Dark

INTC20270115C22
INTC Jan 15 2027 22.00 Call (INTC270115C00022000)
option OPRA

EOD

Aug 28, 2026

68.18-0.176%(-0.12)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	68.1800	68.1800	68.1800	68.1800	-0.176%	10	9,016	0.000%
2026-08-21	68.3000	68.3000	68.3000	68.3000	-2.429%	1	9,016	-0.176%
2026-08-20	70.0000	70.0000	70.0000	70.0000	-7.162%	1	9,016	-2.600%
2026-08-18	75.4000	75.4000	75.4000	75.4000	-9.375%	10	9,016	-9.576%
2026-08-17	83.2000	83.2000	83.2000	83.2000	+2.312%	49	9,026	-18.053%
2026-08-14	81.3200	81.3200	81.3200	81.3200	-3.167%	3	9,026	-16.158%
2026-08-13	79.8400	83.9800	79.8400	83.9800	+5.622%	2	9,026	-18.814%
2026-08-12	80.0000	80.1700	79.5100	79.5100	+6.027%	7	9,026	-14.250%
2026-08-11	74.9500	75.1500	74.9000	74.9900	-6.263%	511	9,032	-9.081%
2026-08-07	79.5000	80.0000	79.5000	80.0000	0.000%	61	9,284	-14.775%
2026-08-04	80.0000	80.0000	80.0000	80.0000	+15.191%	6	9,294	-14.775%
2026-08-03	68.6500	69.4500	68.6500	69.4500	-1.489%	3	9,300	-1.829%
2026-07-31	70.5000	70.5000	70.5000	70.5000	+12.172%	1	9,301	-3.291%
2026-07-29	61.4400	62.8500	60.7200	62.8500	-7.980%	21	9,303	+8.481%
2026-07-27	68.0000	68.3000	68.0000	68.3000	-5.270%	3	9,313	-0.176%
2026-07-24	70.5000	72.1000	70.5000	72.1000	-5.269%	4	9,315	-5.437%
2026-07-20	76.1100	76.1100	76.1100	76.1100	-4.264%	1	9,315	-10.419%
2026-07-15	79.2000	79.5000	79.2000	79.5000	-13.380%	2	9,316	-14.239%
2026-07-09	91.7800	91.7800	91.7800	91.7800	+2.835%	1	9,316	-25.714%
2026-07-07	89.2500	89.2500	89.2500	89.2500	-14.183%	1	9,319	-23.608%
2026-07-06	104.0000	104.0000	104.0000	104.0000	-2.831%	1	9,319	-34.442%
2026-07-01	107.6500	107.6500	107.0300	107.0300	-10.808%	5	9,319	-36.298%
2026-06-30	120.0000	120.0000	120.0000	120.0000	+10.041%	7	9,323	-43.183%
2026-06-29	105.0000	109.0500	105.0000	109.0500	+1.442%	7	9,324	-37.478%
2026-06-26	106.6000	107.5000	106.6000	107.5000	-4.783%	2	9,329	-36.577%
2026-06-24	111.0000	112.9000	111.0000	112.9000	+1.868%	5	9,330	-39.610%
2026-06-23	114.1700	114.1700	110.8300	110.8300	-7.271%	509	9,330	-38.482%
2026-06-22	117.3500	119.5200	117.3500	119.5200	+7.260%	361	9,341	-42.955%
2026-06-18	113.0000	113.5000	111.0800	111.4300	+10.765%	11	9,559	-38.814%
2026-06-17	101.0000	101.0000	100.6000	100.6000	-7.503%	150	9,559	-32.227%
2026-06-15	108.1500	108.7600	108.1500	108.7600	+4.476%	2	9,559	-37.312%
2026-06-12	100.1700	104.1000	100.1700	104.1000	+12.358%	5	9,559	-34.505%
2026-06-11	91.6000	92.6500	91.6000	92.6500	+9.970%	3	9,561	-26.411%
2026-06-10	86.0100	86.0100	84.2500	84.2500	+0.814%	6	9,562	-19.074%
2026-06-09	80.3700	83.5700	80.3700	83.5700	-5.581%	2	9,563	-18.416%
2026-06-08	88.9400	89.0000	88.5100	88.5100	+9.950%	3	9,563	-22.969%
2026-06-05	81.5000	81.5000	80.5000	80.5000	-12.500%	2	9,563	-15.304%
2026-06-03	93.8200	93.8200	91.8400	92.0000	+5.893%	5	9,564	-25.891%
2026-06-02	86.8800	86.8800	86.8800	86.8800	-0.709%	5	9,566	-21.524%
2026-06-01	87.5000	87.5000	87.5000	87.5000	-14.467%	250	9,561	-22.080%
2026-05-29	103.1000	103.3700	102.3000	102.3000	+1.791%	8	9,561	-33.353%
2026-05-28	96.5000	100.5000	96.5000	100.5000	+1.310%	101	9,565	-32.159%
2026-05-27	97.3000	99.2000	97.3000	99.2000	-3.220%	23	9,635	-31.270%
2026-05-26	102.5000	102.5000	102.5000	102.5000	+2.367%	10	9,634	-33.483%
2026-05-22	100.1300	100.1300	100.1300	100.1300	+0.130%	1	9,635	-31.909%
2026-05-20	98.0000	100.0000	98.0000	100.0000	+9.890%	2	9,635	-31.820%
2026-05-19	91.0000	91.0000	91.0000	91.0000	+7.565%	1	9,640	-25.077%
2026-05-18	84.6000	84.6000	84.6000	84.6000	-2.759%	1	9,640	-19.409%
2026-05-15	86.0500	87.6900	86.0500	87.0000	-7.200%	37	9,640	-21.632%
2026-05-14	95.7500	95.7500	93.7500	93.7500	-3.826%	2	9,640	-27.275%
2026-05-13	97.4800	97.4800	97.4800	97.4800	-3.533%	1	9,641	-30.057%
2026-05-12	101.0500	101.0500	101.0500	101.0500	-6.435%	2	9,641	-32.528%
2026-05-11	106.5000	108.0000	106.5000	108.0000	+4.147%	4	9,641	-36.870%
2026-05-08	96.0200	106.0000	96.0200	103.7000	+17.109%	9	9,649	-34.253%
2026-05-07	89.9500	89.9500	88.5500	88.5500	-3.118%	11	9,656	-23.004%
2026-05-06	88.7700	91.4000	88.2500	91.4000	+5.178%	76	9,667	-25.405%
2026-05-05	85.0000	88.0000	83.8400	86.9000	+15.543%	7	9,691	-21.542%
2026-05-04	78.0200	78.0200	74.5500	75.2100	-3.540%	5	9,691	-9.347%
2026-05-01	73.8900	79.0000	73.8900	77.9700	+7.545%	18	9,697	-12.556%
2026-04-30	71.5000	72.5000	71.5000	72.5000	+0.083%	8	9,697	-5.959%
2026-04-29	70.0000	72.6600	70.0000	72.4400	+17.731%	49	9,698	-5.881%
2026-04-28	60.6000	61.5300	60.6000	61.5300	-2.333%	5	9,744	+10.808%
2026-04-27	63.4000	65.1600	63.0000	63.0000	+6.870%	263	9,748	+8.222%
2026-04-24	61.2300	63.4500	58.7000	58.9500	+29.220%	312	10,021	+15.657%
2026-04-23	46.1200	46.5000	45.6200	45.6200	+2.980%	15	10,268	+49.452%
2026-04-22	45.5000	45.5000	44.3000	44.3000	-1.226%	7	10,282	+53.905%
2026-04-21	44.8500	44.8500	44.8500	44.8500	-0.333%	2	10,289	+52.018%
2026-04-20	46.0500	46.0500	45.0000	45.0000	-4.255%	30	10,289	+51.511%
2026-04-17	47.7600	49.0300	47.0000	47.0000	0.000%	18	10,294	+45.064%
2026-04-16	46.2000	47.0000	46.2000	47.0000	+7.429%	16	10,291	+45.064%
2026-04-15	43.4500	44.5700	43.4500	43.7500	+5.422%	5	10,291	+55.840%
2026-04-14	42.2700	42.2700	41.5000	41.5000	-4.904%	17	10,292	+64.289%
2026-04-13	41.8000	44.0000	41.8000	43.6400	+3.905%	55	10,304	+56.233%
2026-04-10	41.0000	42.0000	41.0000	42.0000	+3.704%	21	10,324	+62.333%
2026-04-09	40.0000	40.5000	40.0000	40.5000	+6.579%	17	10,344	+68.346%
2026-04-08	35.0000	38.1000	35.0000	38.0000	+18.012%	234	10,360	+79.421%
2026-04-07	31.4700	32.3000	31.4700	32.2000	+5.574%	7	10,533	+111.739%
2026-04-06	30.6400	30.6400	30.5000	30.5000	+3.390%	8	10,537	+123.541%
2026-04-02	26.8900	30.0000	26.8900	29.5000	+6.498%	24	10,566	+131.119%
2026-04-01	25.0000	28.0000	25.0000	27.7000	+26.773%	27	10,566	+146.137%
2026-03-31	21.8500	21.8500	21.8500	21.8500	+2.342%	1	10,583	+212.037%
2026-03-30	23.2500	23.2500	21.3500	21.3500	-7.174%	10	10,583	+219.344%
2026-03-27	23.9000	23.9000	22.8800	23.0000	-10.296%	9	10,591	+196.435%
2026-03-26	25.6400	25.6400	25.6400	25.6400	-0.697%	1	10,594	+165.913%
2026-03-25	25.8200	25.8200	25.8200	25.8200	+3.280%	1	10,595	+164.059%
2026-03-23	25.0000	25.0000	25.0000	25.0000	+3.306%	1	10,595	+172.720%
2026-03-20	24.2000	24.2000	24.2000	24.2000	-6.923%	5	10,596	+181.736%
2026-03-19	23.3000	26.0000	23.3000	26.0000	+4.000%	9	10,601	+162.231%
2026-03-18	24.5000	25.0000	24.5000	25.0000	-3.251%	6	10,605	+172.720%
2026-03-12	25.8400	25.8400	25.8400	25.8400	+11.140%	4	10,611	+163.854%
2026-03-09	23.4000	23.4000	23.2500	23.2500	-6.514%	4	10,613	+193.247%
2026-03-06	24.8700	24.8700	24.8700	24.8700	+0.242%	4	10,616	+174.146%
2026-03-05	24.8100	24.8100	24.8100	24.8100	-2.706%	1	10,616	+174.809%
2026-03-04	25.5000	25.5000	25.5000	25.5000	+11.500%	1	10,616	+167.373%
2026-03-03	22.4500	22.8700	22.4500	22.8700	-6.653%	9	10,617	+198.120%
2026-03-02	24.5000	24.5000	24.5000	24.5000	-2.390%	3	10,617	+178.286%
2026-02-27	25.0000	25.1000	25.0000	25.1000	+2.869%	30	10,617	+171.633%
2026-02-26	24.8300	24.8300	24.4000	24.4000	+5.172%	4	10,637	+179.426%
2026-02-23	23.1500	23.2000	23.1500	23.2000	-1.277%	3	10,637	+193.879%
2026-02-20	22.8800	23.5200	22.8800	23.5000	-10.031%	66	10,637	+190.128%
2026-02-17	25.4700	26.1200	25.4500	26.1200	-2.501%	44	10,637	+161.026%
2026-02-13	25.0000	26.7900	25.0000	26.7900	-6.817%	9	10,667	+154.498%
2026-02-11	28.7500	28.7500	28.7500	28.7500	+3.604%	20	10,667	+137.148%
2026-02-10	27.7500	27.7500	27.7500	27.7500	-8.416%	5	10,667	+145.694%
2026-02-09	30.3000	30.3000	30.3000	30.3000	+0.298%	1	10,667	+125.017%
2026-02-06	29.5000	30.5000	29.5000	30.2100	+6.373%	20	10,667	+125.687%
2026-02-05	29.0000	29.0000	27.0500	28.4000	+6.767%	13	10,669	+140.070%
2026-02-04	28.5300	28.5300	26.6000	26.6000	-10.135%	2	10,680	+156.316%
2026-02-03	29.6000	29.6000	29.6000	29.6000	+9.630%	2	10,681	+130.338%
2026-02-02	27.0000	27.0000	27.0000	27.0000	-4.425%	5	10,681	+152.519%
2026-01-30	28.2500	28.2500	28.2500	28.2500	+2.914%	1	10,681	+141.345%
2026-01-29	27.4500	27.4500	27.4500	27.4500	-6.791%	1	10,681	+148.379%
2026-01-28	27.1000	29.4500	27.1000	29.4500	+22.811%	63	10,680	+131.511%
2026-01-27	23.3600	23.9800	23.3600	23.9800	+7.341%	9	10,688	+184.320%
2026-01-26	22.9000	22.9000	22.0500	22.3400	-9.737%	30	10,688	+205.192%
2026-01-23	27.5700	27.5700	24.1500	24.7500	-27.206%	44	10,696	+175.475%
2026-01-22	33.0000	34.0000	33.0000	34.0000	+4.841%	5	10,693	+100.529%
2026-01-21	30.9500	33.5000	30.9500	32.4300	+16.865%	53	10,693	+110.237%
2026-01-20	28.0500	29.8000	27.7500	27.7500	+2.968%	33	10,711	+145.694%
2026-01-16	27.5000	27.9200	26.9500	26.9500	-4.938%	13	10,709	+152.987%
2026-01-15	30.0000	30.0000	27.8000	28.3500	+1.250%	11	10,709	+140.494%
2026-01-14	28.1100	28.1100	27.7500	28.0000	+0.143%	11	10,714	+143.500%
2026-01-13	26.0000	27.9600	26.0000	27.9600	+14.076%	22	10,721	+143.848%
2026-01-12	23.8000	24.5100	23.8000	24.5100	-3.882%	4	10,727	+178.172%
2026-01-09	23.0000	25.5000	23.0000	25.5000	+22.010%	109	10,729	+167.373%
2026-01-08	23.1500	23.1500	20.9000	20.9000	-7.111%	8	10,761	+226.220%
2026-01-07	21.0000	24.0500	21.0000	22.5000	+14.213%	17	10,764	+203.022%
2026-01-06	19.3200	19.7000	19.3200	19.7000	+0.922%	12	10,772	+246.091%
2026-01-05	21.0000	21.0000	19.4500	19.5200	-0.914%	61	10,767	+249.283%
2026-01-02	19.6300	19.7000	19.2000	19.7000	+11.299%	10	10,810	+246.091%
2025-12-31	17.5500	17.7000	17.5500	17.7000	-0.113%	5	10,810	+285.198%
2025-12-30	17.4700	17.7200	17.4700	17.7200	+5.728%	29	10,810	+284.763%
2025-12-29	16.8000	16.9500	16.5500	16.7600	+1.884%	41	10,821	+306.802%
2025-12-24	15.9500	16.4500	15.9500	16.4500	-0.121%	18	10,834	+314.468%
2025-12-23	16.4500	16.4700	16.4500	16.4700	-1.081%	2	10,834	+313.965%
2025-12-22	17.4300	17.4300	16.6500	16.6500	-6.461%	3	10,835	+309.489%
2025-12-19	17.6000	17.8000	17.4500	17.8000	+4.953%	10	10,835	+283.034%
2025-12-18	16.9600	16.9600	16.9600	16.9600	-3.527%	1	10,841	+302.005%
2025-12-16	17.8000	17.8000	17.5800	17.5800	-2.712%	6	10,840	+287.827%
2025-12-15	18.0700	18.0700	18.0700	18.0700	-0.166%	1	10,839	+277.310%
2025-12-12	20.0000	20.0000	18.1000	18.1000	-11.707%	7	10,839	+276.685%
2025-12-09	20.5300	20.5700	20.5000	20.5000	-2.705%	47	10,835	+232.585%
2025-12-08	21.0700	21.0700	21.0700	21.0700	-3.790%	1	11,468	+223.588%
2025-12-05	21.8000	21.9000	21.6500	21.9000	+2.576%	5	10,860	+211.324%
2025-12-04	21.6000	21.6000	21.1500	21.3500	-10.669%	36	10,864	+219.344%
2025-12-03	23.9000	23.9000	23.9000	23.9000	+1.057%	5	10,869	+185.272%
2025-12-02	23.3000	23.6500	23.1800	23.6500	+16.216%	9	10,874	+188.288%
2025-12-01	20.3500	20.3500	20.3500	20.3500	+1.903%	1	10,881	+235.037%
2025-11-28	18.0000	19.9700	18.0000	19.9700	+21.030%	3	10,881	+241.412%
2025-11-25	16.5000	16.5000	16.5000	16.5000	+1.852%	3	10,881	+313.212%
2025-11-24	15.7500	16.2000	15.7500	16.2000	+4.516%	2	10,884	+320.864%
2025-11-21	14.2500	15.5000	14.2500	15.5000	+3.264%	7	10,883	+339.871%
2025-11-20	16.0500	16.0500	15.0100	15.0100	-1.574%	12	10,889	+354.231%
2025-11-19	16.0000	16.0000	15.2500	15.2500	+0.461%	34	10,896	+347.082%
2025-11-18	14.7500	15.1800	14.1500	15.1800	-6.006%	97	10,923	+349.144%
2025-11-17	16.0000	16.1500	16.0000	16.1500	-3.119%	8	10,947	+322.167%
2025-11-14	16.4200	16.8500	16.4200	16.6700	+3.348%	9	10,954	+308.998%
2025-11-13	16.9500	17.4000	16.1300	16.1300	-12.811%	5	10,954	+322.691%
2025-11-12	18.4500	18.5000	18.3500	18.5000	+2.778%	4	10,954	+268.541%
2025-11-07	18.0000	18.6500	18.0000	18.0000	+0.559%	3	10,954	+278.778%
2025-11-06	17.7500	17.9500	17.7500	17.9000	-6.283%	9	10,955	+280.894%
2025-11-05	17.3000	19.1000	17.3000	19.1000	+6.407%	12	10,955	+256.963%
2025-11-04	19.0000	19.0000	17.9500	17.9500	-10.250%	15	10,959	+279.833%
2025-11-03	20.7600	20.7600	20.0000	20.0000	-2.913%	17	10,967	+240.900%
2025-10-31	20.9000	20.9000	20.6000	20.6000	-4.186%	2	10,967	+230.971%
2025-10-30	21.1000	21.6900	21.1000	21.5000	-3.587%	4	10,967	+217.116%
2025-10-29	22.3000	22.3000	22.3000	22.3000	-0.889%	1	10,967	+205.740%
2025-10-28	22.0000	22.8000	21.5000	22.5000	+11.940%	33	10,967	+203.022%
2025-10-27	19.9500	21.0000	19.8000	20.1000	+5.789%	45	10,981	+239.204%
2025-10-24	21.0000	21.0000	18.8000	19.0000	0.000%	86	10,981	+258.842%
2025-10-23	17.3000	19.0000	17.3000	19.0000	+7.345%	34	11,011	+258.842%
2025-10-22	17.5500	17.7000	17.0500	17.7000	-5.348%	22	11,019	+285.198%
2025-10-21	18.7000	19.0000	18.7000	18.7000	0.000%	24	11,029	+264.599%
2025-10-20	18.6900	18.7500	18.6900	18.7000	+4.236%	39	11,051	+264.599%
2025-10-17	17.4000	18.3900	17.4000	17.9400	+1.932%	13	11,054	+280.045%
2025-10-16	18.1800	18.1800	17.3000	17.6000	-1.511%	128	11,059	+287.386%
2025-10-15	17.1500	18.0000	17.1500	17.8700	+4.809%	10	11,104	+281.533%
2025-10-14	16.1200	17.6700	16.0500	17.0500	-3.672%	39	11,109	+299.883%
2025-10-13	17.3500	18.1600	17.3500	17.7000	-3.014%	31	11,103	+285.198%
2025-10-10	19.9000	20.0000	17.6500	18.2500	+0.551%	118	11,102	+273.589%
2025-10-09	18.0500	18.1500	17.6600	18.1500	+1.681%	52	11,156	+275.647%
2025-10-08	17.3000	18.0000	17.3000	17.8500	+0.281%	21	11,158	+281.961%
2025-10-07	18.3000	18.4000	17.3000	17.8000	+2.712%	52	11,164	+283.034%
2025-10-06	17.3000	18.4000	17.3000	17.3300	-1.254%	34	11,164	+293.422%
2025-10-03	17.9000	18.0000	17.4000	17.5500	-2.500%	608	11,172	+288.490%
2025-10-02	16.6000	18.1000	16.5500	18.0000	+9.091%	45	10,885	+278.778%
2025-10-01	14.2500	16.5000	14.2500	16.5000	+16.608%	64	10,890	+313.212%
2025-09-30	14.5000	14.6000	13.9000	14.1500	-7.516%	147	10,890	+381.837%
2025-09-29	15.0000	15.6100	14.7500	15.3000	-6.707%	222	11,005	+345.621%
2025-09-26	16.0000	16.9000	14.7500	16.4000	+9.333%	258	11,154	+315.732%
2025-09-25	12.9000	15.0000	12.1500	15.0000	+21.359%	525	11,358	+354.533%
2025-09-24	10.8000	12.9000	10.8000	12.3600	+14.977%	687	11,568	+451.618%
2025-09-23	10.5300	11.2100	10.5300	10.7500	+5.911%	176	11,463	+534.233%
2025-09-22	11.3500	11.3500	10.0500	10.1500	-5.140%	309	11,554	+571.724%
2025-09-19	11.5000	11.6500	10.4500	10.7000	-7.917%	229	11,734	+537.196%
2025-09-18	12.5500	13.1400	10.3000	11.6200	+76.061%	1,443	11,769	+486.747%
2025-09-17	7.0000	7.1300	6.6000	6.6000	-8.460%	40	12,753	+933.030%
2025-09-16	6.8700	7.2800	6.8700	7.2100	+4.949%	52	12,753	+845.631%
2025-09-15	6.6000	7.3500	6.6000	6.8700	+9.920%	65	12,747	+892.431%
2025-09-12	6.6000	6.6000	6.2500	6.2500	-7.817%	110	12,767	+990.880%
2025-09-11	6.7500	7.0000	6.7000	6.7800	-1.453%	115	12,770	+905.605%
2025-09-10	6.6500	6.9200	6.5500	6.8800	+3.459%	160	12,737	+890.988%
2025-09-09	6.7500	6.9000	6.5100	6.6500	0.000%	131	12,759	+925.263%
2025-09-08	6.6200	6.7800	6.5500	6.6500	-0.746%	31	12,676	+925.263%
2025-09-05	6.8000	6.8000	6.4500	6.7000	0.000%	174	12,674	+917.612%
2025-09-04	6.0000	6.7500	6.0000	6.7000	+7.200%	69	12,658	+917.612%
2025-09-03	6.4000	6.4000	6.1500	6.2500	-2.496%	38	12,664	+990.880%
2025-09-02	6.4000	6.4500	6.2200	6.4100	-2.879%	223	12,662	+963.651%
2025-08-29	7.1000	7.1000	6.6000	6.6000	-7.692%	76	12,744	+933.030%
2025-08-28	6.9000	7.3200	6.9000	7.1500	-0.279%	49	12,744	+853.566%
2025-08-27	6.7600	7.2000	6.7600	7.1700	+5.286%	111	12,747	+850.907%
2025-08-26	6.8000	6.8500	6.6500	6.8100	-2.575%	240	12,792	+901.175%
2025-08-25	7.7000	7.7000	6.8000	6.9900	-3.186%	95	12,631	+875.393%
2025-08-22	6.6300	7.4300	6.5000	7.2200	+15.520%	473	12,695	+844.321%
2025-08-21	6.1400	6.2500	5.9700	6.2500	-1.575%	165	12,948	+990.880%
2025-08-20	7.1000	7.1000	6.0500	6.3500	-16.116%	665	12,943	+973.701%
2025-08-19	7.4500	8.6500	7.0500	7.5700	+15.573%	3,274	12,771	+800.661%
2025-08-18	6.7000	7.3000	6.1500	6.5500	-9.904%	442	13,871	+940.916%
2025-08-15	7.4500	7.9600	6.9000	7.2700	+10.152%	567	14,116	+837.827%
2025-08-14	5.5000	6.9500	5.2000	6.6000	+22.222%	826	14,244	+933.030%
2025-08-13	4.8100	5.4000	4.8000	5.4000	+6.299%	102	14,614	+1,162.593%
2025-08-12	4.5500	5.0800	4.3000	5.0800	+16.782%	2,273	14,635	+1,242.126%
2025-08-11	4.3500	4.7600	4.3500	4.3500	+10.406%	1,275	14,665	+1,467.356%
2025-08-08	4.0000	4.0000	3.7500	3.9400	+2.338%	43	14,094	+1,630.457%
2025-08-07	4.0000	4.0500	3.8000	3.8500	-7.229%	310	14,075	+1,670.909%
2025-08-06	3.9100	4.1500	3.8500	4.1500	+1.220%	137	13,939	+1,542.892%
2025-08-05	3.8500	4.2500	3.8500	4.1000	+11.111%	444	14,012	+1,562.927%
2025-08-04	3.7200	3.7400	3.6000	3.6900	+2.500%	51	14,359	+1,747.696%
2025-08-01	3.6200	3.7000	3.4300	3.6000	-7.216%	584	14,329	+1,793.889%
2025-07-31	4.1000	4.1000	3.8000	3.8800	-5.366%	130	13,794	+1,657.216%
2025-07-30	4.3000	4.3000	4.0500	4.1000	-2.844%	89	13,717	+1,562.927%
2025-07-29	4.5000	4.5000	4.2000	4.2200	-5.169%	269	13,684	+1,515.640%
2025-07-28	4.5000	4.8000	4.4500	4.4500	-0.224%	271	13,579	+1,432.135%
2025-07-25	5.0000	5.0000	4.3000	4.4600	-22.971%	1,745	13,590	+1,428.700%
2025-07-24	6.4000	6.4000	5.7900	5.7900	-9.531%	336	12,691	+1,077.547%
2025-07-23	6.2000	6.5600	6.2000	6.4000	+4.065%	20	12,569	+965.313%
2025-07-22	6.3500	6.5000	6.1000	6.1500	-1.914%	213	12,572	+1,008.618%
2025-07-21	6.4000	6.5500	6.2500	6.2700	-0.476%	133	12,608	+987.400%
2025-07-18	6.3500	6.5700	6.1500	6.3000	+4.132%	305	12,569	+982.222%
2025-07-17	5.9300	6.1800	5.9300	6.0500	+0.833%	13	12,501	+1,026.942%
2025-07-16	5.9000	6.0500	5.7200	6.0000	-4.153%	218	12,499	+1,036.333%
2025-07-15	6.7500	6.7500	6.2600	6.2600	-2.188%	73	12,445	+989.137%
2025-07-14	6.3200	6.4100	5.5000	6.4000	-3.323%	100	12,478	+965.313%
2025-07-11	6.5000	6.6600	6.5000	6.6200	-1.926%	58	12,565	+929.909%
2025-07-10	6.6500	6.8800	6.5500	6.7500	+3.846%	130	12,553	+910.074%
2025-07-09	6.6500	6.6500	6.3500	6.5000	-3.418%	113	12,646	+948.923%
2025-07-08	6.1300	6.8000	6.1300	6.7300	+21.480%	190	12,626	+913.076%
2025-07-07	5.7500	5.8400	5.5400	5.5400	-5.782%	159	12,703	+1,130.686%
2025-07-03	5.6500	5.9000	5.6500	5.8800	+6.909%	35	12,654	+1,059.524%
2025-07-02	5.5000	5.6600	5.3000	5.5000	-12.698%	153	12,654	+1,139.636%
2025-07-01	5.7600	6.3000	5.7600	6.3000	+7.325%	54	12,622	+982.222%
2025-06-30	5.8500	5.9000	5.8000	5.8700	+0.342%	76	12,627	+1,061.499%
2025-06-27	6.0000	6.5500	5.8500	5.8500	-0.341%	93	12,586	+1,065.470%
2025-06-26	5.8500	5.9000	5.7000	5.8700	+2.982%	39	12,649	+1,061.499%
2025-06-25	6.0000	6.0000	5.7000	5.7000	-5.000%	217	12,672	+1,096.140%
2025-06-24	5.4500	6.1000	5.4500	6.0000	+16.505%	250	12,670	+1,036.333%
2025-06-23	4.8500	5.4000	4.8500	5.1500	+0.980%	332	12,859	+1,223.883%
2025-06-20	5.4500	5.4500	5.1000	5.1000	-5.204%	54	12,846	+1,236.863%
2025-06-18	4.9000	5.3800	4.8500	5.3800	+1.128%	528	12,395	+1,167.286%
2025-06-17	5.0000	5.3200	4.9500	5.3200	+10.833%	43	12,395	+1,181.579%
2025-06-16	4.6700	4.9000	4.6700	4.8000	+4.348%	147	12,381	+1,320.417%
2025-06-13	4.7500	4.8000	4.5000	4.6000	-5.544%	322	12,416	+1,382.174%
2025-06-12	4.7500	5.0000	4.6500	4.8700	+0.412%	681	12,367	+1,300.000%
2025-06-11	5.1500	5.1500	4.7000	4.8500	-15.652%	258	11,753	+1,305.773%
2025-06-10	4.7500	5.9500	4.7500	5.7500	+20.293%	465	11,640	+1,085.739%
2025-06-09	4.9000	5.0500	4.7800	4.7800	+5.055%	162	11,881	+1,326.360%
2025-06-06	5.2700	5.2700	4.5500	4.5500	0.000%	1,970	11,935	+1,398.462%
2025-06-05	4.6500	4.7800	4.5500	4.5500	-3.397%	421	12,272	+1,398.462%
2025-06-04	4.7400	4.7400	4.6000	4.7100	+0.213%	47	12,468	+1,347.558%
2025-06-03	4.2900	4.7300	4.2900	4.7000	+6.818%	80	12,431	+1,350.638%
2025-06-02	4.2000	4.4000	4.2000	4.4000	+2.326%	248	12,463	+1,449.545%
2025-05-30	4.7000	4.7000	4.2000	4.3000	-8.511%	1,432	12,615	+1,485.581%
2025-05-29	4.6800	4.7500	4.6500	4.7000	-2.083%	222	12,004	+1,350.638%
2025-05-28	4.9100	4.9500	4.8000	4.8000	-1.639%	807	12,209	+1,320.417%
2025-05-27	5.0000	5.0000	4.8000	4.8800	+3.830%	74	12,165	+1,297.131%
2025-05-23	4.7000	4.7500	4.6000	4.7000	-6.000%	294	12,111	+1,350.638%
2025-05-22	4.9400	5.0500	4.9400	5.0000	0.000%	38	12,111	+1,263.600%
2025-05-21	5.4100	5.6100	4.9500	5.0000	-7.407%	328	12,080	+1,263.600%
2025-05-20	5.4000	5.4400	5.3500	5.4000	0.000%	64	12,091	+1,162.593%
2025-05-19	5.3500	5.5500	5.3500	5.4000	-3.571%	28	12,088	+1,162.593%
2025-05-16	5.4500	5.6000	5.4500	5.6000	+3.704%	132	12,071	+1,117.500%
2025-05-15	5.4500	5.5400	5.3500	5.4000	-2.703%	14	12,110	+1,162.593%
2025-05-14	6.1000	6.1000	5.5300	5.5500	-10.194%	211	12,110	+1,128.468%
2025-05-13	6.2500	6.4000	6.1000	6.1800	+3.866%	80	12,277	+1,003.236%
2025-05-12	5.9900	6.1000	5.2300	5.9500	+8.182%	430	12,275	+1,045.882%
2025-05-09	5.3500	5.5000	5.1700	5.5000	+5.769%	170	12,085	+1,139.636%
2025-05-08	5.3000	5.3800	5.1000	5.2000	+8.333%	83	12,127	+1,211.154%
2025-05-07	4.7200	4.8000	4.5500	4.8000	+4.348%	156	12,122	+1,320.417%
2025-05-06	4.8500	4.8500	4.6000	4.6000	-5.155%	30	12,161	+1,382.174%
2025-05-05	5.1000	5.1000	4.8000	4.8500	-4.339%	40	12,155	+1,305.773%
2025-05-02	4.9000	5.1500	4.9000	5.0700	+4.536%	282	12,144	+1,244.773%
2025-05-01	4.7500	4.9600	4.7000	4.8500	-2.020%	40	12,200	+1,305.773%
2025-04-30	4.6000	4.9500	4.5000	4.9500	-1.000%	46	12,185	+1,277.374%
2025-04-29	5.0000	5.2300	5.0000	5.0000	-2.913%	51	12,194	+1,263.600%
2025-04-28	5.0000	5.4000	5.0000	5.1500	+4.251%	104	12,179	+1,223.883%
2025-04-25	4.8000	4.9500	4.7000	4.9400	-14.828%	206	12,235	+1,280.162%
2025-04-24	5.6500	5.9500	5.3700	5.8000	+8.818%	2,991	12,199	+1,075.517%
2025-04-23	5.4800	5.6300	5.2700	5.3300	+11.740%	1,621	13,652	+1,179.174%
2025-04-22	4.5000	4.8500	4.5000	4.7700	+13.571%	58	15,165	+1,329.350%
2025-04-21	4.3900	4.3900	4.0000	4.2000	-3.890%	2,022	15,209	+1,523.333%
2025-04-17	4.3700	4.4500	4.2600	4.3700	-2.889%	1,393	12,056	+1,460.183%
2025-04-16	4.7000	4.7000	4.3500	4.5000	-10.891%	1,144	12,056	+1,415.111%
2025-04-15	5.4000	5.4000	5.0500	5.0500	-7.339%	3	10,934	+1,250.099%
2025-04-14	5.6000	5.7000	5.2000	5.4500	+10.101%	42	10,932	+1,151.009%
2025-04-11	5.0000	5.0000	4.5000	4.9500	-1.000%	688	10,930	+1,277.374%
2025-04-10	5.3100	5.5500	4.9000	5.0000	-20.000%	1,150	10,621	+1,263.600%
2025-04-09	4.3500	6.2500	4.3500	6.2500	+48.810%	2,515	9,503	+990.880%
2025-04-08	5.2500	5.4000	4.1000	4.2000	-16.000%	166	7,345	+1,523.333%
2025-04-07	4.7500	5.5000	4.5500	5.0000	-7.407%	117	7,230	+1,263.600%
2025-04-04	6.2900	6.2900	5.1300	5.4000	-17.557%	1,200	7,164	+1,162.593%
2025-04-03	6.0000	7.2000	5.5500	6.5500	+7.908%	215	7,144	+940.916%
2025-04-02	6.0000	6.3000	6.0000	6.0700	+0.331%	305	7,114	+1,023.229%
2025-04-01	6.2000	6.3200	6.0000	6.0500	-7.209%	80	6,898	+1,026.942%
2025-03-31	6.2000	6.5500	6.0000	6.5200	-1.955%	146	6,843	+945.706%
2025-03-28	6.4500	6.7000	6.4500	6.6500	-8.276%	58	6,809	+925.263%
2025-03-27	6.9000	7.2500	6.5500	7.2500	+2.113%	29	6,803	+840.414%
2025-03-26	7.7500	7.7500	7.1000	7.1000	-7.912%	5	6,808	+860.282%
2025-03-25	7.7100	7.7100	7.7100	7.7100	+2.390%	1	6,809	+784.306%
2025-03-24	7.8000	7.8200	7.5300	7.5300	-4.684%	20	6,809	+805.445%
2025-03-21	7.6300	8.1500	7.6300	7.9000	+5.333%	70	6,820	+763.038%
2025-03-20	7.8000	7.8000	7.5000	7.5000	-2.597%	15	6,830	+809.067%
2025-03-19	8.0200	8.1000	7.6500	7.7000	-14.539%	268	6,816	+785.455%
2025-03-18	8.7000	9.4100	8.7000	9.0100	+1.464%	148	6,955	+656.715%
2025-03-17	8.2000	9.2500	8.2000	8.8800	+17.616%	695	7,064	+667.793%
2025-03-14	7.5500	7.7500	7.4000	7.5500	+1.889%	130	7,130	+803.046%
2025-03-13	7.5000	8.2500	7.2500	7.4100	+32.321%	515	7,411	+820.108%
2025-03-12	5.5500	5.8000	5.3500	5.6000	+8.738%	126	7,411	+1,117.500%
2025-03-11	5.0500	5.1500	4.8100	5.1500	-0.962%	349	7,345	+1,223.883%
2025-03-10	5.4000	5.4000	5.0500	5.2000	-5.455%	1,097	7,155	+1,211.154%
2025-03-07	5.3600	5.7500	5.2200	5.5000	-1.786%	428	6,853	+1,139.636%
2025-03-06	5.3000	5.7500	5.2000	5.6000	0.000%	139	6,756	+1,117.500%
2025-03-05	5.7000	6.4000	5.2100	5.6000	-7.438%	391	6,640	+1,117.500%
2025-03-04	6.7000	6.7000	5.5500	6.0500	-10.635%	442	6,414	+1,026.942%
2025-03-03	8.1400	8.3000	6.7300	6.7700	-9.733%	92	6,169	+907.090%
2025-02-28	7.0500	8.0500	6.6000	7.5000	+4.167%	452	6,103	+809.067%
2025-02-27	7.5500	8.0000	7.0500	7.2000	-1.235%	61	6,235	+846.944%
2025-02-26	7.4500	7.6000	7.2900	7.2900	+2.101%	106	6,210	+835.254%
2025-02-25	7.5500	7.5500	6.8500	7.1400	-8.462%	151	6,199	+854.902%
2025-02-24	8.1000	8.2000	7.3500	7.8000	-6.024%	215	6,240	+774.103%
2025-02-21	9.1700	9.1700	8.2000	8.3000	-7.778%	34	6,349	+721.446%
2025-02-20	8.8500	9.0000	8.1400	9.0000	-0.552%	187	6,362	+657.556%
2025-02-19	9.3600	9.7500	8.7800	9.0500	-12.560%	1,246	6,442	+653.370%
2025-02-18	8.2000	10.7000	8.1000	10.3500	+43.750%	672	5,741	+558.744%
2025-02-14	8.0300	8.7400	6.9500	7.2000	-6.494%	762	5,859	+846.944%
2025-02-13	7.0000	8.3500	7.0000	7.7000	+14.925%	1,080	5,859	+785.455%
2025-02-12	5.8000	6.7000	5.7000	6.7000	+16.522%	443	6,046	+917.612%
2025-02-11	5.1500	6.2000	5.1500	5.7500	+18.313%	237	6,146	+1,085.739%
2025-02-10	5.0000	5.1000	4.8500	4.8600	+7.761%	62	6,076	+1,302.881%
2025-02-07	4.6000	4.6000	4.4400	4.5100	-2.381%	100	6,054	+1,411.752%
2025-02-06	4.7100	4.7200	4.5500	4.6200	-3.750%	45	6,010	+1,375.758%
2025-02-05	4.5000	4.9500	4.4600	4.8000	+3.226%	35	6,019	+1,320.417%
2025-02-04	4.7300	4.8000	4.5500	4.6500	-3.326%	76	6,017	+1,366.237%
2025-02-03	4.6000	4.9000	4.2500	4.8100	+0.208%	117	6,004	+1,317.464%
2025-01-31	5.2000	5.2500	4.8000	4.8000	-4.950%	1,178	5,992	+1,320.417%
2025-01-30	5.0300	5.8500	4.8400	5.0500	0.000%	230	5,883	+1,250.099%
2025-01-29	5.1000	5.1800	4.9500	5.0500	+1.000%	121	5,707	+1,250.099%
2025-01-28	5.0500	5.1000	4.9000	5.0000	-4.215%	136	5,602	+1,263.600%
2025-01-27	5.6500	5.7800	5.1900	5.2200	-5.946%	98	5,483	+1,206.130%
2025-01-24	5.9000	5.9000	5.5500	5.5500	-7.500%	196	5,433	+1,128.468%
2025-01-23	6.1000	6.1000	5.8000	6.0000	-4.000%	132	5,369	+1,036.333%
2025-01-22	6.1500	6.4500	6.0000	6.2500	+0.806%	390	5,286	+990.880%
2025-01-21	6.6500	6.6500	6.1800	6.2000	-0.800%	613	5,137	+999.677%
2025-01-17	6.2000	6.2500	5.7500	6.2500	+18.371%	226	4,976	+990.880%
2025-01-16	5.2500	5.3500	5.1200	5.2800	+0.956%	28	4,976	+1,191.288%
2025-01-15	5.0500	5.7000	5.0000	5.2300	+7.835%	19	4,971	+1,203.633%
2025-01-14	5.2000	5.2000	4.8500	4.8500	-3.000%	48	4,962	+1,305.773%
2025-01-13	5.0000	5.0500	4.8500	5.0000	-1.575%	270	4,955	+1,263.600%
2025-01-10	5.2200	5.2200	4.9500	5.0800	-7.636%	260	5,098	+1,242.126%
2025-01-08	5.7000	5.7000	5.4500	5.5000	-1.786%	49	4,969	+1,139.636%
2025-01-07	5.6500	5.7400	5.5500	5.6000	+0.901%	223	4,969	+1,117.500%