Dark

INTC20270115C20
INTC Jan 15 2027 20.00 Call (INTC270115C00020000)
option OPRA

EOD

Jul 16, 2026

77.50-3.487%(-2.80)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	81.1000	81.1000	77.5000	77.5000	-3.487%	32	10,742	0.000%
2026-07-15	88.9400	88.9400	80.3000	80.3000	-7.913%	11	10,768	-3.487%
2026-07-14	87.5000	87.5000	87.2000	87.2000	+4.144%	2	10,779	-11.124%
2026-07-13	83.9500	83.9500	83.7000	83.7300	-6.321%	16	10,777	-7.441%
2026-07-08	89.3800	89.3800	89.3800	89.3800	-13.958%	10	10,782	-13.292%
2026-07-06	104.9200	104.9200	103.8800	103.8800	+4.591%	2	10,782	-25.395%
2026-07-02	99.3200	99.3200	99.3200	99.3200	-17.985%	1	10,782	-21.969%
2026-06-30	116.5500	121.1000	116.5500	121.1000	+9.099%	12	10,782	-36.003%
2026-06-29	109.8000	111.0000	109.8000	111.0000	+2.778%	31	10,782	-30.180%
2026-06-26	109.4700	109.5000	108.0000	108.0000	-10.373%	3	10,813	-28.241%
2026-06-25	120.5000	120.5000	120.5000	120.5000	+7.589%	20	10,814	-35.685%
2026-06-24	115.3500	115.3500	112.0000	112.0000	-4.274%	21	10,834	-30.804%
2026-06-23	117.0000	117.0000	117.0000	117.0000	-0.973%	1	10,855	-33.761%
2026-06-22	120.9000	120.9000	118.0000	118.1500	+2.739%	13	10,856	-34.405%
2026-06-18	111.6000	115.7500	109.6100	115.0000	+12.745%	325	11,115	-32.609%
2026-06-17	102.0000	102.0000	102.0000	102.0000	-5.991%	1	11,115	-24.020%
2026-06-15	108.5000	109.3800	108.3900	108.5000	+3.333%	55	11,115	-28.571%
2026-06-12	102.5200	105.0000	102.5200	105.0000	+12.903%	9	11,154	-26.190%
2026-06-11	93.0000	93.0000	93.0000	93.0000	+6.762%	1	11,158	-16.667%
2026-06-09	88.8300	88.8300	86.5500	87.1100	-4.275%	163	11,159	-11.032%
2026-06-08	88.3500	91.0000	88.3500	91.0000	+12.512%	78	11,272	-14.835%
2026-06-05	82.0000	82.8700	80.8800	80.8800	-12.948%	8	11,350	-4.179%
2026-06-04	91.4200	92.9100	91.4200	92.9100	+0.443%	7	11,352	-16.586%
2026-06-03	95.0700	95.0700	92.5000	92.5000	+2.323%	3	11,356	-16.216%
2026-06-01	86.7500	92.0900	86.7500	90.4000	-11.373%	4	11,359	-14.270%
2026-05-29	104.9200	104.9200	102.0000	102.0000	+0.820%	8	11,363	-24.020%
2026-05-28	98.0000	101.1700	98.0000	101.1700	+0.268%	121	11,370	-23.396%
2026-05-27	103.9100	103.9100	99.2000	100.9000	-2.550%	102	11,490	-23.191%
2026-05-26	103.5400	103.5400	103.5400	103.5400	+1.510%	3	11,552	-25.150%
2026-05-22	101.0000	102.0000	101.0000	102.0000	+3.030%	169	11,555	-24.020%
2026-05-21	95.9400	99.0000	95.9300	99.0000	-0.523%	35	11,725	-21.717%
2026-05-20	98.0000	99.5200	97.8500	99.5200	+9.363%	1,937	11,725	-22.126%
2026-05-19	87.7000	91.0000	84.1800	91.0000	+5.020%	26	12,436	-14.835%
2026-05-18	95.1500	95.1500	86.6500	86.6500	-4.780%	17	12,436	-10.560%
2026-05-15	89.0300	91.0000	88.0000	91.0000	-4.692%	72	12,436	-14.835%
2026-05-14	97.5900	97.5900	95.4800	95.4800	-6.949%	3	12,479	-18.831%
2026-05-13	104.0800	104.0800	101.8900	102.6100	+1.695%	30	12,487	-24.471%
2026-05-12	104.9000	105.7000	98.0400	100.9000	-5.125%	30	12,487	-23.191%
2026-05-11	111.3500	111.3500	105.0000	106.3500	+0.806%	19	12,487	-27.127%
2026-05-08	94.0000	110.0000	94.0000	105.5000	+15.781%	389	12,520	-26.540%
2026-05-07	94.4000	94.4000	90.2000	91.1200	-0.687%	9	12,591	-14.947%
2026-05-06	93.5800	93.5800	91.7500	91.7500	+3.090%	4	12,598	-15.531%
2026-05-05	79.5000	90.1000	79.5000	89.0000	+14.103%	489	12,600	-12.921%
2026-05-04	79.5000	80.0000	78.0000	78.0000	-3.166%	25	12,901	-0.641%
2026-05-01	76.0000	80.5500	76.0000	80.5500	+7.759%	34	12,938	-3.786%
2026-04-30	75.8500	75.8500	73.2200	74.7500	-0.744%	6	12,938	+3.679%
2026-04-29	68.5100	75.5000	68.5100	75.3100	+15.418%	29	12,948	+2.908%
2026-04-28	62.5600	65.2500	62.4000	65.2500	+0.617%	42	12,967	+18.774%
2026-04-27	65.1000	67.3100	63.3000	64.8500	+4.010%	49	13,004	+19.507%
2026-04-24	62.4800	65.0000	61.7100	62.3500	+31.070%	170	13,018	+24.298%
2026-04-23	48.0000	48.5000	47.5500	47.5700	+4.549%	21	13,097	+62.918%
2026-04-22	47.2000	47.2000	45.5000	45.5000	-5.208%	30	13,116	+70.330%
2026-04-21	48.5800	48.5800	48.0000	48.0000	+5.033%	15	13,114	+61.458%
2026-04-20	48.2000	48.2000	45.7000	45.7000	-6.639%	31	13,114	+69.584%
2026-04-17	50.0000	51.0000	48.9500	48.9500	+1.430%	68	13,119	+58.325%
2026-04-16	47.0000	48.2600	45.0000	48.2600	+7.054%	15	13,151	+60.588%
2026-04-15	46.4000	46.4000	45.0800	45.0800	+1.076%	26	13,157	+71.917%
2026-04-14	44.2500	44.6000	43.0000	44.6000	-3.879%	19	13,177	+73.767%
2026-04-13	42.7000	46.4000	42.7000	46.4000	+4.859%	57	13,179	+67.026%
2026-04-10	43.0000	44.2500	43.0000	44.2500	+4.858%	141	13,214	+75.141%
2026-04-09	40.5900	42.2000	40.5900	42.2000	+6.835%	45	13,229	+83.649%
2026-04-08	36.2000	40.0000	36.2000	39.5000	+18.122%	103	13,258	+96.203%
2026-04-07	33.7000	33.7000	33.4400	33.4400	+6.463%	5	13,353	+131.758%
2026-04-06	31.9500	33.3400	31.4100	31.4100	-0.286%	8	13,354	+146.737%
2026-04-02	31.0000	31.5000	30.5300	31.5000	+7.545%	17	13,374	+146.032%
2026-04-01	28.4500	30.0000	28.4500	29.2900	+17.160%	57	13,374	+164.595%
2026-03-31	25.0000	25.0000	25.0000	25.0000	+12.108%	1	13,428	+210.000%
2026-03-30	24.4000	24.4000	22.3000	22.3000	-10.800%	68	13,429	+247.534%
2026-03-27	25.1500	25.1500	25.0000	25.0000	-4.580%	6	13,479	+210.000%
2026-03-26	26.2000	26.2000	26.2000	26.2000	-9.655%	10	13,485	+195.802%
2026-03-25	27.6800	29.0000	27.5000	29.0000	+19.048%	130	13,475	+167.241%
2026-03-24	25.2000	25.2000	24.3600	24.3600	-5.581%	3	13,603	+218.144%
2026-03-23	26.2500	26.2500	25.8000	25.8000	+1.176%	3	13,606	+200.388%
2026-03-20	26.6000	26.6000	25.5000	25.5000	-5.556%	4	13,607	+203.922%
2026-03-19	25.2000	27.1000	25.2000	27.0000	+3.846%	3	13,607	+187.037%
2026-03-18	25.8000	26.0500	25.8000	26.0000	+1.881%	3	13,607	+198.077%
2026-03-17	26.0400	26.0400	25.5200	25.5200	-8.857%	29	13,606	+203.683%
2026-03-16	29.7900	29.7900	28.0000	28.0000	+2.752%	26	13,586	+176.786%
2026-03-13	27.0000	27.2500	27.0000	27.2500	-1.447%	14	13,582	+184.404%
2026-03-12	27.6500	27.6500	27.6500	27.6500	-7.833%	10	13,596	+180.289%
2026-03-11	30.0000	30.0000	30.0000	30.0000	+4.348%	3	13,606	+158.333%
2026-03-10	28.7500	28.7500	28.7500	28.7500	+12.569%	1	13,609	+169.565%
2026-03-09	25.0000	25.5400	25.0000	25.5400	+1.349%	40	13,610	+203.446%
2026-03-06	26.0000	26.1400	25.2000	25.2000	-6.667%	113	13,632	+207.540%
2026-03-05	26.3500	27.0000	26.3500	27.0000	0.000%	5	13,738	+187.037%
2026-03-04	26.1500	27.0300	26.0000	27.0000	+9.667%	119	13,743	+187.037%
2026-03-03	24.4500	25.2000	24.0500	24.6200	-8.815%	44	13,661	+214.785%
2026-02-27	26.9000	27.0500	26.9000	27.0000	+3.647%	4	13,659	+187.037%
2026-02-26	26.2800	26.2800	26.0500	26.0500	-7.526%	3	13,663	+197.505%
2026-02-25	27.1300	28.2600	27.1000	28.1700	+2.436%	24	13,685	+175.115%
2026-02-24	26.5500	27.5000	26.5500	27.5000	+10.000%	36	13,685	+181.818%
2026-02-23	24.8500	25.0000	24.8500	25.0000	-2.038%	247	13,715	+210.000%
2026-02-20	25.0000	25.5200	24.3000	25.5200	-0.932%	82	13,597	+203.683%
2026-02-19	25.8000	25.8000	25.7600	25.7600	-3.881%	20	13,601	+200.854%
2026-02-18	27.0000	27.0000	26.8000	26.8000	-2.439%	6	13,601	+189.179%
2026-02-17	27.4700	27.4700	27.4700	27.4700	-2.346%	1	13,607	+182.126%
2026-02-12	30.1900	30.1900	27.9200	28.1300	-3.000%	57	13,608	+175.507%
2026-02-11	30.5000	30.5000	29.0000	29.0000	-1.361%	28	13,647	+167.241%
2026-02-10	31.3500	31.3500	29.4000	29.4000	-8.096%	3	13,675	+163.605%
2026-02-09	30.2500	31.9900	30.2500	31.9900	+0.282%	16	13,675	+142.263%
2026-02-06	32.2500	32.5500	31.4500	31.9000	+6.760%	76	13,680	+142.947%
2026-02-05	29.4000	29.8800	28.4000	29.8800	-2.671%	9	13,622	+159.371%
2026-02-04	30.0000	30.7800	28.5000	30.7000	+2.333%	44	13,631	+152.443%
2026-02-03	32.0000	32.0000	30.0000	30.0000	-1.865%	52	13,642	+158.333%
2026-02-02	28.9200	31.0000	28.8100	30.5700	+9.179%	16	13,680	+153.517%
2026-01-30	30.4000	30.4000	27.5000	28.0000	-4.208%	44	13,690	+176.786%
2026-01-29	29.0000	29.5000	28.5000	29.2300	-2.890%	26	13,701	+165.139%
2026-01-28	26.0000	30.5000	26.0000	30.1000	+18.504%	64	13,699	+157.475%
2026-01-27	25.1000	25.4000	24.9000	25.4000	+6.499%	133	13,708	+205.118%
2026-01-26	25.3500	25.4000	23.8500	23.8500	-10.000%	167	13,735	+224.948%
2026-01-23	27.8600	28.5000	26.0000	26.5000	-25.352%	703	13,744	+192.453%
2026-01-22	35.1000	35.8800	34.7500	35.5000	0.000%	29	13,497	+118.310%
2026-01-21	33.3000	35.7500	33.3000	35.5000	+18.294%	114	13,522	+118.310%
2026-01-20	29.5000	31.4100	29.4500	30.0100	+3.483%	336	13,621	+158.247%
2026-01-16	31.0000	31.0000	28.4200	29.0000	-2.652%	99	13,841	+167.241%
2026-01-15	31.2000	31.5000	29.7500	29.7900	-1.227%	105	13,841	+160.154%
2026-01-14	30.0200	30.1600	29.2500	30.1600	+4.868%	53	13,936	+156.963%
2026-01-13	27.7500	29.7000	27.7500	28.7600	+12.344%	65	13,985	+169.471%
2026-01-12	26.5800	26.6500	25.6000	25.6000	-4.655%	30	14,006	+202.734%
2026-01-09	25.0000	27.0500	25.0000	26.8500	+17.505%	244	13,995	+188.641%
2026-01-08	24.2100	24.2100	22.5000	22.8500	-5.383%	6	14,154	+239.168%
2026-01-07	22.6000	26.0000	22.6000	24.1500	+11.290%	182	14,153	+220.911%
2026-01-06	21.3000	21.7000	20.3000	21.7000	+3.333%	18	14,302	+257.143%
2026-01-05	21.5200	21.7400	21.0000	21.0000	-1.501%	26	14,311	+269.048%
2026-01-02	20.3400	21.5500	20.3400	21.3200	+12.625%	171	14,299	+263.508%
2025-12-31	19.2500	19.2500	18.7900	18.9300	-4.200%	58	14,234	+309.403%
2025-12-30	19.0500	19.8000	19.0500	19.7600	+8.571%	57	14,234	+292.206%
2025-12-29	18.4500	18.4500	18.2000	18.2000	-0.329%	13	14,232	+325.824%
2025-12-26	17.9000	18.2600	17.9000	18.2600	+2.297%	20	14,241	+324.425%
2025-12-24	17.5500	17.8500	17.5000	17.8500	-2.352%	314	14,189	+334.174%
2025-12-23	18.1700	18.2800	18.1700	18.2800	-3.024%	7	14,189	+323.961%
2025-12-22	19.3000	19.3000	18.8500	18.8500	-2.835%	11	14,182	+311.141%
2025-12-19	19.4000	19.4000	19.2500	19.4000	+6.011%	12	14,181	+299.485%
2025-12-18	19.3400	19.3400	18.2400	18.3000	+1.667%	35	14,185	+323.497%
2025-12-17	18.6800	18.6800	18.0000	18.0000	-6.299%	24	14,197	+330.556%
2025-12-16	19.2200	19.2200	19.2100	19.2100	-2.980%	25	14,216	+303.436%
2025-12-15	19.6500	19.8000	19.1500	19.8000	-1.000%	3	14,231	+291.414%
2025-12-12	20.3000	20.3600	19.8900	20.0000	-5.437%	60	14,230	+287.500%
2025-12-11	21.0000	21.4000	21.0000	21.1500	-3.645%	17	14,266	+266.430%
2025-12-10	21.5000	21.9600	21.5000	21.9500	+0.228%	4	14,255	+253.075%
2025-12-09	22.1500	22.1500	21.9000	21.9000	-0.455%	22	14,256	+253.881%
2025-12-08	21.7500	22.0000	21.7500	22.0000	-7.641%	31	14,236	+252.273%
2025-12-05	23.3000	23.8200	23.3000	23.8200	+2.540%	52	14,209	+225.357%
2025-12-04	23.5000	23.5600	23.2300	23.2300	-8.543%	4	14,210	+233.620%
2025-12-03	25.2000	25.4200	25.2000	25.4000	+0.118%	403	14,210	+205.118%
2025-12-02	22.3500	25.4500	22.3500	25.3700	+15.318%	181	14,373	+205.479%
2025-12-01	22.0000	22.0000	22.0000	22.0000	-1.345%	1	14,511	+252.273%
2025-11-28	20.5000	22.3000	20.5000	22.3000	+17.368%	34	14,512	+247.534%
2025-11-26	19.0000	19.0000	19.0000	19.0000	+4.053%	9	14,547	+307.895%
2025-11-25	18.2600	18.2600	18.2600	18.2600	+1.444%	10	14,547	+324.425%
2025-11-24	18.0000	18.0000	18.0000	18.0000	+5.882%	12	14,557	+330.556%
2025-11-21	16.3500	17.0000	15.4500	17.0000	+3.281%	175	14,559	+355.882%
2025-11-20	18.5100	18.5100	16.4000	16.4600	-3.176%	466	14,733	+370.838%
2025-11-19	16.7000	17.4700	16.7000	17.0000	+1.190%	9	15,199	+355.882%
2025-11-18	16.2100	16.8000	15.9500	16.8000	+0.599%	12	15,206	+361.310%
2025-11-17	17.5400	17.7500	16.7000	16.7000	-5.650%	52	15,211	+364.072%
2025-11-14	17.1500	18.2200	17.0700	17.7000	0.000%	138	15,250	+337.853%
2025-11-13	19.3500	19.3500	17.7000	17.7000	-11.500%	38	15,369	+337.853%
2025-11-12	20.0500	20.3000	19.8900	20.0000	0.000%	11	15,386	+287.500%
2025-11-11	20.2600	20.3000	19.9100	20.0000	-2.439%	37	15,386	+287.500%
2025-11-10	21.0000	21.5000	20.5000	20.5000	+5.128%	310	15,390	+278.049%
2025-11-07	19.8000	20.2500	19.5000	19.5000	0.000%	57	15,653	+297.436%
2025-11-06	20.0000	20.3000	19.0000	19.5000	-5.797%	144	15,704	+297.436%
2025-11-05	19.6400	20.7000	19.4800	20.7000	+8.377%	198	15,741	+274.396%
2025-11-04	20.0000	20.5000	19.1000	19.1000	-11.574%	179	15,842	+305.759%
2025-11-03	22.3500	22.3500	21.3000	21.6000	-2.483%	135	15,823	+258.796%
2025-10-31	22.8000	23.2500	21.9500	22.1500	-1.556%	211	15,823	+249.887%
2025-10-30	22.5000	23.4500	22.4000	22.5000	-5.462%	83	15,814	+244.444%
2025-10-29	23.6000	23.9000	23.3000	23.8000	-0.792%	138	15,825	+225.630%
2025-10-28	22.2500	24.0000	22.2500	23.9900	+11.323%	246	15,788	+223.051%
2025-10-27	22.1000	22.5000	21.2300	21.5500	+7.214%	307	15,552	+259.629%
2025-10-24	22.0500	22.1800	20.0000	20.1000	+0.299%	125	15,552	+285.572%
2025-10-23	19.0000	20.0500	19.0000	20.0400	+6.032%	69	15,609	+286.727%
2025-10-22	20.0500	20.0500	18.5500	18.9000	-7.805%	57	15,630	+310.053%
2025-10-21	20.3500	20.5000	19.8500	20.5000	+0.539%	25	15,653	+278.049%
2025-10-20	20.2500	20.5500	20.1100	20.3900	+5.922%	549	15,667	+280.088%
2025-10-17	18.2000	20.3800	18.2000	19.2500	+1.050%	11	16,198	+302.597%
2025-10-16	20.4100	20.4100	18.5000	19.0500	-2.408%	24	16,199	+306.824%
2025-10-15	18.5700	19.7500	18.5000	19.5200	+4.162%	9	16,199	+297.029%
2025-10-14	18.5000	18.7500	17.4500	18.7400	-2.750%	220	16,202	+313.554%
2025-10-13	18.9100	19.5900	18.6000	19.2700	+3.048%	90	16,314	+302.180%
2025-10-10	20.5500	21.2000	18.7000	18.7000	-6.266%	155	16,374	+314.439%
2025-10-09	19.5500	20.0000	18.9500	19.9500	+2.308%	144	16,425	+288.471%
2025-10-08	17.7000	19.7000	17.7000	19.5000	+0.154%	1,092	16,436	+297.436%
2025-10-07	19.3500	20.0000	18.6100	19.4700	+2.744%	311	15,805	+298.048%
2025-10-06	19.2000	20.4700	18.7500	18.9500	-2.320%	78	15,805	+308.971%
2025-10-03	19.2500	19.6200	18.8000	19.4000	-0.257%	103	15,832	+299.485%
2025-10-02	17.9000	19.6500	17.7400	19.4500	+8.056%	252	15,847	+298.458%
2025-10-01	15.9500	18.0000	15.9500	18.0000	+16.129%	921	15,913	+330.556%
2025-09-30	15.6400	16.0000	15.2400	15.5000	-8.501%	103	16,197	+400.000%
2025-09-29	16.2500	17.1000	16.0000	16.9400	-3.750%	594	16,205	+357.497%
2025-09-26	17.5000	18.4000	17.0000	17.6000	+7.975%	946	16,300	+340.341%
2025-09-25	13.5000	16.5500	13.5000	16.3000	+21.190%	1,304	16,034	+375.460%
2025-09-24	12.0100	13.8200	11.9500	13.4500	+13.120%	910	15,849	+476.208%
2025-09-23	11.6500	12.6500	11.6500	11.8900	+4.758%	568	15,691	+551.808%
2025-09-22	12.1000	12.2800	11.3100	11.3500	-6.967%	427	15,550	+582.819%
2025-09-19	12.8000	12.8000	11.7000	12.2000	-5.792%	430	15,302	+535.246%
2025-09-18	10.3000	14.7000	10.3000	12.9500	+59.877%	1,529	15,216	+498.456%
2025-09-17	7.7500	8.2100	7.7500	8.1000	-3.110%	1,177	15,817	+856.790%
2025-09-16	8.1000	8.4300	7.9000	8.3600	+5.157%	57	15,884	+827.033%
2025-09-15	7.8000	8.5500	7.5600	7.9500	+6.711%	168	15,924	+874.843%
2025-09-12	7.8500	7.8500	7.4500	7.4500	-5.457%	305	16,010	+940.268%
2025-09-11	8.0000	8.0800	7.8300	7.8800	-1.500%	178	15,863	+883.503%
2025-09-10	7.6900	8.0000	7.6000	8.0000	+4.302%	180	15,819	+868.750%
2025-09-09	7.8000	8.0000	7.6000	7.6700	-0.390%	338	15,849	+910.430%
2025-09-08	7.7800	7.8500	7.6500	7.7000	0.000%	336	15,738	+906.494%
2025-09-05	7.7400	7.8000	7.4500	7.7000	-1.786%	253	15,744	+906.494%
2025-09-04	7.4600	7.8500	7.3000	7.8400	+6.667%	53	15,848	+888.520%
2025-09-03	7.2500	7.3800	7.2000	7.3500	-2.261%	31	15,865	+954.422%
2025-09-02	6.8300	7.5500	6.8300	7.5200	-4.204%	145	15,856	+930.585%
2025-08-29	8.2000	8.2000	7.4500	7.8500	-5.079%	190	15,865	+887.261%
2025-08-28	8.3700	8.3700	7.9300	8.2700	+0.854%	173	15,865	+837.122%
2025-08-27	7.8500	8.2700	7.8000	8.2000	+4.459%	130	15,774	+845.122%
2025-08-26	7.0000	8.1600	7.0000	7.8500	-3.086%	240	15,875	+887.261%
2025-08-25	9.0000	9.0000	8.0000	8.1000	-3.571%	884	15,935	+856.790%
2025-08-22	7.6500	8.6200	7.6500	8.4000	+16.667%	382	15,900	+822.619%
2025-08-21	7.0500	7.2200	6.8000	7.2000	-2.041%	78	16,144	+976.389%
2025-08-20	8.6500	8.6500	7.0500	7.3500	-15.517%	267	16,142	+954.422%
2025-08-19	8.6000	9.7500	8.4000	8.7000	+16.779%	438	16,134	+790.805%
2025-08-18	7.9000	8.5000	7.1000	7.4500	-9.697%	613	16,426	+940.268%
2025-08-15	8.4000	9.1100	7.3500	8.2500	+6.452%	1,215	16,594	+839.394%
2025-08-14	5.9500	7.9000	5.9500	7.7500	+22.047%	694	17,489	+900.000%
2025-08-13	5.7300	6.3500	5.7200	6.3500	+6.723%	135	17,105	+1,120.472%
2025-08-12	5.3500	6.0000	5.3500	5.9500	+15.310%	2,301	17,195	+1,202.521%
2025-08-11	5.2000	5.7500	5.0800	5.1600	+9.322%	524	17,484	+1,401.938%
2025-08-08	4.6500	4.7500	4.5000	4.7200	+2.609%	439	17,679	+1,541.949%
2025-08-07	4.8000	4.8500	4.5400	4.6000	-8.000%	2,538	17,455	+1,584.783%
2025-08-06	4.9100	5.1500	4.6000	5.0000	+2.041%	188	15,103	+1,450.000%
2025-08-05	4.7500	5.1500	4.6200	4.9000	+10.860%	587	15,149	+1,481.633%
2025-08-04	4.4000	4.4600	4.3600	4.4200	+1.144%	100	15,672	+1,653.394%
2025-08-01	4.5000	5.0000	4.1400	4.3700	-6.223%	1,012	15,600	+1,673.455%
2025-07-31	4.8500	4.8500	4.6000	4.6600	-4.898%	924	14,746	+1,563.090%
2025-07-30	5.1000	5.1700	4.8700	4.9000	-2.196%	346	14,217	+1,481.633%
2025-07-29	5.3400	5.3400	5.0000	5.0100	-5.472%	1,382	14,062	+1,446.906%
2025-07-28	5.3500	5.7000	5.3000	5.3000	-0.935%	592	14,555	+1,362.264%
2025-07-25	5.4500	5.7000	5.1000	5.3500	-20.623%	2,122	14,385	+1,348.598%
2025-07-24	7.4000	7.4000	6.7400	6.7400	-9.530%	241	13,057	+1,049.852%
2025-07-23	7.1000	7.5300	7.0500	7.4500	+3.760%	640	12,874	+940.268%
2025-07-22	7.2200	7.4500	7.1800	7.1800	-0.966%	22	13,346	+979.387%
2025-07-21	7.5500	7.5500	7.2200	7.2500	-0.549%	21	13,343	+968.966%
2025-07-18	7.1500	7.4800	7.1500	7.2900	+2.676%	194	13,332	+963.100%
2025-07-17	6.8500	7.1500	6.8500	7.1000	+3.499%	259	13,154	+991.549%
2025-07-16	7.0000	7.0000	6.6000	6.8600	-6.412%	105	13,407	+1,029.738%
2025-07-15	7.6800	7.6800	7.2600	7.3300	-0.272%	524	13,361	+957.299%
2025-07-14	7.3000	7.4000	7.1500	7.3500	-3.543%	140	13,118	+954.422%
2025-07-11	7.5000	7.7300	7.3500	7.6200	-3.788%	64	13,192	+917.060%
2025-07-10	7.7000	8.0000	7.6900	7.9200	+4.901%	102	13,192	+878.535%
2025-07-09	7.6300	7.6300	7.3500	7.5500	-3.205%	62	13,256	+926.490%
2025-07-08	7.0500	7.8200	7.0500	7.8000	+11.429%	312	13,244	+893.590%
2025-07-07	6.7500	7.0000	6.4500	7.0000	+2.941%	40	13,353	+1,007.143%
2025-07-03	6.5000	6.9000	6.5000	6.8000	+6.918%	32	13,373	+1,039.706%
2025-07-02	6.9600	6.9600	6.1700	6.3600	-10.549%	318	13,373	+1,118.553%
2025-07-01	7.0000	7.3500	6.7000	7.1100	+3.796%	155	13,356	+990.014%
2025-06-30	6.9500	6.9500	6.7000	6.8500	-2.143%	46	13,469	+1,031.387%
2025-06-27	7.4500	7.5000	6.9900	7.0000	+2.941%	46	13,482	+1,007.143%
2025-06-26	6.7200	6.8500	6.7200	6.8000	+3.817%	201	13,504	+1,039.706%
2025-06-25	7.1000	7.1000	6.5500	6.5500	-5.755%	81	13,418	+1,083.206%
2025-06-24	6.4000	7.0500	6.4000	6.9500	+16.807%	492	13,410	+1,015.108%
2025-06-23	6.0600	6.4700	5.8200	5.9500	-0.833%	331	13,726	+1,202.521%
2025-06-20	6.3000	6.4900	5.8000	6.0000	-4.000%	328	14,035	+1,191.667%
2025-06-18	5.8500	6.3500	5.8500	6.2500	+8.696%	136	14,107	+1,140.000%
2025-06-17	5.6000	6.2100	5.6000	5.7500	+1.950%	130	14,107	+1,247.826%
2025-06-16	5.7000	5.8000	5.5000	5.6400	+5.421%	394	14,186	+1,274.113%
2025-06-13	5.4500	5.5900	5.3500	5.3500	-8.547%	332	14,345	+1,348.598%
2025-06-12	5.8700	5.8700	5.5000	5.8500	-0.847%	379	14,379	+1,224.786%
2025-06-11	6.5000	6.5000	5.4200	5.9000	-11.940%	732	14,083	+1,213.559%
2025-06-10	5.5000	7.0100	5.5000	6.7000	+17.544%	494	13,620	+1,056.716%
2025-06-09	5.6500	5.9500	5.5500	5.7000	+6.542%	121	13,781	+1,259.649%
2025-06-06	5.5900	5.5900	4.9200	5.3500	+0.943%	382	13,837	+1,348.598%
2025-06-05	5.3900	5.6300	5.3000	5.3000	-4.505%	55	13,787	+1,362.264%
2025-06-04	5.4800	5.5800	5.3500	5.5500	0.000%	98	13,760	+1,296.396%
2025-06-03	5.2400	5.5500	5.0000	5.5500	+7.350%	292	13,709	+1,296.396%
2025-06-02	5.0600	5.2000	5.0000	5.1700	+1.373%	91	13,613	+1,399.033%
2025-05-30	5.4200	5.4200	4.9500	5.1000	-6.250%	436	13,589	+1,419.608%
2025-05-29	5.6000	5.6200	5.4400	5.4400	-4.394%	129	13,400	+1,324.632%
2025-05-28	5.8000	5.8000	5.6000	5.6900	-0.524%	21	13,295	+1,262.039%
2025-05-27	5.8000	5.8000	5.5500	5.7200	+4.954%	164	13,280	+1,254.895%
2025-05-23	5.7500	5.7500	5.3000	5.4500	-6.034%	454	13,075	+1,322.018%
2025-05-22	6.1000	6.1000	5.7500	5.8000	-1.695%	158	13,075	+1,236.207%
2025-05-21	6.2500	6.5000	5.8500	5.9000	-6.349%	145	12,952	+1,213.559%
2025-05-20	6.2000	6.3000	6.2000	6.3000	+0.800%	16	12,918	+1,130.159%
2025-05-19	6.1500	6.4000	6.1500	6.2500	-3.400%	328	12,926	+1,140.000%
2025-05-16	6.5300	6.5800	6.3500	6.4700	+0.779%	246	13,148	+1,097.836%
2025-05-15	6.3000	6.4500	6.3000	6.4200	-3.167%	99	13,118	+1,107.165%
2025-05-14	7.0200	7.0200	6.4000	6.6300	-7.273%	832	13,129	+1,068.929%
2025-05-13	7.0400	7.4300	6.5100	7.1500	+4.380%	305	12,987	+983.916%
2025-05-12	7.0000	7.2500	6.7300	6.8500	+8.215%	513	13,171	+1,031.387%
2025-05-09	6.2600	6.4000	6.0000	6.3300	+2.097%	472	13,437	+1,124.329%
2025-05-08	6.1400	6.3000	5.9500	6.2000	+9.735%	525	13,621	+1,150.000%
2025-05-07	5.4500	5.6500	5.3800	5.6500	+3.670%	37	13,895	+1,271.681%
2025-05-06	5.5500	5.5500	5.4000	5.4500	-3.540%	510	13,895	+1,322.018%
2025-05-05	5.7500	5.8000	5.6500	5.6500	-4.237%	79	13,655	+1,271.681%
2025-05-02	5.7100	6.0000	5.7100	5.9000	+5.357%	572	13,638	+1,213.559%
2025-05-01	5.5500	6.0000	5.5500	5.6000	+0.901%	159	13,551	+1,283.929%
2025-04-30	5.4000	5.5500	5.2900	5.5500	-3.310%	270	13,644	+1,296.396%
2025-04-29	5.9000	6.1000	5.7400	5.7400	-4.333%	369	13,590	+1,250.174%
2025-04-28	5.8000	6.3000	5.7000	6.0000	+5.634%	182	13,616	+1,191.667%
2025-04-25	6.1300	6.1300	5.3300	5.6800	-15.224%	3,516	13,626	+1,264.437%
2025-04-24	6.4200	6.7000	6.3800	6.7000	+8.766%	176	13,356	+1,056.716%
2025-04-23	6.1000	6.5000	6.0500	6.1600	+15.140%	517	13,375	+1,158.117%
2025-04-22	5.2500	5.6000	5.2500	5.3500	+5.941%	327	13,561	+1,348.598%
2025-04-21	5.2000	5.2000	4.7000	5.0500	-1.559%	155	13,438	+1,434.653%
2025-04-17	5.1500	5.2500	4.9000	5.1300	-0.388%	131	13,312	+1,410.721%
2025-04-16	5.8500	5.8500	5.0500	5.1500	-10.435%	224	13,312	+1,404.854%
2025-04-15	6.2000	6.2100	5.7500	5.7500	-7.258%	152	13,224	+1,247.826%
2025-04-14	6.4000	6.6000	5.9500	6.2000	+5.085%	301	13,133	+1,150.000%
2025-04-11	5.4000	5.9500	5.0700	5.9000	-1.667%	2,076	13,101	+1,213.559%
2025-04-10	6.4000	6.4000	5.7000	6.0000	-14.286%	970	12,553	+1,191.667%
2025-04-09	5.0000	7.2000	4.9500	7.0000	+42.857%	2,596	12,578	+1,007.143%
2025-04-08	5.9500	6.3500	4.6900	4.9000	-17.647%	655	13,054	+1,481.633%
2025-04-07	6.1000	6.3800	5.2000	5.9500	-0.833%	683	12,708	+1,202.521%
2025-04-04	7.0000	7.1000	5.8500	6.0000	-21.569%	1,378	12,341	+1,191.667%
2025-04-03	6.7000	8.3000	6.3000	7.6500	+10.072%	1,673	12,418	+913.072%
2025-04-02	6.8700	7.2700	6.8500	6.9500	+0.289%	316	13,279	+1,015.108%
2025-04-01	7.2500	7.3000	6.8500	6.9300	-7.600%	1,369	13,018	+1,018.326%
2025-03-31	7.0000	7.5000	6.8000	7.5000	0.000%	706	13,862	+933.333%
2025-03-28	7.7500	7.8700	7.4000	7.5000	-8.537%	1,076	14,123	+933.333%
2025-03-27	7.8500	8.2000	7.6100	8.2000	+2.500%	252	14,321	+845.122%
2025-03-26	8.8000	8.8000	7.9500	8.0000	-8.046%	1,087	14,316	+868.750%
2025-03-25	8.8000	8.9500	8.6000	8.7000	0.000%	231	15,230	+790.805%
2025-03-24	10.0000	10.0000	8.6600	8.7000	0.000%	63	15,247	+790.805%
2025-03-21	8.6000	9.1000	8.3000	8.7000	+2.353%	1,806	15,245	+790.805%
2025-03-20	8.5000	8.8000	8.4000	8.5000	-2.857%	198	15,244	+811.765%
2025-03-19	9.4000	9.9000	8.5000	8.7500	-12.935%	686	15,285	+785.714%
2025-03-18	10.0000	10.5300	9.8400	10.0500	+1.208%	293	15,311	+671.144%
2025-03-17	9.4100	10.3100	9.4000	9.9300	+14.798%	785	15,344	+680.463%
2025-03-14	8.7200	8.7500	8.3000	8.6500	+3.593%	1,386	15,557	+795.954%
2025-03-13	8.4000	9.2300	8.0000	8.3500	+30.469%	865	15,988	+828.144%
2025-03-12	6.5000	6.6500	6.1500	6.4000	+9.402%	553	15,988	+1,110.938%
2025-03-11	5.7800	6.0000	5.5000	5.8500	+0.171%	1,681	15,842	+1,224.786%
2025-03-10	6.1400	6.2000	5.7600	5.8400	-5.041%	1,479	14,300	+1,227.055%
2025-03-07	6.3000	6.7000	6.0000	6.1500	-3.150%	1,672	13,222	+1,160.163%
2025-03-06	6.0000	6.6500	5.8000	6.3500	+0.794%	451	12,940	+1,120.472%
2025-03-05	6.6600	6.6600	5.9500	6.3000	-6.667%	1,864	12,728	+1,130.159%
2025-03-04	7.6200	7.6200	6.3500	6.7500	-13.462%	1,820	12,303	+1,048.148%
2025-03-03	9.0800	9.2600	7.5800	7.8000	-5.797%	298	11,758	+893.590%
2025-02-28	8.0500	9.0000	8.0000	8.2800	+3.500%	136	11,749	+835.990%
2025-02-27	8.5800	9.0000	8.0000	8.0000	-3.614%	166	11,721	+868.750%
2025-02-26	8.2000	8.4500	8.2000	8.3000	+5.063%	89	11,707	+833.735%
2025-02-25	8.3000	8.5500	7.6500	7.9000	-11.732%	520	11,714	+881.013%
2025-02-24	8.9500	9.2500	8.5000	8.9500	-4.787%	289	11,725	+765.922%
2025-02-21	10.2500	10.4400	9.3500	9.4000	-9.179%	672	11,750	+724.468%
2025-02-20	9.8600	10.3500	9.0400	10.3500	+1.970%	349	11,745	+648.792%
2025-02-19	10.3500	10.4000	9.7500	10.1500	-10.965%	1,217	11,810	+663.547%
2025-02-18	9.0500	11.6500	9.0500	11.4000	+37.349%	1,438	11,540	+579.825%
2025-02-14	9.0500	9.6500	7.8000	8.3000	-6.742%	1,010	11,907	+833.735%
2025-02-13	7.9000	9.4400	7.9000	8.9000	+17.105%	1,133	11,907	+770.787%
2025-02-12	7.1600	7.7000	6.5000	7.6000	+16.031%	1,010	12,238	+919.737%
2025-02-11	5.9500	7.1500	5.9000	6.5500	+15.929%	1,383	12,458	+1,083.206%
2025-02-10	5.6000	5.9000	5.4000	5.6500	+7.619%	267	13,040	+1,271.681%
2025-02-07	5.4000	5.4000	5.1500	5.2500	-2.416%	1,410	13,093	+1,376.190%
2025-02-06	5.4500	5.6500	5.3000	5.3800	-3.411%	765	12,762	+1,340.520%
2025-02-05	5.3000	5.6500	5.1500	5.5700	+3.148%	324	12,556	+1,291.382%
2025-02-04	5.4000	5.5800	5.2000	5.4000	-1.818%	863	12,476	+1,335.185%
2025-02-03	5.2500	5.7000	5.1500	5.5000	0.000%	583	12,268	+1,309.091%
2025-01-31	6.0500	6.1000	5.4600	5.5000	-8.333%	5,342	12,181	+1,309.091%
2025-01-30	5.7500	6.0500	5.5800	6.0000	+3.448%	1,339	10,410	+1,191.667%
2025-01-29	5.8500	6.6000	5.7000	5.8000	+0.870%	264	10,812	+1,236.207%
2025-01-28	6.0900	6.1000	5.6900	5.7500	-5.738%	1,164	10,637	+1,247.826%
2025-01-27	6.5000	6.5500	5.9000	6.1000	-4.688%	528	9,659	+1,170.492%
2025-01-24	6.7600	6.9000	6.1500	6.4000	-5.185%	1,620	9,414	+1,110.938%
2025-01-23	6.9400	7.0000	6.7000	6.7500	-6.250%	1,138	9,319	+1,048.148%
2025-01-22	7.2500	7.3500	7.0000	7.2000	+1.983%	348	9,073	+976.389%
2025-01-21	7.2500	7.7100	7.0500	7.0600	+0.142%	865	8,907	+997.734%
2025-01-17	7.2000	7.2100	6.6000	7.0500	+15.574%	3,848	8,582	+999.291%
2025-01-16	6.3500	6.3500	5.9000	6.1000	+0.660%	769	8,582	+1,170.492%
2025-01-15	5.9000	6.1200	5.7400	6.0600	+6.316%	225	8,494	+1,178.878%
2025-01-14	5.9600	6.2500	5.5000	5.7000	-0.870%	307	8,468	+1,259.649%
2025-01-13	5.8000	5.8000	5.5500	5.7500	-0.862%	713	8,179	+1,247.826%
2025-01-10	6.1000	6.1000	5.6400	5.8000	-7.200%	1,016	7,681	+1,236.207%