Dark

INTC20270115C15
INTC Jan 15 2027 15.00 Call (INTC270115C00015000)
option OPRA

EOD

Aug 31, 2026

75.15+4.375%(+3.15)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	75.1500	75.1500	75.1500	75.1500	+4.375%	17	1,797	0.000%
2026-08-24	72.0000	72.0000	72.0000	72.0000	-6.335%	1	1,814	+4.375%
2026-08-21	76.8700	76.8700	76.8700	76.8700	-2.288%	1	1,814	-2.238%
2026-08-19	77.3500	78.6700	77.3500	78.6700	-14.022%	2	1,824	-4.474%
2026-08-13	91.5000	91.5000	91.5000	91.5000	+9.319%	1	1,824	-17.869%
2026-08-10	83.8500	83.8500	83.7000	83.7000	-3.494%	237	1,823	-10.215%
2026-08-07	86.7500	86.7500	86.7300	86.7300	-0.880%	20	1,989	-13.352%
2026-08-05	87.5000	87.5000	87.5000	87.5000	+2.941%	1	1,989	-14.114%
2026-08-04	84.0000	85.0000	84.0000	85.0000	+11.271%	3	1,989	-11.588%
2026-07-27	76.3900	76.3900	76.3900	76.3900	-15.870%	1	1,990	-1.623%
2026-07-21	90.8000	90.8000	90.8000	90.8000	+8.664%	1	1,991	-17.236%
2026-07-20	83.5600	83.5600	83.5600	83.5600	+3.892%	1	1,992	-10.065%
2026-07-17	81.0000	81.0000	80.4300	80.4300	-13.979%	3	1,991	-6.565%
2026-07-14	93.5000	93.5000	93.5000	93.5000	+3.292%	1	1,993	-19.626%
2026-07-13	90.5200	90.5200	90.5200	90.5200	-3.958%	1	1,993	-16.980%
2026-07-08	94.2500	94.2500	94.2500	94.2500	-3.333%	1	1,994	-20.265%
2026-07-07	97.5000	97.5000	97.5000	97.5000	-23.529%	1	1,994	-22.923%
2026-06-30	120.5000	127.5000	120.5000	127.5000	+9.574%	3	1,994	-41.059%
2026-06-29	116.3600	116.3600	116.3600	116.3600	+1.820%	1	1,994	-35.416%
2026-06-26	114.2800	114.2800	114.2800	114.2800	-5.942%	2	1,995	-34.240%
2026-06-23	121.5000	121.5000	121.5000	121.5000	-1.619%	2	1,997	-38.148%
2026-06-22	123.5000	123.5000	123.5000	123.5000	+2.994%	1	1,997	-39.150%
2026-06-18	115.8000	119.9100	115.8000	119.9100	+7.833%	7	2,003	-37.328%
2026-06-12	106.4200	111.2000	106.4200	111.2000	+7.961%	3	2,003	-32.419%
2026-06-11	103.0000	103.0000	96.7000	103.0000	+5.641%	5	2,005	-27.039%
2026-06-08	95.0000	97.5000	95.0000	97.5000	+9.366%	2	2,006	-22.923%
2026-06-05	89.1500	89.1500	89.1500	89.1500	-8.564%	1	2,007	-15.704%
2026-06-04	97.5000	97.5000	97.5000	97.5000	-0.510%	1	2,008	-22.923%
2026-06-03	98.0000	98.0000	98.0000	98.0000	+4.589%	1	2,009	-23.316%
2026-06-02	93.7000	93.7000	93.7000	93.7000	-0.446%	3	2,009	-19.797%
2026-06-01	94.1200	94.1200	94.1200	94.1200	-15.421%	20	2,009	-20.155%
2026-05-29	110.0000	111.2800	110.0000	111.2800	+6.153%	2	2,019	-32.468%
2026-05-27	104.8300	104.8300	104.8300	104.8300	-1.559%	6	2,020	-28.313%
2026-05-26	109.0000	109.0000	106.4900	106.4900	-0.477%	11	2,023	-29.430%
2026-05-22	107.0000	107.0000	107.0000	107.0000	+1.905%	1	2,034	-29.766%
2026-05-20	101.5000	105.0000	101.5000	105.0000	+7.692%	3	2,034	-28.429%
2026-05-19	97.5000	97.5000	97.5000	97.5000	+5.967%	1	2,035	-22.923%
2026-05-18	96.0000	96.0000	92.0100	92.0100	-2.789%	6	2,035	-18.324%
2026-05-15	94.7500	95.0100	94.6500	94.6500	-7.206%	21	2,035	-20.602%
2026-05-14	102.0000	102.0000	102.0000	102.0000	-3.610%	2	2,062	-26.324%
2026-05-13	106.0700	106.0700	105.8200	105.8200	+0.351%	11	2,073	-28.983%
2026-05-12	105.4500	105.4500	105.4500	105.4500	-10.636%	1	2,073	-28.734%
2026-05-11	118.0000	118.0000	118.0000	118.0000	+3.809%	5	2,073	-36.314%
2026-05-08	100.0300	113.6700	100.0300	113.6700	+18.222%	6	2,074	-33.888%
2026-05-07	96.1500	96.1500	96.1500	96.1500	-2.187%	2	2,080	-21.841%
2026-05-06	95.0000	98.3000	95.0000	98.3000	+4.131%	12	2,082	-23.550%
2026-05-05	94.4000	94.4000	94.4000	94.4000	+14.702%	1	2,084	-20.392%
2026-05-04	82.2400	82.3000	82.2400	82.3000	-3.176%	15	2,085	-8.688%
2026-05-01	85.0000	85.0000	85.0000	85.0000	+8.460%	1	2,093	-11.588%
2026-04-29	75.2900	78.3700	75.2900	78.3700	+11.957%	36	2,093	-4.109%
2026-04-28	67.5000	70.0000	67.3300	70.0000	+1.449%	22	2,097	+7.357%
2026-04-27	69.9000	69.9000	69.0000	69.0000	+1.635%	41	2,104	+8.913%
2026-04-24	70.0000	70.0000	65.2400	67.8900	+29.809%	24	2,130	+10.694%
2026-04-23	52.3000	52.3000	52.3000	52.3000	+0.500%	1	2,443	+43.690%
2026-04-21	52.0400	52.0400	52.0400	52.0400	+1.740%	1	2,445	+44.408%
2026-04-20	54.1000	54.1000	51.1500	51.1500	-5.575%	3	2,445	+46.921%
2026-04-17	54.1700	54.1700	54.1700	54.1700	+8.535%	2	2,446	+38.730%
2026-04-15	50.5000	50.5000	49.7700	49.9100	+2.065%	21	2,446	+50.571%
2026-04-14	48.9000	48.9000	48.9000	48.9000	-4.118%	2	2,456	+53.681%
2026-04-13	50.0000	51.0000	50.0000	51.0000	+5.155%	12	2,458	+47.353%
2026-04-10	48.0000	48.5000	48.0000	48.5000	+2.472%	2	2,461	+54.948%
2026-04-09	47.0000	47.3300	47.0000	47.3300	+5.765%	31	2,462	+58.779%
2026-04-08	40.8700	44.7500	40.8700	44.7500	+17.423%	11	2,462	+67.933%
2026-04-07	37.6000	38.1100	37.6000	38.1100	+3.701%	187	2,463	+97.192%
2026-04-06	36.7500	36.7500	36.7500	36.7500	+2.083%	2	2,464	+104.490%
2026-04-02	33.0000	36.0000	33.0000	36.0000	+5.820%	8	2,465	+108.750%
2026-04-01	33.5000	34.2300	33.5000	34.0200	+13.400%	7	2,465	+120.899%
2026-03-31	30.0000	30.0000	30.0000	30.0000	+8.303%	1	2,469	+150.500%
2026-03-30	27.7000	27.7000	27.7000	27.7000	-16.061%	1	2,468	+171.300%
2026-03-25	33.0000	33.0000	33.0000	33.0000	+9.055%	1	2,469	+127.727%
2026-03-23	31.0000	31.0000	30.2600	30.2600	-2.387%	2	2,469	+148.348%
2026-03-20	31.0000	31.0000	31.0000	31.0000	-3.125%	5	2,469	+142.419%
2026-03-19	31.7000	32.0000	31.7000	32.0000	+5.960%	2	2,469	+134.844%
2026-03-18	30.0000	30.2000	30.0000	30.2000	-9.581%	2	2,469	+148.841%
2026-03-10	33.3200	33.5800	33.3200	33.4000	+6.032%	54	2,470	+125.000%
2026-03-09	30.9500	31.5000	30.9100	31.5000	+0.318%	7	2,474	+138.571%
2026-03-04	31.8500	31.9500	31.4000	31.4000	-0.317%	4	2,473	+139.331%
2026-02-24	31.8000	31.8000	31.5000	31.5000	+7.252%	6	2,473	+138.571%
2026-02-23	29.4000	29.5000	29.3700	29.3700	-1.674%	549	2,472	+155.873%
2026-02-20	30.1000	30.1000	29.8700	29.8700	-3.645%	9	2,478	+151.590%
2026-02-19	30.4000	31.0000	30.0000	31.0000	-6.061%	4	2,481	+142.419%
2026-02-17	32.1100	33.0000	32.1100	33.0000	-1.493%	2	2,481	+127.727%
2026-02-13	32.7900	33.5000	32.7900	33.5000	-1.063%	5	2,480	+124.328%
2026-02-11	33.7000	33.8600	33.7000	33.8600	+0.475%	3	2,480	+121.943%
2026-02-10	33.7000	33.7000	33.7000	33.7000	-7.290%	1	2,481	+122.997%
2026-02-09	36.4500	36.4500	36.3500	36.3500	-1.088%	2	2,482	+106.740%
2026-02-06	36.8000	36.8100	36.7500	36.7500	+7.866%	5	2,483	+104.490%
2026-02-05	33.8500	35.0000	33.5000	34.0700	-4.028%	9	2,484	+120.575%
2026-02-04	34.4500	35.5000	32.5000	35.5000	-0.616%	18	2,486	+111.690%
2026-02-03	36.0000	36.0000	35.7200	35.7200	+1.190%	6	2,485	+110.386%
2026-02-02	34.0000	35.5000	34.0000	35.3000	+6.582%	13	2,489	+112.890%
2026-01-30	34.2800	34.2800	33.1200	33.1200	-2.588%	2	2,495	+126.902%
2026-01-29	33.0000	34.0000	33.0000	34.0000	-1.592%	7	2,495	+121.029%
2026-01-28	33.0000	34.6800	33.0000	34.5500	+15.940%	14	2,495	+117.511%
2026-01-27	30.0000	30.2500	29.8000	29.8000	+4.196%	4	2,497	+152.181%
2026-01-26	29.0000	29.1200	28.2300	28.6000	-7.742%	15	2,494	+162.762%
2026-01-23	32.4500	32.4500	30.6000	31.0000	-22.770%	110	2,503	+142.419%
2026-01-22	39.7700	40.3000	39.7700	40.1400	+1.620%	9	2,607	+87.220%
2026-01-21	39.0000	39.7900	38.9400	39.5000	+13.213%	18	2,606	+90.253%
2026-01-20	36.0000	36.0000	34.8900	34.8900	+4.149%	6	2,611	+115.391%
2026-01-16	33.2100	33.5000	32.2000	33.5000	-1.903%	7	2,619	+124.328%
2026-01-15	35.5500	35.5500	34.1500	34.1500	-1.014%	7	2,619	+120.059%
2026-01-14	34.0000	34.5000	32.5000	34.5000	+2.526%	8	2,623	+117.826%
2026-01-13	33.1500	33.6500	32.9200	33.6500	+8.026%	24	2,623	+123.328%
2026-01-12	30.7200	31.1500	30.7200	31.1500	-0.954%	6	2,630	+141.252%
2026-01-09	29.0000	31.6000	29.0000	31.4500	+16.654%	29	2,632	+138.951%
2026-01-08	26.9600	26.9600	26.9600	26.9600	-8.765%	1	2,644	+178.746%
2026-01-07	28.4000	30.2500	28.4000	29.5500	+14.358%	16	2,644	+154.315%
2026-01-05	27.2900	27.2900	25.8400	25.8400	+1.333%	3	2,659	+190.828%
2026-01-02	25.5000	25.5000	25.5000	25.5000	+9.677%	1	2,659	+194.706%
2025-12-30	23.2500	23.2500	23.2500	23.2500	+5.586%	1	2,658	+223.226%
2025-12-26	22.0200	22.0200	22.0200	22.0200	+0.091%	10	2,659	+241.281%
2025-12-24	21.6900	22.0000	21.5000	22.0000	-7.212%	10	2,671	+241.591%
2025-12-19	23.3000	23.7100	23.0000	23.7100	+5.707%	15	2,671	+216.955%
2025-12-18	22.4300	22.4300	22.4300	22.4300	-1.189%	1	2,680	+235.042%
2025-12-17	22.7000	22.7000	22.7000	22.7000	-4.219%	20	2,681	+231.057%
2025-12-15	23.7000	23.7000	23.7000	23.7000	-3.265%	13	2,701	+217.089%
2025-12-12	24.7000	24.7500	24.0000	24.5000	-8.752%	4	2,714	+206.735%
2025-12-09	26.1500	26.8500	26.1500	26.8500	+2.091%	2	2,715	+179.888%
2025-12-08	26.2600	27.0000	25.9000	26.3000	-5.566%	17	2,714	+185.741%
2025-12-05	28.8800	28.8800	27.8500	27.8500	+4.385%	6	2,727	+169.838%
2025-12-04	28.2500	28.2500	26.6800	26.6800	-10.769%	38	2,732	+181.672%
2025-12-03	27.6500	29.9000	27.6500	29.9000	+1.356%	102	2,737	+151.338%
2025-12-02	29.5000	29.5000	28.7800	29.5000	+13.113%	7	2,736	+154.746%
2025-12-01	26.2000	26.5000	25.8800	26.0800	-0.458%	11	2,735	+188.152%
2025-11-28	23.7700	26.2000	23.6500	26.2000	+13.913%	18	2,739	+186.832%
2025-11-26	23.1100	23.1400	23.0000	23.0000	+3.604%	14	2,758	+226.739%
2025-11-25	21.6600	22.2000	21.6600	22.2000	+1.277%	5	2,758	+238.514%
2025-11-24	21.1500	22.2400	21.1500	21.9200	+4.381%	7	2,759	+242.838%
2025-11-21	19.9000	21.0000	19.3000	21.0000	-0.943%	19	2,759	+257.857%
2025-11-20	23.2500	23.2500	21.2000	21.2000	-3.636%	2	2,755	+254.481%
2025-11-19	19.8000	22.0000	19.8000	22.0000	+5.769%	6	2,753	+241.591%
2025-11-18	20.3500	21.0000	20.0000	20.8000	-0.716%	13	2,752	+261.298%
2025-11-17	20.9500	20.9500	20.9500	20.9500	-2.784%	3	2,747	+258.711%
2025-11-14	21.5500	21.5500	21.5500	21.5500	-12.041%	1	2,749	+248.724%
2025-11-11	24.1900	24.5000	24.0500	24.5000	+0.410%	8	2,748	+206.735%
2025-11-10	25.2500	25.2500	24.0000	24.4000	+1.667%	19	2,756	+207.992%
2025-11-07	24.0000	24.0000	24.0000	24.0000	0.000%	3	2,775	+213.125%
2025-11-06	23.5000	24.0000	23.5000	24.0000	-4.382%	2	2,776	+213.125%
2025-11-05	25.1000	25.1000	25.1000	25.1000	+2.033%	1	2,776	+199.402%
2025-11-04	23.9700	24.6000	23.9700	24.6000	-5.385%	155	2,775	+205.488%
2025-11-03	26.3900	26.3900	26.0000	26.0000	-4.059%	6	2,781	+189.038%
2025-10-31	27.0000	27.1000	26.0000	27.1000	-1.847%	3	2,781	+177.306%
2025-10-30	27.6100	27.6100	27.6100	27.6100	-1.744%	20	2,782	+172.184%
2025-10-29	28.1000	28.1000	28.1000	28.1000	-0.917%	8	2,782	+167.438%
2025-10-28	26.9600	28.4500	26.9600	28.3600	+11.216%	36	2,782	+164.986%
2025-10-27	25.9000	25.9000	25.5000	25.5000	+5.372%	6	2,812	+194.706%
2025-10-24	25.4000	25.4000	24.2000	24.2000	+2.979%	41	2,812	+210.537%
2025-10-23	23.5000	23.5000	23.5000	23.5000	+3.753%	1	2,793	+219.787%
2025-10-22	22.5000	22.9700	22.5000	22.6500	-5.978%	7	2,794	+231.788%
2025-10-21	24.0900	24.0900	24.0900	24.0900	-1.472%	1	2,798	+211.955%
2025-10-20	23.8000	24.4500	23.8000	24.4500	+4.264%	13	2,799	+207.362%
2025-10-17	24.2000	24.2000	23.4500	23.4500	+1.735%	4	2,805	+220.469%
2025-10-16	23.0500	23.0500	23.0500	23.0500	+1.319%	205	2,807	+226.030%
2025-10-15	23.0000	23.0000	22.7500	22.7500	+5.081%	41	2,856	+230.330%
2025-10-14	21.4500	21.6500	21.4500	21.6500	-7.872%	2	2,896	+247.113%
2025-10-13	23.1100	23.5800	23.1100	23.5000	+2.575%	6	2,899	+219.787%
2025-10-10	24.9000	25.4800	22.9100	22.9100	-3.333%	22	2,903	+228.023%
2025-10-09	23.8000	23.8000	23.7000	23.7000	-0.420%	56	2,901	+217.089%
2025-10-08	22.9800	23.9000	22.9800	23.8000	+1.796%	8	2,957	+215.756%
2025-10-07	24.0000	24.1000	23.3800	23.3800	+1.081%	18	2,970	+221.429%
2025-10-06	24.1500	24.6500	22.9300	23.1300	-2.323%	33	2,970	+224.903%
2025-10-03	23.6800	23.7700	23.6800	23.6800	-0.796%	12	2,974	+217.356%
2025-10-02	22.5000	23.8700	22.2000	23.8700	+10.000%	74	2,986	+214.830%
2025-10-01	20.5700	21.8000	20.5700	21.7000	+10.771%	5	3,030	+246.313%
2025-09-30	19.7500	19.8500	19.5000	19.5900	-6.268%	7	3,031	+283.614%
2025-09-29	20.5400	21.0400	20.2600	20.9000	-6.278%	40	3,031	+259.569%
2025-09-26	21.5100	23.5000	20.9000	22.3000	+10.232%	468	3,039	+236.996%
2025-09-25	17.9000	20.2300	17.7000	20.2300	+15.468%	24	3,093	+271.478%
2025-09-24	16.5000	17.5200	16.5000	17.5200	+11.592%	17	3,079	+328.938%
2025-09-23	16.1000	16.5000	15.7000	15.7000	+3.289%	14	3,071	+378.662%
2025-09-22	15.9000	16.1000	15.1700	15.2000	-4.403%	38	3,060	+394.408%
2025-09-19	14.2500	18.7000	14.2500	15.9000	-6.745%	60	3,069	+372.642%
2025-09-18	16.9500	18.2500	16.8200	17.0500	+48.261%	649	3,055	+340.762%
2025-09-17	11.2500	11.5000	11.2500	11.5000	-2.294%	7	3,685	+553.478%
2025-09-16	11.7500	11.7700	11.6000	11.7700	+4.437%	16	3,686	+538.488%
2025-09-15	11.6700	11.9800	11.2000	11.2700	+3.871%	27	3,688	+566.815%
2025-09-12	11.1600	11.1600	10.8500	10.8500	-5.652%	2	3,685	+592.627%
2025-09-11	11.4200	11.5000	11.4200	11.5000	+1.770%	2	3,685	+553.478%
2025-09-10	11.1000	11.3000	10.9600	11.3000	+2.262%	37	3,685	+565.044%
2025-09-09	11.1000	11.2000	10.8500	11.0500	-0.450%	62	3,695	+580.090%
2025-09-08	11.0000	11.1400	11.0000	11.1000	+0.817%	19	3,686	+577.027%
2025-09-05	11.0000	11.0100	11.0000	11.0100	+1.475%	7	3,704	+582.561%
2025-09-04	10.5300	10.9000	10.5300	10.8500	+1.878%	23	3,711	+592.627%
2025-09-03	10.5400	10.6500	10.4500	10.6500	-1.571%	51	3,714	+605.634%
2025-09-02	10.6000	10.8800	10.6000	10.8200	-1.636%	53	3,751	+594.547%
2025-08-29	11.0000	11.0000	11.0000	11.0000	-4.348%	5	3,770	+583.182%
2025-08-28	11.7500	11.7500	11.5000	11.5000	-1.203%	39	3,770	+553.478%
2025-08-27	11.2500	11.6900	11.2500	11.6400	+4.865%	43	3,809	+545.619%
2025-08-26	11.2500	11.2500	10.9500	11.1000	-3.478%	12	3,844	+577.027%
2025-08-25	12.0500	12.0500	11.5000	11.5000	-4.087%	36	3,841	+553.478%
2025-08-22	11.1000	11.9900	11.0000	11.9900	+14.737%	37	3,819	+526.772%
2025-08-21	10.0400	10.4500	10.0400	10.4500	-1.415%	14	3,812	+619.139%
2025-08-20	11.4300	11.4300	10.5500	10.6000	-20.000%	69	3,810	+608.962%
2025-08-19	12.1500	13.2500	12.0300	13.2500	+23.256%	108	3,807	+467.170%
2025-08-18	10.7400	11.2700	10.3500	10.7500	-6.522%	98	3,876	+599.070%
2025-08-15	11.0000	12.4500	11.0000	11.5000	+5.991%	198	3,880	+553.478%
2025-08-14	8.8000	11.0500	8.8000	10.8500	+18.579%	119	3,956	+592.627%
2025-08-13	9.0000	9.3500	9.0000	9.1500	+1.667%	140	3,989	+721.311%
2025-08-12	8.2000	9.0000	8.0500	9.0000	+13.924%	177	3,929	+735.000%
2025-08-11	8.0000	8.4000	7.9000	7.9000	+7.483%	210	3,907	+851.266%
2025-08-08	7.3400	7.3500	7.1000	7.3500	+1.801%	129	3,919	+922.449%
2025-08-07	7.6800	7.6800	6.7100	7.2200	-6.234%	271	3,860	+940.859%
2025-08-05	7.6000	7.7000	7.2000	7.7000	+10.791%	19	3,689	+875.974%
2025-08-04	6.9500	7.0500	6.9100	6.9500	+1.757%	24	3,677	+981.295%
2025-08-01	7.0000	7.0500	6.6700	6.8300	-5.793%	139	3,663	+1,000.293%
2025-07-31	7.5000	7.5200	7.2500	7.2500	-5.229%	100	3,619	+936.552%
2025-07-30	7.8000	7.8000	7.6000	7.6500	-1.923%	32	3,549	+882.353%
2025-07-29	8.0000	8.0300	7.7500	7.8000	-5.340%	56	3,521	+863.462%
2025-07-28	8.1000	8.5000	8.1000	8.2400	+1.728%	60	3,469	+812.015%
2025-07-25	8.1500	8.8500	7.8500	8.1000	-18.838%	392	3,417	+827.778%
2025-07-24	9.9000	9.9900	9.9000	9.9800	-3.107%	54	3,099	+653.006%
2025-07-23	10.3000	10.3000	10.3000	10.3000	+0.390%	1	3,099	+629.612%
2025-07-22	10.4400	10.4400	10.2600	10.2600	-0.870%	14	3,100	+632.456%
2025-07-21	10.6800	10.6800	10.3000	10.3500	-0.385%	61	3,112	+626.087%
2025-07-18	10.2500	10.4500	10.2500	10.3900	+2.465%	7	3,171	+623.292%
2025-07-17	10.1400	10.1400	10.1400	10.1400	+3.469%	1	3,172	+641.124%
2025-07-16	10.0500	10.0500	9.6700	9.8000	-4.669%	73	3,173	+666.837%
2025-07-15	10.6000	10.6000	10.2800	10.2800	-2.836%	19	3,170	+631.031%
2025-07-14	10.2500	10.6100	10.2500	10.5800	+0.762%	6	3,151	+610.302%
2025-07-11	10.4200	10.6000	10.4200	10.5000	-3.670%	9	3,145	+615.714%
2025-07-10	10.8100	10.9000	10.8100	10.9000	+4.107%	3	3,140	+589.450%
2025-07-09	10.6700	10.6700	10.3000	10.4700	-3.324%	21	3,139	+617.765%
2025-07-08	10.5200	10.8300	10.0800	10.8300	+14.241%	91	3,138	+593.906%
2025-07-07	9.9000	9.9000	9.3500	9.4800	-2.769%	277	3,201	+692.722%
2025-07-03	9.4500	9.7500	9.2000	9.7500	+4.278%	174	3,610	+670.769%
2025-07-02	9.6500	9.6500	9.0000	9.3500	-7.791%	22	3,610	+703.743%
2025-07-01	9.9000	10.1400	9.9000	10.1400	+4.321%	2	3,620	+641.124%
2025-06-30	9.7500	9.7500	9.6900	9.7200	-2.800%	32	3,620	+673.148%
2025-06-27	10.2500	10.4000	9.7500	10.0000	+2.564%	12	3,630	+651.500%
2025-06-26	9.6900	9.7500	9.6900	9.7500	+2.632%	28	3,642	+670.769%
2025-06-25	10.0000	10.0000	9.5000	9.5000	-3.846%	25	3,667	+691.053%
2025-06-24	8.8000	10.0000	8.8000	9.8800	+13.825%	110	3,669	+660.628%
2025-06-23	9.0000	9.0000	8.5400	8.6800	-0.230%	7	3,597	+765.783%
2025-06-20	9.3000	9.3500	8.4800	8.7000	-0.571%	38	3,596	+763.793%
2025-06-18	8.4300	8.9700	8.4300	8.7500	+4.540%	14	3,599	+758.857%
2025-06-17	8.5600	9.2100	8.3700	8.3700	-2.334%	49	3,599	+797.849%
2025-06-16	8.1100	8.7200	8.0200	8.5700	+7.125%	24	3,594	+776.896%
2025-06-13	7.9500	8.2800	7.9500	8.0000	-3.382%	44	3,586	+839.375%
2025-06-12	8.1700	8.4400	8.1700	8.2800	+0.853%	5	3,586	+807.609%
2025-06-11	9.0000	9.0000	8.1400	8.2100	-14.657%	44	3,585	+815.347%
2025-06-10	8.2000	9.9500	8.2000	9.6200	+17.460%	56	3,562	+681.185%
2025-06-09	8.3300	8.5300	8.1500	8.1900	+3.409%	20	3,555	+817.582%
2025-06-06	8.3000	8.3000	7.9200	7.9200	-1.980%	68	3,535	+848.864%
2025-06-05	8.0500	8.0800	8.0500	8.0800	-2.533%	7	3,523	+830.074%
2025-06-04	8.0500	8.2900	8.0500	8.2900	+1.843%	21	3,524	+806.514%
2025-06-03	8.1800	8.2000	8.1400	8.1400	+5.032%	23	3,516	+823.219%
2025-06-02	7.4000	7.7500	7.4000	7.7500	+1.175%	42	3,509	+869.677%
2025-05-30	7.8500	7.8500	7.4500	7.6600	-6.357%	22	3,491	+881.070%
2025-05-29	8.1500	8.1800	8.1500	8.1800	-0.848%	13	3,486	+818.704%
2025-05-28	8.3600	8.3600	8.2500	8.2500	-2.135%	23	3,473	+810.909%
2025-05-27	8.4000	8.4300	8.4000	8.4300	+3.690%	3	3,490	+791.459%
2025-05-23	8.1400	8.1400	7.9500	8.1300	-4.689%	26	3,474	+824.354%
2025-05-22	8.5300	8.5300	8.5300	8.5300	-2.514%	5	3,474	+781.008%
2025-05-21	8.7500	8.7500	8.7500	8.7500	-3.846%	10	3,469	+758.857%
2025-05-20	9.1000	9.1000	9.1000	9.1000	-0.871%	11	3,459	+725.824%
2025-05-19	9.3000	9.3000	9.1800	9.1800	-2.340%	7	3,468	+718.627%
2025-05-16	9.2000	9.4000	9.2000	9.4000	+2.732%	24	3,461	+699.468%
2025-05-15	9.1000	9.1500	9.1000	9.1500	-1.613%	2	3,451	+721.311%
2025-05-14	9.5000	9.5000	9.2800	9.3000	-7.000%	46	3,449	+708.065%
2025-05-13	10.2000	10.2500	10.0000	10.0000	+1.833%	26	3,485	+651.500%
2025-05-12	9.6500	10.0000	9.4000	9.8200	+9.111%	171	3,488	+665.275%
2025-05-08	8.4000	9.0000	8.4000	9.0000	+15.090%	12	3,651	+735.000%
2025-05-07	8.0500	8.0500	7.8200	7.8200	-0.761%	8	3,659	+860.997%
2025-05-06	8.0000	8.0100	7.8800	7.8800	-4.485%	11	3,666	+853.680%
2025-05-05	8.2500	8.2500	8.2500	8.2500	-2.941%	100	3,669	+810.909%
2025-05-02	8.4000	8.6000	8.4000	8.5000	+3.659%	74	3,569	+784.118%
2025-05-01	8.2500	8.2500	8.2000	8.2000	0.000%	6	3,586	+816.463%
2025-04-30	7.9500	8.4000	7.9500	8.2000	-2.959%	35	3,582	+816.463%
2025-04-29	8.4500	8.4500	8.4500	8.4500	-1.515%	4	3,547	+789.349%
2025-04-28	8.8500	8.8500	8.2600	8.5800	+5.147%	54	3,543	+775.874%
2025-04-25	8.0000	8.2800	7.9500	8.1600	-12.258%	166	3,540	+820.956%
2025-04-24	9.0700	9.3000	8.8100	9.3000	+3.333%	78	3,465	+708.065%
2025-04-23	8.7100	9.0500	8.7000	9.0000	+15.385%	100	3,513	+735.000%
2025-04-22	7.5600	8.0500	7.5600	7.8000	+11.429%	44	3,549	+863.462%
2025-04-21	7.1500	7.1500	7.0000	7.0000	-5.405%	7	3,511	+973.571%
2025-04-17	7.3000	7.4000	7.2900	7.4000	0.000%	25	3,488	+915.541%
2025-04-16	7.8500	7.9700	7.4000	7.4000	-10.843%	30	3,488	+915.541%
2025-04-15	8.3000	8.3000	8.3000	8.3000	-6.742%	1	3,460	+805.422%
2025-04-14	8.9000	8.9800	8.7000	8.9000	+7.618%	238	3,459	+744.382%
2025-04-11	7.5000	8.3100	7.3000	8.2700	-0.958%	270	3,433	+808.706%
2025-04-10	9.1000	9.1000	8.0000	8.3500	-14.796%	305	3,389	+800.000%
2025-04-09	6.9500	9.8000	6.9500	9.8000	+43.066%	87	3,157	+666.837%
2025-04-08	8.6400	8.6400	6.8500	6.8500	-14.375%	166	3,231	+997.080%
2025-04-07	7.6300	8.2500	7.5500	8.0000	-5.882%	219	3,172	+839.375%
2025-04-04	9.8500	9.8500	8.3000	8.5000	-5.556%	454	3,007	+784.118%
2025-04-03	9.4600	9.4600	9.0000	9.0000	-7.216%	14	2,859	+735.000%
2025-04-02	9.6000	9.9000	9.6000	9.7000	+1.042%	13	2,847	+674.742%
2025-04-01	9.9500	10.0000	9.5000	9.6000	-4.000%	331	2,834	+682.813%
2025-03-31	10.0000	10.0000	10.0000	10.0000	-4.306%	1	2,782	+651.500%
2025-03-28	10.4000	10.4500	10.3500	10.4500	-5.601%	14	2,781	+619.139%
2025-03-27	10.5200	11.1300	10.5200	11.0700	+0.636%	12	2,774	+578.862%
2025-03-26	11.3100	11.3100	10.8000	11.0000	-4.348%	117	2,784	+583.182%
2025-03-25	11.9000	11.9000	11.5000	11.5000	-1.709%	2	2,675	+553.478%
2025-03-24	12.1500	12.1500	11.5700	11.7000	-2.581%	56	2,677	+542.308%
2025-03-21	12.0000	12.0500	12.0000	12.0100	+4.891%	10	2,643	+525.729%
2025-03-20	11.4000	11.5000	11.4000	11.4500	-2.966%	34	2,645	+556.332%
2025-03-19	12.5000	12.5000	11.4500	11.8000	-10.606%	11	2,667	+536.864%
2025-03-18	12.9700	13.5600	12.9700	13.2000	+1.149%	52	2,665	+469.318%
2025-03-17	12.0000	13.4000	12.0000	13.0500	+12.987%	28	2,713	+475.862%
2025-03-14	11.6600	11.6600	11.2500	11.5500	+3.587%	12	2,727	+550.649%
2025-03-13	11.2500	12.2000	11.1000	11.1500	+26.705%	103	2,810	+573.991%
2025-03-12	9.2500	9.2500	8.5500	8.8000	+7.317%	21	2,810	+753.977%
2025-03-11	8.2000	8.2000	7.7900	8.2000	-2.959%	45	2,792	+816.463%
2025-03-10	8.3500	8.5900	8.0000	8.4500	-2.874%	35	2,749	+789.349%
2025-03-07	9.0300	9.0300	8.3500	8.7000	-2.357%	174	2,730	+763.793%
2025-03-06	9.0000	9.0000	8.9100	8.9100	-0.780%	28	2,731	+743.434%
2025-03-05	8.9000	9.2000	8.5000	8.9800	-3.957%	82	2,707	+736.860%
2025-03-04	10.2000	10.2000	8.9000	9.3500	-9.836%	280	2,661	+703.743%
2025-03-03	12.0800	12.2000	10.3000	10.3700	-9.826%	55	2,442	+624.687%
2025-02-28	10.8700	11.5500	10.8200	11.5000	-1.709%	38	2,415	+553.478%
2025-02-27	11.5000	11.7000	11.5000	11.7000	+5.405%	7	2,430	+542.308%
2025-02-26	11.2300	11.4000	11.1000	11.1000	+1.370%	19	2,437	+577.027%
2025-02-25	10.9000	10.9900	10.6500	10.9500	-8.368%	41	2,424	+586.301%
2025-02-24	11.3600	12.2000	11.3600	11.9500	-4.247%	66	2,437	+528.870%
2025-02-21	13.3900	13.4500	12.4800	12.4800	+0.564%	28	2,383	+502.163%
2025-02-20	12.1500	12.5000	12.1500	12.4100	-6.692%	22	2,389	+505.560%
2025-02-19	14.8000	14.8000	12.7500	13.3000	-8.779%	78	2,408	+465.038%
2025-02-18	12.5500	14.5800	12.5500	14.5800	+31.351%	108	2,414	+415.432%
2025-02-14	12.0000	12.7500	10.8000	11.1000	-6.329%	350	2,405	+577.027%
2025-02-13	11.2900	12.5000	11.2900	11.8500	+13.942%	227	2,405	+534.177%
2025-02-12	10.0000	10.4000	9.1000	10.4000	+13.043%	242	2,559	+622.596%
2025-02-11	8.5200	9.9000	8.5200	9.2000	+14.286%	223	2,394	+716.848%
2025-02-10	8.0000	8.2900	8.0000	8.0500	+7.048%	77	2,543	+833.540%
2025-02-07	7.7500	7.7500	7.4800	7.5200	-2.338%	280	2,582	+899.335%
2025-02-06	7.9000	7.9000	7.6000	7.7000	-2.532%	39	2,576	+875.974%
2025-02-05	7.5800	8.0500	7.5800	7.9000	+1.542%	25	2,567	+851.266%
2025-02-04	7.6800	7.9000	7.6800	7.7800	-0.892%	27	2,548	+865.938%
2025-02-03	7.4000	8.1000	7.4000	7.8500	0.000%	44	2,545	+857.325%
2025-01-31	8.7500	8.7500	7.8500	7.8500	-6.548%	480	2,535	+857.325%
2025-01-30	8.0000	8.4500	7.9900	8.4000	+2.066%	20	2,330	+794.643%
2025-01-29	8.2500	8.4000	8.1000	8.2300	-0.242%	26	2,318	+813.123%
2025-01-28	8.2500	8.3500	8.1500	8.2500	-4.070%	117	2,313	+810.909%
2025-01-27	9.1500	9.2500	8.4200	8.6000	-4.444%	132	2,296	+773.837%
2025-01-24	9.5000	9.5000	9.0000	9.0000	-4.762%	426	2,212	+735.000%
2025-01-23	9.7500	9.7500	9.4000	9.4500	-5.216%	98	2,135	+695.238%
2025-01-22	9.6000	10.1000	9.6000	9.9700	+1.735%	63	2,156	+653.761%
2025-01-21	10.4500	10.4500	9.8000	9.8000	+1.031%	206	2,168	+666.837%
2025-01-17	8.9000	9.8000	8.9000	9.7000	+15.476%	346	2,108	+674.742%
2025-01-16	8.2500	8.4500	8.2500	8.4000	0.000%	8	2,108	+794.643%
2025-01-15	8.2000	8.4000	8.0000	8.4000	+7.006%	24	2,102	+794.643%
2025-01-14	8.1000	8.1000	7.6000	7.8500	-5.422%	93	2,092	+857.325%
2025-01-13	7.7000	8.3000	7.6800	8.3000	+3.750%	71	2,019	+805.422%
2025-01-10	8.2500	8.4000	7.8500	8.0000	-6.433%	616	1,961	+839.375%
2025-01-08	8.6000	8.6000	8.5000	8.5500	-2.841%	25	1,740	+778.947%
2025-01-07	8.7500	8.8500	8.7000	8.8000	+2.326%	154	1,740	+753.977%
2025-01-06	9.3700	9.3700	8.6000	8.6000	-6.011%	204	1,724	+773.837%
2025-01-03	8.8700	9.2500	8.8500	9.1500	+4.571%	42	1,546	+721.311%
2025-01-02	8.9000	9.0000	8.7500	8.7500	-0.455%	15	1,534	+758.857%
2024-12-31	8.7000	8.8000	8.6500	8.7900	+1.384%	27	1,495	+754.949%
2024-12-30	8.6000	8.7600	8.5500	8.6700	-3.452%	19	1,495	+766.782%
2024-12-27	8.9000	9.0200	8.9000	8.9800	-1.858%	52	1,478	+736.860%
2024-12-26	8.9000	9.2500	8.8000	9.1500	+1.667%	18	1,452	+721.311%
2024-12-24	8.9000	9.0000	8.8000	9.0000	+1.124%	7	1,456	+735.000%
2024-12-23	8.6500	8.9500	8.6500	8.9000	+5.952%	8	1,456	+744.382%
2024-12-20	8.1000	8.6000	8.1000	8.4000	+3.067%	42	1,455	+794.643%
2024-12-19	8.4000	8.4000	8.1500	8.1500	-2.861%	12	1,431	+822.086%
2024-12-18	9.2000	9.2300	8.2000	8.3900	-8.406%	51	1,431	+795.709%
2024-12-17	9.4000	9.4000	9.1600	9.1600	-4.583%	15	1,423	+720.415%
2024-12-16	8.9400	9.7000	8.9400	9.6000	+4.918%	28	1,421	+682.813%
2024-12-13	9.2500	9.3000	9.0500	9.1500	-2.660%	54	1,430	+721.311%
2024-12-12	8.7500	9.5000	8.7500	9.4000	+6.215%	21	1,406	+699.468%
2024-12-11	8.5900	9.0000	8.5900	8.8500	+1.143%	49	1,402	+749.153%
2024-12-10	9.2500	9.2500	8.7500	8.7500	-7.700%	71	1,364	+758.857%
2024-12-09	9.6000	9.6000	9.3500	9.4800	+0.637%	38	1,303	+692.722%
2024-12-06	9.3700	9.5000	9.3500	9.4200	-7.192%	162	1,266	+697.771%
2024-12-05	10.5000	10.5000	9.3500	10.1500	-2.404%	129	1,204	+640.394%
2024-12-04	10.4000	10.4500	10.2400	10.4000	-3.256%	116	1,132	+622.596%
2024-12-03	11.4900	11.5000	10.7500	10.7500	-9.283%	47	1,026	+599.070%
2024-12-02	13.0000	13.6000	11.8500	11.8500	+0.424%	525	984	+534.177%