Dark

INTC20270115C27
INTC Jan 15 2027 27.00 Call (INTC270115C00027000)
option OPRA

EOD

Sep 2, 2026

63.24+2.049%(+1.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	63.2400	63.2400	63.2400	63.2400	+2.049%	1	6,023	0.000%
2026-09-01	59.0100	61.9700	59.0100	61.9700	-2.914%	2	6,022	+2.049%
2026-08-21	63.7000	63.8300	63.7000	63.8300	-8.840%	2	6,022	-0.924%
2026-08-18	70.5500	70.5500	69.8000	70.0200	-8.650%	29	6,021	-9.683%
2026-08-14	76.8000	76.8000	76.6500	76.6500	+9.578%	2	6,014	-17.495%
2026-08-11	69.9500	69.9500	69.9500	69.9500	-2.536%	1	6,015	-9.593%
2026-08-10	71.7700	71.7700	71.7700	71.7700	-4.472%	5	6,016	-11.885%
2026-08-07	75.1500	75.1500	75.1300	75.1300	+1.308%	20	6,021	-15.826%
2026-08-06	74.1600	74.1600	74.1600	74.1600	+15.532%	2	6,041	-14.725%
2026-08-03	64.1900	64.1900	64.1900	64.1900	-15.294%	3	6,041	-1.480%
2026-07-23	75.7800	75.7800	75.7800	75.7800	+6.808%	10	6,038	-16.548%
2026-07-20	70.9500	70.9500	70.9500	70.9500	-1.046%	2	6,048	-10.867%
2026-07-17	71.7000	71.7000	71.7000	71.7000	-5.409%	1	6,046	-11.799%
2026-07-15	75.8000	75.8000	75.8000	75.8000	-14.831%	1	6,047	-16.570%
2026-07-09	89.0000	89.0000	89.0000	89.0000	+12.119%	10	6,048	-28.944%
2026-07-08	79.3800	79.3800	79.3800	79.3800	-7.320%	1	6,048	-20.333%
2026-07-07	85.6500	85.6500	85.6500	85.6500	-11.519%	2	6,048	-26.165%
2026-07-06	96.8000	96.8000	96.8000	96.8000	-13.571%	25	6,047	-34.669%
2026-06-30	110.0000	112.0000	110.0000	112.0000	+7.044%	2	6,025	-43.536%
2026-06-29	104.6000	104.6300	104.6000	104.6300	-5.312%	20	6,025	-39.558%
2026-06-23	110.5000	110.5000	110.5000	110.5000	-3.662%	100	6,046	-42.769%
2026-06-22	114.1000	114.8400	114.1000	114.7000	+6.986%	6	6,046	-44.865%
2026-06-18	108.4800	108.9200	107.2100	107.2100	+11.934%	7	6,051	-41.013%
2026-06-17	95.8200	95.8200	95.7800	95.7800	+4.575%	2	6,051	-33.974%
2026-06-16	91.5900	91.5900	91.5900	91.5900	-13.431%	2	6,051	-30.953%
2026-06-15	105.8000	105.8000	105.8000	105.8000	+4.752%	1	6,052	-40.227%
2026-06-12	95.0000	101.0000	95.0000	101.0000	+11.849%	8	6,052	-37.386%
2026-06-11	88.8500	90.3000	86.8500	90.3000	+12.931%	8	6,053	-29.967%
2026-06-09	80.0000	80.0000	77.8500	79.9600	-5.485%	12	6,053	-20.910%
2026-06-08	85.1000	85.1000	84.6000	84.6000	+7.908%	9	6,054	-25.248%
2026-06-05	79.3700	79.3700	78.4000	78.4000	-9.885%	4	6,062	-19.337%
2026-06-03	87.0000	87.0000	87.0000	87.0000	+8.750%	1	6,065	-27.310%
2026-06-02	82.0000	82.0000	80.0000	80.0000	-4.421%	4	6,065	-20.950%
2026-06-01	84.9300	84.9300	83.7000	83.7000	-8.244%	2	6,066	-24.444%
2026-05-29	99.0000	99.0000	91.2200	91.2200	-1.448%	21	6,068	-30.673%
2026-05-27	92.5600	92.5600	92.5600	92.5600	-4.479%	10	6,063	-31.677%
2026-05-26	98.0000	98.0000	96.9000	96.9000	+3.085%	11	6,063	-34.737%
2026-05-22	96.0000	96.0000	94.0000	94.0000	+2.274%	23	6,064	-32.723%
2026-05-21	90.7700	92.1700	90.7700	91.9100	+2.213%	3	6,064	-31.194%
2026-05-20	93.3000	93.3000	89.9200	89.9200	+16.326%	7	6,064	-29.671%
2026-05-19	77.3000	77.3000	77.3000	77.3000	-3.375%	1	6,067	-18.189%
2026-05-18	87.4000	87.4000	80.0000	80.0000	-4.421%	7	6,067	-20.950%
2026-05-15	83.7000	83.7000	83.7000	83.7000	-7.309%	1	6,067	-24.444%
2026-05-14	92.0500	92.0500	88.9800	90.3000	-4.787%	3	6,070	-29.967%
2026-05-13	94.8400	94.8400	94.8400	94.8400	+1.195%	1	6,071	-33.319%
2026-05-12	94.3200	94.3200	90.0000	93.7200	-7.208%	50	6,071	-32.522%
2026-05-11	103.1700	103.1700	100.5600	101.0000	+2.020%	11	6,071	-37.386%
2026-05-08	90.8300	102.9200	89.1000	99.0000	+14.082%	123	6,079	-36.121%
2026-05-07	85.0400	86.7800	85.0400	86.7800	+0.790%	3	6,180	-27.126%
2026-05-06	82.1000	86.1000	81.0000	86.1000	+2.135%	7	6,180	-26.551%
2026-05-05	80.5500	84.3000	80.5500	84.3000	+18.482%	2	6,186	-24.982%
2026-05-04	72.8800	72.8900	71.1500	71.1500	-3.604%	6	6,186	-11.117%
2026-05-01	68.3000	73.8100	68.3000	73.8100	+8.052%	77	6,211	-14.321%
2026-04-30	69.6000	69.6000	66.0000	68.3100	+1.065%	17	6,211	-7.422%
2026-04-29	61.0000	68.1400	61.0000	67.5900	+15.047%	109	6,203	-6.436%
2026-04-28	56.0200	58.7500	56.0200	58.7500	+0.462%	12	6,199	+7.643%
2026-04-27	59.9000	59.9000	57.8000	58.4800	+6.096%	261	6,191	+8.140%
2026-04-24	56.0500	57.3500	54.2000	55.1200	+33.624%	106	6,435	+14.731%
2026-04-23	41.4600	41.4600	40.7500	41.2500	-2.941%	4	6,455	+53.309%
2026-04-22	42.5000	42.5000	42.5000	42.5000	+6.650%	1	6,456	+48.800%
2026-04-20	40.5000	40.5000	39.8500	39.8500	-6.674%	11	6,456	+58.695%
2026-04-17	44.4500	44.8000	42.7000	42.7000	+1.594%	132	6,457	+48.103%
2026-04-16	40.8000	42.5400	40.8000	42.0300	+7.714%	35	6,515	+50.464%
2026-04-15	39.5000	39.5000	38.9100	39.0200	+5.717%	12	6,493	+62.071%
2026-04-14	39.0000	39.0000	36.9100	36.9100	-7.168%	16	6,502	+71.336%
2026-04-13	37.0300	40.1000	37.0300	39.7600	+5.885%	12	6,511	+59.054%
2026-04-10	38.0000	38.0000	37.5500	37.5500	+2.736%	5	6,521	+68.415%
2026-04-09	35.4000	36.5500	34.8500	36.5500	+8.136%	111	6,521	+73.023%
2026-04-08	29.7500	33.8000	29.7500	33.8000	+22.022%	87	6,436	+87.101%
2026-04-07	27.5000	28.3900	27.2700	27.7000	+6.538%	9	6,432	+128.303%
2026-04-06	26.4000	27.5000	26.0000	26.0000	+0.775%	31	6,436	+143.231%
2026-04-02	22.8300	25.8000	22.8300	25.8000	+9.322%	8	6,449	+145.116%
2026-04-01	22.3000	24.1000	22.3000	23.6000	+24.604%	30	6,449	+167.966%
2026-03-31	18.2000	18.9400	18.2000	18.9400	+9.480%	4	6,455	+233.897%
2026-03-30	18.3500	18.3500	17.0500	17.3000	-10.363%	7	6,455	+265.549%
2026-03-27	19.3500	19.3900	19.3000	19.3000	-6.128%	6	6,457	+227.668%
2026-03-26	20.5600	20.5600	20.5600	20.5600	-9.267%	1	6,459	+207.588%
2026-03-25	22.7000	23.0000	22.6600	22.6600	+15.142%	5	6,458	+179.082%
2026-03-20	19.6800	19.6800	19.6800	19.6800	-8.123%	1	6,458	+221.341%
2026-03-19	21.4200	21.4200	21.4200	21.4200	+2.981%	1	6,459	+195.238%
2026-03-18	20.8000	20.8000	20.8000	20.8000	+3.741%	1	6,459	+204.038%
2026-03-17	20.1000	20.1000	20.0500	20.0500	-11.752%	200	6,460	+215.411%
2026-03-16	23.5800	23.7000	22.7200	22.7200	+5.185%	16	6,560	+178.345%
2026-03-13	22.0200	22.0600	21.5000	21.6000	+0.935%	7	6,547	+192.778%
2026-03-12	21.3900	21.4000	21.3900	21.4000	-9.705%	10	6,548	+195.514%
2026-03-11	23.7000	23.7000	23.7000	23.7000	+2.597%	2	6,548	+166.835%
2026-03-10	23.1000	23.1000	23.1000	23.1000	+14.754%	1	6,549	+173.766%
2026-03-09	18.0000	20.1300	18.0000	20.1300	+2.183%	151	6,549	+214.158%
2026-03-06	20.5200	20.5200	19.7000	19.7000	-7.512%	7	6,498	+221.015%
2026-03-05	21.3000	21.3000	21.3000	21.3000	-0.930%	1	6,501	+196.901%
2026-03-04	21.3000	21.5000	21.3000	21.5000	+11.284%	4	6,502	+194.140%
2026-03-03	18.9400	19.3200	18.9400	19.3200	-9.296%	2	6,500	+227.329%
2026-03-02	21.3000	21.3000	21.3000	21.3000	+0.472%	1	6,499	+196.901%
2026-02-26	20.7800	21.2000	20.7800	21.2000	-3.855%	53	6,500	+198.302%
2026-02-25	21.4500	22.0500	21.4500	22.0500	+0.227%	166	6,420	+186.803%
2026-02-24	21.6000	22.0000	21.6000	22.0000	+13.990%	3	6,420	+187.455%
2026-02-23	20.0500	20.0500	19.3000	19.3000	-3.500%	171	6,422	+227.668%
2026-02-19	20.0000	20.0000	20.0000	20.0000	-6.147%	15	6,318	+216.200%
2026-02-17	21.3100	21.3100	21.3100	21.3100	-6.821%	3	6,318	+196.762%
2026-02-13	22.8700	22.8700	22.8700	22.8700	+2.464%	1	6,315	+176.519%
2026-02-12	22.3100	22.3200	22.3100	22.3200	-5.424%	10	6,315	+183.333%
2026-02-11	24.9000	24.9000	23.6000	23.6000	+4.102%	49	6,313	+167.966%
2026-02-10	22.6700	22.6700	22.6700	22.6700	-13.341%	1	6,362	+178.959%
2026-02-09	25.8700	26.4000	25.8700	26.1600	-1.283%	6	6,362	+141.743%
2026-02-06	24.3000	26.5000	24.3000	26.5000	+15.217%	26	6,364	+138.642%
2026-02-04	23.0000	23.0000	23.0000	23.0000	-9.091%	1	6,380	+174.957%
2026-02-02	23.8000	25.3000	23.8000	25.3000	+7.203%	78	6,380	+149.960%
2026-01-30	24.7000	24.7000	23.6000	23.6000	-0.380%	3	6,437	+167.966%
2026-01-29	22.5000	23.6900	22.5000	23.6900	-2.750%	4	6,439	+166.948%
2026-01-28	22.3000	24.7000	22.3000	24.3600	+21.800%	28	6,439	+159.606%
2026-01-27	19.3300	20.0000	19.3300	20.0000	+5.152%	4	6,450	+216.200%
2026-01-26	19.3800	19.3800	18.0000	19.0200	-4.900%	5	6,452	+232.492%
2026-01-23	22.5000	22.6700	20.0000	20.0000	-32.524%	36	6,455	+216.200%
2026-01-22	29.5000	29.8500	29.0000	29.6400	+0.135%	102	6,463	+113.360%
2026-01-21	26.8000	29.6000	26.8000	29.6000	+23.333%	162	6,544	+113.649%
2026-01-20	23.9500	25.4500	23.9500	24.0000	+4.803%	52	6,497	+163.500%
2026-01-16	25.0500	25.0500	22.8700	22.9000	-2.553%	48	6,527	+176.157%
2026-01-15	25.0000	25.5800	23.5000	23.5000	-0.424%	11	6,527	+169.106%
2026-01-14	23.6200	23.6200	23.6000	23.6000	+2.520%	2	6,531	+167.966%
2026-01-13	22.5000	24.0000	21.7500	23.0200	+10.940%	26	6,531	+174.718%
2026-01-12	21.0000	21.0000	20.0000	20.7500	-3.173%	58	6,532	+204.771%
2026-01-09	20.4000	21.5000	19.5000	21.4300	+23.587%	25	6,485	+195.100%
2026-01-08	19.0200	19.0200	17.1000	17.3400	-6.270%	20	6,501	+264.706%
2026-01-07	20.6500	20.6500	17.1000	18.5000	+11.446%	42	6,506	+241.838%
2026-01-06	15.9000	16.6000	15.5000	16.6000	+3.750%	16	6,519	+280.964%
2026-01-05	17.7500	17.8500	15.8000	16.0000	-0.621%	80	6,526	+295.250%
2026-01-02	15.9000	16.1000	15.3000	16.1000	+15.000%	19	6,499	+292.795%
2025-12-31	13.9800	14.1000	13.9800	14.0000	-5.085%	8	6,509	+351.714%
2025-12-30	13.6000	14.7500	13.6000	14.7500	+9.098%	5	6,509	+328.746%
2025-12-29	13.2000	13.5200	13.2000	13.5200	+3.364%	5	6,507	+367.751%
2025-12-26	13.0000	13.1000	13.0000	13.0800	+4.057%	3	6,510	+383.486%
2025-12-24	12.5700	12.5700	12.5700	12.5700	-4.338%	6	6,514	+403.103%
2025-12-23	13.1400	13.1400	13.1400	13.1400	-2.667%	1	6,514	+381.279%
2025-12-22	13.8500	13.8500	13.5000	13.5000	-5.462%	2	6,514	+368.444%
2025-12-19	14.2000	14.4400	14.0000	14.2800	+6.250%	9	6,512	+342.857%
2025-12-18	14.2900	14.2900	13.0000	13.4400	+1.281%	24	6,510	+370.536%
2025-12-17	14.4200	14.4500	13.2000	13.2700	-6.681%	52	6,509	+376.564%
2025-12-16	14.9000	14.9000	14.0500	14.2200	-1.931%	203	6,521	+344.726%
2025-12-15	14.5000	14.8900	14.5000	14.5000	-1.361%	223	6,540	+336.138%
2025-12-12	16.0500	16.0500	14.7000	14.7000	-8.125%	10	6,580	+330.204%
2025-12-11	16.5900	16.5900	16.0000	16.0000	-4.478%	31	6,571	+295.250%
2025-12-10	16.2500	16.7500	16.2500	16.7500	-1.180%	13	6,578	+277.552%
2025-12-09	16.9200	16.9500	16.9200	16.9500	-0.177%	2	6,589	+273.097%
2025-12-08	17.7700	17.7700	16.9800	16.9800	-7.617%	5	7,199	+272.438%
2025-12-05	18.8700	18.8700	18.3800	18.3800	+6.985%	3	6,592	+244.070%
2025-12-04	19.4000	19.4000	17.1800	17.1800	-10.521%	14	6,593	+268.102%
2025-12-03	20.1000	20.1000	19.2000	19.2000	-3.856%	2	6,594	+229.375%
2025-12-02	18.1000	20.0000	18.1000	19.9700	+18.657%	31	6,595	+216.675%
2025-12-01	16.9500	16.9500	16.5000	16.8300	-1.000%	29	6,608	+275.758%
2025-11-28	14.5100	17.0000	14.5100	17.0000	+30.769%	51	6,629	+272.000%
2025-11-26	13.7500	14.4000	13.0000	13.0000	-1.887%	60	6,698	+386.462%
2025-11-24	12.7200	13.4500	12.7200	13.2500	+8.075%	306	6,698	+377.283%
2025-11-21	10.9900	12.2600	10.9900	12.2600	+3.112%	7	6,697	+415.824%
2025-11-20	13.5000	13.5000	11.8900	11.8900	-6.082%	4	6,693	+431.876%
2025-11-19	12.6600	12.6600	12.6600	12.6600	+2.760%	20	6,692	+399.526%
2025-11-18	11.8800	12.3200	11.4000	12.3200	-2.222%	12	6,685	+413.312%
2025-11-17	12.5000	13.2500	12.5000	12.6000	-5.334%	5	6,689	+401.905%
2025-11-14	13.3100	13.3100	13.3100	13.3100	+0.910%	1	6,690	+375.131%
2025-11-13	14.5000	14.5000	13.1900	13.1900	-11.773%	39	6,690	+379.454%
2025-11-11	14.9500	14.9500	14.9500	14.9500	-2.288%	4	6,693	+323.010%
2025-11-10	16.2000	16.2000	15.3000	15.3000	+5.517%	12	6,693	+313.333%
2025-11-07	14.2500	15.5000	14.2500	14.5000	-1.495%	22	6,688	+336.138%
2025-11-06	14.2200	14.8500	14.0000	14.7200	-4.478%	8	6,708	+329.620%
2025-11-05	15.3500	15.4100	15.1000	15.4100	+4.122%	34	6,709	+310.383%
2025-11-04	15.1000	15.4000	13.9500	14.8000	-12.941%	24	6,704	+327.297%
2025-11-03	17.2000	17.2000	16.9000	17.0000	+0.890%	22	6,739	+272.000%
2025-10-31	17.0000	17.4000	16.8500	16.8500	-6.545%	26	6,739	+275.312%
2025-10-30	18.0300	18.0300	18.0300	18.0300	-2.541%	40	6,724	+250.749%
2025-10-29	18.0900	19.5500	18.0800	18.5000	-4.244%	34	6,724	+241.838%
2025-10-28	17.9000	19.3500	17.9000	19.3200	+23.846%	309	6,730	+227.329%
2025-10-27	17.0000	17.6100	15.6000	15.6000	+1.961%	33	6,599	+305.385%
2025-10-24	16.8500	17.2500	15.3000	15.3000	-0.520%	29	6,599	+313.333%
2025-10-23	14.3000	15.3800	14.3000	15.3800	+9.078%	15	6,601	+311.183%
2025-10-22	15.1300	15.1300	14.1000	14.1000	-8.322%	21	6,607	+348.511%
2025-10-21	15.5000	15.5000	15.3500	15.3800	-1.725%	56	6,608	+311.183%
2025-10-20	15.4400	15.6500	15.3500	15.6500	+5.458%	8	6,557	+304.089%
2025-10-17	15.1500	15.6000	14.5500	14.8400	+4.876%	30	6,559	+326.146%
2025-10-16	15.1000	15.3000	14.1500	14.1500	-4.650%	22	6,577	+346.926%
2025-10-15	14.0300	14.8400	13.8600	14.8400	+6.000%	44	6,567	+326.146%
2025-10-14	13.1500	14.0000	12.9000	14.0000	-4.762%	66	6,578	+351.714%
2025-10-13	14.2500	14.8700	14.2500	14.7000	+5.000%	46	6,565	+330.204%
2025-10-10	15.6500	16.4500	14.0000	14.0000	-6.040%	92	6,569	+351.714%
2025-10-09	14.8600	14.9000	14.3600	14.9000	+2.055%	51	6,532	+324.430%
2025-10-08	14.5500	14.6600	13.9500	14.6000	+4.360%	12	6,551	+333.151%
2025-10-07	14.5000	15.0300	13.9900	13.9900	-0.780%	76	6,556	+352.037%
2025-10-06	15.1700	15.7200	14.0000	14.1000	+0.356%	28	6,556	+348.511%
2025-10-03	14.5000	14.7000	14.0000	14.0500	-4.422%	143	6,548	+350.107%
2025-10-02	13.5000	14.7000	12.9300	14.7000	+22.195%	221	6,678	+330.204%
2025-10-01	11.7500	12.0300	11.7500	12.0300	+8.672%	16	6,814	+425.686%
2025-09-30	11.4500	11.4500	10.9500	11.0700	-10.000%	44	6,810	+471.274%
2025-09-29	12.3500	12.6700	12.0000	12.3000	-6.818%	94	6,815	+414.146%
2025-09-26	12.7500	13.7200	12.7000	13.2000	+11.392%	189	6,846	+379.091%
2025-09-25	9.7000	12.0500	9.6000	11.8500	+24.737%	245	6,897	+433.671%
2025-09-24	8.0000	9.5000	8.0000	9.5000	+19.949%	295	7,080	+565.684%
2025-09-23	7.6900	8.4500	7.6000	7.9200	+5.600%	419	7,194	+698.485%
2025-09-22	8.0000	8.2500	7.4500	7.5000	-6.832%	356	7,109	+743.200%
2025-09-19	8.5000	8.5000	7.8000	8.0500	-8.000%	820	7,046	+685.590%
2025-09-18	8.0000	10.2600	7.8000	8.7500	+82.292%	915	6,775	+622.743%
2025-09-17	4.8400	5.0000	4.7300	4.8000	-4.382%	37	7,111	+1,217.500%
2025-09-16	4.7700	5.0200	4.7700	5.0200	+6.809%	130	7,090	+1,159.761%
2025-09-15	5.0000	5.1400	4.6600	4.7000	+7.306%	73	7,131	+1,245.532%
2025-09-12	4.5000	4.5000	4.3500	4.3800	-6.809%	79	7,107	+1,343.836%
2025-09-11	4.7500	4.7500	4.6500	4.7000	-1.053%	39	7,104	+1,245.532%
2025-09-10	4.7100	4.7500	4.4900	4.7500	+5.556%	98	7,084	+1,231.368%
2025-09-09	4.7000	5.0000	4.4200	4.5000	-1.099%	30	7,060	+1,305.333%
2025-09-08	4.5000	4.7000	4.5000	4.5500	0.000%	229	7,040	+1,289.890%
2025-09-05	4.6300	5.1000	4.4000	4.5500	0.000%	28	7,178	+1,289.890%
2025-09-04	4.2200	4.5500	4.2200	4.5500	+5.814%	26	7,182	+1,289.890%
2025-09-03	4.3100	4.3100	4.2300	4.3000	0.000%	33	7,179	+1,370.698%
2025-09-02	4.5000	4.5000	4.2200	4.3000	-5.702%	29	7,208	+1,370.698%
2025-08-29	4.7400	4.7400	4.5500	4.5600	-7.879%	14	7,191	+1,286.842%
2025-08-28	4.8200	5.0000	4.8200	4.9500	0.000%	57	7,191	+1,177.576%
2025-08-27	4.6000	5.0000	4.5000	4.9500	+8.791%	18	7,171	+1,177.576%
2025-08-26	4.9500	4.9500	4.5500	4.5500	-9.000%	32	7,176	+1,289.890%
2025-08-25	5.6000	5.6000	4.9000	5.0000	-3.101%	154	7,182	+1,164.800%
2025-08-22	4.6000	5.3700	4.6000	5.1600	+20.000%	160	7,129	+1,125.581%
2025-08-21	4.1000	4.3000	3.9500	4.3000	-2.273%	347	7,177	+1,370.698%
2025-08-20	4.6100	4.6100	4.2700	4.4000	-18.969%	92	6,934	+1,337.273%
2025-08-19	6.0000	6.2000	5.3000	5.4300	+20.667%	2,178	6,938	+1,064.641%
2025-08-18	4.3800	5.0000	4.3000	4.5000	-13.462%	56	7,257	+1,305.333%
2025-08-15	5.1500	5.8000	4.9400	5.2000	+7.216%	344	7,233	+1,116.154%
2025-08-14	3.5500	4.8500	3.4500	4.8500	+34.722%	79	7,237	+1,203.918%
2025-08-13	3.1200	3.6500	3.1200	3.6000	+7.784%	127	7,222	+1,656.667%
2025-08-12	3.1000	3.3600	3.0500	3.3400	+18.861%	16	7,204	+1,793.413%
2025-08-11	2.9600	3.0000	2.8100	2.8100	+17.083%	502	7,205	+2,150.534%
2025-08-08	2.5000	2.5000	2.4000	2.4000	-2.439%	19	7,058	+2,535.000%
2025-08-07	2.1900	2.6600	2.1900	2.4600	-9.225%	81	7,053	+2,470.732%
2025-08-06	2.7100	2.7100	2.7100	2.7100	+1.880%	1	7,058	+2,233.579%
2025-08-05	2.4300	2.7000	2.3900	2.6600	+15.152%	30	7,058	+2,277.444%
2025-08-04	2.2600	2.3300	2.2600	2.3100	+4.525%	28	7,039	+2,637.662%
2025-08-01	2.3500	2.3500	2.1500	2.2100	-9.796%	93	7,027	+2,761.538%
2025-07-31	2.5100	2.5200	2.4300	2.4500	-4.669%	21	7,002	+2,481.224%
2025-07-30	2.7300	2.7500	2.5500	2.5700	-5.515%	41	7,002	+2,360.700%
2025-07-29	2.7500	2.8500	2.6400	2.7200	-3.887%	25	6,984	+2,225.000%
2025-07-28	3.0700	3.0700	2.8300	2.8300	+0.355%	49	6,965	+2,134.629%
2025-07-25	3.1100	3.2000	2.7700	2.8200	-28.608%	206	6,944	+2,142.553%
2025-07-24	4.1800	4.2000	3.9500	3.9500	-8.565%	89	6,909	+1,501.013%
2025-07-23	4.5300	4.5300	4.2200	4.3200	+0.465%	19	6,939	+1,363.889%
2025-07-22	4.3100	4.4500	4.3000	4.3000	+0.467%	43	6,947	+1,370.698%
2025-07-21	4.4500	4.4500	4.2800	4.2800	0.000%	4	6,916	+1,377.570%
2025-07-18	4.2600	4.4200	4.2600	4.2800	+3.133%	74	6,916	+1,377.570%
2025-07-17	4.0500	4.2500	4.0500	4.1500	+1.220%	24	6,970	+1,423.855%
2025-07-16	4.1800	4.1800	3.8500	4.1000	-2.148%	19	6,967	+1,442.439%
2025-07-15	4.4200	4.4200	4.1900	4.1900	-4.119%	18	6,963	+1,409.308%
2025-07-14	4.3700	4.3700	4.3700	4.3700	-5.206%	5	6,970	+1,347.140%
2025-07-11	4.3800	4.6100	4.3800	4.6100	-2.947%	12	6,966	+1,271.800%
2025-07-10	4.5500	4.8500	4.5500	4.7500	+6.742%	34	6,971	+1,231.368%
2025-07-09	4.0500	4.5000	4.0500	4.4500	-5.520%	40	7,006	+1,321.124%
2025-07-08	3.9000	4.7400	3.9000	4.7100	+23.947%	12	6,991	+1,242.675%
2025-07-07	3.7900	3.8000	3.7500	3.8000	-5.000%	7	6,993	+1,564.211%
2025-07-03	3.8700	4.0000	3.8700	4.0000	+8.108%	5	6,988	+1,481.000%
2025-07-02	4.4000	4.4000	3.6800	3.7000	-13.953%	30	6,988	+1,609.189%
2025-07-01	4.0300	4.3000	4.0300	4.3000	+9.415%	11	6,996	+1,370.698%
2025-06-30	4.0800	4.1500	3.9300	3.9300	-2.723%	9	7,004	+1,509.160%
2025-06-27	4.2000	4.5500	4.0400	4.0400	0.000%	76	7,003	+1,465.347%
2025-06-26	4.1000	4.1000	3.9900	4.0400	+2.278%	43	6,966	+1,465.347%
2025-06-25	4.1200	4.1200	3.9500	3.9500	-5.728%	23	6,923	+1,501.013%
2025-06-24	3.8800	4.3000	3.8800	4.1900	+21.449%	109	6,909	+1,409.308%
2025-06-23	3.3900	3.4500	3.3900	3.4500	-2.542%	2	6,988	+1,733.043%
2025-06-20	3.7000	3.8000	3.5000	3.5400	+1.143%	22	6,986	+1,686.441%
2025-06-18	3.5000	3.5000	3.5000	3.5000	+6.061%	10	7,000	+1,706.857%
2025-06-17	3.3100	3.5000	3.3000	3.3000	+1.538%	11	7,000	+1,816.364%
2025-06-16	3.1500	3.2500	3.1500	3.2500	+6.557%	170	7,001	+1,845.846%
2025-06-13	3.1000	3.1000	3.0000	3.0500	-3.175%	30	7,001	+1,973.443%
2025-06-12	3.2300	3.2300	3.1500	3.1500	+1.613%	14	7,003	+1,907.619%
2025-06-11	3.7500	3.7500	3.1000	3.1000	-21.519%	52	6,992	+1,940.000%
2025-06-10	3.1100	4.1200	3.1100	3.9500	+25.397%	44	6,963	+1,501.013%
2025-06-09	3.2500	3.3500	3.1500	3.1500	+5.705%	175	6,963	+1,907.619%
2025-06-06	3.0500	3.0500	2.9800	2.9800	-5.397%	404	6,963	+2,022.148%
2025-06-05	3.1500	3.1500	3.1500	3.1500	+4.305%	10	6,981	+1,907.619%
2025-06-04	3.1500	3.1500	3.0000	3.0200	-1.948%	17	6,988	+1,994.040%
2025-06-03	2.8500	3.1500	2.7700	3.0800	+12.821%	56	6,988	+1,953.247%
2025-06-02	2.8000	2.8100	2.7300	2.7300	-3.873%	9	6,976	+2,216.484%
2025-05-30	3.0000	3.6500	2.7300	2.8400	-6.885%	96	6,978	+2,126.761%
2025-05-29	3.1200	3.1300	3.0500	3.0500	-3.175%	256	6,958	+1,973.443%
2025-05-28	3.2500	3.2500	3.1000	3.1500	-3.077%	54	7,158	+1,907.619%
2025-05-27	3.3100	3.3100	3.2500	3.2500	+4.839%	208	7,155	+1,845.846%
2025-05-23	3.1000	3.1500	3.1000	3.1000	-6.061%	84	7,136	+1,940.000%
2025-05-22	3.3000	3.4500	3.3000	3.3000	-1.493%	204	7,136	+1,816.364%
2025-05-21	3.7300	3.7600	3.3500	3.3500	-6.162%	16	7,138	+1,787.761%
2025-05-20	3.6500	3.6500	3.5700	3.5700	-0.833%	11	7,137	+1,671.429%
2025-05-19	3.6300	3.6500	3.6000	3.6000	-5.263%	8	7,126	+1,656.667%
2025-05-16	3.6200	3.8000	3.6200	3.8000	+3.542%	406	7,124	+1,564.211%
2025-05-15	3.6500	3.6700	3.6200	3.6700	-3.421%	31	7,322	+1,623.161%
2025-05-14	3.7000	3.8000	3.7000	3.8000	-9.308%	17	7,337	+1,564.211%
2025-05-13	4.2300	4.3500	4.1900	4.1900	+2.195%	263	7,335	+1,409.308%
2025-05-12	3.9000	4.1000	3.9000	4.1000	+17.143%	78	7,418	+1,442.439%
2025-05-08	3.4000	3.5900	3.4000	3.5000	+13.636%	48	7,428	+1,706.857%
2025-05-07	3.0900	3.1500	3.0800	3.0800	+0.984%	71	7,450	+1,953.247%
2025-05-06	3.1000	3.1000	3.0000	3.0500	-6.154%	18	7,489	+1,973.443%
2025-05-05	3.3000	3.3000	3.2500	3.2500	-3.561%	2	7,477	+1,845.846%
2025-05-02	3.3600	3.4500	3.3600	3.3700	+3.692%	50	7,479	+1,776.558%
2025-05-01	3.2500	3.2500	3.2400	3.2500	+2.524%	33	7,472	+1,845.846%
2025-04-30	3.1000	3.3000	3.0000	3.1700	-8.116%	97	7,504	+1,894.953%
2025-04-29	3.5700	3.5800	3.4000	3.4500	-4.167%	39	7,501	+1,733.043%
2025-04-28	3.6500	3.6500	3.3500	3.6000	+9.091%	310	7,522	+1,656.667%
2025-04-25	3.1900	3.3000	3.1100	3.3000	-18.519%	444	7,525	+1,816.364%
2025-04-24	3.7600	4.0500	3.7500	4.0500	+12.500%	3,274	7,418	+1,461.481%
2025-04-23	4.0200	4.0200	3.6000	3.6000	+14.286%	1,690	8,394	+1,656.667%
2025-04-22	3.2000	3.3000	3.1000	3.1500	+12.903%	10	10,057	+1,907.619%
2025-04-21	2.9800	2.9800	2.6100	2.7900	-6.061%	2,025	10,057	+2,166.667%
2025-04-17	2.9800	2.9900	2.8500	2.9700	+0.678%	1,278	7,470	+2,029.293%
2025-04-16	3.2500	3.2500	2.9500	2.9500	-18.056%	1,098	7,470	+2,043.729%
2025-04-15	3.8000	3.8000	3.5400	3.6000	-4.509%	14	6,960	+1,656.667%
2025-04-14	3.9500	3.9800	3.7500	3.7700	+7.714%	34	6,957	+1,577.454%
2025-04-11	3.1000	3.5000	3.1000	3.5000	-4.632%	558	6,962	+1,706.857%
2025-04-10	3.9000	3.9000	3.4000	3.6700	-12.619%	1,131	6,945	+1,623.161%
2025-04-09	3.1000	4.2900	3.1000	4.2000	+45.329%	2,420	6,551	+1,405.714%
2025-04-08	3.5500	3.8500	2.8000	2.8900	-17.898%	206	4,682	+2,088.235%
2025-04-07	3.6000	3.6000	3.2500	3.5200	-8.571%	69	4,582	+1,696.591%
2025-04-04	4.0400	4.2200	3.7000	3.8500	-19.792%	122	4,590	+1,542.597%
2025-04-03	4.1500	4.8000	4.0000	4.8000	+10.092%	6	4,560	+1,217.500%
2025-04-02	4.4500	4.5500	4.3000	4.3600	+1.395%	20	4,559	+1,350.459%
2025-04-01	5.1000	5.4500	4.3000	4.3000	-8.511%	52	4,550	+1,370.698%
2025-03-31	4.5400	4.7000	4.4500	4.7000	-3.491%	6	4,500	+1,245.532%
2025-03-28	5.2500	5.2500	4.7000	4.8700	-6.883%	32	4,500	+1,198.563%
2025-03-27	5.0000	5.2300	4.9200	5.2300	+2.549%	6	4,505	+1,109.178%
2025-03-26	5.6000	5.6000	5.1000	5.1000	-11.304%	11	4,505	+1,140.000%
2025-03-24	5.6700	5.7500	5.6700	5.7500	-1.709%	12	4,500	+999.826%
2025-03-21	5.5500	5.8500	5.5200	5.8500	+3.540%	46	4,508	+981.026%
2025-03-20	5.6500	5.6500	5.5400	5.6500	-2.418%	3	4,507	+1,019.292%
2025-03-19	5.9500	5.9500	5.6000	5.7900	-14.853%	49	4,505	+992.228%
2025-03-18	6.6200	7.1000	6.6200	6.8000	+1.493%	39	4,520	+830.000%
2025-03-17	6.0000	6.9500	6.0000	6.7000	+19.005%	91	4,515	+843.881%
2025-03-14	5.6000	5.6500	5.2800	5.6300	+3.303%	62	4,478	+1,023.268%
2025-03-13	5.1400	6.2800	5.1400	5.4500	+34.901%	298	4,631	+1,060.367%
2025-03-12	4.2300	4.2500	4.0100	4.0400	+11.295%	30	4,631	+1,465.347%
2025-03-11	3.8700	3.8700	3.5000	3.6300	-2.681%	118	4,629	+1,642.149%
2025-03-10	3.8000	3.9200	3.6400	3.7300	-4.359%	143	4,718	+1,595.442%
2025-03-07	3.9500	3.9500	3.7400	3.9000	-3.704%	132	4,620	+1,521.538%
2025-03-06	3.6000	4.1000	3.6000	4.0500	+1.250%	11	4,574	+1,461.481%
2025-03-05	4.2000	4.2000	3.7500	4.0000	-5.882%	125	4,574	+1,481.000%
2025-03-04	5.1000	5.1000	3.9700	4.2500	-14.141%	270	4,529	+1,388.000%
2025-03-03	6.1000	6.1500	4.9500	4.9500	-11.607%	196	4,391	+1,177.576%
2025-02-28	5.3100	5.7000	5.3100	5.6000	+0.358%	8	4,314	+1,029.286%
2025-02-27	5.7000	5.9500	5.2500	5.5800	+4.104%	119	4,314	+1,033.333%
2025-02-26	5.4500	5.4500	5.3600	5.3600	+3.876%	2	4,304	+1,079.851%
2025-02-25	5.8400	5.8400	5.0500	5.1600	-13.277%	132	4,306	+1,125.581%
2025-02-24	5.9900	6.1500	5.6900	5.9500	-5.556%	45	4,194	+962.857%
2025-02-21	6.7500	6.7500	6.2700	6.3000	-6.667%	58	4,168	+903.810%
2025-02-20	6.4000	7.0000	5.9000	6.7500	-2.174%	93	4,160	+836.889%
2025-02-19	6.0700	7.8000	6.0700	6.9000	-12.658%	1,121	4,215	+816.522%
2025-02-18	6.0500	8.0000	6.0500	7.9000	+50.476%	253	4,218	+700.506%
2025-02-14	6.0500	6.5000	5.1500	5.2500	-11.017%	870	3,909	+1,104.571%
2025-02-13	5.1500	6.2500	5.0500	5.9000	+19.192%	1,387	3,909	+971.864%
2025-02-12	4.5000	4.9500	4.1500	4.9500	+22.525%	90	4,227	+1,177.576%
2025-02-11	3.3500	4.4500	3.3500	4.0400	+20.597%	64	4,233	+1,465.347%
2025-02-10	3.3000	3.5000	3.3000	3.3500	+6.349%	97	4,224	+1,787.761%
2025-02-07	3.1500	3.2000	3.1500	3.1500	-1.563%	506	4,189	+1,907.619%
2025-02-06	3.2700	3.2800	3.2000	3.2000	-4.762%	7	3,998	+1,876.250%
2025-02-05	3.1500	3.4000	3.1300	3.3600	+3.385%	46	3,998	+1,782.143%
2025-02-04	3.2500	3.2500	3.2500	3.2500	-2.985%	1	3,990	+1,845.846%
2025-02-03	3.1500	3.4500	3.1000	3.3500	-0.888%	47	3,989	+1,787.761%
2025-01-31	3.5500	3.5500	3.3500	3.3800	-7.397%	386	3,984	+1,771.006%
2025-01-30	3.4000	3.6500	3.4000	3.6500	+4.286%	156	3,808	+1,632.603%
2025-01-29	3.5500	3.5700	3.5000	3.5000	0.000%	47	3,890	+1,706.857%
2025-01-28	3.6000	3.6000	3.4500	3.5000	-4.632%	185	3,890	+1,706.857%
2025-01-27	3.9500	4.0000	3.5800	3.6700	-6.378%	48	3,773	+1,623.161%
2025-01-24	4.2000	4.2000	3.9000	3.9200	-5.542%	166	3,763	+1,513.265%
2025-01-23	4.2500	4.2500	4.1000	4.1500	-6.742%	163	3,759	+1,423.855%
2025-01-22	4.3500	4.5500	4.2800	4.4500	-0.447%	213	3,779	+1,321.124%
2025-01-21	4.7000	4.9000	4.4000	4.4700	+0.676%	92	3,784	+1,314.765%
2025-01-17	4.0000	4.8500	4.0000	4.4400	+15.325%	44	3,762	+1,324.324%
2025-01-16	3.7000	3.9000	3.6500	3.8500	-0.259%	46	3,762	+1,542.597%
2025-01-15	3.7500	3.8600	3.7000	3.8600	+9.659%	22	3,752	+1,538.342%
2025-01-14	3.8000	3.8000	3.5000	3.5200	-3.562%	117	3,750	+1,696.591%
2025-01-13	3.5000	3.6500	3.5000	3.6500	-1.351%	114	3,707	+1,632.603%
2025-01-10	3.8000	3.8000	3.0500	3.7000	-8.642%	190	3,644	+1,609.189%
2025-01-08	4.0100	4.0500	4.0100	4.0500	-1.460%	34	3,640	+1,461.481%
2025-01-07	4.2000	4.2000	4.1100	4.1100	+0.489%	21	3,640	+1,438.686%