Dark

INTC20271217C25
INTC Dec 17 2027 25.00 Call (INTC271217C00025000)
option OPRA

EOD

Jul 15, 2026

77.84-10.219%(-8.86)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	80.5000	80.5000	77.8400	77.8400	-10.219%	10	8,613	0.000%
2026-07-14	83.0500	86.7200	83.0500	86.7000	+6.354%	52	8,616	-10.219%
2026-07-13	82.0700	82.0700	81.5200	81.5200	-10.858%	2	8,593	-4.514%
2026-07-09	91.4500	91.4500	91.4500	91.4500	-9.625%	2	8,591	-14.882%
2026-07-06	101.1900	101.1900	101.1900	101.1900	-4.457%	1	8,592	-23.075%
2026-07-01	112.5000	113.2000	105.9100	105.9100	-11.446%	10	8,592	-26.504%
2026-06-30	115.0000	119.6000	115.0000	119.6000	+13.905%	6	8,592	-34.916%
2026-06-29	105.0000	105.0000	99.0000	105.0000	-1.869%	9	8,597	-25.867%
2026-06-26	106.7000	108.0000	104.0000	107.0000	-1.835%	15	8,597	-27.252%
2026-06-25	107.5000	109.0000	107.0000	109.0000	+0.461%	10	8,598	-28.587%
2026-06-24	112.2900	112.2900	106.7500	108.5000	-8.632%	12	8,599	-28.258%
2026-06-22	118.7500	118.7500	118.7500	118.7500	+6.312%	1	8,598	-34.451%
2026-06-18	111.7000	111.7000	111.7000	111.7000	+9.574%	6	8,600	-30.313%
2026-06-17	101.9400	101.9400	101.9400	101.9400	-3.246%	2	8,600	-23.641%
2026-06-16	105.0000	105.4200	105.0000	105.3600	-0.284%	6	8,600	-26.120%
2026-06-15	109.0000	109.0000	105.6600	105.6600	+1.694%	3	8,599	-26.330%
2026-06-12	96.0000	103.9000	96.0000	103.9000	+9.368%	4	8,598	-25.082%
2026-06-11	95.0000	95.0000	95.0000	95.0000	+12.426%	6	8,600	-18.063%
2026-06-10	84.5000	84.5000	84.5000	84.5000	+4.321%	3	8,600	-7.882%
2026-06-09	81.0000	81.0000	81.0000	81.0000	-10.744%	3	8,600	-3.901%
2026-06-04	87.1600	90.7500	87.1600	90.7500	+1.035%	2	8,600	-14.226%
2026-06-03	89.8200	89.8200	89.8200	89.8200	+5.361%	1	8,602	-13.338%
2026-06-02	84.5000	86.5000	84.5000	85.2500	-1.445%	14	8,602	-8.692%
2026-06-01	88.7900	88.7900	86.5000	86.5000	-12.750%	5	8,602	-10.012%
2026-05-29	99.6100	99.6100	99.1400	99.1400	+0.537%	2	8,606	-21.485%
2026-05-27	98.3900	98.6100	98.3900	98.6100	-4.011%	2	8,608	-21.063%
2026-05-26	102.7300	102.7300	102.7300	102.7300	+3.894%	1	8,609	-24.229%
2026-05-22	99.0000	99.3800	98.8800	98.8800	+4.535%	7	8,610	-21.278%
2026-05-21	95.0000	95.0000	94.5900	94.5900	+0.810%	41	8,612	-17.708%
2026-05-20	94.5000	94.5000	93.8300	93.8300	+5.712%	3	8,612	-17.041%
2026-05-19	84.4300	88.7600	83.7100	88.7600	+5.141%	112	8,620	-12.303%
2026-05-18	87.6500	87.6500	84.4200	84.4200	-2.348%	3	8,620	-7.794%
2026-05-15	84.9500	87.4000	84.1000	86.4500	-7.954%	194	8,620	-9.960%
2026-05-14	94.0000	94.0000	93.0000	93.9200	-6.080%	4	8,692	-17.121%
2026-05-13	98.7800	100.0000	98.7800	100.0000	+5.820%	25	8,668	-22.160%
2026-05-12	101.9800	101.9800	94.5000	94.5000	-12.224%	13	8,668	-17.630%
2026-05-11	106.6500	107.6600	103.5000	107.6600	+4.170%	39	8,668	-27.698%
2026-05-08	92.1000	107.0800	92.1000	103.3500	+16.385%	26	8,707	-24.683%
2026-05-07	89.4000	91.5200	88.8000	88.8000	-2.418%	28	8,714	-12.342%
2026-05-06	90.0000	91.0000	86.8800	91.0000	+5.202%	287	8,719	-14.462%
2026-05-05	85.0000	88.0000	85.0000	86.5000	+14.950%	659	8,721	-10.012%
2026-05-04	76.1900	77.2500	74.5000	75.2500	-2.941%	48	8,901	+3.442%
2026-05-01	75.5000	77.9300	75.5000	77.5300	+7.412%	62	8,949	+0.400%
2026-04-30	71.4900	72.1800	71.4900	72.1800	-0.551%	9	8,949	+7.842%
2026-04-29	65.0000	72.9000	65.0000	72.5800	+18.886%	32	8,944	+7.247%
2026-04-28	59.6500	61.0500	59.6500	61.0500	-1.770%	2	8,947	+27.502%
2026-04-27	63.0000	65.0000	62.1500	62.1500	+3.583%	67	8,946	+25.245%
2026-04-24	62.0000	63.0000	58.0000	60.0000	+30.406%	86	8,947	+29.733%
2026-04-23	46.0100	46.0100	46.0100	46.0100	+4.095%	1	8,979	+69.181%
2026-04-22	44.0500	44.2000	44.0500	44.2000	-0.897%	4	8,980	+76.109%
2026-04-21	44.6500	44.6500	44.6000	44.6000	+0.951%	3	8,983	+74.529%
2026-04-20	46.0000	46.0000	43.8000	44.1800	-5.295%	17	8,983	+76.188%
2026-04-17	47.4900	48.3000	46.6500	46.6500	-1.018%	6	8,994	+66.860%
2026-04-16	45.0000	47.1300	45.0000	47.1300	+8.370%	10	8,994	+65.160%
2026-04-15	42.5300	43.8800	42.5300	43.4900	+3.548%	10	8,995	+78.984%
2026-04-14	42.3000	42.3000	42.0000	42.0000	-3.648%	3	8,996	+85.333%
2026-04-13	42.5000	44.1200	41.9500	43.5900	+3.712%	21	8,996	+78.573%
2026-04-10	41.9400	42.0300	41.6800	42.0300	+3.778%	16	8,987	+85.201%
2026-04-09	39.0000	40.5000	39.0000	40.5000	+7.342%	23	8,990	+92.198%
2026-04-08	34.2500	37.7500	34.2500	37.7300	+18.648%	76	8,991	+106.308%
2026-04-07	32.4200	32.4200	31.0000	31.8000	+6.000%	205	9,005	+144.780%
2026-04-02	27.0000	30.0000	27.0000	30.0000	+8.108%	11	9,054	+159.467%
2026-04-01	26.4500	27.9000	26.4500	27.7500	+18.085%	30	9,054	+180.505%
2026-03-31	23.5000	23.5000	23.5000	23.5000	+10.849%	2	9,056	+231.234%
2026-03-30	22.0000	22.0000	21.2000	21.2000	-8.856%	10	9,056	+267.170%
2026-03-27	23.0000	23.5000	23.0000	23.2600	-7.404%	15	9,053	+234.652%
2026-03-26	25.1200	25.1200	25.1200	25.1200	-6.617%	27	9,061	+209.873%
2026-03-25	26.8000	27.3000	26.8000	26.9000	+13.550%	5	9,061	+189.368%
2026-03-24	23.7000	23.7000	23.6900	23.6900	-4.936%	3	9,063	+228.577%
2026-03-20	26.7300	26.7300	24.9200	24.9200	+1.922%	14	9,064	+212.360%
2026-03-19	24.4500	24.4500	24.4500	24.4500	-2.706%	1	9,073	+218.364%
2026-03-18	24.5000	25.1300	24.5000	25.1300	+4.274%	2	9,074	+209.749%
2026-03-17	24.2900	24.2900	24.0000	24.1000	-6.226%	14	9,073	+222.988%
2026-03-16	28.3200	28.3200	25.7000	25.7000	+0.391%	96	9,074	+202.879%
2026-03-13	25.6000	25.6000	25.6000	25.6000	+1.306%	1	8,980	+204.063%
2026-03-12	26.4700	26.4700	25.2700	25.2700	-7.875%	8	8,980	+208.033%
2026-03-11	27.2500	27.4300	27.2500	27.4300	+13.020%	2	8,985	+183.777%
2026-03-09	24.2700	24.2700	24.2700	24.2700	+4.163%	1	8,985	+220.725%
2026-03-06	23.5000	23.5000	23.3000	23.3000	-0.935%	29	8,985	+234.077%
2026-03-04	23.5200	23.5200	23.5200	23.5200	+2.261%	2	8,989	+230.952%
2026-03-03	23.0000	23.0000	23.0000	23.0000	-6.122%	10	8,990	+238.435%
2026-03-02	24.5000	24.5000	24.5000	24.5000	-1.289%	15	8,980	+217.714%
2026-02-27	25.0000	25.0000	24.8000	24.8200	-0.720%	5	8,995	+213.618%
2026-02-26	25.0000	25.0000	25.0000	25.0000	-4.762%	1	8,995	+211.360%
2026-02-25	25.5900	26.2500	25.5300	26.2500	+0.962%	6	8,995	+196.533%
2026-02-24	24.3000	26.0000	24.3000	26.0000	+11.588%	3	8,995	+199.385%
2026-02-23	23.3000	23.3000	23.3000	23.3000	-2.917%	2	8,995	+234.077%
2026-02-20	23.0300	24.0700	23.0200	24.0000	-2.637%	28	8,994	+224.333%
2026-02-19	24.6500	24.6500	24.6500	24.6500	-3.371%	5	8,991	+215.781%
2026-02-18	26.1000	26.1000	25.5100	25.5100	+0.512%	4	8,996	+205.135%
2026-02-17	25.3800	25.3800	25.3800	25.3800	+2.753%	1	8,997	+206.698%
2026-02-13	24.7000	24.7000	24.7000	24.7000	-6.581%	1	8,997	+215.142%
2026-02-12	27.5500	27.5500	26.4400	26.4400	-2.471%	4	8,997	+194.402%
2026-02-11	28.1400	28.1400	27.1100	27.1100	+0.968%	2	8,998	+187.127%
2026-02-10	26.8500	26.8500	26.8500	26.8500	-10.679%	2	8,998	+189.907%
2026-02-09	30.0600	30.0600	30.0600	30.0600	+2.245%	1	9,000	+158.949%
2026-02-06	28.0000	30.4000	28.0000	29.4000	+5.414%	31	8,999	+164.762%
2026-02-05	30.1000	30.1000	27.1100	27.8900	-3.828%	250	9,013	+179.096%
2026-02-04	28.6600	29.5100	26.7000	29.0000	-0.344%	6	8,990	+168.414%
2026-02-03	29.3500	29.3500	29.1000	29.1000	+2.249%	2	8,989	+167.491%
2026-02-02	28.5500	28.6000	28.0000	28.4600	+3.717%	8	8,990	+173.507%
2026-01-29	27.4400	27.4400	27.4400	27.4400	-2.000%	1	8,991	+183.673%
2026-01-28	27.9100	28.3500	27.9100	28.0000	+17.895%	12	8,991	+178.000%
2026-01-27	23.2200	23.7500	23.2200	23.7500	+7.223%	30	8,992	+227.747%
2026-01-26	22.6800	22.8900	22.0500	22.1500	-9.702%	143	8,982	+251.422%
2026-01-23	26.2500	26.7500	24.1500	24.5300	-26.645%	563	9,024	+217.326%
2026-01-22	33.0000	33.5900	33.0000	33.4400	+0.723%	23	9,149	+132.775%
2026-01-21	30.0000	33.2500	30.0000	33.2000	+16.491%	84	9,150	+134.458%
2026-01-20	29.0000	29.3600	28.5000	28.5000	+6.264%	12	9,150	+173.123%
2026-01-16	28.4800	28.4800	26.8200	26.8200	-8.464%	2	9,151	+190.231%
2026-01-15	29.1500	29.3000	29.1500	29.3000	+4.793%	34	9,151	+165.666%
2026-01-14	27.3000	27.9600	27.3000	27.9600	+0.576%	7	9,151	+178.398%
2026-01-13	25.4000	27.8000	25.4000	27.8000	+11.423%	34	9,155	+180.000%
2026-01-12	24.5400	24.9500	24.5400	24.9500	-0.677%	2	9,166	+211.984%
2026-01-09	21.7000	25.2500	21.7000	25.1200	+21.942%	60	9,165	+209.873%
2026-01-08	21.2000	21.2000	20.6000	20.6000	-8.444%	6	9,171	+277.864%
2026-01-07	21.0000	24.2000	21.0000	22.5000	+13.522%	49	9,174	+245.956%
2026-01-06	19.9600	19.9600	19.5500	19.8200	+0.456%	30	9,180	+292.735%
2026-01-05	20.0000	21.2700	19.7300	19.7300	-0.253%	19	9,210	+294.526%
2026-01-02	19.3900	19.8900	19.2500	19.7800	+14.072%	11	9,210	+293.529%
2025-12-31	17.8500	17.8500	17.3400	17.3400	-1.477%	18	9,213	+348.904%
2025-12-30	17.6000	19.1000	17.3400	17.6000	+4.451%	326	9,213	+342.273%
2025-12-29	16.7000	17.1200	16.5000	16.8500	+0.298%	18	9,142	+361.958%
2025-12-26	16.3000	16.8000	16.3000	16.8000	+2.941%	23	9,147	+363.333%
2025-12-24	16.2000	16.5500	16.2000	16.3200	-3.546%	10	9,148	+376.961%
2025-12-23	16.9000	16.9200	16.9000	16.9200	-0.529%	3	9,148	+360.047%
2025-12-22	17.4700	17.4800	17.0000	17.0100	-3.898%	8	9,150	+357.613%
2025-12-19	17.5000	17.7000	17.5000	17.7000	+3.812%	2	9,152	+339.774%
2025-12-18	16.5000	17.3000	16.5000	17.0500	+2.711%	10	9,153	+356.540%
2025-12-17	17.1500	17.2400	16.6000	16.6000	-7.778%	11	9,156	+368.916%
2025-12-16	18.1300	18.1400	17.8700	18.0000	-1.370%	11	9,157	+332.444%
2025-12-15	18.2500	18.2500	18.2500	18.2500	+1.389%	2	9,157	+326.521%
2025-12-12	20.2600	20.2600	18.0000	18.0000	-10.000%	92	9,157	+332.444%
2025-12-11	20.3200	20.3200	20.0000	20.0000	-0.150%	8	9,217	+289.200%
2025-12-10	19.9000	20.0300	19.9000	20.0300	-3.002%	41	9,214	+288.617%
2025-12-09	20.6500	20.6500	20.6500	20.6500	+6.995%	2	9,250	+276.949%
2025-12-08	20.7800	20.8900	19.3000	19.3000	-11.953%	21	9,250	+303.316%
2025-12-05	21.4300	22.6300	21.4300	21.9200	+5.792%	23	9,250	+255.109%
2025-12-04	21.3400	21.3400	20.7200	20.7200	-11.377%	2	9,244	+275.676%
2025-12-03	23.4200	23.4600	22.9000	23.3800	-1.475%	29	9,243	+232.934%
2025-12-02	21.5000	23.7300	20.9500	23.7300	+16.667%	79	9,241	+228.024%
2025-11-28	18.1000	20.3400	18.1000	20.3400	+14.786%	235	9,266	+282.694%
2025-11-26	17.2200	17.8700	17.2100	17.7200	+7.394%	43	9,355	+339.278%
2025-11-25	16.5300	16.8000	16.5000	16.5000	-1.257%	2,104	9,355	+371.758%
2025-11-24	15.9200	16.9500	15.9200	16.7100	+5.160%	41	9,518	+365.829%
2025-11-21	15.1500	15.8900	12.5500	15.8900	+3.249%	136	9,529	+389.868%
2025-11-20	16.7900	16.7900	15.3000	15.3900	-3.813%	23	9,582	+405.783%
2025-11-19	15.3500	16.4000	15.1000	16.0000	+2.960%	206	9,592	+386.500%
2025-11-18	15.3800	15.5400	15.3800	15.5400	-0.830%	2	9,701	+400.901%
2025-11-17	15.9500	16.4000	15.3500	15.6700	-6.726%	27	9,701	+396.745%
2025-11-14	15.9100	16.8800	15.9100	16.8000	-1.176%	14	9,715	+363.333%
2025-11-13	18.8000	18.8000	16.5000	17.0000	-8.847%	9	9,719	+357.882%
2025-11-12	18.8000	18.8000	18.6500	18.6500	-0.798%	4	9,715	+317.373%
2025-11-11	18.8000	18.8000	18.8000	18.8000	-0.212%	1	9,713	+314.043%
2025-11-10	20.0000	20.0000	18.8400	18.8400	+3.007%	3	9,713	+313.163%
2025-11-07	18.3500	19.0000	17.0500	18.2900	-1.667%	46	9,713	+325.588%
2025-11-06	18.1900	18.6000	17.6000	18.6000	-3.326%	35	9,716	+318.495%
2025-11-05	18.5900	19.2400	18.1500	19.2400	+6.122%	24	9,721	+304.574%
2025-11-04	17.3700	18.9500	14.8500	18.1300	-11.214%	42	9,720	+329.344%
2025-11-03	21.0000	21.0000	20.0000	20.4200	-0.536%	41	9,741	+281.195%
2025-10-31	21.1000	21.1000	20.5000	20.5300	-5.826%	22	9,741	+279.152%
2025-10-30	21.5500	21.8000	21.1400	21.8000	+0.184%	29	9,754	+257.064%
2025-10-29	21.4800	22.1500	21.4800	21.7600	+1.209%	113	9,755	+257.721%
2025-10-28	20.8500	22.7000	20.8500	21.5000	+7.232%	25	9,763	+262.047%
2025-10-27	19.0000	21.0000	19.0000	20.0500	+8.967%	12	9,780	+288.229%
2025-10-24	20.2000	20.9500	18.3000	18.4000	-1.075%	108	9,780	+323.043%
2025-10-23	17.9000	18.6500	17.8500	18.6000	+5.085%	49	9,879	+318.495%
2025-10-22	18.6000	18.6000	17.3600	17.7000	-6.842%	127	9,899	+339.774%
2025-10-21	18.5200	19.0500	18.5200	19.0000	0.000%	18	10,006	+309.684%
2025-10-20	18.7800	19.1000	18.7000	19.0000	+4.683%	43	10,008	+309.684%
2025-10-17	18.5000	18.9800	17.8700	18.1500	+2.138%	9	10,022	+328.871%
2025-10-16	18.3200	18.6000	17.7400	17.7700	-1.986%	68	10,029	+338.042%
2025-10-15	17.4500	18.1300	17.0000	18.1300	+5.407%	40	10,046	+329.344%
2025-10-14	16.2000	17.4500	16.0300	17.2000	-4.444%	48	10,044	+352.558%
2025-10-13	17.1000	18.3000	17.1000	18.0000	-4.255%	66	10,068	+332.444%
2025-10-10	19.1500	19.6600	17.3500	18.8000	+2.620%	31	10,089	+314.043%
2025-10-09	17.5000	18.3200	17.5000	18.3200	+2.921%	56	10,103	+324.891%
2025-10-08	17.0000	18.2000	17.0000	17.8000	+0.451%	80	10,132	+337.303%
2025-10-07	18.2000	18.2000	17.1200	17.7200	+2.904%	56	10,153	+339.278%
2025-10-06	18.5000	19.2500	17.1000	17.2200	-1.034%	86	10,153	+352.033%
2025-10-03	18.2100	18.2100	16.8000	17.4000	-1.972%	126	10,161	+347.356%
2025-10-02	16.4000	18.0000	15.6000	17.7500	+6.928%	652	10,189	+338.535%
2025-10-01	14.5500	16.6000	14.5500	16.6000	+17.314%	63	10,423	+368.916%
2025-09-30	14.0700	14.5000	13.7400	14.1500	-8.117%	116	10,419	+450.106%
2025-09-29	15.2500	15.7000	15.2000	15.4000	-7.005%	107	10,475	+405.455%
2025-09-26	16.2700	17.0000	15.5200	16.5600	+10.033%	561	10,551	+370.048%
2025-09-25	13.0000	15.1500	12.8000	15.0500	+20.400%	520	10,562	+417.209%
2025-09-24	11.3000	12.5000	11.3000	12.5000	+16.822%	394	10,911	+522.720%
2025-09-23	10.0000	11.5000	10.0000	10.7000	+4.390%	197	10,925	+627.477%
2025-09-22	10.0800	11.4000	10.0800	10.2500	-6.393%	150	10,926	+659.415%
2025-09-19	11.6000	11.7500	10.2000	10.9500	-5.603%	882	10,901	+610.868%
2025-09-18	8.8000	13.1700	8.8000	11.6000	+57.823%	1,000	10,489	+571.034%
2025-09-17	7.2500	7.4500	7.0500	7.3500	-2.000%	41	11,116	+959.048%
2025-09-16	7.3000	7.6000	7.2200	7.5000	+4.022%	116	11,107	+937.867%
2025-09-15	6.8000	7.6900	6.8000	7.2100	+6.815%	175	11,073	+979.612%
2025-09-12	7.1500	7.1500	6.7500	6.7500	-4.930%	433	11,178	+1,053.185%
2025-09-11	7.3000	7.3000	7.0600	7.1000	-2.740%	214	10,841	+996.338%
2025-09-10	7.0000	7.3000	6.9000	7.3000	+4.286%	213	10,943	+966.301%
2025-09-09	7.1000	7.2800	6.9000	7.0000	-0.709%	236	10,892	+1,012.000%
2025-09-08	7.0500	7.2000	6.8500	7.0500	-0.424%	488	10,917	+1,004.113%
2025-09-05	7.2500	7.2500	6.8500	7.0800	-0.282%	122	11,098	+999.435%
2025-09-04	6.7000	7.1200	6.6500	7.1000	+5.812%	174	11,014	+996.338%
2025-09-03	7.2000	7.2000	6.5300	6.7100	-2.187%	105	10,990	+1,060.060%
2025-09-02	6.8000	7.1000	6.7000	6.8600	-3.516%	318	10,928	+1,034.694%
2025-08-29	7.5500	7.6000	7.0500	7.1100	-6.201%	129	10,829	+994.796%
2025-08-28	7.7000	7.8000	7.4000	7.5800	+1.067%	224	10,829	+926.913%
2025-08-27	7.2000	7.6600	7.1500	7.5000	+4.167%	298	10,893	+937.867%
2025-08-26	7.5500	7.5500	7.1000	7.2000	-4.000%	2,533	10,908	+981.111%
2025-08-25	8.1000	8.1000	7.3000	7.5000	-1.961%	892	9,844	+937.867%
2025-08-22	6.9000	7.9500	6.7000	7.6500	+14.179%	1,449	9,693	+917.516%
2025-08-21	6.8100	6.9000	6.3300	6.7000	-1.760%	132	9,794	+1,061.791%
2025-08-20	7.8000	7.8000	6.5500	6.8200	-14.750%	684	9,732	+1,041.349%
2025-08-19	8.0000	8.9000	7.8000	8.0000	+13.475%	2,142	9,308	+873.000%
2025-08-18	7.1800	7.6000	6.6000	7.0500	-7.237%	2,276	10,307	+1,004.113%
2025-08-15	8.0000	8.3900	7.2500	7.6000	+7.042%	1,656	8,747	+924.211%
2025-08-14	5.7400	7.1600	5.7000	7.1000	+20.339%	2,236	8,412	+996.338%
2025-08-13	5.2700	5.9500	5.2700	5.9000	+7.273%	2,298	9,838	+1,219.322%
2025-08-12	5.3000	5.6500	5.1000	5.5000	+11.111%	625	7,920	+1,315.273%
2025-08-11	4.9000	5.3500	4.9000	4.9500	+7.609%	549	8,012	+1,472.525%
2025-08-08	4.5000	4.6000	4.3500	4.6000	+4.545%	132	8,015	+1,592.174%
2025-08-07	4.4500	4.6200	4.3500	4.4000	-7.368%	483	8,028	+1,669.091%
2025-08-06	4.4700	4.7500	4.4000	4.7500	+2.371%	98	7,718	+1,538.737%
2025-08-05	4.3500	4.8500	4.3000	4.6400	+10.476%	354	7,658	+1,577.586%
2025-08-04	4.2500	4.3000	4.2000	4.2000	+1.205%	380	7,830	+1,753.333%
2025-08-01	4.3000	4.3500	4.0300	4.1500	-6.742%	660	7,825	+1,775.663%
2025-07-31	4.6000	4.6000	4.3200	4.4500	-5.319%	448	7,254	+1,649.213%
2025-07-30	4.8900	4.8900	4.6500	4.7000	-2.083%	189	7,008	+1,556.170%
2025-07-29	5.0000	5.1000	4.7600	4.8000	-4.192%	139	6,864	+1,521.667%
2025-07-28	5.1700	5.3500	5.0000	5.0100	+0.805%	273	6,790	+1,453.693%
2025-07-25	5.0000	5.3300	4.8500	4.9700	-21.111%	1,131	6,789	+1,466.197%
2025-07-24	6.5500	6.6000	6.2800	6.3000	-6.667%	512	6,528	+1,135.556%
2025-07-23	6.5000	7.2500	6.5000	6.7500	+0.746%	39	6,511	+1,053.185%
2025-07-22	6.9000	6.9000	6.6600	6.7000	+0.752%	109	6,503	+1,061.791%
2025-07-21	6.9000	7.1100	6.6500	6.6500	0.000%	205	6,481	+1,070.526%
2025-07-18	6.7500	6.8800	6.5500	6.6500	+2.308%	172	6,487	+1,070.526%
2025-07-17	6.4500	6.6500	6.4000	6.5000	+2.524%	111	6,514	+1,097.538%
2025-07-16	6.5000	6.5000	6.1000	6.3400	-3.939%	101	6,517	+1,127.760%
2025-07-15	7.0000	7.0000	6.5500	6.6000	-4.762%	50	6,471	+1,079.394%
2025-07-14	6.7000	7.2500	6.6000	6.9300	-1.282%	214	6,470	+1,023.232%
2025-07-11	7.1500	7.3000	6.6500	7.0200	-1.818%	44	6,400	+1,008.832%
2025-07-10	7.1000	7.2200	6.9300	7.1500	+3.623%	120	6,375	+988.671%
2025-07-09	6.8500	6.9800	6.6000	6.9000	-1.849%	227	6,349	+1,028.116%
2025-07-08	6.2500	7.1800	6.2500	7.0300	+17.167%	309	6,279	+1,007.255%
2025-07-07	6.2000	6.6000	6.0000	6.0000	-5.512%	77	6,367	+1,197.333%
2025-07-03	6.2100	6.4000	6.1500	6.3500	+5.833%	102	6,320	+1,125.827%
2025-07-02	6.0000	6.2500	5.7000	6.0000	-10.045%	2,305	6,320	+1,197.333%
2025-07-01	6.4000	6.8500	6.4000	6.6700	+5.371%	2,870	7,558	+1,067.016%
2025-06-30	6.5000	6.5000	6.3300	6.3300	-2.914%	30	5,743	+1,129.700%
2025-06-27	6.6000	7.0000	6.4000	6.5200	+3.165%	465	5,744	+1,093.865%
2025-06-26	6.5000	6.5500	6.3000	6.3200	+1.120%	33	5,501	+1,131.646%
2025-06-25	6.5000	6.5000	6.2200	6.2500	-2.344%	71	5,513	+1,145.440%
2025-06-24	6.0000	6.4500	5.9300	6.4000	+16.364%	175	5,555	+1,116.250%
2025-06-23	5.8500	5.8500	5.5000	5.5000	-3.339%	46	5,554	+1,315.273%
2025-06-20	5.9500	6.0000	5.6000	5.6900	-1.043%	410	5,551	+1,268.014%
2025-06-18	5.4700	5.8900	5.4700	5.7500	+6.481%	496	5,425	+1,253.739%
2025-06-17	5.5500	5.5800	5.3000	5.4000	+0.559%	43	5,425	+1,341.481%
2025-06-16	5.3000	5.4500	5.2300	5.3700	+6.337%	94	5,454	+1,349.534%
2025-06-13	5.3000	5.3000	4.9500	5.0500	-5.253%	92	5,388	+1,441.386%
2025-06-12	5.3000	5.4000	5.1500	5.3300	-0.374%	78	5,400	+1,360.413%
2025-06-11	6.1000	6.1000	5.1000	5.3500	-13.849%	487	5,445	+1,354.953%
2025-06-10	5.4300	6.4100	5.1000	6.2100	+17.170%	260	5,143	+1,153.462%
2025-06-09	5.3700	5.5000	5.2200	5.3000	+4.950%	227	4,962	+1,368.679%
2025-06-06	5.1800	5.2000	5.0500	5.0500	+2.020%	34	4,767	+1,441.386%
2025-06-05	5.1500	5.2900	4.9000	4.9500	-3.883%	74	4,765	+1,472.525%
2025-06-04	5.3400	5.3400	5.0200	5.1500	+1.179%	38	4,725	+1,411.456%
2025-06-03	4.9400	5.2100	4.7000	5.0900	+4.303%	96	4,705	+1,429.273%
2025-06-02	4.6900	4.9000	4.6000	4.8800	+2.737%	27	4,734	+1,495.082%
2025-05-30	5.1500	5.1500	4.6500	4.7500	-6.863%	286	4,742	+1,538.737%
2025-05-29	5.3000	5.3000	5.0500	5.1000	-4.673%	156	4,739	+1,426.275%
2025-05-28	5.3000	5.3500	5.3000	5.3500	+0.187%	81	4,867	+1,354.953%
2025-05-27	5.2000	5.4000	5.1000	5.3400	+3.689%	53	4,933	+1,357.678%
2025-05-23	5.0800	5.1500	5.0000	5.1500	-3.918%	62	4,913	+1,411.456%
2025-05-22	5.3500	5.5000	5.3500	5.3600	-2.722%	277	4,913	+1,352.239%
2025-05-21	5.8800	5.8800	5.3900	5.5100	-2.478%	104	4,909	+1,312.704%
2025-05-20	5.8000	5.8500	5.6500	5.6500	-2.586%	68	4,872	+1,277.699%
2025-05-19	5.7900	5.8700	5.7700	5.8000	-3.814%	38	4,862	+1,242.069%
2025-05-16	5.8000	6.1500	5.8000	6.0300	+2.901%	106	4,847	+1,190.879%
2025-05-15	5.7000	5.9500	5.7000	5.8600	-1.180%	61	4,847	+1,228.328%
2025-05-14	6.5500	6.5500	5.8900	5.9300	-10.152%	189	4,862	+1,212.648%
2025-05-13	6.5000	6.7000	6.5000	6.6000	+3.125%	232	4,963	+1,079.394%
2025-05-12	6.0500	6.6000	6.0500	6.4000	+9.402%	111	5,113	+1,116.250%
2025-05-09	5.7500	5.8500	5.5000	5.8500	+0.862%	886	5,101	+1,230.598%
2025-05-08	5.6500	5.8000	5.4500	5.8000	+14.851%	218	5,035	+1,242.069%
2025-05-07	5.0500	5.2500	5.0500	5.0500	0.000%	363	4,884	+1,441.386%
2025-05-06	5.1900	5.1900	4.7500	5.0500	-4.717%	383	4,678	+1,441.386%
2025-05-05	5.3500	5.4000	5.2500	5.3000	-2.033%	184	4,667	+1,368.679%
2025-05-02	5.3000	5.5000	5.2500	5.4100	+4.038%	64	4,600	+1,338.817%
2025-05-01	5.2200	5.4600	5.2000	5.2000	-0.952%	1,524	4,593	+1,396.923%
2025-04-30	4.9500	5.2500	4.9500	5.2500	-3.670%	166	3,856	+1,382.667%
2025-04-29	5.5500	5.7000	5.4000	5.4500	-0.366%	47	3,783	+1,328.257%
2025-04-28	5.6000	5.8000	5.4000	5.4700	+2.243%	51	3,761	+1,323.035%
2025-04-25	5.2500	5.4000	5.1000	5.3500	-13.710%	250	3,736	+1,354.953%
2025-04-24	5.9600	6.3000	5.9600	6.2000	+7.826%	302	3,686	+1,155.484%
2025-04-23	5.9700	6.1000	5.6500	5.7500	+9.524%	113	3,759	+1,253.739%
2025-04-22	5.0000	5.3000	5.0000	5.2500	+10.526%	134	3,832	+1,382.667%
2025-04-21	4.9000	4.9000	4.4500	4.7500	-2.664%	217	3,774	+1,538.737%
2025-04-17	4.8500	4.9500	4.7000	4.8800	-0.408%	134	3,678	+1,495.082%
2025-04-16	5.1500	5.2000	4.8000	4.9000	-14.035%	203	3,678	+1,488.571%
2025-04-15	6.0000	6.0000	5.4000	5.7000	-3.390%	407	3,565	+1,265.614%
2025-04-14	6.0300	6.3400	5.7500	5.9000	+4.240%	248	3,672	+1,219.322%
2025-04-11	5.3000	5.6600	4.7800	5.6600	-1.565%	532	3,561	+1,275.265%
2025-04-10	6.2500	6.2500	5.3700	5.7500	-12.614%	501	3,491	+1,253.739%
2025-04-09	4.8500	6.6600	4.8500	6.5800	+47.865%	475	3,058	+1,082.979%
2025-04-08	5.6500	5.8900	4.4000	4.4500	-16.667%	1,065	3,035	+1,649.213%
2025-04-07	5.4500	6.0500	5.0000	5.3400	-3.085%	526	3,388	+1,357.678%
2025-04-04	6.6000	6.6000	5.5000	5.5100	-20.719%	1,224	3,084	+1,312.704%
2025-04-03	6.1000	8.0000	5.9200	6.9500	+7.752%	1,262	2,866	+1,020.000%
2025-04-02	6.4300	6.6300	6.2800	6.4500	+1.575%	90	1,832	+1,106.822%
2025-04-01	6.5000	6.6500	6.3000	6.3500	-7.971%	100	1,815	+1,125.827%
2025-03-31	6.7500	6.9000	6.3600	6.9000	-1.429%	39	1,774	+1,028.116%
2025-03-28	7.5000	7.5000	6.7800	7.0000	-7.039%	258	1,763	+1,012.000%
2025-03-27	7.1500	7.5300	7.0500	7.5300	+3.151%	69	1,703	+933.732%
2025-03-26	8.0000	8.0000	7.2600	7.3000	-7.595%	450	1,649	+966.301%
2025-03-25	8.0800	8.2600	7.7500	7.9000	-0.629%	993	1,406	+885.316%
2025-03-24	8.3800	8.3800	7.9000	7.9500	-0.625%	935	1,552	+879.119%
2025-03-21	7.9500	8.3000	7.5400	8.0000	+1.781%	318	668	+873.000%
2025-03-20	7.6500	8.4500	7.5500	7.8600	-0.254%	98	570	+890.331%
2025-03-19	8.3500	8.3500	7.7000	7.8800	-14.903%	226	551	+887.817%
2025-03-18	9.3000	9.6000	8.8000	9.2600	+0.652%	64	381	+740.605%
2025-03-17	9.1500	9.6500	8.8000	9.2000	+8.235%	77	350	+746.087%
2025-03-14	7.8100	8.6000	7.8100	8.5000	+11.842%	88	273	+815.765%
2025-03-13	8.4800	8.4800	7.5500	7.6000	0.000%	912	0	+924.211%