Dark

INTC20271217C20
INTC Dec 17 2027 20.00 Call (INTC271217C00020000)
option OPRA

EOD

Sep 1, 2026

69.81-3.444%(-2.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	69.8100	69.8100	69.8100	69.8100	-3.444%	1	8,641	0.000%
2026-08-27	72.3000	72.3000	72.3000	72.3000	+3.286%	1	8,641	-3.444%
2026-08-26	70.0000	70.0000	70.0000	70.0000	0.000%	2	8,642	-0.271%
2026-08-21	73.2000	73.2000	70.0000	70.0000	-4.995%	5	8,644	-0.271%
2026-08-20	73.6800	73.6800	73.6800	73.6800	-10.691%	15	8,647	-5.252%
2026-08-12	82.5000	82.5000	82.5000	82.5000	+0.757%	3	8,647	-15.382%
2026-08-10	81.8800	81.8800	81.8800	81.8800	+17.864%	5	8,649	-14.741%
2026-08-03	69.4700	69.4700	69.4700	69.4700	-7.987%	1	8,650	+0.489%
2026-07-31	75.4800	75.5000	75.4800	75.5000	+10.219%	6	8,650	-7.536%
2026-07-28	66.8700	68.5000	66.3400	68.5000	-3.303%	12	8,645	+1.912%
2026-07-27	75.1600	75.1600	70.8400	70.8400	-5.231%	2	8,655	-1.454%
2026-07-24	78.5300	78.5300	74.7500	74.7500	-8.741%	12	8,655	-6.609%
2026-07-20	81.9900	82.0100	81.8300	81.9100	+4.410%	12	8,655	-14.772%
2026-07-17	78.4500	78.4500	78.4500	78.4500	+0.115%	13	8,658	-11.013%
2026-07-16	78.9100	78.9100	78.3600	78.3600	-7.211%	3	8,659	-10.911%
2026-07-15	83.3000	84.4500	83.3000	84.4500	-4.619%	3	8,659	-17.336%
2026-07-14	88.5400	88.5400	88.5400	88.5400	+2.477%	1	8,661	-21.154%
2026-07-13	86.4200	86.4200	86.4000	86.4000	-11.837%	2	8,661	-19.201%
2026-07-09	98.0000	98.0000	98.0000	98.0000	-6.693%	6	8,661	-28.765%
2026-07-06	105.0300	105.0300	105.0300	105.0300	-8.749%	1	8,661	-33.533%
2026-07-01	115.1000	115.1000	115.1000	115.1000	-7.252%	5	8,662	-39.348%
2026-06-30	123.8100	124.1000	123.8100	124.1000	+9.823%	30	8,662	-43.747%
2026-06-29	112.1800	113.0000	112.1800	113.0000	-1.739%	2	8,667	-38.221%
2026-06-25	112.8300	115.0000	112.8300	115.0000	+2.587%	2	8,666	-39.296%
2026-06-24	112.1000	112.1000	112.1000	112.1000	-3.362%	1	8,666	-37.725%
2026-06-23	119.7500	119.7500	116.0000	116.0000	-3.974%	5	8,667	-39.819%
2026-06-22	120.8000	120.8000	120.8000	120.8000	+4.138%	5	8,666	-42.210%
2026-06-18	116.0000	116.0000	116.0000	116.0000	+3.571%	1	8,671	-39.819%
2026-06-15	112.0000	112.0000	112.0000	112.0000	+3.704%	1	8,671	-37.670%
2026-06-12	107.0000	108.0000	107.0000	108.0000	+20.670%	2	8,671	-35.361%
2026-06-10	91.3800	91.3800	89.5000	89.5000	+7.443%	7	8,671	-22.000%
2026-06-09	88.9500	88.9500	83.3000	83.3000	-10.536%	7	8,675	-16.194%
2026-06-08	91.3000	93.7200	91.3000	93.1100	+12.861%	13	8,678	-25.024%
2026-06-05	85.9500	85.9500	82.5000	82.5000	-12.094%	9	8,680	-15.382%
2026-06-04	94.3500	94.3500	93.8500	93.8500	-4.137%	15	8,681	-25.615%
2026-06-03	97.9000	97.9000	97.9000	97.9000	+8.778%	1	8,681	-28.693%
2026-06-02	88.4000	90.0000	88.4000	90.0000	-13.495%	5	8,681	-22.433%
2026-05-26	104.7500	104.7500	103.2500	104.0400	+5.144%	27	8,682	-32.901%
2026-05-21	98.9500	98.9500	98.9500	98.9500	-1.050%	35	8,688	-29.449%
2026-05-20	100.5700	100.5700	100.0000	100.0000	+16.347%	2	8,688	-30.190%
2026-05-19	85.9500	85.9500	85.9500	85.9500	-3.427%	1	8,726	-18.778%
2026-05-18	96.5200	96.5200	87.0000	89.0000	-10.028%	10	8,726	-21.562%
2026-05-14	96.5900	98.9200	96.5900	98.9200	-3.257%	25	8,726	-29.428%
2026-05-13	104.0000	104.0000	102.2500	102.2500	+3.818%	11	8,729	-31.726%
2026-05-12	100.0000	100.0000	98.0000	98.4900	-10.545%	19	8,729	-29.120%
2026-05-11	108.5000	111.0000	108.5000	110.1000	+0.667%	28	8,729	-36.594%
2026-05-08	98.8100	109.3700	98.8100	109.3700	+15.296%	5	8,849	-36.171%
2026-05-07	93.9900	94.8600	93.9900	94.8600	+1.727%	7	8,856	-26.407%
2026-05-06	91.9000	93.5000	90.0000	93.2500	+3.473%	28	8,856	-25.137%
2026-05-05	87.0000	91.6500	87.0000	90.1200	+13.630%	11	8,857	-22.537%
2026-05-04	80.3100	80.3100	79.3100	79.3100	-2.086%	3	8,869	-11.978%
2026-05-01	81.5000	82.2800	81.0000	81.0000	+6.719%	19	8,869	-13.815%
2026-04-30	74.9000	75.9000	74.9000	75.9000	+1.106%	51	8,869	-8.024%
2026-04-29	72.7100	75.0700	72.7100	75.0700	+20.016%	4	8,870	-7.007%
2026-04-28	63.6000	65.0000	62.5500	62.5500	-6.572%	3	8,872	+11.607%
2026-04-27	67.0000	68.3500	66.0700	66.9500	+4.283%	16	8,873	+4.272%
2026-04-24	66.1200	66.1200	63.0000	64.2000	+31.020%	54	8,882	+8.738%
2026-04-23	48.7000	50.0000	48.7000	49.0000	+0.823%	18	8,901	+42.469%
2026-04-21	49.0800	49.0800	48.4700	48.6000	+0.935%	4	8,904	+43.642%
2026-04-20	47.7000	48.1500	47.7000	48.1500	-4.785%	15	8,904	+44.984%
2026-04-17	51.4500	51.9000	50.5700	50.5700	+0.837%	12	8,907	+38.046%
2026-04-16	48.5500	50.1500	48.5500	50.1500	+10.829%	3	8,907	+39.202%
2026-04-14	45.3800	45.3800	45.2500	45.2500	-5.729%	12	8,908	+54.276%
2026-04-13	46.5000	48.0000	46.2000	48.0000	+5.611%	42	8,909	+45.438%
2026-04-10	44.0000	46.0000	44.0000	45.4500	+4.243%	15	8,909	+53.597%
2026-04-09	41.8500	43.6000	41.8500	43.6000	+6.212%	14	8,910	+60.115%
2026-04-08	38.0000	41.8000	38.0000	41.0500	+17.791%	204	8,913	+70.061%
2026-04-07	34.6200	35.0000	34.6200	34.8500	-0.429%	7	8,989	+100.316%
2026-04-06	35.0000	35.0000	35.0000	35.0000	+5.422%	5	8,995	+99.457%
2026-04-02	31.0000	33.2000	31.0000	33.2000	+7.097%	14	9,004	+110.271%
2026-04-01	29.7500	31.4600	29.7500	31.0000	+14.815%	18	9,004	+125.194%
2026-03-31	26.2500	27.0000	26.2500	27.0000	+10.837%	3	9,007	+158.556%
2026-03-30	26.0000	26.0000	24.3600	24.3600	-8.041%	10	9,007	+186.576%
2026-03-27	26.9500	26.9500	26.4900	26.4900	-4.022%	12	9,009	+163.533%
2026-03-26	28.9600	28.9600	27.6000	27.6000	-8.911%	11	9,016	+152.935%
2026-03-25	28.6500	30.9500	28.6500	30.3000	+7.409%	23	9,016	+130.396%
2026-03-23	28.2100	28.2100	28.2100	28.2100	+1.658%	1	9,013	+147.465%
2026-03-20	27.7500	27.7500	27.7500	27.7500	-3.310%	1	9,013	+151.568%
2026-03-19	29.0000	29.0700	28.7000	28.7000	+3.986%	10	9,013	+143.240%
2026-03-18	27.5600	27.6000	27.5600	27.6000	+0.473%	6	9,013	+152.935%
2026-03-17	28.0000	28.0000	27.4700	27.4700	-13.289%	2	9,011	+154.132%
2026-03-16	31.5900	31.6800	31.5800	31.6800	+10.000%	10	9,010	+120.360%
2026-03-12	28.9500	28.9500	28.8000	28.8000	-6.189%	2	9,014	+142.396%
2026-03-11	31.1000	31.1000	30.7000	30.7000	+1.488%	2	9,014	+127.394%
2026-03-10	30.1000	30.4800	30.1000	30.2500	+11.418%	12	9,013	+130.777%
2026-03-09	27.1500	27.1500	27.1500	27.1500	-3.036%	2	9,013	+157.127%
2026-03-06	28.0000	28.0000	28.0000	28.0000	-2.269%	50	9,081	+149.321%
2026-03-05	28.6000	28.6500	28.6000	28.6500	+9.351%	4	9,091	+143.665%
2026-03-03	25.5000	26.2000	25.5000	26.2000	-8.231%	301	9,091	+166.450%
2026-02-27	28.5500	28.5500	28.5500	28.5500	+0.528%	7	9,142	+144.518%
2026-02-26	28.3800	28.4000	27.9200	28.4000	-4.377%	26	9,142	+145.810%
2026-02-25	29.1100	29.7500	28.8500	29.7000	+0.849%	5	9,161	+135.051%
2026-02-24	28.8400	29.4500	28.8400	29.4500	+11.258%	4	9,161	+137.046%
2026-02-20	26.4700	26.4700	26.4700	26.4700	-4.094%	2	9,161	+163.733%
2026-02-19	28.0700	28.2500	27.6000	27.6000	-3.933%	53	9,159	+152.935%
2026-02-18	28.7300	28.7300	28.7300	28.7300	-4.393%	2	9,175	+142.986%
2026-02-13	30.1000	30.1000	30.0500	30.0500	-0.166%	2	9,177	+132.313%
2026-02-12	31.6000	31.6000	29.6500	30.1000	-3.060%	70	9,177	+131.927%
2026-02-11	31.3000	31.5300	30.9000	31.0500	+4.055%	5	9,178	+124.831%
2026-02-10	33.1500	33.1500	29.8400	29.8400	-11.559%	3	9,179	+133.948%
2026-02-09	33.7400	33.7400	33.7400	33.7400	+0.476%	10	9,179	+106.906%
2026-02-06	33.5800	33.5800	33.5800	33.5800	+7.836%	4	9,169	+107.892%
2026-02-05	30.0000	31.2500	30.0000	31.1400	-2.688%	329	9,169	+124.181%
2026-02-04	31.8000	32.0000	30.0000	32.0000	+1.106%	33	9,185	+118.156%
2026-02-03	32.1500	32.1500	31.6500	31.6500	-0.815%	5	9,186	+120.569%
2026-02-02	30.1800	32.6000	30.1800	31.9100	+2.276%	34	9,186	+118.772%
2026-01-30	31.4500	31.4500	31.2000	31.2000	+2.295%	5	9,189	+123.750%
2026-01-29	30.6000	31.0000	30.5000	30.5000	-4.028%	5	9,189	+128.885%
2026-01-28	30.7300	32.5500	30.7300	31.7800	+25.563%	55	9,188	+119.666%
2026-01-27	26.6300	26.6300	25.3100	25.3100	-0.823%	3	9,187	+175.820%
2026-01-26	26.4500	26.9500	25.5200	25.5200	-9.214%	162	9,187	+173.550%
2026-01-23	30.0500	30.0500	26.9600	28.1100	-24.435%	271	9,198	+148.346%
2026-01-22	36.2500	37.2000	36.2500	37.2000	-0.268%	54	9,152	+87.661%
2026-01-21	33.5000	37.3000	33.5000	37.3000	+16.781%	85	9,167	+87.158%
2026-01-20	30.4500	31.9400	30.4500	31.9400	+5.762%	11	9,172	+118.566%
2026-01-16	32.8000	32.8000	30.1600	30.2000	-4.882%	71	9,172	+131.159%
2026-01-15	32.7700	32.7700	31.7500	31.7500	+0.475%	9	9,172	+119.874%
2026-01-14	31.4600	31.7400	30.8000	31.6000	+5.333%	41	9,173	+120.918%
2026-01-13	29.0000	30.5200	28.8000	30.0000	+9.091%	44	9,178	+132.700%
2026-01-12	28.0100	28.5000	27.5000	27.5000	-4.181%	11	9,179	+153.855%
2026-01-09	27.6900	28.7500	26.3000	28.7000	+9.962%	270	9,180	+143.240%
2026-01-07	25.0000	27.2100	25.0000	26.1000	+11.064%	41	9,208	+167.471%
2026-01-06	23.3500	23.5000	22.3500	23.5000	+2.531%	9	9,213	+197.064%
2026-01-05	22.5000	25.0200	22.5000	22.9200	-0.348%	23	9,211	+204.581%
2026-01-02	21.9800	23.0000	21.8500	23.0000	+10.843%	34	9,211	+203.522%
2025-12-31	20.7500	20.7500	20.7500	20.7500	-0.718%	2	9,211	+236.434%
2025-12-30	20.5000	21.3000	20.5000	20.9000	+3.980%	36	9,211	+234.019%
2025-12-29	20.0100	20.1000	19.6700	20.1000	+0.651%	20	9,226	+247.313%
2025-12-26	19.9000	19.9700	19.9000	19.9700	+3.579%	5	9,227	+249.574%
2025-12-24	19.0000	19.3100	19.0000	19.2800	-1.128%	87	9,279	+262.085%
2025-12-23	19.8000	19.9200	19.5000	19.5000	-3.130%	10	9,279	+258.000%
2025-12-22	21.2500	21.2500	19.8600	20.1300	-3.914%	178	9,283	+246.796%
2025-12-19	20.0500	21.0500	20.0500	20.9500	+3.970%	7	9,309	+233.222%
2025-12-18	20.6200	20.6900	19.6700	20.1500	+1.155%	87	9,314	+246.452%
2025-12-17	20.3500	20.3500	19.8700	19.9200	-5.233%	125	9,311	+250.452%
2025-12-16	21.4000	21.4000	20.5700	21.0200	-0.379%	9	9,273	+232.112%
2025-12-15	21.8000	21.8200	21.0100	21.1000	-1.632%	51	9,273	+230.853%
2025-12-12	22.5500	22.5500	21.4500	21.4500	-9.874%	24	9,275	+225.455%
2025-12-10	22.7900	23.8000	22.7900	23.8000	+1.493%	73	9,291	+193.319%
2025-12-08	25.3000	25.3000	23.2300	23.4500	-6.387%	161	9,283	+197.697%
2025-12-05	25.4900	25.5500	25.0500	25.0500	+3.813%	5	9,286	+178.683%
2025-12-04	25.5500	25.7000	24.1300	24.1300	-10.795%	63	9,285	+189.308%
2025-12-03	26.7000	27.0500	26.2300	27.0500	+2.774%	465	9,284	+158.078%
2025-12-02	23.8000	26.4100	23.7800	26.3200	+11.620%	72	9,364	+165.236%
2025-12-01	23.2800	23.7500	23.0400	23.5800	+0.426%	342	9,371	+196.056%
2025-11-28	21.0000	23.7000	21.0000	23.4800	+13.430%	133	9,360	+197.317%
2025-11-26	20.2600	20.7700	20.0700	20.7000	+1.471%	69	9,339	+237.246%
2025-11-25	19.5800	20.4000	18.7000	20.4000	+3.764%	128	9,339	+242.206%
2025-11-24	18.7500	19.8700	18.7500	19.6600	+6.501%	18	9,338	+255.086%
2025-11-21	17.7300	18.8000	17.0000	18.4600	+3.825%	91	9,346	+278.169%
2025-11-20	20.0700	20.1000	17.7800	17.7800	-5.676%	32	9,372	+292.632%
2025-11-19	18.2500	18.8500	18.2500	18.8500	+2.223%	9	9,384	+270.345%
2025-11-18	18.0000	18.4400	17.6000	18.4400	+1.041%	1,135	9,390	+278.579%
2025-11-17	19.2000	19.6000	18.2500	18.2500	-5.195%	888	9,796	+282.521%
2025-11-14	18.8000	20.0000	18.4000	19.2500	-5.172%	1,454	9,796	+262.649%
2025-11-13	21.1500	21.1500	19.4000	20.3000	-6.452%	763	9,863	+243.892%
2025-11-12	21.9300	21.9500	21.5000	21.7000	+0.046%	64	10,345	+221.705%
2025-11-11	22.0000	22.0000	21.5000	21.6900	-2.077%	39	10,332	+221.853%
2025-11-10	22.8700	23.0800	21.8200	22.1500	+1.933%	208	10,340	+215.169%
2025-11-07	21.1000	21.8700	20.7500	21.7300	+2.986%	321	10,345	+221.261%
2025-11-06	21.5000	21.8000	20.6000	21.1000	-4.740%	65	10,441	+230.853%
2025-11-05	21.7000	22.3500	21.6000	22.1500	+5.476%	45	10,490	+215.169%
2025-11-04	21.5000	21.8700	21.0000	21.0000	-9.287%	80	10,491	+232.429%
2025-11-03	24.0300	24.2700	22.8900	23.1500	-4.141%	147	10,463	+201.555%
2025-10-31	24.2500	24.9500	23.8000	24.1500	+0.541%	76	10,463	+189.068%
2025-10-30	24.4000	25.4500	24.0000	24.0200	-4.683%	300	10,519	+190.633%
2025-10-29	24.7200	25.8600	24.5200	25.2000	+0.398%	127	10,570	+177.024%
2025-10-28	23.4000	26.0000	23.4000	25.1000	+7.265%	180	10,599	+178.127%
2025-10-27	23.4000	24.2000	22.8000	23.4000	+5.548%	385	10,539	+198.333%
2025-10-24	24.2300	25.0000	21.6500	22.1700	+1.465%	325	10,539	+214.885%
2025-10-23	20.7000	21.8500	20.6000	21.8500	+4.998%	210	10,472	+219.497%
2025-10-22	21.1000	21.5500	20.1500	20.8100	-5.752%	92	10,519	+235.464%
2025-10-21	21.7000	22.1300	21.5000	22.0800	+0.364%	36	10,542	+216.168%
2025-10-20	21.7900	22.1100	21.5000	22.0000	+5.516%	39	10,567	+217.318%
2025-10-17	20.4000	21.7600	20.4000	20.8500	+1.707%	125	10,567	+234.820%
2025-10-16	21.2600	21.4500	20.4000	20.5000	-2.613%	26	10,678	+240.537%
2025-10-15	19.8500	21.5500	19.8200	21.0500	+7.949%	44	10,685	+231.639%
2025-10-14	19.9800	20.3000	18.5000	19.5000	-6.250%	41	10,687	+258.000%
2025-10-13	20.0000	21.4500	20.0000	20.8000	+1.463%	162	10,695	+235.625%
2025-10-10	22.4000	23.1500	20.5000	20.5000	-3.302%	429	10,700	+240.537%
2025-10-09	21.5100	21.5100	20.5000	21.2000	+0.760%	51	10,671	+229.292%
2025-10-08	19.7000	21.2600	19.7000	21.0400	+0.911%	63	10,666	+231.797%
2025-10-07	20.2000	21.3400	19.4500	20.8500	+2.709%	139	10,683	+234.820%
2025-10-06	21.3000	22.1000	20.1000	20.3000	-1.313%	551	10,683	+243.892%
2025-10-03	21.0000	21.3600	20.0000	20.5700	-2.280%	183	11,085	+239.378%
2025-10-02	19.3500	21.1100	19.2900	21.0500	+8.060%	72	11,169	+231.639%
2025-10-01	17.6200	19.4800	17.6000	19.4800	+13.256%	99	11,169	+258.368%
2025-09-30	17.0500	17.5500	16.8800	17.2000	-6.011%	472	11,177	+305.872%
2025-09-29	17.9500	18.7500	17.4500	18.3000	-5.670%	161	11,600	+281.475%
2025-09-26	17.8000	20.0000	17.8000	19.4000	+8.989%	289	11,612	+259.845%
2025-09-25	16.0000	18.0000	15.0000	17.8000	+17.647%	243	11,656	+292.191%
2025-09-24	14.2500	15.1600	14.0500	15.1300	+11.826%	82	11,835	+361.401%
2025-09-23	13.5700	14.0600	13.4000	13.5300	+5.703%	61	11,881	+415.965%
2025-09-22	13.6000	13.8000	12.8000	12.8000	-4.974%	217	11,906	+445.391%
2025-09-19	14.0000	14.2000	13.3500	13.4700	-6.001%	1,242	11,890	+418.263%
2025-09-18	14.6000	16.5200	13.5500	14.3300	+50.052%	1,163	11,077	+387.160%
2025-09-17	9.5000	9.7500	9.2800	9.5500	-2.551%	116	11,653	+630.995%
2025-09-16	9.7000	9.8500	9.5000	9.8000	+4.255%	131	11,686	+612.347%
2025-09-15	9.3000	10.0000	9.1000	9.4000	+5.028%	89	11,711	+642.660%
2025-09-12	9.3500	9.3500	8.9500	8.9500	-4.278%	382	11,768	+680.000%
2025-09-11	9.3700	9.5500	9.2500	9.3500	-1.475%	74	11,672	+646.631%
2025-09-10	9.2400	9.5500	9.0300	9.4900	+2.817%	119	11,688	+635.616%
2025-09-09	9.3500	9.5000	9.1000	9.2300	-0.108%	771	11,718	+656.338%
2025-09-08	9.2100	9.3000	9.0000	9.2400	-0.538%	87	11,967	+655.519%
2025-09-05	9.3000	9.3000	8.9500	9.2900	-0.748%	116	11,985	+651.453%
2025-09-04	8.8000	9.3600	8.8000	9.3600	+5.169%	25	11,984	+645.833%
2025-09-03	8.9300	8.9500	8.7500	8.9000	-2.412%	142	11,980	+684.382%
2025-09-02	9.1000	9.1200	8.7000	9.1200	-2.460%	397	11,976	+665.461%
2025-08-29	9.9000	9.9000	9.2100	9.3500	-5.556%	105	12,109	+646.631%
2025-08-28	9.8500	9.9000	9.6400	9.9000	+0.406%	149	12,109	+605.152%
2025-08-27	9.4400	9.9000	9.3200	9.8600	+5.455%	169	12,167	+608.012%
2025-08-26	9.6600	9.6600	9.2400	9.3500	-2.604%	203	12,143	+646.631%
2025-08-25	10.2000	10.5000	9.5000	9.6000	-2.932%	753	12,128	+627.188%
2025-08-22	9.1100	10.1500	9.1100	9.8900	+13.029%	192	11,642	+605.865%
2025-08-21	8.9000	8.9000	8.3000	8.7500	-1.130%	61	11,597	+697.829%
2025-08-20	9.3500	9.3500	8.7500	8.8500	-12.808%	326	11,562	+688.814%
2025-08-19	10.3000	11.4500	10.0000	10.1500	+11.538%	615	11,552	+587.783%
2025-08-18	9.0000	9.9900	8.4600	9.1000	-6.282%	806	11,321	+667.143%
2025-08-15	9.9100	10.7600	9.1000	9.7100	+4.973%	1,178	10,849	+618.950%
2025-08-14	7.6500	9.4000	7.3500	9.2500	+17.834%	594	10,661	+654.703%
2025-08-13	7.6500	7.8500	7.2000	7.8500	+4.667%	523	10,499	+789.299%
2025-08-12	7.0000	7.5900	6.7000	7.5000	+13.636%	1,506	10,362	+830.800%
2025-08-11	6.5700	7.2000	6.5700	6.6000	+6.109%	654	9,182	+957.727%
2025-08-08	6.2000	6.2500	6.0000	6.2200	+1.468%	300	9,058	+1,022.347%
2025-08-07	6.3000	6.8500	5.9800	6.1300	-3.616%	559	9,057	+1,038.825%
2025-08-06	6.1800	6.5000	6.1500	6.3600	-0.625%	189	8,897	+997.642%
2025-08-05	6.2000	6.6500	6.2000	6.4000	+9.402%	276	8,810	+990.781%
2025-08-04	5.8500	5.9100	5.7800	5.8500	+0.862%	479	8,815	+1,093.333%
2025-08-01	5.9500	6.0000	5.5500	5.8000	-5.691%	3,188	8,485	+1,103.621%
2025-07-31	6.3000	6.3500	6.0000	6.1500	-4.503%	1,936	7,132	+1,035.122%
2025-07-30	6.5900	6.6100	6.3500	6.4400	-1.679%	280	6,409	+984.006%
2025-07-29	6.8000	6.8500	6.5100	6.5500	-4.380%	391	6,273	+965.802%
2025-07-28	7.1500	7.2500	6.7500	6.8500	-0.291%	212	6,256	+919.124%
2025-07-25	7.0000	7.3500	6.3000	6.8700	-1.151%	1,286	6,185	+916.157%
2025-07-24	8.4000	8.6500	6.9500	6.9500	-21.023%	55	5,702	+904.460%
2025-07-23	8.7000	9.0700	8.7000	8.8000	-0.565%	72	5,689	+693.295%
2025-07-22	8.8800	8.9000	8.7500	8.8500	+0.340%	65	5,688	+688.814%
2025-07-21	9.0000	9.2000	8.7500	8.8200	-0.339%	28	5,666	+691.497%
2025-07-18	8.8000	8.9000	8.7200	8.8500	+3.147%	121	5,657	+688.814%
2025-07-17	8.5000	8.6600	8.3500	8.5800	+1.538%	246	5,758	+713.636%
2025-07-16	8.3000	8.4500	8.1200	8.4500	-3.429%	140	5,746	+726.154%
2025-07-15	9.3000	9.3000	8.7500	8.7500	-3.846%	94	5,741	+697.829%
2025-07-14	8.7500	9.1000	8.7500	9.1000	-0.546%	4	5,710	+667.143%
2025-07-11	8.8500	9.4900	8.7000	9.1500	-1.613%	33	5,711	+662.951%
2025-07-10	9.3000	9.4500	9.1700	9.3000	+2.762%	35	5,691	+650.645%
2025-07-09	9.0000	9.0500	8.8100	9.0500	-1.630%	32	5,707	+671.381%
2025-07-08	8.1300	9.2000	8.1300	9.2000	+14.286%	235	5,701	+658.804%
2025-07-07	8.3000	8.3000	7.9500	8.0500	-3.012%	38	5,854	+767.205%
2025-07-03	8.1000	8.4300	8.1000	8.3000	+5.063%	60	5,905	+741.084%
2025-07-02	8.0000	8.3500	7.6200	7.9000	-7.602%	337	5,905	+783.671%
2025-07-01	8.4500	9.0000	8.1000	8.5500	+1.183%	42	5,977	+716.491%
2025-06-30	8.3600	8.4500	8.3000	8.4500	-0.588%	22	5,988	+726.154%
2025-06-27	8.7000	9.1300	8.4000	8.5000	+1.311%	121	5,987	+721.294%
2025-06-26	8.3000	8.3900	8.2400	8.3900	+2.068%	46	5,971	+732.062%
2025-06-25	8.5500	8.5500	8.1000	8.2200	-2.143%	33	5,954	+749.270%
2025-06-24	7.8000	8.5000	7.6500	8.4000	+12.601%	202	5,977	+731.071%
2025-06-23	7.8000	7.8000	7.2000	7.4600	+0.134%	84	6,015	+835.791%
2025-06-20	7.8100	8.0000	7.4500	7.4500	-2.995%	68	6,007	+837.047%
2025-06-18	7.3000	7.7600	7.3000	7.6800	+6.667%	187	5,992	+808.984%
2025-06-17	7.1600	7.6500	7.1600	7.2000	-1.370%	170	5,992	+869.583%
2025-06-16	7.2000	7.4100	7.1700	7.3000	+7.670%	108	6,040	+856.301%
2025-06-13	7.5000	7.5000	6.7800	6.7800	-5.042%	182	5,997	+929.646%
2025-06-12	7.0400	7.4000	7.0000	7.1400	-0.833%	231	5,990	+877.731%
2025-06-11	7.5000	7.5000	6.9500	7.2000	-11.980%	287	6,018	+869.583%
2025-06-10	7.0200	8.5500	6.9400	8.1800	+14.406%	347	5,882	+753.423%
2025-06-09	7.0000	7.3500	7.0000	7.1500	+5.926%	83	5,708	+876.364%
2025-06-06	7.0000	7.0000	6.6500	6.7500	+2.118%	598	5,680	+934.222%
2025-06-05	6.8000	7.1400	6.6100	6.6100	-4.203%	111	5,611	+956.127%
2025-06-04	6.8500	6.9500	6.7500	6.9000	-0.719%	56	5,607	+911.739%
2025-06-03	6.6300	6.9900	6.4500	6.9500	+6.923%	52	5,589	+904.460%
2025-06-02	6.5400	6.6000	6.3600	6.5000	+0.464%	140	5,569	+974.000%
2025-05-30	6.7000	6.7500	6.2700	6.4700	-5.685%	982	5,473	+978.980%
2025-05-29	7.0000	7.0000	6.8000	6.8600	-2.000%	674	5,228	+917.638%
2025-05-28	7.1000	7.2000	7.0000	7.0000	-1.685%	565	5,077	+897.286%
2025-05-27	7.0000	7.2000	6.9100	7.1200	+4.399%	57	4,625	+880.478%
2025-05-23	6.9000	6.9800	6.7000	6.8200	-5.278%	1,398	4,345	+923.607%
2025-05-22	7.4000	7.4000	7.0500	7.2000	-2.703%	548	4,345	+869.583%
2025-05-21	7.7500	7.8400	7.2500	7.4000	-3.268%	368	4,327	+843.378%
2025-05-20	7.6400	7.7700	7.6400	7.6500	-0.907%	144	4,267	+812.549%
2025-05-19	7.5500	7.7500	7.5200	7.7200	-3.500%	220	4,205	+804.275%
2025-05-16	7.6900	8.0000	7.6900	8.0000	+3.226%	452	4,248	+772.625%
2025-05-15	7.7000	7.8600	7.7000	7.7500	-1.899%	64	4,248	+800.774%
2025-05-14	8.5800	8.5800	7.9000	7.9000	-8.671%	191	4,239	+783.671%
2025-05-13	8.7000	8.8000	8.5400	8.6500	+2.367%	44	4,178	+707.052%
2025-05-12	8.3200	8.7500	8.0000	8.4500	+8.333%	225	4,202	+726.154%
2025-05-09	7.7000	7.9000	7.4000	7.8000	+3.448%	194	4,380	+795.000%
2025-05-08	7.4700	7.7500	6.9000	7.5400	+6.197%	127	4,391	+825.862%
2025-05-07	6.7900	7.1000	6.7500	7.1000	+3.650%	71	4,426	+883.239%
2025-05-06	6.9000	7.0400	6.7400	6.8500	-2.837%	281	4,435	+919.124%
2025-05-05	7.1000	7.2200	7.0500	7.0500	-2.759%	16	4,357	+890.213%
2025-05-02	7.2000	7.3200	7.1000	7.2500	+5.072%	312	4,357	+862.897%
2025-05-01	7.0400	7.2300	6.9000	6.9000	-0.719%	104	4,338	+911.739%
2025-04-30	6.7000	7.2000	6.5900	6.9500	-2.797%	290	4,321	+904.460%
2025-04-29	7.4200	7.7000	7.1500	7.1500	-2.322%	134	4,357	+876.364%
2025-04-28	7.3000	7.8200	7.1500	7.3200	+3.390%	77	4,392	+853.689%
2025-04-25	6.8500	7.9700	6.8100	7.0800	-12.376%	2,264	4,385	+886.017%
2025-04-24	7.6700	8.2000	7.6700	8.0800	+7.733%	1,026	3,949	+763.985%
2025-04-23	7.4500	7.9000	7.4500	7.5000	+10.947%	424	3,882	+830.800%
2025-04-22	6.2500	7.0000	6.2500	6.7600	+7.302%	36	4,176	+932.692%
2025-04-21	6.4100	6.4500	6.0000	6.3000	-2.326%	431	4,178	+1,008.095%
2025-04-17	6.5000	6.7000	6.2500	6.4500	-3.443%	428	3,703	+982.326%
2025-04-16	6.8800	6.9500	6.4000	6.6800	-9.116%	401	3,703	+945.060%
2025-04-15	7.6000	7.6000	7.2200	7.3500	-4.793%	91	3,648	+849.796%
2025-04-14	6.7000	8.0500	6.7000	7.7200	+7.074%	209	3,621	+804.275%
2025-04-11	7.0800	7.2100	6.3500	7.2100	+0.139%	2,512	3,475	+868.239%
2025-04-10	8.1500	8.1500	6.9400	7.2000	-15.691%	144	2,742	+869.583%
2025-04-09	6.4500	8.5400	6.2800	8.5400	+35.556%	2,213	2,637	+717.447%
2025-04-08	7.5000	7.6000	5.9000	6.3000	-11.268%	2,626	4,150	+1,008.095%
2025-04-07	6.9000	7.9000	6.5000	7.1000	-3.401%	556	4,098	+883.239%
2025-04-04	8.3600	8.3600	7.2500	7.3500	-16.000%	2,236	3,628	+849.796%
2025-04-03	8.1500	9.0000	7.7000	8.7500	+4.790%	1,144	2,820	+697.829%
2025-04-02	8.3000	8.5500	8.2000	8.3500	+3.086%	121	1,909	+736.048%
2025-04-01	8.5000	8.5000	8.1000	8.1000	-6.897%	917	1,806	+761.852%
2025-03-31	8.7800	8.8500	8.1900	8.7000	-0.571%	1,010	1,144	+702.414%
2025-03-28	9.0400	9.0500	8.7500	8.7500	-8.949%	52	287	+697.829%
2025-03-27	9.0000	9.6100	8.9500	9.6100	+2.234%	22	272	+626.431%
2025-03-26	10.1000	10.1000	9.4000	9.4000	-7.206%	6	256	+642.660%
2025-03-25	10.1300	10.1300	10.1300	10.1300	+1.300%	1	252	+589.141%
2025-03-24	10.3500	10.6500	10.0000	10.0000	-4.031%	24	251	+598.100%
2025-03-21	9.7000	10.4200	9.7000	10.4200	+5.787%	6	239	+569.962%
2025-03-20	10.1500	10.1500	9.8500	9.8500	-1.104%	4	238	+608.731%
2025-03-19	10.3000	10.3100	9.9600	9.9600	-10.673%	28	235	+600.904%
2025-03-18	11.0000	11.7500	11.0000	11.1500	-6.695%	16	213	+526.099%
2025-03-17	10.6400	11.9500	10.6200	11.9500	+20.101%	177	212	+484.184%
2025-03-14	9.8000	10.9500	9.5000	9.9500	+3.646%	34	56	+601.608%
2025-03-13	10.5000	10.5000	9.5300	9.6000	0.000%	94	0	+627.188%