Dark

INTC20270115C40
INTC Jan 15 2027 40.00 Call (INTC270115C00040000)
option OPRA

EOD

Sep 1, 2026

50.10-1.572%(-0.80)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	47.6500	50.1000	47.6500	50.1000	-1.572%	9	50,133	0.000%
2026-08-31	50.9000	50.9000	50.9000	50.9000	+0.852%	8	50,133	-1.572%
2026-08-28	54.4700	54.4700	50.4700	50.4700	-3.958%	11	50,125	-0.733%
2026-08-27	52.1000	53.7500	50.4000	52.5500	+8.462%	41	50,127	-4.662%
2026-08-26	47.9900	48.6000	47.9900	48.4500	-1.324%	29	50,129	+3.406%
2026-08-25	50.0000	50.0400	49.0000	49.1000	+1.656%	13	50,107	+2.037%
2026-08-24	47.8600	48.5000	47.8600	48.3000	-5.921%	6	50,108	+3.727%
2026-08-21	53.2000	53.2000	51.3400	51.3400	-2.784%	4	50,111	-2.415%
2026-08-20	51.6800	53.0000	51.6800	52.8100	-3.101%	117	50,111	-5.132%
2026-08-19	55.5500	55.5500	53.1500	54.5000	-5.382%	317	50,174	-8.073%
2026-08-18	59.5000	60.1000	57.6000	57.6000	-11.316%	1,052	50,459	-13.021%
2026-08-17	63.7500	66.0600	63.7500	64.9500	+1.294%	46	51,273	-22.864%
2026-08-14	67.3100	67.3100	64.0800	64.1200	-4.299%	6	51,319	-21.865%
2026-08-13	62.2000	67.0000	62.2000	67.0000	+6.722%	3	51,322	-25.224%
2026-08-12	63.1700	63.1700	62.7800	62.7800	+5.265%	4	51,324	-20.198%
2026-08-11	58.4500	59.6400	58.4500	59.6400	+0.607%	15	51,325	-15.996%
2026-08-10	59.1800	59.2800	58.8400	59.2800	-5.258%	4	51,328	-15.486%
2026-08-07	62.0000	62.5700	62.0000	62.5700	+0.660%	2	51,329	-19.930%
2026-08-06	62.8600	63.2200	62.1600	62.1600	-1.646%	8	51,339	-19.402%
2026-08-05	60.5000	64.0000	60.5000	63.2000	+2.183%	53	51,346	-20.728%
2026-08-04	59.5000	61.8500	59.4700	61.8500	+17.362%	17	51,349	-18.998%
2026-08-03	49.5000	52.7000	49.5000	52.7000	-3.797%	107	51,349	-4.934%
2026-07-31	57.7000	59.1000	53.7500	54.7800	+1.897%	8	51,450	-8.543%
2026-07-30	52.6800	54.8100	52.6800	53.7600	+14.554%	5	51,455	-6.808%
2026-07-29	46.0000	48.8000	45.4600	46.9300	-4.400%	16	51,456	+6.755%
2026-07-28	47.5500	49.1200	46.3500	49.0900	-9.927%	61	51,457	+2.057%
2026-07-27	54.7000	54.7000	50.6000	54.5000	-0.837%	33	51,484	-8.073%
2026-07-24	58.3000	59.7800	54.9600	54.9600	-11.441%	6	51,520	-8.843%
2026-07-23	62.5000	62.5000	61.8700	62.0600	-7.068%	12	51,517	-19.272%
2026-07-22	67.9000	67.9000	66.7800	66.7800	-0.935%	14	51,529	-24.978%
2026-07-21	66.5500	67.4100	66.5500	67.4100	+10.418%	2	51,531	-25.679%
2026-07-20	61.0500	61.0500	61.0500	61.0500	+4.359%	1	51,533	-17.936%
2026-07-17	55.5000	58.5000	53.4500	58.5000	+0.309%	69	51,534	-14.359%
2026-07-16	60.1200	60.1200	58.2300	58.3200	-8.561%	115	51,543	-14.095%
2026-07-15	63.5000	63.8500	62.0000	63.7800	-4.806%	104	51,566	-21.449%
2026-07-14	66.0000	67.0000	66.0000	67.0000	+4.134%	25	51,567	-25.224%
2026-07-13	68.0000	68.0000	64.3400	64.3400	-11.194%	6	51,592	-22.132%
2026-07-10	71.5000	72.9500	71.5000	72.4500	-3.554%	12	51,587	-30.849%
2026-07-09	75.0000	75.1200	75.0000	75.1200	+7.238%	7	51,583	-33.307%
2026-07-08	71.2500	71.2500	68.2000	70.0500	-2.178%	12	51,590	-28.480%
2026-07-07	72.3200	72.3200	71.6100	71.6100	-15.951%	4	51,592	-30.038%
2026-07-06	85.7800	88.4000	85.0000	85.2000	+5.250%	28	51,593	-41.197%
2026-07-02	85.6400	85.6400	80.9500	80.9500	-9.045%	6	51,585	-38.110%
2026-07-01	90.5500	90.9000	89.0000	89.0000	-12.882%	6	51,585	-43.708%
2026-06-30	102.7500	102.7500	102.1600	102.1600	+9.029%	2	51,584	-50.959%
2026-06-29	86.7000	93.7000	85.8000	93.7000	+4.227%	9	51,585	-46.531%
2026-06-26	89.9000	89.9000	89.9000	89.9000	+1.353%	1	51,592	-44.271%
2026-06-25	101.4000	101.4000	88.7000	88.7000	-5.134%	7	51,591	-43.517%
2026-06-24	94.2800	94.2800	89.8500	93.5000	-1.111%	5	51,589	-46.417%
2026-06-23	91.8400	98.7800	91.8400	94.5500	-7.927%	18	51,594	-47.012%
2026-06-22	101.2500	102.8800	100.0000	102.6900	+8.095%	29	51,592	-51.212%
2026-06-18	95.9500	97.0000	92.7500	95.0000	+15.445%	77	51,646	-47.263%
2026-06-17	81.3700	86.0000	81.3700	82.2900	+3.509%	15	51,646	-39.118%
2026-06-16	87.2000	87.2000	79.5000	79.5000	-11.667%	408	51,646	-36.981%
2026-06-15	90.1000	93.8000	89.6200	90.0000	+3.353%	54	51,674	-44.333%
2026-06-12	83.9800	89.5200	82.6500	87.0800	+14.203%	125	51,728	-42.467%
2026-06-11	74.3500	76.2500	74.3500	76.2500	+10.299%	4	51,833	-34.295%
2026-06-10	72.8000	72.8000	69.1300	69.1300	+1.542%	5	51,837	-27.528%
2026-06-09	69.6300	69.6300	62.1500	68.0800	-8.000%	13	51,842	-26.410%
2026-06-08	70.5000	74.0000	70.0700	74.0000	+21.851%	6	51,842	-32.297%
2026-06-05	68.3500	68.3500	60.7300	60.7300	-17.910%	25	51,847	-17.504%
2026-06-04	71.3000	73.9800	70.4600	73.9800	-0.068%	8	51,838	-32.279%
2026-06-03	77.5000	77.5000	74.0300	74.0300	+6.441%	28	51,839	-32.325%
2026-06-02	66.5000	69.7400	65.6500	69.5500	-0.898%	217	51,864	-27.965%
2026-06-01	69.5300	73.5500	69.0700	70.1800	-8.261%	22	51,909	-28.612%
2026-05-29	85.8000	87.0000	76.5000	76.5000	-7.809%	107	51,920	-34.510%
2026-05-28	83.0000	83.2000	80.0100	82.9800	+2.966%	51	51,932	-39.624%
2026-05-27	85.2500	85.2500	79.6500	80.5900	-6.291%	22	51,978	-37.833%
2026-05-26	83.8500	86.0000	79.6000	86.0000	+5.096%	192	51,971	-41.744%
2026-05-22	81.2000	83.4000	81.2000	81.8300	+2.083%	76	52,152	-38.776%
2026-05-21	76.0000	80.4300	76.0000	80.1600	-0.422%	43	52,211	-37.500%
2026-05-20	80.5000	80.5500	79.1200	80.5000	+7.477%	23	52,211	-37.764%
2026-05-19	70.9000	74.9000	65.0000	74.9000	+7.615%	14	52,238	-33.111%
2026-05-18	74.2500	74.2500	67.7500	69.6000	-1.639%	133	52,238	-28.017%
2026-05-15	71.0000	72.4000	70.0000	70.7600	-9.282%	18	52,238	-29.197%
2026-05-14	77.0300	79.1000	77.0300	78.0000	-5.305%	19	52,349	-35.769%
2026-05-13	84.7800	85.0500	82.3700	82.3700	-0.339%	22	52,362	-39.177%
2026-05-12	86.4000	88.2500	77.1000	82.6500	-9.385%	313	52,362	-39.383%
2026-05-11	89.9000	94.1600	86.6000	91.2100	+5.008%	653	52,362	-45.072%
2026-05-08	75.0800	91.9600	75.0800	86.8600	+19.890%	408	52,405	-42.321%
2026-05-07	72.5500	76.0000	72.3500	72.4500	-3.271%	230	52,639	-30.849%
2026-05-06	75.0000	75.2000	71.7600	74.9000	+6.543%	627	52,665	-33.111%
2026-05-05	62.6000	72.1000	62.6000	70.3000	+19.355%	119	52,707	-28.734%
2026-05-04	59.8000	61.7100	58.9000	58.9000	-5.229%	285	52,779	-14.941%
2026-05-01	55.8200	63.2000	55.8200	62.1500	+12.489%	239	53,096	-19.389%
2026-04-30	58.0000	58.0000	54.5000	55.2500	-3.997%	541	53,096	-9.321%
2026-04-29	50.0000	57.5500	49.1400	57.5500	+22.447%	500	53,571	-12.945%
2026-04-28	45.0000	47.4000	44.5000	47.0000	-1.674%	214	53,973	+6.596%
2026-04-27	45.2000	50.0000	45.2000	47.8000	+5.356%	236	54,005	+4.812%
2026-04-24	44.6000	47.5000	42.9000	45.3700	+48.268%	1,162	54,227	+10.425%
2026-04-23	30.3700	31.9000	29.9500	30.6000	+4.330%	1,073	55,256	+63.725%
2026-04-22	29.7000	30.4500	29.1000	29.3300	-0.912%	212	56,232	+70.815%
2026-04-21	30.8400	31.1900	29.6000	29.6000	+0.169%	144	56,382	+69.257%
2026-04-20	32.0000	32.0000	29.1500	29.5500	-8.627%	116	56,382	+69.543%
2026-04-17	33.0000	33.6500	31.6000	32.3400	-0.031%	320	56,414	+54.917%
2026-04-16	29.0000	32.3500	29.0000	32.3500	+11.552%	541	56,706	+54.869%
2026-04-15	29.0000	29.9000	28.1100	29.0000	+2.655%	877	57,151	+72.759%
2026-04-14	28.5000	28.5000	26.5500	28.2500	-2.586%	314	57,299	+77.345%
2026-04-13	26.6000	29.8000	26.6000	29.0000	+6.618%	588	57,226	+72.759%
2026-04-10	25.6500	27.6000	25.6500	27.2000	+3.030%	282	57,618	+84.191%
2026-04-09	23.6500	26.4500	23.5100	26.4000	+11.722%	434	57,786	+89.773%
2026-04-08	20.6000	23.8800	20.5000	23.6300	+26.094%	1,310	58,083	+112.019%
2026-04-07	17.6000	19.1100	17.5000	18.7400	+8.953%	111	59,319	+167.343%
2026-04-06	17.5000	18.0000	16.4400	17.2000	+2.077%	329	59,413	+191.279%
2026-04-02	14.2600	16.8500	14.2000	16.8500	+13.851%	799	60,382	+197.329%
2026-04-01	12.8000	15.5500	12.8000	14.8000	+24.895%	507	60,382	+238.514%
2026-03-31	10.3500	11.8500	10.3500	11.8500	+20.918%	120	60,788	+322.785%
2026-03-30	11.2000	11.2000	9.6500	9.8000	-13.274%	638	60,800	+411.224%
2026-03-27	11.9500	12.0000	11.2500	11.3000	-6.224%	597	60,989	+343.363%
2026-03-26	13.5700	13.5700	12.0000	12.0500	-14.539%	16	60,908	+315.768%
2026-03-25	13.0000	14.5800	13.0000	14.1000	+17.207%	354	60,907	+255.319%
2026-03-24	11.6000	12.1000	11.3000	12.0300	-0.331%	252	60,945	+316.459%
2026-03-23	12.6000	12.8100	11.8000	12.0700	-0.165%	221	61,179	+315.079%
2026-03-20	14.2000	14.2000	11.9500	12.0900	-9.438%	42	61,351	+314.392%
2026-03-19	12.3500	13.3500	12.3000	13.3500	+2.692%	475	61,345	+275.281%
2026-03-18	12.2000	13.0000	12.1500	13.0000	+7.705%	198	61,610	+285.385%
2026-03-17	12.6100	12.9500	12.0000	12.0700	-9.925%	119	61,518	+315.079%
2026-03-16	14.9700	15.9500	13.4000	13.4000	+0.375%	309	61,439	+273.881%
2026-03-13	14.0700	14.0700	13.1200	13.3500	+1.213%	37	61,515	+275.281%
2026-03-12	13.9000	13.9000	12.9500	13.1900	-11.358%	11,277	61,545	+279.833%
2026-03-11	14.7000	15.5000	14.7000	14.8800	+7.514%	129	57,393	+236.694%
2026-03-10	13.3000	14.7500	13.3000	13.8400	+6.462%	246	57,439	+261.994%
2026-03-09	11.5000	13.0000	10.6000	13.0000	+10.357%	278	57,534	+285.385%
2026-03-06	12.3500	12.7200	11.6200	11.7800	-12.090%	158	57,574	+325.297%
2026-03-05	13.1600	13.6500	12.6500	13.4000	+1.438%	71	57,594	+273.881%
2026-03-04	12.0000	13.5000	11.5000	13.2100	+17.946%	64	57,560	+279.258%
2026-03-03	11.1800	11.7000	10.6500	11.2000	-14.634%	173	57,570	+347.321%
2026-03-02	13.0000	13.1200	12.3200	13.1200	+0.768%	113	57,540	+281.860%
2026-02-27	12.6000	13.2500	12.6000	13.0200	+0.696%	179	57,457	+284.793%
2026-02-26	14.1500	14.1500	12.6000	12.9300	-9.580%	279	57,405	+287.471%
2026-02-25	13.7500	14.3200	13.3500	14.3000	+2.143%	85	57,654	+250.350%
2026-02-24	12.2500	14.0000	12.2500	14.0000	+20.690%	150	57,654	+257.857%
2026-02-23	12.1100	12.2600	11.3000	11.6000	-4.605%	118	57,658	+331.897%
2026-02-20	12.0000	12.2500	11.3000	12.1600	-2.015%	260	57,696	+312.007%
2026-02-19	13.2400	13.2400	12.1100	12.4100	-4.538%	96	57,628	+303.707%
2026-02-18	13.1000	14.4000	12.9500	13.0000	-6.137%	96	57,637	+285.385%
2026-02-17	13.9000	14.3500	13.5000	13.8500	-3.011%	244	57,706	+261.733%
2026-02-13	13.5000	14.8500	13.1500	14.2800	+2.000%	65	57,758	+250.840%
2026-02-12	15.5000	16.0000	14.0000	14.0000	-10.083%	117	57,758	+257.857%
2026-02-11	15.7000	16.5000	14.7000	15.5700	+5.918%	118	57,743	+221.773%
2026-02-10	16.8500	16.8500	14.5000	14.7000	-16.239%	255	57,769	+240.816%
2026-02-09	16.6000	17.8500	15.0000	17.5500	+0.286%	126	57,600	+185.470%
2026-02-06	16.1400	17.9000	16.1400	17.5000	+12.903%	305	57,618	+186.286%
2026-02-05	14.6000	17.6000	14.6000	15.5000	-6.061%	1,045	57,774	+223.226%
2026-02-04	16.0900	16.5000	14.6000	16.5000	+0.671%	348	57,846	+203.636%
2026-02-03	17.0000	18.0000	15.8000	16.3900	+0.862%	372	57,907	+205.674%
2026-02-02	13.8500	16.6500	13.8500	16.2500	+15.412%	269	57,942	+208.308%
2026-01-30	15.9000	16.2000	13.7500	14.0800	-10.318%	576	58,145	+255.824%
2026-01-29	15.0500	15.7000	14.3500	15.7000	-0.570%	311	58,051	+219.108%
2026-01-28	14.0000	16.1000	14.0000	15.7900	+31.583%	1,348	57,937	+217.289%
2026-01-27	12.0000	12.3500	11.6800	12.0000	+9.589%	404	58,764	+317.500%
2026-01-26	12.3000	12.5000	10.7500	10.9500	-15.444%	1,549	58,590	+357.534%
2026-01-23	12.8000	15.4600	12.4000	12.9500	-37.044%	5,089	58,435	+286.873%
2026-01-22	19.2500	20.7500	19.2500	20.5700	-0.387%	1,592	58,267	+143.559%
2026-01-21	17.1000	20.7000	17.0000	20.6500	+32.457%	1,617	59,248	+142.615%
2026-01-20	14.7500	17.0500	14.6200	15.5900	+6.781%	753	60,115	+221.360%
2026-01-16	15.8000	17.0000	14.4000	14.6000	-6.109%	1,038	60,087	+243.151%
2026-01-15	16.3000	17.2100	15.3000	15.5500	-3.115%	1,828	60,087	+222.186%
2026-01-14	16.0000	16.1000	15.1000	16.0500	+8.081%	991	61,146	+212.150%
2026-01-13	13.8000	15.6500	13.3000	14.8500	+20.438%	1,212	61,629	+237.374%
2026-01-12	13.0500	13.2500	12.3300	12.3300	-8.327%	916	62,040	+306.326%
2026-01-09	10.6000	13.5000	10.6000	13.4500	+31.863%	1,094	62,495	+272.491%
2026-01-08	11.5000	11.5000	10.0000	10.2000	-6.422%	625	63,147	+391.176%
2026-01-07	9.5500	12.9500	9.5500	10.9000	+14.737%	1,603	62,872	+359.633%
2026-01-06	9.1000	9.8200	8.7000	9.5000	+4.510%	1,556	63,920	+427.368%
2026-01-05	10.5000	11.0000	8.9500	9.0900	+1.000%	936	64,925	+451.155%
2026-01-02	7.9900	9.3300	7.9900	9.0000	+22.783%	787	64,682	+456.667%
2025-12-31	7.5500	7.6500	7.3300	7.3300	-2.914%	729	64,212	+583.492%
2025-12-30	7.2900	8.1900	7.2500	7.5500	+6.488%	437	64,212	+563.576%
2025-12-29	6.7500	7.2500	6.6800	7.0900	+3.504%	1,924	64,281	+606.629%
2025-12-26	6.8000	7.0000	6.7000	6.8500	+0.293%	685	65,326	+631.387%
2025-12-24	6.6000	6.8500	6.5000	6.8300	-2.429%	1,629	64,409	+633.529%
2025-12-23	7.0500	7.1500	6.9900	7.0000	-3.448%	129	64,409	+615.714%
2025-12-22	8.0100	8.0100	7.1500	7.2500	-4.605%	234	64,367	+591.034%
2025-12-19	7.5900	7.9500	7.4500	7.6000	+4.110%	243	64,303	+559.211%
2025-12-18	7.5000	7.5000	6.9500	7.3000	+2.098%	257	64,226	+586.301%
2025-12-17	8.0000	8.0000	7.1500	7.1500	-10.625%	693	64,068	+600.699%
2025-12-16	8.3000	8.4500	7.7500	8.0000	-1.720%	356	64,181	+526.250%
2025-12-15	8.4000	8.4500	8.0500	8.1400	-3.095%	337	64,035	+515.479%
2025-12-12	9.2500	9.7500	8.4000	8.4000	-12.500%	418	63,927	+496.429%
2025-12-11	9.8500	10.0000	9.3700	9.6000	-8.658%	129	63,744	+421.875%
2025-12-10	9.8300	10.5500	9.2000	10.5100	+4.059%	191	63,673	+376.689%
2025-12-09	10.1500	10.2200	9.8500	10.1000	+1.202%	112	63,566	+396.040%
2025-12-08	11.1300	11.1300	9.5500	9.9800	-7.849%	2,925	63,581	+402.004%
2025-12-05	10.7200	11.8000	10.7200	10.8300	+5.350%	445	64,706	+362.604%
2025-12-04	12.0400	12.0400	10.1200	10.2800	-17.363%	1,092	64,578	+387.354%
2025-12-03	12.3500	12.7500	11.9500	12.4400	-0.080%	3,103	64,685	+302.733%
2025-12-02	10.0000	12.6500	9.9000	12.4500	+27.692%	3,003	62,509	+302.410%
2025-12-01	10.2000	10.2000	9.5000	9.7500	-3.656%	1,168	62,446	+413.846%
2025-11-28	8.8200	10.1200	8.3500	10.1200	+30.581%	1,106	62,544	+395.059%
2025-11-26	7.8000	8.0000	7.5000	7.7500	+8.089%	308	62,887	+546.452%
2025-11-25	7.0500	7.5000	6.8300	7.1700	-1.915%	115	62,887	+598.745%
2025-11-24	6.9500	7.5000	6.7000	7.3100	+9.760%	1,995	62,884	+585.363%
2025-11-21	6.2000	6.8100	5.7000	6.6600	+8.117%	872	63,756	+652.252%
2025-11-20	7.7000	7.8500	6.1000	6.1600	-12.624%	1,123	63,669	+713.312%
2025-11-19	6.7300	7.3800	6.7000	7.0500	+6.657%	361	63,880	+610.638%
2025-11-18	6.6500	6.9000	6.1500	6.6100	-2.794%	946	63,713	+657.943%
2025-11-17	7.2500	7.4500	6.6000	6.8000	-6.849%	981	63,863	+636.765%
2025-11-14	7.0500	7.7100	6.9500	7.3000	-5.072%	1,239	63,911	+586.301%
2025-11-13	8.7500	8.9000	7.5000	7.6900	-14.078%	12,540	63,327	+551.495%
2025-11-12	9.0500	9.1500	8.8000	8.9500	-1.648%	607	54,654	+459.777%
2025-11-11	9.2400	9.2400	8.8500	9.1000	-3.602%	361	54,111	+450.549%
2025-11-10	9.6100	10.1500	9.1000	9.4400	+1.505%	1,463	54,171	+430.720%
2025-11-07	8.8000	9.6000	8.5000	9.3000	+6.897%	2,105	54,655	+438.710%
2025-11-06	9.5100	9.5100	8.5700	8.7000	-8.131%	1,256	54,590	+475.862%
2025-11-05	8.8500	9.6000	8.6500	9.4700	+10.631%	929	54,557	+429.039%
2025-11-04	6.5500	9.6500	6.5500	8.5600	-16.078%	828	54,677	+485.280%
2025-11-03	10.6500	10.8000	10.0300	10.2000	-3.864%	2,398	56,305	+391.176%
2025-10-31	11.0000	11.3000	10.5000	10.6100	-2.212%	318	56,305	+372.196%
2025-10-30	11.2000	11.6500	10.8000	10.8500	-7.186%	1,402	56,301	+361.751%
2025-10-29	11.8700	12.2000	11.1500	11.6900	-0.341%	718	56,538	+328.571%
2025-10-28	10.3000	12.4000	10.3000	11.7300	+16.139%	5,510	56,714	+327.110%
2025-10-27	9.4600	10.8300	9.4000	10.1000	+8.602%	1,481	59,045	+396.040%
2025-10-24	10.2000	11.0000	8.9400	9.3000	-2.105%	3,773	59,045	+438.710%
2025-10-23	8.4500	9.5000	8.4500	9.5000	+9.700%	1,789	58,308	+427.368%
2025-10-22	9.2100	9.2300	8.0000	8.6600	-7.380%	766	58,654	+478.522%
2025-10-21	9.4500	9.5600	9.1500	9.3500	-1.475%	977	58,835	+435.829%
2025-10-20	9.3000	9.7500	9.2500	9.4900	+6.034%	652	58,156	+427.924%
2025-10-17	7.9500	9.7000	7.9500	8.9500	+4.070%	1,267	57,932	+459.777%
2025-10-16	8.9500	9.2500	8.3600	8.6000	-3.371%	627	57,460	+482.558%
2025-10-15	7.8000	9.1700	7.8000	8.9000	+12.374%	1,249	57,416	+462.921%
2025-10-14	7.9500	8.6000	7.3000	7.9200	-11.011%	6,089	57,166	+532.576%
2025-10-13	8.4000	9.4500	8.1900	8.9000	+7.358%	1,937	55,624	+462.921%
2025-10-10	9.5000	10.0700	8.2900	8.2900	-7.889%	4,962	54,793	+504.343%
2025-10-09	9.0000	9.2200	8.3200	9.0000	+0.784%	3,849	53,974	+456.667%
2025-10-08	8.1500	9.1200	7.9000	8.9300	+4.567%	1,543	53,277	+461.030%
2025-10-07	8.2500	9.1000	8.1000	8.5400	+3.515%	2,392	51,930	+486.651%
2025-10-06	8.5000	9.7000	8.1700	8.2500	-1.079%	3,181	51,930	+507.273%
2025-10-03	9.0000	9.0500	8.1900	8.3400	-4.248%	1,719	51,358	+500.719%
2025-10-02	7.8500	8.8500	7.5600	8.7100	+10.955%	2,234	51,385	+475.201%
2025-10-01	6.4500	7.9000	6.4500	7.8500	+21.705%	1,368	51,202	+538.217%
2025-09-30	7.2400	7.2400	6.1700	6.4500	-9.537%	2,457	50,588	+676.744%
2025-09-29	7.0200	7.6500	6.7000	7.1300	-10.875%	3,026	49,573	+602.665%
2025-09-26	7.3000	8.3500	7.1500	8.0000	+15.942%	6,188	47,952	+526.250%
2025-09-25	5.1500	7.0500	5.0500	6.9000	+38.277%	4,340	51,387	+626.087%
2025-09-24	3.9000	5.0000	3.8200	4.9900	+30.628%	2,006	51,681	+904.008%
2025-09-23	3.7500	4.3000	3.7500	3.8200	+9.143%	2,590	51,900	+1,211.518%
2025-09-22	3.7500	3.9700	3.4000	3.5000	-6.667%	2,511	52,733	+1,331.429%
2025-09-19	4.0800	4.1500	3.5000	3.7500	-9.639%	1,317	50,888	+1,236.000%
2025-09-18	3.5000	5.6500	3.2100	4.1500	+118.421%	10,131	50,333	+1,107.229%
2025-09-17	1.9900	1.9900	1.7700	1.9000	-5.000%	529	52,087	+2,536.842%
2025-09-16	1.8700	2.0100	1.8500	2.0000	+9.290%	466	52,156	+2,405.000%
2025-09-15	1.7500	2.0400	1.7200	1.8300	+10.241%	1,689	52,457	+2,637.705%
2025-09-12	1.7900	1.8000	1.6400	1.6600	-7.778%	990	51,438	+2,918.072%
2025-09-11	1.8800	1.8800	1.7600	1.8000	-2.174%	1,189	50,576	+2,683.333%
2025-09-10	1.7400	1.8700	1.6400	1.8400	+6.977%	439	50,185	+2,622.826%
2025-09-09	1.7700	1.8900	1.6600	1.7200	0.000%	766	49,943	+2,812.791%
2025-09-08	1.7900	1.8300	1.6800	1.7200	-1.714%	1,447	49,691	+2,812.791%
2025-09-05	1.7600	1.8000	1.6500	1.7500	-1.130%	1,092	49,567	+2,762.857%
2025-09-04	2.5900	2.5900	1.5100	1.7700	+9.259%	2,254	49,728	+2,730.508%
2025-09-03	1.6500	1.7300	1.5500	1.6200	-3.571%	1,265	47,625	+2,992.593%
2025-09-02	1.6800	1.7600	1.5700	1.6800	-5.618%	858	46,527	+2,882.143%
2025-08-29	1.9800	1.9800	1.7500	1.7800	-11.000%	2,523	48,489	+2,714.607%
2025-08-28	2.0200	2.0500	1.8900	2.0000	0.000%	3,707	48,489	+2,405.000%
2025-08-27	1.8700	2.0500	1.8100	2.0000	+6.383%	4,188	46,165	+2,405.000%
2025-08-26	2.0600	2.1200	1.8400	1.8800	-8.738%	715	46,703	+2,564.894%
2025-08-25	2.4500	2.4500	2.0000	2.0600	-2.830%	4,191	46,672	+2,332.039%
2025-08-22	1.8000	2.2700	1.8000	2.1200	+21.143%	4,956	43,938	+2,263.208%
2025-08-21	1.7100	1.7700	1.5900	1.7500	-1.130%	1,894	46,353	+2,762.857%
2025-08-20	2.1000	2.1000	1.6800	1.7700	-22.368%	7,180	44,688	+2,730.508%
2025-08-19	2.1900	2.7800	2.0400	2.2800	+26.667%	11,214	40,813	+2,097.368%
2025-08-18	2.0300	2.2000	1.6700	1.8000	-18.552%	3,276	40,948	+2,683.333%
2025-08-15	2.3000	2.5000	2.0400	2.2100	+15.104%	6,790	39,169	+2,166.968%
2025-08-14	1.3900	2.0000	1.3400	1.9200	+38.129%	3,014	38,037	+2,509.375%
2025-08-13	1.2400	1.4500	1.2000	1.3900	+10.317%	1,880	37,780	+3,504.317%
2025-08-12	1.1200	1.3000	1.1200	1.2600	+7.692%	853	36,565	+3,876.190%
2025-08-11	1.0500	1.2200	1.0200	1.1700	+23.158%	1,869	37,005	+4,182.051%
2025-08-08	0.9500	0.9700	0.8800	0.9500	+2.151%	214	36,540	+5,173.684%
2025-08-07	0.9500	1.0000	0.8900	0.9300	-8.824%	1,081	36,496	+5,287.097%
2025-08-06	0.9300	1.0200	0.9000	1.0200	+7.368%	487	36,204	+4,811.765%
2025-08-05	0.8900	1.0300	0.8900	0.9500	+11.765%	1,097	36,499	+5,173.684%
2025-08-04	0.8400	0.9200	0.8300	0.8500	+4.938%	1,153	36,494	+5,794.118%
2025-08-01	0.8800	0.9000	0.7500	0.8100	-8.989%	378	37,063	+6,085.185%
2025-07-31	0.9000	0.9100	0.8500	0.8900	-5.319%	566	36,915	+5,529.213%
2025-07-30	0.9300	1.0000	0.9000	0.9400	-1.053%	357	36,731	+5,229.787%
2025-07-29	0.9700	1.0700	0.9200	0.9500	-6.863%	921	36,517	+5,173.684%
2025-07-28	1.0400	1.2000	1.0200	1.0200	-0.971%	229	36,727	+4,811.765%
2025-07-25	0.9900	1.3000	0.9400	1.0300	-43.407%	14,121	36,741	+4,764.078%
2025-07-24	1.6900	1.8200	1.4300	1.8200	+8.333%	2,000	24,767	+2,652.747%
2025-07-23	1.5900	1.7000	1.5300	1.6800	+5.660%	128	23,177	+2,882.143%
2025-07-22	1.5600	1.7100	1.5500	1.5900	-1.852%	215	23,080	+3,050.943%
2025-07-21	1.7900	1.8000	1.5800	1.6200	-0.613%	264	22,942	+2,992.593%
2025-07-18	1.7000	1.7100	1.6000	1.6300	+4.487%	1,155	22,929	+2,973.620%
2025-07-17	1.4800	1.6000	1.4800	1.5600	+8.333%	272	22,700	+3,111.538%
2025-07-16	1.7700	1.7700	1.4000	1.4400	-10.000%	825	22,700	+3,379.167%
2025-07-15	1.8000	1.8000	1.6000	1.6000	-5.882%	357	22,034	+3,031.250%
2025-07-14	1.7000	1.7500	1.6000	1.7000	-5.028%	157	22,299	+2,847.059%
2025-07-11	1.7500	1.8000	1.6900	1.7900	-3.243%	1,889	22,336	+2,698.883%
2025-07-10	1.8000	1.9100	1.7800	1.8500	+5.714%	1,525	20,999	+2,608.108%
2025-07-09	1.7200	1.7500	1.6500	1.7500	-3.315%	411	21,115	+2,762.857%
2025-07-08	1.5000	1.8500	1.5000	1.8100	+26.573%	751	21,240	+2,667.956%
2025-07-07	1.4800	1.5000	1.3500	1.4300	-3.378%	822	20,850	+3,403.497%
2025-07-03	1.4500	1.5200	1.4500	1.4800	+8.824%	106	21,668	+3,285.135%
2025-07-02	1.5500	1.5500	1.3300	1.3600	-15.000%	1,434	21,668	+3,583.824%
2025-07-01	1.5500	1.6800	1.5300	1.6000	+5.263%	2,682	22,518	+3,031.250%
2025-06-30	1.6500	1.6600	1.4800	1.5200	-4.403%	1,428	21,458	+3,196.053%
2025-06-27	1.6700	1.7700	1.5500	1.5900	+0.633%	247	22,588	+3,050.943%
2025-06-26	1.5400	1.5800	1.5000	1.5800	+5.333%	603	22,650	+3,070.886%
2025-06-25	1.5900	1.5900	1.4500	1.5000	-7.407%	131	22,126	+3,240.000%
2025-06-24	1.3900	1.6300	1.3900	1.6200	+21.805%	1,553	22,168	+2,992.593%
2025-06-23	1.3000	1.4800	1.2600	1.3300	-1.481%	1,489	23,296	+3,666.917%
2025-06-20	1.3800	1.5000	1.2600	1.3500	-3.571%	660	22,592	+3,611.111%
2025-06-18	1.3400	1.4200	1.2400	1.4000	+11.111%	578	22,991	+3,478.571%
2025-06-17	1.2000	1.3600	1.2000	1.2600	+2.439%	213	22,991	+3,876.190%
2025-06-16	1.1500	1.4500	1.1500	1.2300	+7.895%	1,129	22,855	+3,973.171%
2025-06-13	1.1900	1.1900	1.1400	1.1400	-8.800%	130	23,169	+4,294.737%
2025-06-12	1.2000	1.3300	1.1500	1.2500	+4.167%	465	23,139	+3,908.000%
2025-06-11	1.5100	1.5100	1.1400	1.2000	-17.241%	832	23,463	+4,075.000%
2025-06-10	1.2000	1.5500	1.1400	1.4500	+26.087%	441	22,892	+3,355.172%
2025-06-09	1.0900	1.2300	1.0900	1.1500	+7.477%	193	22,902	+4,256.522%
2025-06-06	1.2600	1.2600	1.0700	1.0700	0.000%	428	22,946	+4,582.243%
2025-06-05	1.1700	1.2100	1.0600	1.0700	-5.310%	266	23,028	+4,582.243%
2025-06-04	1.1400	1.1800	1.0100	1.1300	0.000%	87	23,205	+4,333.628%
2025-06-03	1.0300	1.1400	1.0000	1.1300	+8.654%	464	23,215	+4,333.628%
2025-06-02	1.0500	1.0800	1.0000	1.0400	+4.000%	1,159	23,075	+4,717.308%
2025-05-30	1.0900	1.1300	0.9700	1.0000	-12.281%	2,032	21,936	+4,910.000%
2025-05-29	1.1600	1.1900	1.1300	1.1400	-0.870%	462	21,678	+4,294.737%
2025-05-28	1.2500	1.2500	1.1500	1.1500	-4.167%	89	21,937	+4,256.522%
2025-05-27	1.2100	1.2300	1.1900	1.2000	+4.348%	269	21,875	+4,075.000%
2025-05-23	1.1300	1.1900	1.1000	1.1500	-4.959%	456	21,874	+4,256.522%
2025-05-22	1.2000	1.2900	1.2000	1.2100	-0.820%	1,981	21,874	+4,040.496%
2025-05-21	1.3100	1.4300	1.2200	1.2200	-8.955%	683	20,011	+4,006.557%
2025-05-20	1.3500	1.4000	1.3400	1.3400	-0.741%	228	20,557	+3,638.806%
2025-05-19	1.3000	1.3500	1.2900	1.3500	-1.460%	142	20,379	+3,611.111%
2025-05-16	1.3600	1.4000	1.3200	1.3700	+3.788%	1,546	20,409	+3,556.934%
2025-05-15	1.3000	1.3400	1.2700	1.3200	-2.222%	168	19,951	+3,695.455%
2025-05-14	1.4700	1.4700	1.3000	1.3500	-12.338%	534	19,904	+3,611.111%
2025-05-13	1.5200	1.5900	1.4700	1.5400	+8.451%	1,699	20,223	+3,153.247%
2025-05-12	1.4900	1.5500	1.4100	1.4200	+5.185%	520	21,560	+3,428.169%
2025-05-09	1.3400	1.3500	1.2100	1.3500	+3.053%	242	21,761	+3,611.111%
2025-05-08	1.3500	1.4200	1.2200	1.3100	+15.929%	379	21,721	+3,724.427%
2025-05-07	1.1300	1.1300	1.0700	1.1300	+4.630%	80	21,644	+4,333.628%
2025-05-06	1.0900	1.1300	1.0500	1.0800	-6.897%	1,058	21,636	+4,538.889%
2025-05-05	1.2000	1.2000	1.1400	1.1600	-6.452%	604	21,158	+4,218.966%
2025-05-02	1.3000	1.3100	1.2000	1.2400	+5.085%	1,432	21,613	+3,940.323%
2025-05-01	1.2500	1.2900	1.1800	1.1800	0.000%	83	22,049	+4,145.763%
2025-04-30	1.1800	1.2000	1.1100	1.1800	-10.606%	1,231	21,975	+4,145.763%
2025-04-29	1.2700	1.4700	1.2700	1.3200	-6.383%	270	21,257	+3,695.455%
2025-04-28	1.3100	1.5000	1.2500	1.4100	+10.156%	196	21,235	+3,453.191%
2025-04-25	1.4300	1.4300	1.1900	1.2800	-22.424%	6,446	21,137	+3,814.063%
2025-04-24	1.5000	1.6500	1.5000	1.6500	+17.857%	194	22,286	+2,936.364%
2025-04-23	1.3400	1.5900	1.3400	1.4000	+12.903%	275	22,225	+3,478.571%
2025-04-22	1.2700	1.3000	1.2000	1.2400	+7.826%	191	22,383	+3,940.323%
2025-04-21	1.1000	1.1500	1.0500	1.1500	0.000%	296	22,306	+4,256.522%
2025-04-17	1.2400	1.3000	1.1000	1.1500	-8.730%	1,374	20,752	+4,256.522%
2025-04-16	1.4800	1.4800	1.1500	1.2600	-8.696%	1,379	20,752	+3,876.190%
2025-04-15	1.5200	1.5200	1.3500	1.3800	-9.804%	78	20,027	+3,530.435%
2025-04-14	1.6000	1.7000	1.4500	1.5300	+4.082%	972	20,003	+3,174.510%
2025-04-11	1.3400	1.4800	1.3000	1.4700	-6.369%	4,090	20,790	+3,308.163%
2025-04-10	1.6700	1.6700	1.4000	1.5700	-16.043%	815	20,508	+3,091.083%
2025-04-09	1.3700	1.8700	1.3000	1.8700	+49.600%	960	19,878	+2,579.144%
2025-04-08	1.6800	1.8200	1.1500	1.2500	-16.667%	1,180	19,516	+3,908.000%
2025-04-07	2.0400	2.0400	1.3300	1.5000	-6.250%	1,445	18,727	+3,240.000%
2025-04-04	2.1900	2.1900	1.5000	1.6000	-27.273%	6,342	18,600	+3,031.250%
2025-04-03	1.9000	2.5200	1.7100	2.2000	+11.675%	1,720	17,563	+2,177.273%
2025-04-02	2.0100	2.0600	1.9300	1.9700	+1.546%	197	17,138	+2,443.147%
2025-04-01	2.1400	2.1400	1.9100	1.9400	-11.416%	988	17,071	+2,482.474%
2025-03-31	2.2100	2.2100	1.9400	2.1900	-2.232%	200	16,487	+2,187.671%
2025-03-28	2.3000	2.4400	2.1200	2.2400	-10.040%	1,636	16,437	+2,136.607%
2025-03-27	2.6000	2.6000	2.2300	2.4900	+5.063%	175	15,900	+1,912.048%
2025-03-26	2.5200	2.5300	2.3500	2.3700	-9.886%	232	15,844	+2,013.924%
2025-03-25	2.7300	2.8000	2.5900	2.6300	+0.382%	252	15,881	+1,804.943%
2025-03-24	2.8000	2.8500	2.6000	2.6200	-2.963%	53	15,971	+1,812.214%
2025-03-21	2.4900	2.8400	2.4900	2.7000	+5.058%	270	15,946	+1,755.556%
2025-03-20	2.5800	2.8000	2.5400	2.5700	-1.154%	115	15,954	+1,849.416%
2025-03-19	3.1000	3.1000	2.6000	2.6000	-23.077%	890	15,944	+1,826.923%
2025-03-18	3.2800	3.6000	3.2000	3.3800	+4.000%	386	16,246	+1,382.249%
2025-03-17	2.7800	3.4600	2.7800	3.2500	+20.370%	2,710	16,101	+1,441.538%
2025-03-14	2.5500	2.7400	2.4700	2.7000	+3.846%	1,626	15,489	+1,755.556%
2025-03-13	2.8000	3.1000	2.3000	2.6000	+36.842%	2,851	14,078	+1,826.923%