.4800	14.5300	14.5300	-4.846%	66	10,110	+90.915%
2026-04-21	15.9500	15.9500	14.7600	15.2700	+3.666%	809	10,824	+81.663%
2026-04-20	16.8000	16.8000	14.3900	14.7300	-11.796%	218	10,824	+88.323%
2026-04-17	17.0000	18.0000	16.2900	16.7000	+0.421%	137	10,874	+66.108%
2026-04-16	14.5300	16.6700	14.3000	16.6300	+17.527%	159	10,892	+66.807%
2026-04-15	13.5600	14.7500	13.5600	14.1500	+4.582%	153	10,899	+96.042%
2026-04-14	13.8500	14.2000	12.6900	13.5300	-7.202%	217	10,866	+105.026%
2026-04-13	12.2900	14.9500	12.2900	14.5800	+13.640%	309	10,863	+90.261%
2026-04-10	12.2000	13.3000	12.0500	12.8300	+3.052%	468	10,909	+116.212%
2026-04-09	10.6500	12.5000	10.6500	12.4500	+16.901%	199	10,804	+122.811%
2026-04-08	8.4500	10.6600	8.3500	10.6500	+42.953%	417	10,804	+160.469%
2026-04-07	7.3000	7.8000	6.9000	7.4500	+16.771%	92	10,733	+272.349%
2026-04-06	6.5500	7.1500	6.1000	6.3800	+1.270%	65	10,746	+334.796%
2026-04-02	5.6000	6.4000	5.6000	6.3000	+18.199%	64	10,687	+340.317%
2026-04-01	4.8500	5.7000	4.7200	5.3300	+40.263%	770	10,687	+420.450%
2026-03-31	3.1400	3.8000	3.1400	3.8000	+28.378%	143	9,972	+630.000%
2026-03-30	3.2700	3.2700	2.9600	2.9600	-14.203%	42	9,883	+837.162%
2026-03-27	3.7600	3.8000	3.4500	3.4500	-11.538%	59	9,893	+704.058%
2026-03-26	4.6500	4.6500	3.9000	3.9000	-18.750%	70	9,845	+611.282%
2026-03-25	4.5200	5.3000	4.4200	4.8000	+22.449%	65	9,818	+477.917%
2026-03-24	3.7000	3.9200	3.7000	3.9200	+0.513%	33	9,812	+607.653%
2026-03-23	4.3200	4.3200	3.9000	3.9000	-4.412%	105	9,801	+611.282%
2026-03-20	4.5000	4.5000	3.9500	4.0800	-12.258%	11	9,698	+579.902%
2026-03-19	4.5200	4.6500	4.4000	4.6500	+13.415%	43	9,699	+496.559%
2026-03-18	4.1500	4.5000	3.9500	4.1000	+1.990%	87	9,685	+576.585%
2026-03-17	4.3000	4.3000	4.0000	4.0200	-18.788%	38	9,665	+590.050%
2026-03-16	5.5000	5.7000	4.9200	4.9500	+7.609%	322	9,679	+460.404%
2026-03-13	4.7000	4.7000	4.6000	4.6000	0.000%	33	9,422	+503.043%
2026-03-12	4.8500	4.8500	4.6000	4.6000	-18.584%	21	9,422	+503.043%
2026-03-11	5.4800	5.6500	5.4800	5.6500	+10.784%	27	9,438	+390.973%
2026-03-10	4.9800	5.5000	4.9700	5.1000	+8.511%	56	9,419	+443.922%
2026-03-09	3.9500	4.7200	3.9500	4.7000	+9.302%	24	9,435	+490.213%
2026-03-06	4.6000	4.6000	4.3000	4.3000	-9.474%	9	9,421	+545.116%
2026-03-05	5.1500	5.1500	4.7500	4.7500	-2.062%	129	9,421	+484.000%
2026-03-04	4.0000	4.8500	4.0000	4.8500	+16.307%	21	9,327	+471.959%
2026-03-03	4.2000	4.2000	3.8500	4.1700	-11.277%	12	9,313	+565.228%
2026-03-02	4.8100	4.8400	4.4000	4.7000	-1.053%	38	9,309	+490.213%
2026-02-27	4.7500	4.7500	4.7500	4.7500	-1.860%	1	9,309	+484.000%
2026-02-26	5.0000	5.0000	4.5900	4.8400	-12.000%	4	9,309	+473.140%
2026-02-25	5.0000	5.5600	5.0000	5.5000	+3.774%	13	9,308	+404.364%
2026-02-24	4.2600	5.3000	4.2600	5.3000	+30.864%	129	9,308	+423.396%
2026-02-23	4.3500	4.3500	4.0500	4.0500	-6.250%	33	9,276	+584.938%
2026-02-20	4.2000	4.4300	4.1300	4.3200	-4.000%	36	9,246	+542.130%
2026-02-19	4.8100	4.8100	4.4000	4.5000	-6.250%	13	9,225	+516.444%
2026-02-18	5.0000	5.1000	4.8000	4.8000	-13.514%	24	9,222	+477.917%
2026-02-17	5.6000	5.6000	5.1300	5.5500	-5.128%	25	9,211	+399.820%
2026-02-13	5.5500	6.1500	5.2500	5.8500	+3.540%	74	9,166	+374.188%
2026-02-12	6.3500	6.5000	5.6000	5.6500	-16.912%	70	9,166	+390.973%
2026-02-11	6.9000	6.9000	6.8000	6.8000	+11.475%	23	9,157	+307.941%
2026-02-10	7.4000	7.4000	6.1000	6.1000	-17.568%	39	9,155	+354.754%
2026-02-09	6.7000	7.6100	6.2000	7.4000	-1.987%	28	9,164	+274.865%
2026-02-06	7.4000	8.0000	7.4000	7.5500	+14.221%	50	9,149	+267.417%
2026-02-05	7.5100	7.5100	6.3500	6.6100	+5.591%	66	9,135	+319.667%
2026-02-04	7.0000	7.0000	6.1700	6.2600	-9.407%	119	9,186	+343.131%
2026-02-03	7.2000	7.3000	6.8200	6.9100	+2.370%	34	9,214	+301.447%
2026-02-02	5.9600	7.0000	5.9500	6.7500	+23.853%	31	9,233	+310.963%
2026-01-30	6.5000	6.5000	5.4500	5.4500	-16.154%	86	9,213	+408.991%
2026-01-29	6.2500	6.5000	6.2500	6.5000	-1.515%	126	9,214	+326.769%
2026-01-28	6.3500	6.8500	6.0000	6.6000	+47.321%	796	9,098	+320.303%
2026-01-27	4.1500	4.5500	4.1500	4.4800	+11.166%	21	9,569	+519.196%
2026-01-26	4.6200	4.6200	3.9600	4.0300	-20.198%	40	9,566	+588.337%
2026-01-23	6.8000	6.8000	4.7200	5.0500	-47.396%	588	9,550	+449.307%
2026-01-22	9.6800	10.0000	9.2500	9.6000	+6.667%	31	9,347	+188.958%
2026-01-21	7.2300	9.8000	7.2300	9.0000	+36.364%	993	9,343	+208.222%
2026-01-20	6.3000	7.5000	6.3000	6.6000	+9.091%	295	8,985	+320.303%
2026-01-16	6.9000	6.9000	5.9000	6.0500	-12.319%	381	8,858	+358.512%
2026-01-15	7.4900	7.6000	6.7500	6.9000	+0.730%	87	8,858	+302.029%
2026-01-14	6.4500	7.0000	6.4500	6.8500	+6.202%	79	8,863	+304.964%
2026-01-13	5.4500	6.9500	5.4500	6.4500	+31.633%	345	8,865	+330.078%
2026-01-12	5.2300	5.2300	4.8500	4.9000	-10.909%	38	9,053	+466.122%
2026-01-09	4.4600	5.5000	4.4600	5.5000	+47.453%	1,855	9,048	+404.364%
2026-01-08	4.1000	4.1000	3.6500	3.7300	-10.120%	26	7,477	+643.700%
2026-01-07	3.3500	5.2600	3.3500	4.1500	+25.758%	870	7,475	+568.434%
2026-01-06	3.0400	3.3000	3.0400	3.3000	+6.452%	37	7,253	+740.606%
2026-01-05	3.7500	3.7500	3.1000	3.1000	+1.307%	7	7,229	+794.839%
2026-01-02	2.7000	3.0800	2.5600	3.0600	+37.838%	35	7,229	+806.536%
2025-12-31	2.3200	2.3400	2.2200	2.2200	-5.532%	15	7,229	+1,149.550%
2025-12-30	2.1700	2.5500	2.1700	2.3500	+12.440%	379	7,229	+1,080.426%
2025-12-29	2.0000	2.1000	1.9800	2.0900	+9.424%	16	7,167	+1,227.273%
2025-12-26	2.0400	2.0400	1.9100	1.9100	-5.446%	8	7,163	+1,352.356%
2025-12-24	2.0000	2.0200	1.9300	2.0200	-1.942%	19	7,166	+1,273.267%
2025-12-23	2.1600	2.1600	2.0600	2.0600	-9.251%	3	7,166	+1,246.602%
2025-12-22	2.5800	2.5800	2.2100	2.2700	-9.200%	16	7,165	+1,122.026%
2025-12-19	2.6000	2.6000	2.5000	2.5000	+9.170%	6	7,157	+1,009.600%
2025-12-18	2.3500	2.3500	2.2900	2.2900	+3.620%	61	7,157	+1,111.354%
2025-12-17	2.3500	2.3500	2.2100	2.2100	-15.970%	68	7,207	+1,155.204%
2025-12-16	2.6000	2.6500	2.5800	2.6300	-7.719%	34	7,217	+954.753%
2025-12-15	2.8500	2.8500	2.8500	2.8500	-8.360%	1	7,245	+873.333%
2025-12-12	3.1100	3.1100	3.1100	3.1100	-11.143%	54	7,245	+791.961%
2025-12-11	3.6000	3.6500	3.5000	3.5000	-10.256%	266	7,277	+692.571%
2025-12-10	3.7500	3.9000	3.7500	3.9000	+8.333%	59	7,267	+611.282%
2025-12-09	3.6400	3.7500	3.6000	3.6000	-2.703%	32	7,267	+670.556%
2025-12-08	3.7000	3.7000	3.7000	3.7000	-12.941%	5	7,266	+649.730%
2025-12-05	4.5000	4.5800	4.2500	4.2500	+7.595%	25	7,271	+552.706%
2025-12-04	4.6000	4.6000	3.9500	3.9500	-22.549%	49	7,270	+602.278%
2025-12-03	5.0500	5.1000	4.8500	5.1000	0.000%	10	7,299	+443.922%
2025-12-02	3.7600	5.1000	3.7600	5.1000	+43.662%	394	7,292	+443.922%
2025-12-01	3.4700	3.6000	3.4500	3.5500	-1.934%	32	7,185	+681.408%
2025-11-28	3.0500	3.6200	3.0500	3.6200	+40.856%	117	7,175	+666.298%
2025-11-26	2.5000	2.5700	2.5000	2.5700	+6.639%	52	7,198	+979.377%
2025-11-25	2.4400	2.5000	2.4100	2.4100	+2.553%	150	7,198	+1,051.037%
2025-11-24	2.2400	2.5200	2.2400	2.3500	+2.174%	67	7,138	+1,080.426%
2025-11-21	2.2100	2.3000	2.0200	2.3000	+11.111%	106	7,087	+1,106.087%
2025-11-20	2.6500	2.6500	2.0500	2.0700	-17.200%	173	7,087	+1,240.097%
2025-11-19	2.6700	2.6700	2.5000	2.5000	+6.383%	21	7,171	+1,009.600%
2025-11-18	2.2000	2.4000	2.2000	2.3500	+1.293%	134	7,150	+1,080.426%
2025-11-17	2.6300	2.6300	2.2800	2.3200	-12.121%	70	7,106	+1,095.690%
2025-11-14	2.6400	2.7900	2.6400	2.6400	-4.348%	145	7,103	+950.758%
2025-11-13	3.1000	3.1000	2.7400	2.7600	-20.000%	333	7,137	+905.072%
2025-11-12	3.5600	3.5600	3.4500	3.4500	-2.542%	40	7,170	+704.058%
2025-11-11	3.5400	3.5400	3.5400	3.5400	-4.324%	1	7,194	+683.616%
2025-11-10	3.7000	3.7200	3.6500	3.7000	+3.352%	54	7,194	+649.730%
2025-11-07	3.5800	3.5800	3.5800	3.5800	+5.294%	1	7,194	+674.860%
2025-11-06	3.4000	3.5000	3.4000	3.4000	-13.265%	14	7,201	+715.882%
2025-11-05	3.8500	3.9200	3.7300	3.9200	+9.804%	357	7,188	+607.653%
2025-11-04	4.0100	4.0100	3.5700	3.5700	-18.493%	186	7,260	+677.031%
2025-11-03	4.5300	4.5300	4.2000	4.3800	+0.690%	211	7,165	+533.333%
2025-10-31	4.5000	4.6000	4.3500	4.3500	-2.247%	137	7,165	+537.701%
2025-10-30	5.3500	5.3500	4.4500	4.4500	-9.184%	238	7,108	+523.371%
2025-10-29	4.6500	5.1000	4.6500	4.9000	+0.616%	97	7,051	+466.122%
2025-10-28	4.5000	5.2500	4.2700	4.8700	+24.235%	207	7,073	+469.610%
2025-10-27	3.9000	4.3500	3.9000	3.9200	+8.889%	192	7,123	+607.653%
2025-10-24	4.2500	4.2500	3.3500	3.6000	-5.013%	107	7,123	+670.556%
2025-10-23	3.4500	3.7900	3.4500	3.7900	+9.855%	763	7,093	+631.926%
2025-10-22	3.5500	3.5500	3.2500	3.4500	-11.538%	1,140	7,842	+704.058%
2025-10-21	3.9500	4.0000	3.9000	3.9000	-1.515%	88	7,712	+611.282%
2025-10-20	4.1000	4.2200	3.9500	3.9600	+2.857%	379	7,784	+600.505%
2025-10-17	4.1000	4.1000	3.6000	3.8500	+11.594%	185	7,877	+620.519%
2025-10-16	3.7000	3.8000	3.4500	3.4500	-8.000%	15	7,757	+704.058%
2025-10-15	3.3000	3.7500	3.3000	3.7500	+22.549%	446	7,756	+639.733%
2025-10-14	3.1000	3.4000	2.9000	3.0600	-13.314%	384	7,622	+806.536%
2025-10-13	3.2000	3.6000	3.2000	3.5300	+0.857%	76	7,542	+685.836%
2025-10-10	3.8500	3.8500	3.4000	3.5000	+9.375%	589	7,562	+692.571%
2025-10-09	3.5000	3.5000	3.1800	3.2000	-12.329%	947	8,056	+766.875%
2025-10-08	3.3000	3.7000	3.3000	3.6500	+2.817%	1,131	7,389	+660.000%
2025-10-07	3.3800	3.7000	3.2300	3.5500	+9.231%	517	7,242	+681.408%
2025-10-06	3.6000	3.9500	3.2000	3.2500	-1.515%	229	7,242	+753.538%
2025-10-03	3.7000	3.7000	3.3000	3.3000	-5.714%	215	7,259	+740.606%
2025-10-02	3.2000	3.5500	3.0700	3.5000	+10.410%	1,236	8,246	+692.571%
2025-10-01	2.5800	3.4500	2.5800	3.1700	+31.535%	186	7,272	+775.079%
2025-09-30	2.6500	2.6500	2.3500	2.4100	-13.929%	237	7,233	+1,051.037%
2025-09-29	2.7000	2.9400	2.7000	2.8000	-17.647%	223	7,330	+890.714%
2025-09-26	3.0500	3.4000	2.9000	3.4000	+26.866%	509	7,255	+715.882%
2025-09-25	1.7800	2.6800	1.7800	2.6800	+66.460%	639	6,939	+935.075%
2025-09-24	1.3400	1.7200	1.3400	1.6100	+34.167%	193	6,660	+1,622.981%
2025-09-23	1.1500	1.3500	1.1500	1.2000	+15.385%	253	6,704	+2,211.667%
2025-09-22	1.0500	1.0900	0.9600	1.0400	+2.970%	38	6,835	+2,567.308%
2025-09-19	1.1500	1.1500	0.9800	1.0100	-15.833%	296	6,843	+2,646.535%
2025-09-18	0.7500	1.5500	0.7500	1.2000	+118.182%	1,210	6,860	+2,211.667%
2025-09-17	0.5500	0.5500	0.5400	0.5500	0.000%	38	6,408	+4,943.636%
2025-09-16	0.5400	0.5500	0.5300	0.5500	+3.774%	8	6,440	+4,943.636%
2025-09-15	0.5100	0.6700	0.5100	0.5300	+10.417%	393	6,445	+5,133.962%
2025-09-12	0.4900	0.4900	0.4800	0.4800	-2.041%	12	6,069	+5,679.167%
2025-09-11	0.5200	0.5200	0.4900	0.4900	0.000%	15	6,066	+5,561.224%
2025-09-10	0.5100	0.5100	0.4900	0.4900	-2.000%	10	6,061	+5,561.224%
2025-09-09	0.5100	0.5100	0.4800	0.5000	0.000%	18	6,057	+5,448.000%
2025-09-08	0.6500	0.6500	0.4900	0.5000	-3.846%	41	6,069	+5,448.000%
2025-09-05	0.4700	0.5200	0.4700	0.5200	+6.122%	62	6,103	+5,234.615%
2025-09-04	0.4500	0.4900	0.4500	0.4900	+6.522%	61	6,136	+5,561.224%
2025-09-03	0.4300	0.4600	0.4300	0.4600	-4.167%	93	6,192	+5,930.435%
2025-09-02	0.4800	0.4900	0.4600	0.4800	-11.111%	112	6,275	+5,679.167%
2025-08-29	0.5000	0.5400	0.5000	0.5400	-10.000%	44	6,356	+5,037.037%
2025-08-27	0.5600	0.6300	0.5300	0.6000	+7.143%	1,754	6,356	+4,523.333%
2025-08-26	0.6500	0.6500	0.5200	0.5600	-3.448%	83	4,993	+4,853.571%
2025-08-25	0.7000	0.7200	0.5800	0.5800	+5.455%	89	5,023	+4,682.759%
2025-08-22	0.5200	0.5800	0.5200	0.5500	+22.222%	51	4,999	+4,943.636%
2025-08-21	0.4700	0.4800	0.4500	0.4500	-11.765%	41	5,028	+6,064.444%
2025-08-20	0.5200	0.5300	0.5100	0.5100	-23.881%	79	5,052	+5,339.216%
2025-08-19	0.8800	0.8800	0.6100	0.6700	+21.818%	493	5,023	+4,040.299%
2025-08-18	0.7000	0.7000	0.5500	0.5500	-20.290%	69	4,752	+4,943.636%
2025-08-15	0.6500	0.7600	0.6500	0.6900	+15.000%	335	4,780	+3,920.290%
2025-08-14	0.4200	0.6000	0.4200	0.6000	+42.857%	50	4,523	+4,523.333%
2025-08-13	0.4100	0.4200	0.4100	0.4200	+5.000%	21	4,513	+6,504.762%
2025-08-12	0.3700	0.4200	0.3700	0.4000	+5.263%	67	4,507	+6,835.000%
2025-08-11	0.3500	0.4000	0.3500	0.3800	+26.667%	24	4,513	+7,200.000%
2025-08-07	0.3000	0.3000	0.3000	0.3000	-9.091%	13	4,513	+9,146.667%
2025-08-05	0.3300	0.3300	0.3300	0.3300	+17.857%	2	4,519	+8,306.061%
2025-08-04	0.3000	0.3000	0.2600	0.2800	-6.667%	5	4,517	+9,807.143%
2025-08-01	0.2800	0.3000	0.2800	0.3000	-3.226%	16	4,514	+9,146.667%
2025-07-30	0.3100	0.3100	0.3100	0.3100	0.000%	5	4,517	+8,848.387%
2025-07-29	0.4200	0.4200	0.3100	0.3100	-16.216%	2	4,517	+8,848.387%
2025-07-28	0.3900	0.3900	0.3400	0.3700	+12.121%	12	4,516	+7,397.297%
2025-07-25	0.3200	0.3300	0.3000	0.3300	-21.429%	95	4,514	+8,306.061%
2025-07-24	0.4300	0.4300	0.3900	0.4200	-6.667%	42	4,518	+6,504.762%
2025-07-23	0.4200	0.4500	0.4000	0.4500	-2.174%	32	4,528	+6,064.444%
2025-07-22	0.4200	0.4600	0.4200	0.4600	-4.167%	2	4,527	+5,930.435%
2025-07-21	0.4800	0.4800	0.4800	0.4800	+4.348%	6	4,528	+5,679.167%
2025-07-18	0.4200	0.4600	0.4200	0.4600	+6.977%	5	4,528	+5,930.435%
2025-07-17	0.4600	0.4600	0.4000	0.4300	+10.256%	47	4,527	+6,351.163%
2025-07-16	0.4000	0.4100	0.3900	0.3900	-7.143%	14	4,505	+7,012.821%
2025-07-15	0.4800	0.4800	0.4200	0.4200	-8.696%	23	4,505	+6,504.762%
2025-07-14	0.4400	0.4800	0.4400	0.4600	0.000%	5	4,503	+5,930.435%
2025-07-11	0.4300	0.4600	0.4300	0.4600	-8.000%	40	4,503	+5,930.435%
2025-07-10	0.4900	0.5000	0.4900	0.5000	+13.636%	9	4,533	+5,448.000%
2025-07-09	0.4500	0.4500	0.4400	0.4400	-12.000%	15	4,529	+6,204.545%
2025-07-08	0.4500	0.5000	0.4500	0.5000	+16.279%	46	4,541	+5,448.000%
2025-07-03	0.4300	0.4300	0.4300	0.4300	+10.256%	1	4,496	+6,351.163%
2025-07-02	0.4100	0.4100	0.3900	0.3900	-15.217%	314	4,496	+7,012.821%
2025-07-01	0.4700	0.4800	0.4600	0.4600	+9.524%	31	4,732	+5,930.435%
2025-06-30	0.4500	0.4500	0.4200	0.4200	-12.500%	53	4,715	+6,504.762%
2025-06-27	0.4900	0.5200	0.4800	0.4800	+11.628%	38	4,665	+5,679.167%
2025-06-25	0.4300	0.4300	0.4300	0.4300	-8.511%	1	4,656	+6,351.163%
2025-06-24	0.4700	0.4700	0.4700	0.4700	+11.905%	100	4,656	+5,802.128%
2025-06-23	0.4600	0.4600	0.4000	0.4200	+5.000%	57	4,656	+6,504.762%
2025-06-20	0.4500	0.4500	0.4000	0.4000	-11.111%	94	4,668	+6,835.000%
2025-06-18	0.4200	0.4500	0.4200	0.4500	+15.385%	3	4,668	+6,064.444%
2025-06-17	0.4000	0.4100	0.3800	0.3900	-2.500%	119	4,668	+7,012.821%
2025-06-16	0.3700	0.4000	0.3700	0.4000	+2.564%	51	4,667	+6,835.000%
2025-06-13	0.3600	0.3900	0.3500	0.3900	-4.878%	8	4,666	+7,012.821%
2025-06-12	0.3800	0.4100	0.3800	0.4100	+5.128%	6	4,666	+6,665.854%
2025-06-11	0.4100	0.4300	0.3900	0.3900	-13.333%	24	4,668	+7,012.821%
2025-06-10	0.3900	0.4800	0.3900	0.4500	+28.571%	79	4,664	+6,064.444%
2025-06-09	0.3500	0.3500	0.3500	0.3500	+12.903%	15	4,713	+7,825.714%
2025-06-06	0.3100	0.3100	0.3100	0.3100	-6.061%	4	4,728	+8,848.387%
2025-06-04	0.3300	0.3300	0.3200	0.3300	+3.125%	10	4,737	+8,306.061%
2025-06-03	0.3300	0.3500	0.3200	0.3200	0.000%	78	4,737	+8,568.750%
2025-06-02	0.3200	0.3200	0.3200	0.3200	-3.030%	1	4,711	+8,568.750%
2025-05-29	0.3300	0.3300	0.3300	0.3300	-5.714%	2	4,711	+8,306.061%
2025-05-28	0.3500	0.3500	0.3500	0.3500	-5.405%	5	4,711	+7,825.714%
2025-05-27	0.3600	0.3700	0.3500	0.3700	-7.500%	45	4,711	+7,397.297%
2025-05-22	0.4000	0.4000	0.4000	0.4000	+8.108%	10	4,711	+6,835.000%
2025-05-21	0.3700	0.3700	0.3700	0.3700	-2.632%	1	4,701	+7,397.297%
2025-05-20	0.3800	0.3800	0.3800	0.3800	+2.703%	1	4,701	+7,200.000%
2025-05-19	0.3500	0.3700	0.3500	0.3700	0.000%	15	4,701	+7,397.297%
2025-05-16	0.3700	0.3700	0.3700	0.3700	-5.128%	2	4,707	+7,397.297%
2025-05-15	0.3900	0.3900	0.3900	0.3900	0.000%	20	4,707	+7,012.821%
2025-05-14	0.3900	0.3900	0.3900	0.3900	-11.364%	22	4,701	+7,012.821%
2025-05-13	0.4400	0.4400	0.4400	0.4400	+4.762%	10	4,687	+6,204.545%
2025-05-12	0.4600	0.4600	0.4100	0.4200	+16.667%	92	4,682	+6,504.762%
2025-05-09	0.3600	0.3600	0.3600	0.3600	+2.857%	20	4,674	+7,605.556%
2025-05-08	0.3500	0.3500	0.3500	0.3500	0.000%	1	4,674	+7,825.714%
2025-05-07	0.3300	0.3500	0.3300	0.3500	-2.778%	11	4,675	+7,825.714%
2025-05-05	0.3500	0.3600	0.3500	0.3600	+2.857%	2	4,674	+7,605.556%
2025-05-02	0.3500	0.3600	0.3400	0.3500	-5.405%	24	4,675	+7,825.714%
2025-05-01	0.3900	0.3900	0.3700	0.3700	0.000%	11	4,680	+7,397.297%
2025-04-30	0.4000	0.4000	0.3400	0.3700	-9.756%	27	4,678	+7,397.297%
2025-04-29	0.4100	0.4100	0.4100	0.4100	+2.500%	10	4,673	+6,665.854%
2025-04-28	0.4300	0.4600	0.3900	0.4000	+8.108%	41	4,663	+6,835.000%
2025-04-25	0.4300	0.4300	0.3700	0.3700	-24.490%	22	4,654	+7,397.297%
2025-04-24	0.4500	0.4900	0.4500	0.4900	+4.255%	13	4,653	+5,561.224%
2025-04-23	0.4500	0.4700	0.4500	0.4700	+11.905%	14	4,647	+5,802.128%
2025-04-22	0.4600	0.4600	0.4000	0.4200	+13.514%	35	4,639	+6,504.762%
2025-04-21	0.3700	0.3700	0.3700	0.3700	-2.632%	21	4,630	+7,397.297%
2025-04-17	0.3700	0.3800	0.3700	0.3800	-13.636%	7	4,633	+7,200.000%
2025-04-15	0.4000	0.4400	0.4000	0.4400	-6.383%	6	4,633	+6,204.545%
2025-04-11	0.4800	0.4800	0.4700	0.4700	-21.667%	20	4,631	+5,802.128%
2025-04-09	0.6300	0.6300	0.5000	0.6000	+50.000%	40	4,626	+4,523.333%
2025-04-08	0.5100	0.5100	0.4000	0.4000	-11.111%	86	4,608	+6,835.000%
2025-04-07	0.4900	0.5100	0.4500	0.4500	-18.182%	24	4,604	+6,064.444%
2025-04-04	0.7100	0.7100	0.4100	0.5500	-28.571%	48	4,589	+4,943.636%
2025-04-03	0.6100	0.7700	0.5300	0.7700	+18.462%	326	4,591	+3,502.597%
2025-04-02	0.6200	0.6500	0.6100	0.6500	+3.175%	209	4,690	+4,167.692%
2025-04-01	0.6500	0.6500	0.6200	0.6300	-11.268%	35	4,889	+4,303.175%
2025-03-31	0.6800	0.7100	0.6800	0.7100	+1.429%	72	4,889	+3,807.042%
2025-03-28	0.6700	0.7100	0.6700	0.7000	+1.449%	222	4,949	+3,862.857%
2025-03-27	0.6200	0.7000	0.6200	0.6900	-4.167%	5	4,919	+3,920.290%
2025-03-26	0.7200	0.7200	0.7200	0.7200	-11.111%	414	4,915	+3,752.778%
2025-03-25	0.8000	0.8100	0.8000	0.8100	+1.250%	15	5,163	+3,324.691%
2025-03-24	0.8000	0.8000	0.8000	0.8000	-5.882%	1	5,158	+3,367.500%
2025-03-21	0.8600	0.8900	0.8000	0.8500	+3.659%	110	5,158	+3,163.529%
2025-03-20	0.8500	0.8500	0.8000	0.8200	-2.381%	76	5,208	+3,282.927%
2025-03-19	0.8800	0.8900	0.8400	0.8400	-26.957%	661	5,280	+3,202.381%
2025-03-18	1.1300	1.1500	1.0900	1.1500	+9.524%	102	4,825	+2,312.174%
2025-03-17	0.9800	1.1000	0.9800	1.0500	+15.385%	116	4,845	+2,541.905%
2025-03-14	0.8500	0.9100	0.8500	0.9100	+24.658%	1,028	4,921	+2,948.352%
2025-03-13	0.7500	1.0000	0.7300	0.7300	+19.672%	39	4,563	+3,700.000%
2025-03-12	0.6200	0.6200	0.6100	0.6100	+12.963%	5	4,563	+4,447.541%
2025-03-11	0.5300	0.5400	0.5200	0.5400	+3.846%	42	4,560	+5,037.037%
2025-03-10	0.5500	0.5500	0.5200	0.5200	-8.772%	3	4,518	+5,234.615%
2025-03-06	1.7500	1.7500	0.5700	0.5700	+9.615%	150	4,479	+4,766.667%
2025-03-05	0.6200	0.6200	0.5200	0.5200	-16.129%	63	4,479	+5,234.615%
2025-03-04	0.6400	0.6600	0.4400	0.6200	-28.736%	626	4,478	+4,374.194%
2025-03-03	0.8800	0.8900	0.8700	0.8700	+14.474%	400	4,660	+3,088.506%
2025-02-28	0.7900	0.7900	0.7600	0.7600	-7.317%	44	4,285	+3,550.000%
2025-02-27	0.8200	0.8200	0.8200	0.8200	+5.128%	1	4,271	+3,282.927%
2025-02-26	0.8000	0.8300	0.7800	0.7800	+1.299%	358	4,271	+3,456.410%
2025-02-25	0.7700	0.7700	0.7700	0.7700	-10.465%	10	4,044	+3,502.597%
2025-02-24	0.9000	0.9000	0.7500	0.8600	-14.851%	32	4,054	+3,125.581%
2025-02-20	1.0100	1.0100	1.0100	1.0100	-1.942%	10	4,064	+2,646.535%
2025-02-19	1.0000	1.0500	0.8500	1.0300	-14.167%	108	4,066	+2,593.204%
2025-02-18	0.9400	1.2000	0.9400	1.2000	+57.895%	137	3,988	+2,211.667%
2025-02-14	0.8700	0.9300	0.5300	0.7600	-12.644%	148	4,079	+3,550.000%
2025-02-13	0.7500	0.8900	0.7500	0.8700	+33.846%	84	4,120	+3,088.506%
2025-02-12	0.6500	0.6500	0.6500	0.6500	-2.985%	1	4,120	+4,167.692%
2025-02-11	0.5500	0.6700	0.5200	0.6700	+39.583%	43	4,120	+4,040.299%