Dark

INTC20270115C25
INTC Jan 15 2027 25.00 Call (INTC270115C00025000)
option OPRA

EOD

Sep 2, 2026

65.18+2.759%(+1.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	65.1800	65.1800	65.1800	65.1800	+2.759%	3	12,726	0.000%
2026-09-01	63.4300	63.4300	63.4300	63.4300	-2.325%	1	12,726	+2.759%
2026-08-28	64.9400	64.9400	64.9400	64.9400	-0.855%	1	12,726	+0.370%
2026-08-27	65.5000	65.5000	65.5000	65.5000	+4.051%	100	12,726	-0.489%
2026-08-25	64.5900	64.5900	62.9500	62.9500	-4.404%	29	12,782	+3.542%
2026-08-21	65.8500	65.8500	65.8500	65.8500	-3.869%	4	12,796	-1.017%
2026-08-20	66.5900	68.5000	66.5900	68.5000	-1.947%	6	12,796	-4.847%
2026-08-19	69.8700	69.8700	69.8600	69.8600	-12.291%	2	12,796	-6.699%
2026-08-17	79.6500	79.6500	79.6500	79.6500	-2.030%	9	12,798	-18.167%
2026-08-13	82.0000	82.0000	81.3000	81.3000	+10.014%	6	12,798	-19.828%
2026-08-10	72.4500	73.9000	72.4500	73.9000	-4.361%	19	12,804	-11.800%
2026-08-07	74.5000	77.2700	74.5000	77.2700	+1.711%	3	12,810	-15.646%
2026-08-05	77.3800	77.3800	75.9700	75.9700	-0.145%	200	12,813	-14.203%
2026-08-04	76.0800	76.0800	76.0800	76.0800	+14.406%	1	12,813	-14.327%
2026-08-03	64.3200	66.5000	64.2000	66.5000	-8.035%	12	12,813	-1.985%
2026-07-31	72.3100	72.3100	72.3100	72.3100	+5.670%	1	12,814	-9.860%
2026-07-30	68.1900	68.4300	68.1900	68.4300	+13.577%	2	12,815	-4.749%
2026-07-29	60.2500	60.2500	60.2500	60.2500	-4.213%	5	12,816	+8.183%
2026-07-28	61.6900	62.9000	61.6900	62.9000	+0.721%	11	12,821	+3.625%
2026-07-27	62.4500	62.4500	62.4500	62.4500	-8.162%	1	12,822	+4.371%
2026-07-24	72.3000	72.3000	68.0000	68.0000	-10.526%	62	12,823	-4.147%
2026-07-23	77.9300	77.9300	75.8500	76.0000	-5.929%	35	12,871	-14.237%
2026-07-21	78.6500	80.7900	78.6500	80.7900	+8.443%	3	12,892	-19.322%
2026-07-20	74.5000	74.5000	74.5000	74.5000	+12.538%	2	12,892	-12.510%
2026-07-17	66.2000	66.2000	66.2000	66.2000	-11.733%	1	12,892	-1.541%
2026-07-16	75.0000	75.0000	75.0000	75.0000	-4.398%	4	12,893	-13.093%
2026-07-15	76.9100	78.4500	76.9100	78.4500	+0.051%	59	12,897	-16.915%
2026-07-13	80.4400	80.4600	78.4100	78.4100	-11.401%	61	12,951	-16.873%
2026-07-09	88.5000	88.5000	88.5000	88.5000	+8.019%	2	12,952	-26.350%
2026-07-08	81.9300	81.9300	81.9300	81.9300	-6.419%	1	12,954	-20.444%
2026-07-07	87.5500	87.5500	87.5500	87.5500	-19.309%	2	12,954	-25.551%
2026-07-01	109.7600	109.7600	108.5000	108.5000	-6.867%	2	12,954	-39.926%
2026-06-30	115.5700	116.5000	115.5700	116.5000	+10.720%	11	12,955	-44.052%
2026-06-29	101.5000	105.2200	101.5000	105.2200	-0.256%	2	12,955	-38.054%
2026-06-26	102.0000	105.4900	102.0000	105.4900	-0.575%	15	12,955	-38.212%
2026-06-24	106.1000	106.1000	106.1000	106.1000	-4.689%	1	12,959	-38.567%
2026-06-23	111.5500	111.5500	111.3200	111.3200	-4.487%	27	12,959	-41.448%
2026-06-22	115.1500	116.6000	113.2000	116.5500	+6.351%	111	12,959	-44.076%
2026-06-18	111.0000	111.0000	108.0000	109.5900	+14.323%	52	13,035	-40.524%
2026-06-17	95.8600	95.8600	95.8600	95.8600	-6.932%	5	13,035	-32.005%
2026-06-15	106.0000	107.4000	103.0000	103.0000	+2.477%	61	13,035	-36.718%
2026-06-12	95.4500	103.2500	95.4500	100.5100	+8.954%	46	13,047	-35.151%
2026-06-11	90.3000	93.8200	89.9000	92.2500	+18.528%	10	13,058	-29.344%
2026-06-09	77.8300	77.8300	77.8300	77.8300	-10.458%	1	13,060	-16.253%
2026-06-08	85.5000	88.0500	84.0000	86.9200	+10.966%	17	13,060	-25.012%
2026-06-05	81.0700	81.0700	78.1000	78.3300	-8.696%	11	13,070	-16.788%
2026-06-04	85.7000	86.0000	85.7000	85.7900	-2.044%	10	13,073	-24.024%
2026-06-03	92.0000	92.0000	87.5800	87.5800	+5.965%	25	13,081	-25.577%
2026-06-02	83.3000	83.3000	82.6500	82.6500	-4.858%	4	13,066	-21.137%
2026-06-01	81.0000	87.9000	81.0000	86.8700	-11.852%	171	13,066	-24.968%
2026-05-29	101.7000	101.7000	98.5500	98.5500	+5.232%	4	13,212	-33.861%
2026-05-28	93.6600	93.6600	93.6500	93.6500	-3.304%	2	13,213	-30.400%
2026-05-27	95.3900	96.8500	95.0000	96.8500	-0.155%	9	13,211	-32.700%
2026-05-26	98.0000	98.8900	97.0000	97.0000	0.000%	3	13,211	-32.804%
2026-05-22	95.4500	97.0000	95.4500	97.0000	+3.356%	29	13,215	-32.804%
2026-05-21	91.0000	94.0000	91.0000	93.8500	-0.424%	13	13,215	-30.549%
2026-05-20	96.3500	96.3500	91.8000	94.2500	+18.658%	14	13,215	-30.844%
2026-05-19	82.0000	82.0000	79.4300	79.4300	-2.683%	2	13,224	-17.940%
2026-05-18	89.8500	89.8500	81.6200	81.6200	-3.976%	9	13,224	-20.142%
2026-05-15	82.7500	86.1000	82.7500	85.0000	-7.266%	35	13,224	-23.318%
2026-05-14	92.2800	92.7200	91.6600	91.6600	-6.821%	27	13,233	-28.889%
2026-05-13	94.1000	98.3700	94.0000	98.3700	+3.547%	1,551	13,569	-33.740%
2026-05-12	100.5000	100.5000	91.6200	95.0000	-9.524%	21	13,569	-31.389%
2026-05-11	105.4400	106.5000	101.8500	105.0000	+3.960%	44	13,569	-37.924%
2026-05-08	92.5000	103.4100	91.1500	101.0000	+16.723%	116	13,569	-35.465%
2026-05-07	89.5800	89.5800	85.9300	86.5300	-1.334%	20	13,609	-24.674%
2026-05-06	86.5000	87.7000	83.5500	87.7000	+4.604%	15	13,615	-25.678%
2026-05-05	80.0000	86.1000	80.0000	83.8400	+15.641%	78	13,622	-22.257%
2026-05-04	74.1600	75.0000	72.5000	72.5000	-3.667%	20	13,647	-10.097%
2026-05-01	70.0000	76.0100	70.0000	75.2600	+8.288%	66	13,662	-13.394%
2026-04-30	70.3000	70.3000	69.5000	69.5000	-1.836%	39	13,662	-6.216%
2026-04-29	63.5500	70.8000	63.5500	70.8000	+18.454%	135	13,655	-7.938%
2026-04-28	59.2400	60.2300	57.3000	59.7700	+0.285%	17	13,685	+9.051%
2026-04-27	60.0000	62.4600	59.2800	59.6000	+2.759%	66	13,686	+9.362%
2026-04-24	58.2400	61.0000	56.5100	58.0000	+34.727%	256	13,719	+12.379%
2026-04-23	43.2300	44.3500	43.0500	43.0500	+3.114%	35	13,903	+51.405%
2026-04-22	42.2500	42.2500	41.5000	41.7500	-3.691%	9	13,919	+56.120%
2026-04-21	43.5200	43.5500	42.7000	43.3500	+3.190%	20	13,938	+50.358%
2026-04-20	45.2500	45.2500	41.5000	42.0100	-4.955%	64	13,938	+55.154%
2026-04-17	45.7500	46.6500	44.2000	44.2000	-0.786%	69	13,974	+47.466%
2026-04-16	42.7100	44.9000	42.7100	44.5500	+8.791%	44	13,997	+46.308%
2026-04-15	40.7700	40.9500	40.7700	40.9500	+3.409%	6	14,026	+59.170%
2026-04-14	41.2000	41.2000	38.4500	39.6000	-4.578%	44	14,036	+64.596%
2026-04-13	39.5000	42.0800	39.5000	41.5000	+6.138%	70	14,052	+57.060%
2026-04-10	38.0200	39.7500	37.9500	39.1000	+1.691%	99	14,099	+66.701%
2026-04-09	35.5800	38.4500	34.8500	38.4500	+9.233%	139	14,170	+69.519%
2026-04-08	32.7500	35.7500	32.7500	35.2000	+20.096%	148	14,278	+85.170%
2026-04-07	30.0000	30.0000	28.3500	29.3100	+6.119%	49	14,396	+122.381%
2026-04-06	28.0000	28.0000	26.9500	27.6200	+0.729%	13	14,406	+135.988%
2026-04-02	25.2000	27.5000	25.2000	27.4200	+9.944%	52	14,434	+137.710%
2026-04-01	23.9500	25.6000	23.9500	24.9400	+19.502%	83	14,434	+161.347%
2026-03-31	19.2000	20.8700	19.2000	20.8700	+11.011%	24	14,451	+212.314%
2026-03-30	20.4000	20.4000	18.2000	18.8000	-8.293%	42	14,459	+246.702%
2026-03-27	20.5000	20.5000	20.5000	20.5000	-4.872%	1	14,467	+217.951%
2026-03-26	23.0000	23.3400	21.4300	21.5500	-9.644%	51	14,467	+202.459%
2026-03-25	23.6000	24.7500	23.2000	23.8500	+11.085%	67	14,485	+173.291%
2026-03-24	20.9200	21.4700	20.9000	21.4700	-0.602%	11	14,514	+203.586%
2026-03-23	22.1300	22.1300	21.6000	21.6000	+0.465%	6	14,507	+201.759%
2026-03-20	24.0000	24.0000	21.2500	21.5000	-5.453%	23	14,511	+203.163%
2026-03-19	20.9100	22.7400	20.9100	22.7400	+3.270%	25	14,504	+186.631%
2026-03-18	22.2000	22.2000	21.7500	22.0200	+2.610%	31	14,497	+196.004%
2026-03-17	21.5200	21.5800	21.4000	21.4600	-13.607%	13	14,487	+203.728%
2026-03-16	25.5000	25.5000	24.8400	24.8400	+8.000%	5	14,490	+162.399%
2026-03-13	22.7000	23.0000	22.7000	23.0000	-8.000%	3	14,493	+183.391%
2026-03-11	24.6300	25.5700	24.6300	25.0000	+2.041%	10	14,495	+160.720%
2026-03-10	22.5000	24.6000	22.5000	24.5000	+8.889%	20	14,496	+166.041%
2026-03-09	20.0000	22.5000	20.0000	22.5000	+6.383%	517	14,505	+189.689%
2026-03-06	21.8200	21.9800	21.1500	21.1500	-6.416%	9	14,920	+208.180%
2026-03-04	21.5600	22.6000	20.7000	22.6000	+9.709%	4	14,925	+188.407%
2026-03-03	19.6400	20.6000	19.6400	20.6000	-7.623%	27	14,928	+216.408%
2026-03-02	22.1000	22.3000	22.1000	22.3000	-1.196%	2	14,923	+192.287%
2026-02-27	23.5000	23.5000	22.5700	22.5700	+0.759%	17	14,924	+188.790%
2026-02-26	22.9500	22.9500	22.4000	22.4000	-6.667%	3	14,939	+190.982%
2026-02-25	22.8000	24.0000	22.8000	24.0000	+1.695%	8	14,934	+171.583%
2026-02-24	21.2000	23.6000	21.2000	23.6000	+13.462%	195	14,934	+176.186%
2026-02-23	21.4700	21.5000	20.8000	20.8000	-2.804%	585	14,891	+213.365%
2026-02-20	20.9000	21.5300	20.0500	21.4000	-2.059%	1,014	14,713	+204.579%
2026-02-19	21.5000	21.8500	21.5000	21.8500	-5.206%	3	15,537	+198.307%
2026-02-18	23.0500	23.0500	23.0500	23.0500	-2.123%	1	15,536	+182.777%
2026-02-17	23.2500	23.6500	23.1500	23.5500	-2.282%	28	15,536	+176.773%
2026-02-13	22.8400	24.6700	22.5500	24.1000	+2.772%	91	15,495	+170.456%
2026-02-12	25.2500	25.2500	23.4500	23.4500	-6.200%	27	15,495	+177.953%
2026-02-11	25.5500	26.6000	24.9100	25.0000	+2.712%	75	15,475	+160.720%
2026-02-10	27.2500	27.2500	24.2500	24.3400	-11.362%	14	15,486	+167.790%
2026-02-09	26.7500	28.1000	26.0000	27.4600	-1.009%	33	15,481	+137.363%
2026-02-06	25.9000	28.3500	25.9000	27.7400	+6.692%	65	15,492	+134.968%
2026-02-05	26.7500	26.7500	24.8000	26.0000	-1.887%	31	15,478	+150.692%
2026-02-04	24.6000	26.5000	24.6000	26.5000	+1.923%	9	15,482	+145.962%
2026-02-03	28.0000	28.4600	25.8000	26.0000	-0.763%	76	15,483	+150.692%
2026-02-02	24.7500	26.6000	24.7500	26.2000	+10.549%	44	15,500	+148.779%
2026-01-30	25.8000	25.8000	23.7000	23.7000	-7.961%	49	15,534	+175.021%
2026-01-29	24.3400	25.7500	24.3400	25.7500	-0.962%	6	15,572	+153.126%
2026-01-28	24.0000	26.0000	24.0000	26.0000	+22.066%	160	15,570	+150.692%
2026-01-27	21.5000	21.6500	20.9700	21.3000	+6.500%	41	15,595	+206.009%
2026-01-26	20.5500	20.5500	19.8500	20.0000	-10.714%	64	15,603	+225.900%
2026-01-23	26.5000	26.5000	21.6000	22.4000	-28.435%	410	15,613	+190.982%
2026-01-22	30.3500	31.6000	30.3000	31.3000	0.000%	170	15,762	+108.243%
2026-01-21	29.1000	31.3000	28.9000	31.3000	+22.505%	192	15,871	+108.243%
2026-01-20	26.2000	27.3000	25.3800	25.5500	+4.073%	90	15,897	+155.108%
2026-01-16	26.0000	26.4000	24.1600	24.5500	-4.251%	117	15,927	+165.499%
2026-01-15	27.0000	27.2000	25.2500	25.6400	-1.574%	84	15,927	+154.212%
2026-01-14	25.5000	26.2500	25.0000	26.0500	+5.894%	103	15,961	+150.211%
2026-01-13	23.7500	25.4600	23.7500	24.6000	+12.124%	115	16,032	+164.959%
2026-01-12	22.2600	22.7000	21.3500	21.9400	-4.609%	72	16,041	+197.083%
2026-01-09	19.5700	23.1000	19.5700	23.0000	+23.722%	2,311	16,062	+183.391%
2026-01-08	19.2700	19.2700	18.5000	18.5900	-7.558%	18	14,172	+250.619%
2026-01-07	18.1000	22.0000	18.1000	20.1100	+13.296%	205	14,186	+224.117%
2026-01-06	17.0000	18.0000	16.8500	17.7500	+3.198%	117	14,257	+267.211%
2026-01-05	19.1500	19.1500	17.0500	17.2000	-1.938%	130	14,194	+278.953%
2026-01-02	16.5000	17.5700	16.1600	17.5400	+18.514%	201	14,186	+271.608%
2025-12-31	15.3600	15.7000	14.8000	14.8000	-5.732%	144	14,229	+340.405%
2025-12-30	15.3500	16.0100	15.3500	15.7000	+6.441%	37	14,229	+315.159%
2025-12-29	14.4900	14.7500	14.4900	14.7500	+2.218%	7	14,215	+341.898%
2025-12-26	14.2500	14.4300	14.0500	14.4300	+1.263%	44	14,215	+351.698%
2025-12-24	13.3000	14.2500	13.3000	14.2500	-0.697%	78	14,237	+357.404%
2025-12-23	14.3300	14.4700	14.1000	14.3500	-2.381%	213	14,237	+354.216%
2025-12-22	15.0000	15.0000	14.7000	14.7000	-3.289%	55	14,441	+343.401%
2025-12-19	15.1200	15.7500	15.1200	15.2000	+5.923%	218	14,434	+328.816%
2025-12-18	14.2300	14.7400	14.2300	14.3500	-3.691%	13	14,349	+354.216%
2025-12-17	15.6500	15.8500	14.5000	14.9000	-3.871%	72	14,339	+337.450%
2025-12-16	16.0800	16.0800	15.3500	15.5000	-1.837%	212	14,331	+320.516%
2025-12-15	16.2300	16.2300	15.2000	15.7900	-1.620%	235	14,369	+312.793%
2025-12-12	16.7000	16.7400	16.0500	16.0500	-8.181%	19	14,373	+306.106%
2025-12-11	17.7100	17.8600	17.3500	17.4800	-4.272%	66	14,372	+272.883%
2025-12-10	18.3200	18.3200	17.0500	18.2600	+0.828%	16	14,387	+256.955%
2025-12-09	18.2000	18.4000	18.1100	18.1100	-0.495%	297	14,389	+259.912%
2025-12-08	18.7300	18.8200	17.8500	18.2000	-6.667%	18	14,556	+258.132%
2025-12-05	20.1000	20.2200	19.5000	19.5000	+4.839%	44	14,555	+234.256%
2025-12-04	20.4000	20.6500	18.3800	18.6000	-14.246%	407	14,558	+250.430%
2025-12-03	20.7600	21.6900	20.7000	21.6900	+1.497%	26	14,508	+200.507%
2025-12-02	18.7500	21.5200	18.7500	21.3700	+17.806%	193	14,513	+205.007%
2025-12-01	18.4000	18.4000	17.8800	18.1400	-0.330%	41	14,630	+259.316%
2025-11-28	15.8500	18.2000	15.8500	18.2000	+19.032%	103	14,641	+258.132%
2025-11-26	14.5000	15.4500	14.5000	15.2900	+6.402%	639	15,319	+326.292%
2025-11-25	14.4000	14.5000	14.3700	14.3700	-0.416%	13	15,319	+353.584%
2025-11-24	13.8000	14.6500	13.5500	14.4300	+6.889%	25	15,325	+351.698%
2025-11-21	12.3000	13.5000	12.0000	13.5000	+9.756%	38	15,324	+382.815%
2025-11-20	14.9500	14.9500	12.3000	12.3000	-11.828%	55	15,341	+429.919%
2025-11-19	13.6800	14.0000	13.4000	13.9500	+7.805%	18	15,371	+367.240%
2025-11-18	12.8000	13.1500	12.5300	12.9400	-2.560%	121	15,375	+403.709%
2025-11-17	13.9900	14.3200	13.1300	13.2800	-6.479%	88	15,481	+390.813%
2025-11-14	13.4000	14.7500	13.4000	14.2000	-1.594%	62	15,538	+359.014%
2025-11-13	15.5300	15.5300	14.1500	14.4300	-11.581%	475	15,543	+351.698%
2025-11-12	16.0500	16.4100	16.0500	16.3200	-0.183%	13	15,730	+299.387%
2025-11-11	16.6000	16.7000	16.3500	16.3500	-2.563%	36	15,731	+298.654%
2025-11-10	17.4000	17.6700	16.6700	16.7800	+2.756%	109	15,743	+288.439%
2025-11-07	16.1000	16.4000	15.7000	16.3300	+3.354%	59	15,803	+299.143%
2025-11-06	16.8900	16.8900	15.4000	15.8000	-7.059%	538	15,831	+312.532%
2025-11-05	15.9500	17.0000	15.9000	17.0000	+8.280%	90	16,045	+283.412%
2025-11-04	16.7000	16.7500	15.7000	15.7000	-13.116%	1,190	16,086	+315.159%
2025-11-03	18.4500	18.7500	17.8000	18.0700	-2.324%	100	17,194	+260.708%
2025-10-31	19.0100	19.0100	18.3500	18.5000	-2.836%	121	17,194	+252.324%
2025-10-30	19.1000	19.7500	19.0000	19.0400	-4.322%	66	17,176	+242.332%
2025-10-29	19.5000	20.2500	19.5000	19.9000	-0.550%	41	17,175	+227.538%
2025-10-28	18.5000	20.7100	18.5000	20.0100	+10.859%	162	17,192	+225.737%
2025-10-27	18.2000	18.8500	17.7500	18.0500	+7.122%	355	17,338	+261.108%
2025-10-24	18.4500	19.1000	16.3000	16.8500	+0.298%	186	17,338	+286.825%
2025-10-23	15.6000	16.8000	15.6000	16.8000	+7.006%	151	17,398	+287.976%
2025-10-22	16.1400	16.4900	14.9000	15.7000	-7.538%	249	17,436	+315.159%
2025-10-21	16.6800	16.9800	16.4000	16.9800	+0.891%	221	17,546	+283.863%
2025-10-20	16.6000	16.9500	16.5500	16.8300	+4.534%	291	17,744	+287.285%
2025-10-17	15.6000	17.0000	15.6000	16.1000	+5.505%	86	17,911	+304.845%
2025-10-16	15.4200	16.2500	15.2500	15.2600	-4.085%	62	17,923	+327.130%
2025-10-15	14.7100	16.0700	14.7100	15.9100	+5.364%	82	17,931	+309.679%
2025-10-14	14.5000	15.2300	13.8000	15.1000	-4.430%	119	17,943	+331.656%
2025-10-13	15.2000	16.1500	14.7000	15.8000	+3.947%	527	17,923	+312.532%
2025-10-10	16.9000	17.5800	15.2000	15.2000	-6.173%	232	18,248	+328.816%
2025-10-09	16.3100	16.3100	15.4200	16.2000	+1.567%	67	18,289	+302.346%
2025-10-08	14.6600	16.0600	14.6600	15.9500	+1.463%	599	18,307	+308.652%
2025-10-07	15.3000	16.4500	14.9000	15.7200	+1.682%	106	18,680	+314.631%
2025-10-06	15.6500	17.0000	15.2400	15.4600	-0.258%	114	18,680	+321.604%
2025-10-03	16.3000	16.3000	15.3000	15.5000	-1.961%	221	18,660	+320.516%
2025-10-02	14.4500	16.0000	14.4000	15.8100	+8.735%	200	18,742	+312.271%
2025-10-01	13.0000	14.6100	12.5500	14.5400	+17.069%	6,164	18,809	+348.281%
2025-09-30	13.2000	13.2000	12.1000	12.4200	-8.000%	195	24,833	+424.799%
2025-09-29	13.4000	14.0000	12.4000	13.5000	-6.639%	188	24,850	+382.815%
2025-09-26	14.3000	15.0500	13.6000	14.4600	+10.805%	962	24,944	+350.761%
2025-09-25	10.5000	13.2000	10.5000	13.0500	+24.642%	921	25,263	+399.464%
2025-09-24	8.8000	11.0000	8.8000	10.4700	+17.508%	435	25,916	+522.541%
2025-09-23	8.3500	9.6000	8.3500	8.9100	+6.071%	668	25,956	+631.538%
2025-09-22	9.0000	9.2500	8.3500	8.4000	-7.182%	595	26,038	+675.952%
2025-09-19	9.6500	9.8500	8.7500	9.0500	-7.559%	1,254	26,076	+620.221%
2025-09-18	10.5000	11.3500	9.3500	9.7900	+76.396%	3,033	26,434	+565.781%
2025-09-17	5.9000	5.9000	5.3000	5.5500	-4.310%	218	27,875	+1,074.414%
2025-09-16	5.6500	5.8500	5.5000	5.8000	+6.422%	224	27,786	+1,023.793%
2025-09-15	5.2000	5.9500	5.2000	5.4500	+7.921%	1,028	27,737	+1,095.963%
2025-09-12	5.4000	5.4000	5.0500	5.0500	-6.654%	286	28,003	+1,190.693%
2025-09-11	5.5000	5.6000	5.3400	5.4100	-1.993%	665	27,935	+1,104.806%
2025-09-10	5.4500	5.5500	5.1500	5.5200	+5.747%	205	27,858	+1,080.797%
2025-09-09	5.3500	5.5000	5.1500	5.2200	-1.509%	1,209	27,767	+1,148.659%
2025-09-08	5.3000	5.4500	5.2000	5.3000	-0.935%	126	26,847	+1,129.811%
2025-09-05	5.3000	5.4000	5.1000	5.3500	0.000%	194	26,805	+1,118.318%
2025-09-04	5.0500	5.3500	4.9000	5.3500	+7.000%	178	26,877	+1,118.318%
2025-09-03	4.9500	5.0000	4.8000	5.0000	-2.534%	195	26,892	+1,203.600%
2025-09-02	5.1000	5.3500	4.8500	5.1300	-2.471%	193	26,909	+1,170.565%
2025-08-29	5.7000	5.7000	5.2500	5.2600	-9.310%	154	26,999	+1,139.163%
2025-08-28	5.8000	5.8500	5.5000	5.8000	+1.222%	144	26,999	+1,023.793%
2025-08-27	5.5000	5.8000	5.2000	5.7300	+7.505%	295	27,043	+1,037.522%
2025-08-26	5.7000	5.8500	5.2900	5.3300	-6.491%	763	27,067	+1,122.889%
2025-08-25	6.3000	6.3500	5.5000	5.7000	-1.893%	1,012	26,625	+1,043.509%
2025-08-22	5.5000	6.3000	5.2000	5.8100	+16.200%	1,054	26,921	+1,021.859%
2025-08-21	5.1500	5.2800	4.6000	5.0000	-1.961%	691	26,992	+1,203.600%
2025-08-20	5.8300	5.8400	4.5600	5.1000	-17.073%	810	26,748	+1,178.039%
2025-08-19	6.1000	7.4600	6.0000	6.1500	+18.269%	2,090	26,311	+959.837%
2025-08-18	5.7500	5.8000	5.0000	5.2000	-11.864%	2,617	27,151	+1,153.462%
2025-08-15	6.0900	6.5500	5.5500	5.9000	+9.259%	2,344	25,619	+1,004.746%
2025-08-14	4.1500	5.5500	4.0000	5.4000	+27.059%	1,910	25,824	+1,107.037%
2025-08-13	3.9000	4.2500	3.6500	4.2500	+7.595%	2,355	25,434	+1,433.647%
2025-08-12	3.6000	3.9700	3.4000	3.9500	+18.619%	860	26,102	+1,550.127%
2025-08-11	3.3000	3.8000	3.3000	3.3300	+10.265%	1,408	25,709	+1,857.357%
2025-08-08	3.0500	3.0500	2.8400	3.0200	+2.027%	452	26,470	+2,058.278%
2025-08-07	3.0500	3.1900	2.9000	2.9600	-7.500%	3,697	25,712	+2,102.027%
2025-08-06	3.1000	3.2600	2.9700	3.2000	+2.564%	77	24,970	+1,936.875%
2025-08-05	2.8500	3.2700	2.8500	3.1200	+12.635%	387	24,974	+1,989.103%
2025-08-04	2.7600	2.8200	2.7200	2.7700	+2.974%	375	24,859	+2,253.069%
2025-08-01	2.7900	2.9300	2.5800	2.6900	-17.231%	1,418	24,662	+2,323.048%
2025-07-31	3.1000	3.2500	2.8600	3.2500	+1.562%	3,511	23,522	+1,905.538%
2025-07-30	3.3000	3.3000	3.1000	3.2000	-1.538%	266	20,392	+1,936.875%
2025-07-29	3.4000	3.4000	3.2000	3.2500	-4.692%	298	20,265	+1,905.538%
2025-07-28	3.5000	3.7500	3.4000	3.4100	-2.571%	962	20,014	+1,811.437%
2025-07-25	3.4500	3.8100	3.3000	3.5000	-23.077%	2,057	19,833	+1,762.286%
2025-07-24	5.0000	5.0000	4.5500	4.5500	-11.650%	542	18,383	+1,332.527%
2025-07-23	4.9500	5.2500	4.8100	5.1500	+4.040%	125	17,966	+1,165.631%
2025-07-22	5.1500	5.1500	4.9000	4.9500	-1.394%	72	17,909	+1,216.768%
2025-07-21	5.2000	5.4000	4.9000	5.0200	-0.199%	174	17,923	+1,198.406%
2025-07-18	5.2500	5.2500	5.0000	5.0300	+3.926%	144	17,896	+1,195.825%
2025-07-17	4.8000	5.1800	4.7300	4.8400	+1.681%	148	17,845	+1,246.694%
2025-07-16	5.0700	5.0700	4.5500	4.7600	-0.833%	115	17,828	+1,269.328%
2025-07-15	5.3800	5.3800	4.8000	4.8000	-6.796%	74	17,821	+1,257.917%
2025-07-14	5.1500	5.2000	4.9200	5.1500	-3.195%	439	17,844	+1,165.631%
2025-07-11	5.4000	5.4000	5.0700	5.3200	-3.273%	137	17,734	+1,125.188%
2025-07-10	5.4600	5.6400	5.3000	5.5000	+4.962%	523	17,677	+1,085.091%
2025-07-09	5.3000	5.3500	5.0500	5.2400	-2.239%	67	17,649	+1,143.893%
2025-07-08	4.7000	5.5000	4.7000	5.3600	+21.818%	574	17,643	+1,116.045%
2025-07-07	4.4500	4.5600	4.4000	4.4000	-6.183%	28	17,796	+1,381.364%
2025-07-03	4.5000	4.7500	4.5000	4.6900	+7.816%	86	17,778	+1,289.765%
2025-07-02	5.1600	5.1600	4.1500	4.3500	-11.224%	600	17,778	+1,398.391%
2025-07-01	4.6300	5.1000	4.6300	4.9000	+4.255%	372	17,971	+1,230.204%
2025-06-30	4.7000	4.7000	4.6000	4.7000	+2.174%	88	18,151	+1,286.809%
2025-06-27	4.9000	5.3000	4.6000	4.6000	-2.128%	235	18,100	+1,316.957%
2025-06-26	4.9000	4.9000	4.6500	4.7000	+3.297%	89	18,126	+1,286.809%
2025-06-25	4.8000	4.9000	4.5200	4.5500	-5.208%	80	18,127	+1,332.527%
2025-06-24	4.3500	4.9000	4.3500	4.8000	+17.936%	174	18,108	+1,257.917%
2025-06-23	4.2200	4.3300	3.9500	4.0700	+0.494%	132	18,168	+1,501.474%
2025-06-20	4.4500	4.4500	3.9500	4.0500	-5.814%	484	18,239	+1,509.383%
2025-06-18	3.8700	4.3000	3.8000	4.3000	+10.256%	574	18,696	+1,415.814%
2025-06-17	3.7500	4.2200	3.7500	3.9000	+4.000%	243	18,696	+1,571.282%
2025-06-16	3.8000	3.9000	3.7500	3.7500	+4.457%	71	18,655	+1,638.133%
2025-06-13	3.8000	3.8000	3.5500	3.5900	-5.026%	3,268	18,654	+1,715.599%
2025-06-12	3.7000	3.9500	3.7000	3.7800	-0.526%	352	18,321	+1,624.339%
2025-06-11	5.3300	5.3300	3.6200	3.8000	-16.484%	477	18,126	+1,615.263%
2025-06-10	3.7500	4.7000	3.6500	4.5500	+21.333%	3,171	17,767	+1,332.527%
2025-06-09	3.8100	3.9600	3.7500	3.7500	+5.634%	139	20,053	+1,638.133%
2025-06-06	3.8900	3.8900	3.5500	3.5500	+1.429%	194	20,122	+1,736.056%
2025-06-05	3.6500	3.8000	3.4500	3.5000	-5.405%	279	20,154	+1,762.286%
2025-06-04	3.7000	3.8000	3.5200	3.7000	+1.370%	91	20,075	+1,661.622%
2025-06-03	3.2800	3.7200	3.2800	3.6500	+7.353%	2,473	20,074	+1,685.753%
2025-06-02	3.3000	3.4900	3.2900	3.4000	+2.102%	307	18,474	+1,817.059%
2025-05-30	3.6100	3.6100	3.2400	3.3300	-8.011%	1,378	18,324	+1,857.357%
2025-05-29	3.6800	3.7000	3.5500	3.6200	-3.467%	219	17,942	+1,700.552%
2025-05-28	3.9000	3.9000	3.7500	3.7500	-1.316%	114	18,027	+1,638.133%
2025-05-27	3.7200	3.9000	3.6900	3.8000	+2.981%	186	18,026	+1,615.263%
2025-05-23	3.6500	3.7500	3.6000	3.6900	-5.385%	1,750	17,529	+1,666.396%
2025-05-22	4.0000	4.0500	3.9000	3.9000	-2.500%	31	17,529	+1,571.282%
2025-05-21	4.2100	4.3100	3.9000	4.0000	-6.323%	283	17,506	+1,529.500%
2025-05-20	4.2000	4.3000	4.1500	4.2700	+0.471%	86	17,316	+1,426.464%
2025-05-19	4.1400	4.3000	4.1000	4.2500	-4.494%	36	17,326	+1,433.647%
2025-05-16	4.4100	4.5000	4.3300	4.4500	+3.488%	228	17,309	+1,364.719%
2025-05-15	4.2500	4.4000	4.2500	4.3000	-2.273%	251	17,260	+1,415.814%
2025-05-14	4.6500	4.6500	4.3500	4.4000	-11.290%	897	17,199	+1,381.364%
2025-05-13	4.9000	5.1000	4.8400	4.9600	+5.532%	173	17,136	+1,214.113%
2025-05-12	4.8000	5.0000	4.6000	4.7000	+7.798%	189	17,061	+1,286.809%
2025-05-09	4.3000	4.3900	4.0500	4.3600	+5.060%	1,490	17,185	+1,394.954%
2025-05-08	4.2500	4.2500	3.9500	4.1500	+7.792%	194	17,827	+1,470.602%
2025-05-07	3.6500	3.8500	3.5500	3.8500	+5.479%	137	17,703	+1,592.987%
2025-05-06	3.6500	3.6800	3.6000	3.6500	-1.351%	523	17,673	+1,685.753%
2025-05-05	3.8700	3.9300	3.7000	3.7000	-7.500%	314	17,288	+1,661.622%
2025-05-02	3.9500	4.1000	3.8000	4.0000	+5.820%	268	17,118	+1,529.500%
2025-05-01	3.8600	4.0000	3.7800	3.7800	-1.818%	30	17,160	+1,624.339%
2025-04-30	3.6500	3.8500	3.5500	3.8500	-2.284%	356	17,185	+1,592.987%
2025-04-29	4.0000	4.2000	3.9400	3.9400	-3.667%	41	17,110	+1,554.315%
2025-04-28	3.9600	4.3300	3.9000	4.0900	+6.510%	95	17,106	+1,493.643%
2025-04-25	3.7000	3.9500	3.6800	3.8400	-18.816%	1,752	17,065	+1,597.396%
2025-04-24	4.3500	4.7300	4.3500	4.7300	+10.000%	465	16,717	+1,278.013%
2025-04-23	4.3000	4.4900	4.2000	4.3000	+14.667%	287	16,777	+1,415.814%
2025-04-22	3.6000	3.8500	3.5900	3.7500	-1.055%	165	16,880	+1,638.133%
2025-04-21	3.4000	3.7900	3.1400	3.7900	+8.286%	528	16,867	+1,619.789%
2025-04-17	3.4600	3.5000	3.3500	3.5000	-5.405%	408	16,208	+1,762.286%
2025-04-16	3.8400	3.8400	3.4500	3.7000	-7.500%	612	16,208	+1,661.622%
2025-04-15	4.3400	4.4000	3.9900	4.0000	-7.621%	120	16,083	+1,529.500%
2025-04-14	4.5000	4.7000	4.2000	4.3300	+3.095%	155	16,081	+1,405.312%
2025-04-11	3.8500	4.2000	3.5000	4.2000	-1.639%	754	16,198	+1,451.905%
2025-04-10	4.6300	4.6300	3.9500	4.2700	-14.600%	1,228	15,977	+1,426.464%
2025-04-09	3.5500	5.0600	3.4500	5.0000	+49.254%	1,372	15,565	+1,203.600%
2025-04-08	4.3100	4.4000	3.2000	3.3500	-17.488%	621	15,755	+1,845.672%
2025-04-07	3.8000	4.5800	3.7200	4.0600	-7.937%	909	15,635	+1,505.419%
2025-04-04	4.6000	5.0000	4.1500	4.4100	-19.083%	1,528	15,184	+1,378.005%
2025-04-03	4.8000	6.2500	4.5000	5.4500	+10.101%	815	14,834	+1,095.963%
2025-04-02	5.0500	5.2000	4.9000	4.9500	+1.020%	63	14,642	+1,216.768%
2025-04-01	5.2000	5.2000	4.8900	4.9000	-8.411%	95	14,627	+1,230.204%
2025-03-31	5.2900	5.5000	5.0000	5.3500	-2.727%	97	14,622	+1,118.318%
2025-03-28	6.0000	6.0000	5.3000	5.5000	-9.539%	526	14,586	+1,085.091%
2025-03-27	5.7000	6.1000	5.5000	6.0800	+4.288%	314	14,542	+972.039%
2025-03-26	6.2500	6.2500	5.8000	5.8300	-9.472%	214	14,546	+1,018.010%
2025-03-25	6.7500	6.7500	6.3500	6.4400	-0.464%	175	14,513	+912.112%
2025-03-24	6.6000	6.6500	6.4000	6.4700	-0.462%	89	14,514	+907.419%
2025-03-21	6.2500	6.6700	6.1900	6.5000	+4.000%	598	14,521	+902.769%
2025-03-20	6.2500	6.5000	6.1800	6.2500	-1.575%	251	14,473	+942.880%
2025-03-19	6.9500	7.2200	6.3500	6.3500	-17.532%	1,151	14,443	+926.457%
2025-03-18	7.3200	8.0000	7.3000	7.7000	+2.394%	237	14,455	+746.494%
2025-03-17	6.6000	7.8000	6.6000	7.5200	+17.500%	778	14,551	+766.755%
2025-03-14	6.2500	6.6000	6.1500	6.4000	+3.226%	932	14,538	+918.438%
2025-03-13	5.7500	6.9000	5.4300	6.2000	+33.333%	1,428	14,676	+951.290%
2025-03-12	4.7500	4.8500	4.4100	4.6500	+9.929%	179	14,676	+1,301.720%
2025-03-11	4.2000	4.2500	3.9000	4.2300	-0.471%	314	14,578	+1,440.898%
2025-03-10	4.4000	4.4700	4.1100	4.2500	-4.494%	913	14,459	+1,433.647%
2025-03-07	4.5000	4.8000	4.2500	4.4500	-4.301%	532	14,302	+1,364.719%
2025-03-06	4.5500	4.8000	4.1000	4.6500	+1.751%	175	14,295	+1,301.720%
2025-03-05	4.6000	4.7500	4.2600	4.5700	-8.600%	3,240	14,295	+1,326.258%
2025-03-04	5.0500	5.4000	4.5000	5.0000	-11.504%	752	11,350	+1,203.600%
2025-03-03	7.1200	7.7500	5.5500	5.6500	-9.600%	743	11,008	+1,053.628%
2025-02-28	5.7500	6.7700	5.4500	6.2500	+6.655%	1,934	10,833	+942.880%
2025-02-27	6.3500	6.6500	5.8000	5.8600	-2.980%	341	10,662	+1,012.287%
2025-02-26	6.0200	6.3100	6.0000	6.0400	+4.498%	207	10,621	+979.139%
2025-02-25	6.6000	6.6000	5.6700	5.7800	-12.291%	367	10,601	+1,027.682%
2025-02-24	6.9000	6.9600	6.2900	6.5900	-6.525%	322	10,557	+889.074%
2025-02-21	7.8500	7.9000	7.0000	7.0500	-10.759%	1,004	10,490	+824.539%
2025-02-20	7.6000	7.9000	6.7200	7.9000	+3.947%	617	10,464	+725.063%
2025-02-19	8.0500	8.0500	7.3000	7.6000	-13.636%	709	10,496	+757.632%
2025-02-18	7.1100	8.9000	6.7500	8.8000	+38.583%	1,806	10,411	+640.682%