Dark

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

EOD

Sep 2, 2026

69.35-1.211%(-0.85)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	69.4000	69.4000	69.3500	69.3500	-1.211%	20	10,548	0.000%
2026-08-31	70.0000	70.2000	70.0000	70.2000	+0.530%	12	10,551	-1.211%
2026-08-28	72.2000	72.2000	69.8300	69.8300	+0.547%	4	10,559	-0.687%
2026-08-27	69.4500	69.4500	69.4500	69.4500	+3.456%	5	10,560	-0.144%
2026-08-26	67.1300	67.1300	67.1300	67.1300	-6.829%	1	10,565	+3.307%
2026-08-21	72.0500	72.0500	72.0500	72.0500	+1.322%	5	10,565	-3.747%
2026-08-20	71.0500	71.1100	70.9300	71.1100	-2.868%	12	10,570	-2.475%
2026-08-19	73.2100	73.2100	73.2100	73.2100	-4.238%	1	10,575	-5.273%
2026-08-18	76.4500	76.4500	76.4500	76.4500	-9.237%	1	10,575	-9.287%
2026-08-17	85.4000	85.4000	84.2300	84.2300	+1.032%	2	10,577	-17.666%
2026-08-14	83.7200	83.7200	83.2500	83.3700	-2.594%	14	10,578	-16.817%
2026-08-13	85.8000	87.3800	84.8200	85.5900	+3.432%	6	10,591	-18.974%
2026-08-12	82.0000	82.7500	82.0000	82.7500	+4.986%	28	10,595	-16.193%
2026-08-10	78.8200	78.8200	78.8200	78.8200	-2.691%	1	10,620	-12.015%
2026-08-04	75.7000	81.0000	75.7000	81.0000	+15.714%	41	10,621	-14.383%
2026-08-03	70.0000	70.0000	70.0000	70.0000	-3.846%	5	10,643	-0.929%
2026-07-31	76.7500	77.1100	72.8000	72.8000	-0.682%	3	10,648	-4.739%
2026-07-30	73.5000	73.5000	73.3000	73.3000	+8.931%	11	10,650	-5.389%
2026-07-29	68.2500	68.2500	67.2900	67.2900	-12.780%	3	10,660	+3.061%
2026-07-24	77.1500	77.1500	77.1500	77.1500	-10.291%	50	10,661	-10.110%
2026-07-21	83.9500	86.0000	83.9500	86.0000	+9.736%	3	10,691	-19.360%
2026-07-20	78.3700	78.3700	78.3600	78.3700	+1.123%	101	10,694	-11.510%
2026-07-16	81.1000	81.1000	77.5000	77.5000	-3.487%	32	10,742	-10.516%
2026-07-15	88.9400	88.9400	80.3000	80.3000	-7.913%	11	10,768	-13.636%
2026-07-14	87.5000	87.5000	87.2000	87.2000	+4.144%	2	10,779	-20.470%
2026-07-13	83.9500	83.9500	83.7000	83.7300	-6.321%	16	10,777	-17.174%
2026-07-08	89.3800	89.3800	89.3800	89.3800	-13.958%	10	10,782	-22.410%
2026-07-06	104.9200	104.9200	103.8800	103.8800	+4.591%	2	10,782	-33.240%
2026-07-02	99.3200	99.3200	99.3200	99.3200	-17.985%	1	10,782	-30.175%
2026-06-30	116.5500	121.1000	116.5500	121.1000	+9.099%	12	10,782	-42.733%
2026-06-29	109.8000	111.0000	109.8000	111.0000	+2.778%	31	10,782	-37.523%
2026-06-26	109.4700	109.5000	108.0000	108.0000	-10.373%	3	10,813	-35.787%
2026-06-25	120.5000	120.5000	120.5000	120.5000	+7.589%	20	10,814	-42.448%
2026-06-24	115.3500	115.3500	112.0000	112.0000	-4.274%	21	10,834	-38.080%
2026-06-23	117.0000	117.0000	117.0000	117.0000	-0.973%	1	10,855	-40.726%
2026-06-22	120.9000	120.9000	118.0000	118.1500	+2.739%	13	10,856	-41.303%
2026-06-18	111.6000	115.7500	109.6100	115.0000	+12.745%	325	11,115	-39.696%
2026-06-17	102.0000	102.0000	102.0000	102.0000	-5.991%	1	11,115	-32.010%
2026-06-15	108.5000	109.3800	108.3900	108.5000	+3.333%	55	11,115	-36.083%
2026-06-12	102.5200	105.0000	102.5200	105.0000	+12.903%	9	11,154	-33.952%
2026-06-11	93.0000	93.0000	93.0000	93.0000	+6.762%	1	11,158	-25.430%
2026-06-09	88.8300	88.8300	86.5500	87.1100	-4.275%	163	11,159	-20.388%
2026-06-08	88.3500	91.0000	88.3500	91.0000	+12.512%	78	11,272	-23.791%
2026-06-05	82.0000	82.8700	80.8800	80.8800	-12.948%	8	11,350	-14.256%
2026-06-04	91.4200	92.9100	91.4200	92.9100	+0.443%	7	11,352	-25.358%
2026-06-03	95.0700	95.0700	92.5000	92.5000	+2.323%	3	11,356	-25.027%
2026-06-01	86.7500	92.0900	86.7500	90.4000	-11.373%	4	11,359	-23.285%
2026-05-29	104.9200	104.9200	102.0000	102.0000	+0.820%	8	11,363	-32.010%
2026-05-28	98.0000	101.1700	98.0000	101.1700	+0.268%	121	11,370	-31.452%
2026-05-27	103.9100	103.9100	99.2000	100.9000	-2.550%	102	11,490	-31.269%
2026-05-26	103.5400	103.5400	103.5400	103.5400	+1.510%	3	11,552	-33.021%
2026-05-22	101.0000	102.0000	101.0000	102.0000	+3.030%	169	11,555	-32.010%
2026-05-21	95.9400	99.0000	95.9300	99.0000	-0.523%	35	11,725	-29.949%
2026-05-20	98.0000	99.5200	97.8500	99.5200	+9.363%	1,937	11,725	-30.316%
2026-05-19	87.7000	91.0000	84.1800	91.0000	+5.020%	26	12,436	-23.791%
2026-05-18	95.1500	95.1500	86.6500	86.6500	-4.780%	17	12,436	-19.965%
2026-05-15	89.0300	91.0000	88.0000	91.0000	-4.692%	72	12,436	-23.791%
2026-05-14	97.5900	97.5900	95.4800	95.4800	-6.949%	3	12,479	-27.367%
2026-05-13	104.0800	104.0800	101.8900	102.6100	+1.695%	30	12,487	-32.414%
2026-05-12	104.9000	105.7000	98.0400	100.9000	-5.125%	30	12,487	-31.269%
2026-05-11	111.3500	111.3500	105.0000	106.3500	+0.806%	19	12,487	-34.791%
2026-05-08	94.0000	110.0000	94.0000	105.5000	+15.781%	389	12,520	-34.265%
2026-05-07	94.4000	94.4000	90.2000	91.1200	-0.687%	9	12,591	-23.892%
2026-05-06	93.5800	93.5800	91.7500	91.7500	+3.090%	4	12,598	-24.414%
2026-05-05	79.5000	90.1000	79.5000	89.0000	+14.103%	489	12,600	-22.079%
2026-05-04	79.5000	80.0000	78.0000	78.0000	-3.166%	25	12,901	-11.090%
2026-05-01	76.0000	80.5500	76.0000	80.5500	+7.759%	34	12,938	-13.904%
2026-04-30	75.8500	75.8500	73.2200	74.7500	-0.744%	6	12,938	-7.224%
2026-04-29	68.5100	75.5000	68.5100	75.3100	+15.418%	29	12,948	-7.914%
2026-04-28	62.5600	65.2500	62.4000	65.2500	+0.617%	42	12,967	+6.284%
2026-04-27	65.1000	67.3100	63.3000	64.8500	+4.010%	49	13,004	+6.939%
2026-04-24	62.4800	65.0000	61.7100	62.3500	+31.070%	170	13,018	+11.227%
2026-04-23	48.0000	48.5000	47.5500	47.5700	+4.549%	21	13,097	+45.785%
2026-04-22	47.2000	47.2000	45.5000	45.5000	-5.208%	30	13,116	+52.418%
2026-04-21	48.5800	48.5800	48.0000	48.0000	+5.033%	15	13,114	+44.479%
2026-04-20	48.2000	48.2000	45.7000	45.7000	-6.639%	31	13,114	+51.751%
2026-04-17	50.0000	51.0000	48.9500	48.9500	+1.430%	68	13,119	+41.675%
2026-04-16	47.0000	48.2600	45.0000	48.2600	+7.054%	15	13,151	+43.701%
2026-04-15	46.4000	46.4000	45.0800	45.0800	+1.076%	26	13,157	+53.838%
2026-04-14	44.2500	44.6000	43.0000	44.6000	-3.879%	19	13,177	+55.493%
2026-04-13	42.7000	46.4000	42.7000	46.4000	+4.859%	57	13,179	+49.461%
2026-04-10	43.0000	44.2500	43.0000	44.2500	+4.858%	141	13,214	+56.723%
2026-04-09	40.5900	42.2000	40.5900	42.2000	+6.835%	45	13,229	+64.336%
2026-04-08	36.2000	40.0000	36.2000	39.5000	+18.122%	103	13,258	+75.570%
2026-04-07	33.7000	33.7000	33.4400	33.4400	+6.463%	5	13,353	+107.386%
2026-04-06	31.9500	33.3400	31.4100	31.4100	-0.286%	8	13,354	+120.790%
2026-04-02	31.0000	31.5000	30.5300	31.5000	+7.545%	17	13,374	+120.159%
2026-04-01	28.4500	30.0000	28.4500	29.2900	+17.160%	57	13,374	+136.770%
2026-03-31	25.0000	25.0000	25.0000	25.0000	+12.108%	1	13,428	+177.400%
2026-03-30	24.4000	24.4000	22.3000	22.3000	-10.800%	68	13,429	+210.987%
2026-03-27	25.1500	25.1500	25.0000	25.0000	-4.580%	6	13,479	+177.400%
2026-03-26	26.2000	26.2000	26.2000	26.2000	-9.655%	10	13,485	+164.695%
2026-03-25	27.6800	29.0000	27.5000	29.0000	+19.048%	130	13,475	+139.138%
2026-03-24	25.2000	25.2000	24.3600	24.3600	-5.581%	3	13,603	+184.688%
2026-03-23	26.2500	26.2500	25.8000	25.8000	+1.176%	3	13,606	+168.798%
2026-03-20	26.6000	26.6000	25.5000	25.5000	-5.556%	4	13,607	+171.961%
2026-03-19	25.2000	27.1000	25.2000	27.0000	+3.846%	3	13,607	+156.852%
2026-03-18	25.8000	26.0500	25.8000	26.0000	+1.881%	3	13,607	+166.731%
2026-03-17	26.0400	26.0400	25.5200	25.5200	-8.857%	29	13,606	+171.748%
2026-03-16	29.7900	29.7900	28.0000	28.0000	+2.752%	26	13,586	+147.679%
2026-03-13	27.0000	27.2500	27.0000	27.2500	-1.447%	14	13,582	+154.495%
2026-03-12	27.6500	27.6500	27.6500	27.6500	-7.833%	10	13,596	+150.814%
2026-03-11	30.0000	30.0000	30.0000	30.0000	+4.348%	3	13,606	+131.167%
2026-03-10	28.7500	28.7500	28.7500	28.7500	+12.569%	1	13,609	+141.217%
2026-03-09	25.0000	25.5400	25.0000	25.5400	+1.349%	40	13,610	+171.535%
2026-03-06	26.0000	26.1400	25.2000	25.2000	-6.667%	113	13,632	+175.198%
2026-03-05	26.3500	27.0000	26.3500	27.0000	0.000%	5	13,738	+156.852%
2026-03-04	26.1500	27.0300	26.0000	27.0000	+9.667%	119	13,743	+156.852%
2026-03-03	24.4500	25.2000	24.0500	24.6200	-8.815%	44	13,661	+181.682%
2026-02-27	26.9000	27.0500	26.9000	27.0000	+3.647%	4	13,659	+156.852%
2026-02-26	26.2800	26.2800	26.0500	26.0500	-7.526%	3	13,663	+166.219%
2026-02-25	27.1300	28.2600	27.1000	28.1700	+2.436%	24	13,685	+146.184%
2026-02-24	26.5500	27.5000	26.5500	27.5000	+10.000%	36	13,685	+152.182%
2026-02-23	24.8500	25.0000	24.8500	25.0000	-2.038%	247	13,715	+177.400%
2026-02-20	25.0000	25.5200	24.3000	25.5200	-0.932%	82	13,597	+171.748%
2026-02-19	25.8000	25.8000	25.7600	25.7600	-3.881%	20	13,601	+169.216%
2026-02-18	27.0000	27.0000	26.8000	26.8000	-2.439%	6	13,601	+158.769%
2026-02-17	27.4700	27.4700	27.4700	27.4700	-2.346%	1	13,607	+152.457%
2026-02-12	30.1900	30.1900	27.9200	28.1300	-3.000%	57	13,608	+146.534%
2026-02-11	30.5000	30.5000	29.0000	29.0000	-1.361%	28	13,647	+139.138%
2026-02-10	31.3500	31.3500	29.4000	29.4000	-8.096%	3	13,675	+135.884%
2026-02-09	30.2500	31.9900	30.2500	31.9900	+0.282%	16	13,675	+116.786%
2026-02-06	32.2500	32.5500	31.4500	31.9000	+6.760%	76	13,680	+117.398%
2026-02-05	29.4000	29.8800	28.4000	29.8800	-2.671%	9	13,622	+132.095%
2026-02-04	30.0000	30.7800	28.5000	30.7000	+2.333%	44	13,631	+125.896%
2026-02-03	32.0000	32.0000	30.0000	30.0000	-1.865%	52	13,642	+131.167%
2026-02-02	28.9200	31.0000	28.8100	30.5700	+9.179%	16	13,680	+126.856%
2026-01-30	30.4000	30.4000	27.5000	28.0000	-4.208%	44	13,690	+147.679%
2026-01-29	29.0000	29.5000	28.5000	29.2300	-2.890%	26	13,701	+137.256%
2026-01-28	26.0000	30.5000	26.0000	30.1000	+18.504%	64	13,699	+130.399%
2026-01-27	25.1000	25.4000	24.9000	25.4000	+6.499%	133	13,708	+173.031%
2026-01-26	25.3500	25.4000	23.8500	23.8500	-10.000%	167	13,735	+190.776%
2026-01-23	27.8600	28.5000	26.0000	26.5000	-25.352%	703	13,744	+161.698%
2026-01-22	35.1000	35.8800	34.7500	35.5000	0.000%	29	13,497	+95.352%
2026-01-21	33.3000	35.7500	33.3000	35.5000	+18.294%	114	13,522	+95.352%
2026-01-20	29.5000	31.4100	29.4500	30.0100	+3.483%	336	13,621	+131.090%
2026-01-16	31.0000	31.0000	28.4200	29.0000	-2.652%	99	13,841	+139.138%
2026-01-15	31.2000	31.5000	29.7500	29.7900	-1.227%	105	13,841	+132.796%
2026-01-14	30.0200	30.1600	29.2500	30.1600	+4.868%	53	13,936	+129.940%
2026-01-13	27.7500	29.7000	27.7500	28.7600	+12.344%	65	13,985	+141.134%
2026-01-12	26.5800	26.6500	25.6000	25.6000	-4.655%	30	14,006	+170.898%
2026-01-09	25.0000	27.0500	25.0000	26.8500	+17.505%	244	13,995	+158.287%
2026-01-08	24.2100	24.2100	22.5000	22.8500	-5.383%	6	14,154	+203.501%
2026-01-07	22.6000	26.0000	22.6000	24.1500	+11.290%	182	14,153	+187.164%
2026-01-06	21.3000	21.7000	20.3000	21.7000	+3.333%	18	14,302	+219.585%
2026-01-05	21.5200	21.7400	21.0000	21.0000	-1.501%	26	14,311	+230.238%
2026-01-02	20.3400	21.5500	20.3400	21.3200	+12.625%	171	14,299	+225.281%
2025-12-31	19.2500	19.2500	18.7900	18.9300	-4.200%	58	14,234	+266.350%
2025-12-30	19.0500	19.8000	19.0500	19.7600	+8.571%	57	14,234	+250.962%
2025-12-29	18.4500	18.4500	18.2000	18.2000	-0.329%	13	14,232	+281.044%
2025-12-26	17.9000	18.2600	17.9000	18.2600	+2.297%	20	14,241	+279.792%
2025-12-24	17.5500	17.8500	17.5000	17.8500	-2.352%	314	14,189	+288.515%
2025-12-23	18.1700	18.2800	18.1700	18.2800	-3.024%	7	14,189	+279.376%
2025-12-22	19.3000	19.3000	18.8500	18.8500	-2.835%	11	14,182	+267.905%
2025-12-19	19.4000	19.4000	19.2500	19.4000	+6.011%	12	14,181	+257.474%
2025-12-18	19.3400	19.3400	18.2400	18.3000	+1.667%	35	14,185	+278.962%
2025-12-17	18.6800	18.6800	18.0000	18.0000	-6.299%	24	14,197	+285.278%
2025-12-16	19.2200	19.2200	19.2100	19.2100	-2.980%	25	14,216	+261.010%
2025-12-15	19.6500	19.8000	19.1500	19.8000	-1.000%	3	14,231	+250.253%
2025-12-12	20.3000	20.3600	19.8900	20.0000	-5.437%	60	14,230	+246.750%
2025-12-11	21.0000	21.4000	21.0000	21.1500	-3.645%	17	14,266	+227.896%
2025-12-10	21.5000	21.9600	21.5000	21.9500	+0.228%	4	14,255	+215.945%
2025-12-09	22.1500	22.1500	21.9000	21.9000	-0.455%	22	14,256	+216.667%
2025-12-08	21.7500	22.0000	21.7500	22.0000	-7.641%	31	14,236	+215.227%
2025-12-05	23.3000	23.8200	23.3000	23.8200	+2.540%	52	14,209	+191.142%
2025-12-04	23.5000	23.5600	23.2300	23.2300	-8.543%	4	14,210	+198.536%
2025-12-03	25.2000	25.4200	25.2000	25.4000	+0.118%	403	14,210	+173.031%
2025-12-02	22.3500	25.4500	22.3500	25.3700	+15.318%	181	14,373	+173.354%
2025-12-01	22.0000	22.0000	22.0000	22.0000	-1.345%	1	14,511	+215.227%
2025-11-28	20.5000	22.3000	20.5000	22.3000	+17.368%	34	14,512	+210.987%
2025-11-26	19.0000	19.0000	19.0000	19.0000	+4.053%	9	14,547	+265.000%
2025-11-25	18.2600	18.2600	18.2600	18.2600	+1.444%	10	14,547	+279.792%
2025-11-24	18.0000	18.0000	18.0000	18.0000	+5.882%	12	14,557	+285.278%
2025-11-21	16.3500	17.0000	15.4500	17.0000	+3.281%	175	14,559	+307.941%
2025-11-20	18.5100	18.5100	16.4000	16.4600	-3.176%	466	14,733	+321.324%
2025-11-19	16.7000	17.4700	16.7000	17.0000	+1.190%	9	15,199	+307.941%
2025-11-18	16.2100	16.8000	15.9500	16.8000	+0.599%	12	15,206	+312.798%
2025-11-17	17.5400	17.7500	16.7000	16.7000	-5.650%	52	15,211	+315.269%
2025-11-14	17.1500	18.2200	17.0700	17.7000	0.000%	138	15,250	+291.808%
2025-11-13	19.3500	19.3500	17.7000	17.7000	-11.500%	38	15,369	+291.808%
2025-11-12	20.0500	20.3000	19.8900	20.0000	0.000%	11	15,386	+246.750%
2025-11-11	20.2600	20.3000	19.9100	20.0000	-2.439%	37	15,386	+246.750%
2025-11-10	21.0000	21.5000	20.5000	20.5000	+5.128%	310	15,390	+238.293%
2025-11-07	19.8000	20.2500	19.5000	19.5000	0.000%	57	15,653	+255.641%
2025-11-06	20.0000	20.3000	19.0000	19.5000	-5.797%	144	15,704	+255.641%
2025-11-05	19.6400	20.7000	19.4800	20.7000	+8.377%	198	15,741	+235.024%
2025-11-04	20.0000	20.5000	19.1000	19.1000	-11.574%	179	15,842	+263.089%
2025-11-03	22.3500	22.3500	21.3000	21.6000	-2.483%	135	15,823	+221.065%
2025-10-31	22.8000	23.2500	21.9500	22.1500	-1.556%	211	15,823	+213.093%
2025-10-30	22.5000	23.4500	22.4000	22.5000	-5.462%	83	15,814	+208.222%
2025-10-29	23.6000	23.9000	23.3000	23.8000	-0.792%	138	15,825	+191.387%
2025-10-28	22.2500	24.0000	22.2500	23.9900	+11.323%	246	15,788	+189.079%
2025-10-27	22.1000	22.5000	21.2300	21.5500	+7.214%	307	15,552	+221.810%
2025-10-24	22.0500	22.1800	20.0000	20.1000	+0.299%	125	15,552	+245.025%
2025-10-23	19.0000	20.0500	19.0000	20.0400	+6.032%	69	15,609	+246.058%
2025-10-22	20.0500	20.0500	18.5500	18.9000	-7.805%	57	15,630	+266.931%
2025-10-21	20.3500	20.5000	19.8500	20.5000	+0.539%	25	15,653	+238.293%
2025-10-20	20.2500	20.5500	20.1100	20.3900	+5.922%	549	15,667	+240.118%
2025-10-17	18.2000	20.3800	18.2000	19.2500	+1.050%	11	16,198	+260.260%
2025-10-16	20.4100	20.4100	18.5000	19.0500	-2.408%	24	16,199	+264.042%
2025-10-15	18.5700	19.7500	18.5000	19.5200	+4.162%	9	16,199	+255.277%
2025-10-14	18.5000	18.7500	17.4500	18.7400	-2.750%	220	16,202	+270.064%
2025-10-13	18.9100	19.5900	18.6000	19.2700	+3.048%	90	16,314	+259.886%
2025-10-10	20.5500	21.2000	18.7000	18.7000	-6.266%	155	16,374	+270.856%
2025-10-09	19.5500	20.0000	18.9500	19.9500	+2.308%	144	16,425	+247.619%
2025-10-08	17.7000	19.7000	17.7000	19.5000	+0.154%	1,092	16,436	+255.641%
2025-10-07	19.3500	20.0000	18.6100	19.4700	+2.744%	311	15,805	+256.189%
2025-10-06	19.2000	20.4700	18.7500	18.9500	-2.320%	78	15,805	+265.963%
2025-10-03	19.2500	19.6200	18.8000	19.4000	-0.257%	103	15,832	+257.474%
2025-10-02	17.9000	19.6500	17.7400	19.4500	+8.056%	252	15,847	+256.555%
2025-10-01	15.9500	18.0000	15.9500	18.0000	+16.129%	921	15,913	+285.278%
2025-09-30	15.6400	16.0000	15.2400	15.5000	-8.501%	103	16,197	+347.419%
2025-09-29	16.2500	17.1000	16.0000	16.9400	-3.750%	594	16,205	+309.386%
2025-09-26	17.5000	18.4000	17.0000	17.6000	+7.975%	946	16,300	+294.034%
2025-09-25	13.5000	16.5500	13.5000	16.3000	+21.190%	1,304	16,034	+325.460%
2025-09-24	12.0100	13.8200	11.9500	13.4500	+13.120%	910	15,849	+415.613%
2025-09-23	11.6500	12.6500	11.6500	11.8900	+4.758%	568	15,691	+483.263%
2025-09-22	12.1000	12.2800	11.3100	11.3500	-6.967%	427	15,550	+511.013%
2025-09-19	12.8000	12.8000	11.7000	12.2000	-5.792%	430	15,302	+468.443%
2025-09-18	10.3000	14.7000	10.3000	12.9500	+59.877%	1,529	15,216	+435.521%
2025-09-17	7.7500	8.2100	7.7500	8.1000	-3.110%	1,177	15,817	+756.173%
2025-09-16	8.1000	8.4300	7.9000	8.3600	+5.157%	57	15,884	+729.545%
2025-09-15	7.8000	8.5500	7.5600	7.9500	+6.711%	168	15,924	+772.327%
2025-09-12	7.8500	7.8500	7.4500	7.4500	-5.457%	305	16,010	+830.872%
2025-09-11	8.0000	8.0800	7.8300	7.8800	-1.500%	178	15,863	+780.076%
2025-09-10	7.6900	8.0000	7.6000	8.0000	+4.302%	180	15,819	+766.875%
2025-09-09	7.8000	8.0000	7.6000	7.6700	-0.390%	338	15,849	+804.172%
2025-09-08	7.7800	7.8500	7.6500	7.7000	0.000%	336	15,738	+800.649%
2025-09-05	7.7400	7.8000	7.4500	7.7000	-1.786%	253	15,744	+800.649%
2025-09-04	7.4600	7.8500	7.3000	7.8400	+6.667%	53	15,848	+784.566%
2025-09-03	7.2500	7.3800	7.2000	7.3500	-2.261%	31	15,865	+843.537%
2025-09-02	6.8300	7.5500	6.8300	7.5200	-4.204%	145	15,856	+822.207%
2025-08-29	8.2000	8.2000	7.4500	7.8500	-5.079%	190	15,865	+783.439%
2025-08-28	8.3700	8.3700	7.9300	8.2700	+0.854%	173	15,865	+738.573%
2025-08-27	7.8500	8.2700	7.8000	8.2000	+4.459%	130	15,774	+745.732%
2025-08-26	7.0000	8.1600	7.0000	7.8500	-3.086%	240	15,875	+783.439%
2025-08-25	9.0000	9.0000	8.0000	8.1000	-3.571%	884	15,935	+756.173%
2025-08-22	7.6500	8.6200	7.6500	8.4000	+16.667%	382	15,900	+725.595%
2025-08-21	7.0500	7.2200	6.8000	7.2000	-2.041%	78	16,144	+863.194%
2025-08-20	8.6500	8.6500	7.0500	7.3500	-15.517%	267	16,142	+843.537%
2025-08-19	8.6000	9.7500	8.4000	8.7000	+16.779%	438	16,134	+697.126%
2025-08-18	7.9000	8.5000	7.1000	7.4500	-9.697%	613	16,426	+830.872%
2025-08-15	8.4000	9.1100	7.3500	8.2500	+6.452%	1,215	16,594	+740.606%
2025-08-14	5.9500	7.9000	5.9500	7.7500	+22.047%	694	17,489	+794.839%
2025-08-13	5.7300	6.3500	5.7200	6.3500	+6.723%	135	17,105	+992.126%
2025-08-12	5.3500	6.0000	5.3500	5.9500	+15.310%	2,301	17,195	+1,065.546%
2025-08-11	5.2000	5.7500	5.0800	5.1600	+9.322%	524	17,484	+1,243.992%
2025-08-08	4.6500	4.7500	4.5000	4.7200	+2.609%	439	17,679	+1,369.280%
2025-08-07	4.8000	4.8500	4.5400	4.6000	-8.000%	2,538	17,455	+1,407.609%
2025-08-06	4.9100	5.1500	4.6000	5.0000	+2.041%	188	15,103	+1,287.000%
2025-08-05	4.7500	5.1500	4.6200	4.9000	+10.860%	587	15,149	+1,315.306%
2025-08-04	4.4000	4.4600	4.3600	4.4200	+1.144%	100	15,672	+1,469.005%
2025-08-01	4.5000	5.0000	4.1400	4.3700	-6.223%	1,012	15,600	+1,486.957%
2025-07-31	4.8500	4.8500	4.6000	4.6600	-4.898%	924	14,746	+1,388.197%
2025-07-30	5.1000	5.1700	4.8700	4.9000	-2.196%	346	14,217	+1,315.306%
2025-07-29	5.3400	5.3400	5.0000	5.0100	-5.472%	1,382	14,062	+1,284.232%
2025-07-28	5.3500	5.7000	5.3000	5.3000	-0.935%	592	14,555	+1,208.491%
2025-07-25	5.4500	5.7000	5.1000	5.3500	-20.623%	2,122	14,385	+1,196.262%
2025-07-24	7.4000	7.4000	6.7400	6.7400	-9.530%	241	13,057	+928.932%
2025-07-23	7.1000	7.5300	7.0500	7.4500	+3.760%	640	12,874	+830.872%
2025-07-22	7.2200	7.4500	7.1800	7.1800	-0.966%	22	13,346	+865.877%
2025-07-21	7.5500	7.5500	7.2200	7.2500	-0.549%	21	13,343	+856.552%
2025-07-18	7.1500	7.4800	7.1500	7.2900	+2.676%	194	13,332	+851.303%
2025-07-17	6.8500	7.1500	6.8500	7.1000	+3.499%	259	13,154	+876.761%
2025-07-16	7.0000	7.0000	6.6000	6.8600	-6.412%	105	13,407	+910.933%
2025-07-15	7.6800	7.6800	7.2600	7.3300	-0.272%	524	13,361	+846.112%
2025-07-14	7.3000	7.4000	7.1500	7.3500	-3.543%	140	13,118	+843.537%
2025-07-11	7.5000	7.7300	7.3500	7.6200	-3.788%	64	13,192	+810.105%
2025-07-10	7.7000	8.0000	7.6900	7.9200	+4.901%	102	13,192	+775.631%
2025-07-09	7.6300	7.6300	7.3500	7.5500	-3.205%	62	13,256	+818.543%
2025-07-08	7.0500	7.8200	7.0500	7.8000	+11.429%	312	13,244	+789.103%
2025-07-07	6.7500	7.0000	6.4500	7.0000	+2.941%	40	13,353	+890.714%
2025-07-03	6.5000	6.9000	6.5000	6.8000	+6.918%	32	13,373	+919.853%
2025-07-02	6.9600	6.9600	6.1700	6.3600	-10.549%	318	13,373	+990.409%
2025-07-01	7.0000	7.3500	6.7000	7.1100	+3.796%	155	13,356	+875.387%
2025-06-30	6.9500	6.9500	6.7000	6.8500	-2.143%	46	13,469	+912.409%
2025-06-27	7.4500	7.5000	6.9900	7.0000	+2.941%	46	13,482	+890.714%
2025-06-26	6.7200	6.8500	6.7200	6.8000	+3.817%	201	13,504	+919.853%
2025-06-25	7.1000	7.1000	6.5500	6.5500	-5.755%	81	13,418	+958.779%
2025-06-24	6.4000	7.0500	6.4000	6.9500	+16.807%	492	13,410	+897.842%
2025-06-23	6.0600	6.4700	5.8200	5.9500	-0.833%	331	13,726	+1,065.546%
2025-06-20	6.3000	6.4900	5.8000	6.0000	-4.000%	328	14,035	+1,055.833%
2025-06-18	5.8500	6.3500	5.8500	6.2500	+8.696%	136	14,107	+1,009.600%
2025-06-17	5.6000	6.2100	5.6000	5.7500	+1.950%	130	14,107	+1,106.087%
2025-06-16	5.7000	5.8000	5.5000	5.6400	+5.421%	394	14,186	+1,129.610%
2025-06-13	5.4500	5.5900	5.3500	5.3500	-8.547%	332	14,345	+1,196.262%
2025-06-12	5.8700	5.8700	5.5000	5.8500	-0.847%	379	14,379	+1,085.470%
2025-06-11	6.5000	6.5000	5.4200	5.9000	-11.940%	732	14,083	+1,075.424%
2025-06-10	5.5000	7.0100	5.5000	6.7000	+17.544%	494	13,620	+935.075%
2025-06-09	5.6500	5.9500	5.5500	5.7000	+6.542%	121	13,781	+1,116.667%
2025-06-06	5.5900	5.5900	4.9200	5.3500	+0.943%	382	13,837	+1,196.262%
2025-06-05	5.3900	5.6300	5.3000	5.3000	-4.505%	55	13,787	+1,208.491%
2025-06-04	5.4800	5.5800	5.3500	5.5500	0.000%	98	13,760	+1,149.550%
2025-06-03	5.2400	5.5500	5.0000	5.5500	+7.350%	292	13,709	+1,149.550%
2025-06-02	5.0600	5.2000	5.0000	5.1700	+1.373%	91	13,613	+1,241.393%
2025-05-30	5.4200	5.4200	4.9500	5.1000	-6.250%	436	13,589	+1,259.804%
2025-05-29	5.6000	5.6200	5.4400	5.4400	-4.394%	129	13,400	+1,174.816%
2025-05-28	5.8000	5.8000	5.6000	5.6900	-0.524%	21	13,295	+1,118.805%
2025-05-27	5.8000	5.8000	5.5500	5.7200	+4.954%	164	13,280	+1,112.413%
2025-05-23	5.7500	5.7500	5.3000	5.4500	-6.034%	454	13,075	+1,172.477%
2025-05-22	6.1000	6.1000	5.7500	5.8000	-1.695%	158	13,075	+1,095.690%
2025-05-21	6.2500	6.5000	5.8500	5.9000	-6.349%	145	12,952	+1,075.424%
2025-05-20	6.2000	6.3000	6.2000	6.3000	+0.800%	16	12,918	+1,000.794%
2025-05-19	6.1500	6.4000	6.1500	6.2500	-3.400%	328	12,926	+1,009.600%
2025-05-16	6.5300	6.5800	6.3500	6.4700	+0.779%	246	13,148	+971.870%
2025-05-15	6.3000	6.4500	6.3000	6.4200	-3.167%	99	13,118	+980.218%
2025-05-14	7.0200	7.0200	6.4000	6.6300	-7.273%	832	13,129	+946.003%
2025-05-13	7.0400	7.4300	6.5100	7.1500	+4.380%	305	12,987	+869.930%
2025-05-12	7.0000	7.2500	6.7300	6.8500	+8.215%	513	13,171	+912.409%
2025-05-09	6.2600	6.4000	6.0000	6.3300	+2.097%	472	13,437	+995.577%
2025-05-08	6.1400	6.3000	5.9500	6.2000	+9.735%	525	13,621	+1,018.548%
2025-05-07	5.4500	5.6500	5.3800	5.6500	+3.670%	37	13,895	+1,127.434%
2025-05-06	5.5500	5.5500	5.4000	5.4500	-3.540%	510	13,895	+1,172.477%
2025-05-05	5.7500	5.8000	5.6500	5.6500	-4.237%	79	13,655	+1,127.434%
2025-05-02	5.7100	6.0000	5.7100	5.9000	+5.357%	572	13,638	+1,075.424%
2025-05-01	5.5500	6.0000	5.5500	5.6000	+0.901%	159	13,551	+1,138.393%
2025-04-30	5.4000	5.5500	5.2900	5.5500	-3.310%	270	13,644	+1,149.550%
2025-04-29	5.9000	6.1000	5.7400	5.7400	-4.333%	369	13,590	+1,108.188%
2025-04-28	5.8000	6.3000	5.7000	6.0000	+5.634%	182	13,616	+1,055.833%
2025-04-25	6.1300	6.1300	5.3300	5.6800	-15.224%	3,516	13,626	+1,120.951%
2025-04-24	6.4200	6.7000	6.3800	6.7000	+8.766%	176	13,356	+935.075%
2025-04-23	6.1000	6.5000	6.0500	6.1600	+15.140%	517	13,375	+1,025.812%
2025-04-22	5.2500	5.6000	5.2500	5.3500	+5.941%	327	13,561	+1,196.262%
2025-04-21	5.2000	5.2000	4.7000	5.0500	-1.559%	155	13,438	+1,273.267%
2025-04-17	5.1500	5.2500	4.9000	5.1300	-0.388%	131	13,312	+1,251.852%
2025-04-16	5.8500	5.8500	5.0500	5.1500	-10.435%	224	13,312	+1,246.602%
2025-04-15	6.2000	6.2100	5.7500	5.7500	-7.258%	152	13,224	+1,106.087%
2025-04-14	6.4000	6.6000	5.9500	6.2000	+5.085%	301	13,133	+1,018.548%
2025-04-11	5.4000	5.9500	5.0700	5.9000	-1.667%	2,076	13,101	+1,075.424%
2025-04-10	6.4000	6.4000	5.7000	6.0000	-14.286%	970	12,553	+1,055.833%
2025-04-09	5.0000	7.2000	4.9500	7.0000	+42.857%	2,596	12,578	+890.714%
2025-04-08	5.9500	6.3500	4.6900	4.9000	-17.647%	655	13,054	+1,315.306%
2025-04-07	6.1000	6.3800	5.2000	5.9500	-0.833%	683	12,708	+1,065.546%
2025-04-04	7.0000	7.1000	5.8500	6.0000	-21.569%	1,378	12,341	+1,055.833%
2025-04-03	6.7000	8.3000	6.3000	7.6500	+10.072%	1,673	12,418	+806.536%
2025-04-02	6.8700	7.2700	6.8500	6.9500	+0.289%	316	13,279	+897.842%
2025-04-01	7.2500	7.3000	6.8500	6.9300	-7.600%	1,369	13,018	+900.722%
2025-03-31	7.0000	7.5000	6.8000	7.5000	0.000%	706	13,862	+824.667%
2025-03-28	7.7500	7.8700	7.4000	7.5000	-8.537%	1,076	14,123	+824.667%
2025-03-27	7.8500	8.2000	7.6100	8.2000	+2.500%	252	14,321	+745.732%
2025-03-26	8.8000	8.8000	7.9500	8.0000	-8.046%	1,087	14,316	+766.875%
2025-03-25	8.8000	8.9500	8.6000	8.7000	0.000%	231	15,230	+697.126%
2025-03-24	10.0000	10.0000	8.6600	8.7000	0.000%	63	15,247	+697.126%
2025-03-21	8.6000	9.1000	8.3000	8.7000	+2.353%	1,806	15,245	+697.126%
2025-03-20	8.5000	8.8000	8.4000	8.5000	-2.857%	198	15,244	+715.882%
2025-03-19	9.4000	9.9000	8.5000	8.7500	-12.935%	686	15,285	+692.571%
2025-03-18	10.0000	10.5300	9.8400	10.0500	+1.208%	293	15,311	+590.050%
2025-03-17	9.4100	10.3100	9.4000	9.9300	+14.798%	785	15,344	+598.389%
2025-03-14	8.7200	8.7500	8.3000	8.6500	+3.593%	1,386	15,557	+701.734%
2025-03-13	8.4000	9.2300	8.0000	8.3500	+30.469%	865	15,988	+730.539%
2025-03-12	6.5000	6.6500	6.1500	6.4000	+9.402%	553	15,988	+983.594%
2025-03-11	5.7800	6.0000	5.5000	5.8500	+0.171%	1,681	15,842	+1,085.470%
2025-03-10	6.1400	6.2000	5.7600	5.8400	-5.041%	1,479	14,300	+1,087.500%
2025-03-07	6.3000	6.7000	6.0000	6.1500	-3.150%	1,672	13,222	+1,027.642%
2025-03-06	6.0000	6.6500	5.8000	6.3500	+0.794%	451	12,940	+992.126%
2025-03-05	6.6600	6.6600	5.9500	6.3000	-6.667%	1,864	12,728	+1,000.794%
2025-03-04	7.6200	7.6200	6.3500	6.7500	-13.462%	1,820	12,303	+927.407%
2025-03-03	9.0800	9.2600	7.5800	7.8000	-5.797%	298	11,758	+789.103%
2025-02-28	8.0500	9.0000	8.0000	8.2800	+3.500%	136	11,749	+737.560%
2025-02-27	8.5800	9.0000	8.0000	8.0000	-3.614%	166	11,721	+766.875%
2025-02-26	8.2000	8.4500	8.2000	8.3000	+5.063%	89	11,707	+735.542%
2025-02-25	8.3000	8.5500	7.6500	7.9000	-11.732%	520	11,714	+777.848%
2025-02-24	8.9500	9.2500	8.5000	8.9500	-4.787%	289	11,725	+674.860%
2025-02-21	10.2500	10.4400	9.3500	9.4000	-9.179%	672	11,750	+637.766%
2025-02-20	9.8600	10.3500	9.0400	10.3500	+1.970%	349	11,745	+570.048%
2025-02-19	10.3500	10.4000	9.7500	10.1500	-10.965%	1,217	11,810	+583.251%
2025-02-18	9.0500	11.6500	9.0500	11.4000	+37.349%	1,438	11,540	+508.333%
2025-02-14	9.0500	9.6500	7.8000	8.3000	-6.742%	1,010	11,907	+735.542%
2025-02-13	7.9000	9.4400	7.9000	8.9000	+17.105%	1,133	11,907	+679.213%
2025-02-12	7.1600	7.7000	6.5000	7.6000	+16.031%	1,010	12,238	+812.500%