Dark

INTC20271217C30
INTC Dec 17 2027 30.00 Call (INTC271217C00030000)
option OPRA

EOD

Sep 1, 2026

61.65-3.807%(-2.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	61.6500	61.6500	61.6500	61.6500	-3.807%	1	8,357	0.000%
2026-08-31	64.0900	64.0900	64.0900	64.0900	+2.038%	1	8,357	-3.807%
2026-08-28	62.0000	62.8100	62.0000	62.8100	-0.601%	4	8,356	-1.847%
2026-08-27	63.1900	63.1900	63.1900	63.1900	+4.758%	1	8,356	-2.437%
2026-08-26	60.3200	60.3200	60.3200	60.3200	-1.115%	1	8,356	+2.205%
2026-08-25	62.0200	62.0200	61.0000	61.0000	-4.359%	9	8,356	+1.066%
2026-08-21	63.5300	64.0000	63.5300	63.7800	-3.364%	169	8,354	-3.340%
2026-08-20	65.8200	66.0000	65.8200	66.0000	+0.076%	3	8,195	-6.591%
2026-08-19	65.9500	65.9500	65.9500	65.9500	-5.407%	3	8,197	-6.520%
2026-08-18	69.2800	69.8000	69.2500	69.7200	-9.360%	21	8,197	-11.575%
2026-08-17	76.9200	76.9200	76.9200	76.9200	+1.545%	1	8,204	-19.852%
2026-08-14	78.0000	78.0000	75.7500	75.7500	-3.871%	11	8,204	-18.614%
2026-08-13	78.9900	78.9900	78.8000	78.8000	+4.233%	2	8,205	-21.764%
2026-08-12	75.0800	75.6000	73.9300	75.6000	+3.519%	22	8,206	-18.452%
2026-08-10	73.0300	73.0300	73.0300	73.0300	-4.561%	15	8,226	-15.583%
2026-08-05	73.0000	76.5200	73.0000	76.5200	+5.749%	6	8,234	-19.433%
2026-08-04	72.3600	72.3600	72.3600	72.3600	+7.919%	1	8,239	-14.801%
2026-07-31	71.5000	71.5000	67.0500	67.0500	+1.591%	2	8,239	-8.054%
2026-07-30	66.0000	66.0000	66.0000	66.0000	+12.188%	1	8,239	-6.591%
2026-07-29	58.8300	58.8300	58.8300	58.8300	+0.051%	1	8,240	+4.793%
2026-07-28	59.5300	59.5300	58.8000	58.8000	-10.229%	22	8,239	+4.847%
2026-07-27	67.5000	67.5000	64.2000	65.5000	-6.268%	27	8,239	-5.878%
2026-07-24	71.5000	71.5000	69.8800	69.8800	-8.101%	20	8,256	-11.777%
2026-07-23	76.0400	76.0400	75.0000	76.0400	+5.392%	35	8,271	-18.924%
2026-07-20	73.1000	73.1000	72.1500	72.1500	+0.236%	11	8,286	-14.553%
2026-07-17	65.6000	72.0600	65.6000	71.9800	+2.902%	24	8,297	-14.351%
2026-07-16	69.9500	69.9500	69.9500	69.9500	-9.916%	1	8,303	-11.866%
2026-07-15	76.8000	77.7500	76.8000	77.6500	+0.090%	9	8,303	-20.605%
2026-07-13	80.5700	80.5700	77.5800	77.5800	-4.810%	11	8,303	-20.534%
2026-07-08	83.6600	83.6600	81.4300	81.5000	-3.493%	38	8,305	-24.356%
2026-07-07	87.4500	87.4500	84.4500	84.4500	-13.783%	9	8,309	-26.998%
2026-07-06	100.8300	100.8300	97.9500	97.9500	+6.110%	6	8,315	-37.060%
2026-07-02	92.3100	92.3100	92.3100	92.3100	-19.730%	1	8,315	-33.214%
2026-06-30	108.1500	115.0000	108.1500	115.0000	+7.981%	6	8,315	-46.391%
2026-06-25	106.5000	106.5000	106.5000	106.5000	-1.898%	3	8,315	-42.113%
2026-06-24	108.5600	108.5600	108.5600	108.5600	+2.823%	1	8,315	-43.211%
2026-06-23	106.8900	106.8900	105.5800	105.5800	-7.386%	11	8,316	-41.608%
2026-06-22	113.0000	114.0000	113.0000	114.0000	+5.673%	13	8,327	-45.921%
2026-06-18	105.0000	109.0000	105.0000	107.8800	+12.002%	38	8,320	-42.853%
2026-06-17	95.5500	97.6300	95.3700	96.3200	+1.872%	13	8,320	-35.995%
2026-06-16	99.7500	99.7500	94.5000	94.5500	-7.040%	6	8,320	-34.796%
2026-06-15	101.7100	101.7100	101.7100	101.7100	+2.324%	9	8,322	-39.386%
2026-06-12	96.6000	99.4000	96.6000	99.4000	+12.993%	2	8,322	-37.978%
2026-06-11	87.0000	88.0000	87.0000	87.9700	+9.009%	3	8,323	-29.919%
2026-06-10	80.7000	80.7000	80.7000	80.7000	-1.873%	10	8,324	-23.606%
2026-06-09	82.2400	82.2400	82.2400	82.2400	-1.284%	3	8,334	-25.036%
2026-06-08	83.0000	83.3100	83.0000	83.3100	+12.535%	3	8,337	-25.999%
2026-06-05	79.2500	79.5000	74.0300	74.0300	-13.969%	29	8,338	-16.723%
2026-06-04	83.8500	86.0500	83.7300	86.0500	+4.939%	23	8,341	-28.356%
2026-06-02	81.0000	82.0900	78.8500	82.0000	-2.844%	12	8,341	-24.817%
2026-06-01	84.4000	84.4000	84.4000	84.4000	-8.171%	1	8,349	-26.955%
2026-05-29	98.7000	98.7000	90.7100	91.9100	+1.918%	21	8,349	-32.924%
2026-05-28	90.1800	90.1800	90.1800	90.1800	-1.658%	1	8,366	-31.637%
2026-05-27	92.3900	92.3900	91.7000	91.7000	-4.964%	12	8,366	-32.770%
2026-05-26	95.9000	96.4900	95.9000	96.4900	+4.314%	3	8,376	-36.107%
2026-05-20	90.5000	92.5000	90.5000	92.5000	+8.288%	6	8,388	-33.351%
2026-05-19	81.0000	85.7000	76.4700	85.4200	+6.602%	37	8,400	-27.827%
2026-05-18	89.0000	89.0000	80.1300	80.1300	-1.074%	21	8,400	-23.063%
2026-05-15	82.2500	82.4100	81.0000	81.0000	-10.842%	5	8,400	-23.889%
2026-05-14	92.0000	92.0000	89.0000	90.8500	-1.784%	81	8,415	-32.141%
2026-05-12	90.6700	92.5000	90.0900	92.5000	-9.314%	14	8,431	-33.351%
2026-05-11	105.8100	105.8100	99.9300	102.0000	+1.949%	99	8,431	-39.559%
2026-05-08	90.0000	101.0500	90.0000	100.0500	+19.534%	32	8,446	-38.381%
2026-05-07	83.7000	83.7000	83.7000	83.7000	-3.793%	1	8,456	-26.344%
2026-05-06	85.1500	87.0000	84.7900	87.0000	+4.870%	8	8,457	-29.138%
2026-05-05	77.0000	84.7500	77.0000	82.9600	+18.009%	229	8,460	-25.687%
2026-05-04	72.1700	73.0300	70.3000	70.3000	-4.549%	420	8,464	-12.304%
2026-05-01	69.0000	73.6500	69.0000	73.6500	+9.778%	18	8,695	-16.293%
2026-04-30	67.0000	67.0900	67.0000	67.0900	-0.607%	6	8,695	-8.109%
2026-04-29	60.6100	68.0000	60.6100	67.5000	+17.555%	346	8,696	-8.667%
2026-04-28	56.0000	57.4200	56.0000	57.4200	-2.678%	13	8,789	+7.367%
2026-04-27	59.5000	61.0000	57.1800	59.0000	+4.425%	200	8,798	+4.492%
2026-04-24	56.3000	57.9100	54.2000	56.5000	+35.492%	66	8,936	+9.115%
2026-04-23	41.8000	43.0000	41.6200	41.7000	+1.707%	86	8,959	+47.842%
2026-04-22	42.4600	42.4600	40.8200	41.0000	-0.485%	11	8,983	+50.366%
2026-04-21	41.0500	41.2000	41.0500	41.2000	+1.980%	3	8,984	+49.636%
2026-04-20	41.8200	41.8200	40.0000	40.4000	-6.481%	30	8,984	+52.599%
2026-04-17	43.4800	45.0000	43.2000	43.2000	+0.465%	17	9,012	+42.708%
2026-04-16	39.5000	43.1500	39.5000	43.0000	+8.040%	212	9,007	+43.372%
2026-04-15	39.3100	40.0500	38.9700	39.8000	+3.916%	15	8,814	+54.899%
2026-04-14	38.5000	38.7000	37.9300	38.3000	-5.665%	10	8,815	+60.966%
2026-04-13	37.5700	40.6000	37.5700	40.6000	+7.464%	73	8,815	+51.847%
2026-04-10	38.6400	38.6400	37.6000	37.7800	+3.791%	15	8,882	+63.182%
2026-04-09	35.1000	37.3000	35.1000	36.4000	+5.507%	63	8,896	+69.368%
2026-04-08	31.5000	34.5000	31.5000	34.5000	+22.776%	49	8,950	+78.696%
2026-04-07	27.8000	28.8200	27.8000	28.1000	0.000%	44	8,963	+119.395%
2026-04-06	27.4000	28.1000	27.4000	28.1000	+5.283%	2	8,975	+119.395%
2026-04-02	25.5000	26.6900	25.5000	26.6900	+7.882%	21	8,988	+130.985%
2026-04-01	22.3300	25.0000	22.3300	24.7400	+18.204%	61	8,988	+149.192%
2026-03-31	19.4500	20.9300	19.4500	20.9300	+13.750%	15	8,990	+194.553%
2026-03-30	18.6000	18.8500	18.4000	18.4000	-9.225%	28	8,995	+235.054%
2026-03-27	20.8800	20.8800	20.2700	20.2700	-12.061%	7	8,997	+204.144%
2026-03-26	23.0500	23.0500	23.0500	23.0500	-3.556%	5	8,994	+167.462%
2026-03-25	24.0000	24.0000	23.9000	23.9000	+16.585%	2	8,994	+157.950%
2026-03-24	20.8000	20.8000	20.5000	20.5000	-3.529%	31	8,996	+200.732%
2026-03-23	21.8800	21.8800	21.2500	21.2500	+1.046%	3	9,025	+190.118%
2026-03-20	23.5000	23.5000	21.0300	21.0300	-8.565%	56	9,027	+193.153%
2026-03-19	22.0000	23.0000	22.0000	23.0000	+8.235%	6	9,028	+168.043%
2026-03-18	21.2500	21.2500	21.2500	21.2500	-0.932%	1	9,034	+190.118%
2026-03-17	21.0000	21.6800	21.0000	21.4500	-5.507%	6	9,035	+187.413%
2026-03-16	24.5000	24.5000	22.7000	22.7000	-2.950%	28	9,038	+171.586%
2026-03-12	23.3900	23.3900	23.3900	23.3900	-1.846%	1	9,037	+163.574%
2026-03-10	23.8300	23.8300	23.8300	23.8300	+12.938%	1	9,037	+158.708%
2026-03-09	19.5500	21.1000	19.5500	21.1000	+1.932%	401	9,037	+192.180%
2026-03-06	21.4000	21.4000	20.7000	20.7000	-6.335%	8	9,437	+197.826%
2026-03-04	22.1000	22.1000	22.1000	22.1000	+12.468%	1	9,437	+178.959%
2026-03-03	20.3000	20.3000	19.5000	19.6500	-10.478%	44	9,437	+213.740%
2026-03-02	20.9500	21.9500	20.9500	21.9500	+0.966%	411	9,443	+180.866%
2026-02-27	21.7400	21.7400	21.7400	21.7400	-0.640%	1	9,054	+183.579%
2026-02-26	22.0000	22.0400	21.7800	21.8800	-6.376%	111	9,054	+181.764%
2026-02-25	22.7500	23.3700	22.7500	23.3700	+3.867%	4	9,092	+163.800%
2026-02-24	21.2000	22.5000	21.0500	22.5000	+8.906%	12	9,092	+174.000%
2026-02-23	21.0800	21.0800	20.6600	20.6600	-3.277%	11	9,091	+198.403%
2026-02-19	21.5800	21.8800	21.3600	21.3600	-9.492%	11	9,092	+188.624%
2026-02-13	23.6000	23.6000	23.6000	23.6000	+0.255%	10	9,106	+161.229%
2026-02-12	23.7500	23.7500	23.1000	23.5400	-2.243%	19	9,106	+161.895%
2026-02-11	25.0400	25.0400	24.0800	24.0800	+0.333%	9	9,100	+156.022%
2026-02-10	24.1000	24.1000	24.0000	24.0000	-5.808%	3	9,097	+156.875%
2026-02-09	25.4800	25.4800	25.4800	25.4800	-4.996%	2	9,097	+141.954%
2026-02-06	27.0000	27.3500	25.8000	26.8200	+7.668%	74	9,097	+129.866%
2026-02-05	24.8500	24.9500	24.2900	24.9100	-2.695%	132	9,098	+147.491%
2026-02-04	25.5400	25.9100	23.9800	25.6000	+0.156%	109	9,101	+140.820%
2026-02-03	27.5500	27.5500	25.5000	25.5600	+4.114%	30	9,100	+141.197%
2026-02-02	24.1000	25.8500	24.1000	24.5500	+0.739%	31	9,116	+151.120%
2026-01-29	24.3700	24.3700	24.3700	24.3700	-3.294%	1	9,122	+152.975%
2026-01-28	24.4000	25.2300	24.1700	25.2000	+22.628%	42	9,123	+144.643%
2026-01-27	20.6500	20.9700	20.4000	20.5500	+6.311%	32	9,118	+200.000%
2026-01-26	19.8600	19.9000	19.2800	19.3300	-12.136%	134	9,131	+218.934%
2026-01-23	23.9700	23.9700	21.1300	22.0000	-25.676%	372	9,145	+180.227%
2026-01-22	29.2500	30.2000	29.0500	29.6000	-1.333%	77	9,157	+108.277%
2026-01-21	27.5000	30.0000	27.4000	30.0000	+20.000%	111	9,206	+105.500%
2026-01-20	25.4000	26.0800	23.9500	25.0000	+5.263%	31	9,280	+146.600%
2026-01-16	24.0000	24.0000	23.7500	23.7500	-5.000%	35	9,317	+159.579%
2026-01-15	26.1000	26.1000	24.5000	25.0000	-0.398%	12	9,317	+146.600%
2026-01-14	25.0000	25.1000	24.2500	25.1000	+3.934%	113	9,323	+145.618%
2026-01-13	22.9300	24.5000	22.2000	24.1500	+11.754%	27	9,436	+155.280%
2026-01-12	21.8100	21.8700	21.6100	21.6100	-3.094%	10	9,449	+185.285%
2026-01-09	20.7000	22.4500	20.7000	22.3000	+23.204%	141	9,449	+176.457%
2026-01-08	18.9700	18.9700	18.1000	18.1000	-7.179%	76	9,484	+240.608%
2026-01-07	19.0000	21.4000	19.0000	19.5000	+14.706%	175	9,478	+216.154%
2026-01-06	17.1300	17.1300	16.6000	17.0000	+0.592%	24	9,628	+262.647%
2026-01-05	17.4000	17.4000	16.9000	16.9000	-0.236%	6	9,628	+264.793%
2026-01-02	16.1600	16.9400	16.1600	16.9400	+12.409%	13	9,628	+263.932%
2025-12-31	15.0800	15.0800	15.0700	15.0700	-3.087%	10	9,629	+309.091%
2025-12-30	15.2100	15.5500	14.4500	15.5500	+7.241%	82	9,629	+296.463%
2025-12-29	14.0000	14.5000	14.0000	14.5000	+1.045%	15	9,631	+325.172%
2025-12-26	13.9800	14.3500	13.8900	14.3500	+3.163%	83	9,630	+329.617%
2025-12-24	13.4500	13.9100	13.4500	13.9100	-2.317%	18	9,615	+343.206%
2025-12-23	14.0800	14.2400	14.0800	14.2400	-3.261%	2	9,615	+332.935%
2025-12-22	14.8200	15.4000	14.7200	14.7200	-1.407%	6	9,615	+318.818%
2025-12-19	15.2200	15.4000	14.9300	14.9300	+2.753%	77	9,612	+312.927%
2025-12-18	14.8500	14.8500	14.4000	14.5300	+0.903%	26	9,587	+324.295%
2025-12-17	15.2000	15.2000	14.3800	14.4000	-6.372%	162	9,566	+328.125%
2025-12-16	15.3800	15.3800	15.3800	15.3800	-0.582%	1	9,533	+300.845%
2025-12-15	15.7000	15.7200	15.4700	15.4700	-3.313%	138	9,532	+298.513%
2025-12-12	17.5600	17.5600	16.0000	16.0000	-6.158%	84	9,524	+285.313%
2025-12-11	17.4000	17.5000	16.9500	17.0500	-1.955%	12	9,555	+261.584%
2025-12-10	16.7000	17.4500	16.7000	17.3900	-3.923%	6	9,555	+254.514%
2025-12-09	17.7500	18.1000	17.6500	18.1000	+0.556%	13	9,556	+240.608%
2025-12-08	17.7000	18.0000	17.5300	18.0000	-4.255%	43	9,556	+242.500%
2025-12-05	19.4000	19.8000	18.8000	18.8000	+4.444%	29	9,553	+227.926%
2025-12-04	19.9500	19.9500	18.0000	18.0000	-13.710%	134	9,557	+242.500%
2025-12-03	20.0000	20.8600	19.8700	20.8600	+0.724%	16	9,649	+195.542%
2025-12-02	18.2000	20.7100	17.9600	20.7100	+20.758%	76	9,658	+197.682%
2025-12-01	17.4500	17.6000	17.1500	17.1500	-3.652%	17	9,700	+259.475%
2025-11-28	15.6000	17.8000	15.4600	17.8000	+18.272%	47	9,705	+246.348%
2025-11-26	14.3400	15.2100	14.3400	15.0500	+7.500%	11	9,733	+309.635%
2025-11-25	14.0400	14.2400	14.0000	14.0000	-0.709%	6	9,733	+340.357%
2025-11-24	13.7200	14.3500	13.7200	14.1000	+4.444%	11	9,734	+337.234%
2025-11-21	12.7500	13.5000	12.2000	13.5000	+8.959%	293	9,734	+356.667%
2025-11-20	14.5500	14.5500	12.3900	12.3900	-7.949%	225	9,548	+397.579%
2025-11-19	14.0500	14.0500	13.4600	13.4600	+0.824%	5	9,760	+358.024%
2025-11-18	13.0000	13.3500	13.0000	13.3500	+1.136%	214	9,760	+361.798%
2025-11-17	14.4500	14.4500	13.2000	13.2000	-8.014%	56	9,759	+367.045%
2025-11-14	14.0000	14.6300	13.4500	14.3500	+0.140%	68	9,760	+329.617%
2025-11-13	15.4200	15.4200	14.2000	14.3300	-11.978%	219	9,798	+330.216%
2025-11-12	15.6000	16.3500	15.6000	16.2800	+1.750%	13	9,931	+278.686%
2025-11-11	16.0000	16.2000	15.7500	16.0000	-4.762%	32	9,931	+285.313%
2025-11-10	17.5500	17.5500	16.5000	16.8000	+5.000%	39	9,936	+266.964%
2025-11-07	16.3000	16.7500	15.6000	16.0000	+1.587%	272	9,932	+285.313%
2025-11-06	16.3200	16.3200	15.4000	15.7500	-6.138%	357	9,905	+291.429%
2025-11-05	16.4900	16.7800	16.3200	16.7800	+7.220%	21	9,939	+267.402%
2025-11-04	16.4100	16.4500	15.0000	15.6500	-12.325%	141	9,938	+293.930%
2025-11-03	17.6100	18.0000	17.4000	17.8500	-1.653%	9	9,832	+245.378%
2025-10-31	18.5000	18.5000	18.0000	18.1500	-2.419%	9	9,832	+239.669%
2025-10-30	18.7500	19.2500	18.6000	18.6000	-3.477%	20	9,838	+231.452%
2025-10-29	19.1000	19.6000	18.8100	19.2700	+1.421%	63	9,845	+219.927%
2025-10-28	18.0000	20.0000	17.9100	19.0000	+10.017%	144	9,839	+224.474%
2025-10-27	17.2500	18.2500	17.0000	17.2700	+4.036%	161	9,946	+256.977%
2025-10-24	17.5500	18.5000	16.0000	16.6000	+4.075%	197	9,946	+271.386%
2025-10-23	15.5000	15.9500	15.5000	15.9500	+2.970%	11	9,955	+286.520%
2025-10-22	15.8800	15.8800	14.8100	15.4900	-4.677%	367	9,959	+297.999%
2025-10-21	16.3000	16.3000	16.1500	16.2500	+0.309%	7	9,830	+279.385%
2025-10-20	16.3800	16.5200	16.1500	16.2000	+2.662%	24	9,831	+280.556%
2025-10-17	15.0700	16.3100	15.0000	15.7800	+3.475%	42	9,834	+290.684%
2025-10-16	15.5700	15.8700	15.2000	15.2500	-2.244%	47	9,848	+304.262%
2025-10-15	15.0000	15.6000	14.3000	15.6000	+5.334%	12	9,864	+295.192%
2025-10-14	14.3000	14.8400	13.6000	14.8100	-7.438%	174	9,864	+316.273%
2025-10-13	15.0500	16.0000	14.7500	16.0000	+7.023%	255	9,801	+285.313%
2025-10-10	16.9300	16.9300	14.9500	14.9500	-4.777%	378	9,625	+312.375%
2025-10-09	15.5300	15.8800	15.0000	15.7000	+2.280%	28	9,788	+292.675%
2025-10-08	14.3000	15.3500	14.3000	15.3500	+1.656%	12	9,782	+301.629%
2025-10-07	15.0000	15.9000	14.9000	15.1000	+2.373%	247	9,964	+308.278%
2025-10-06	15.5000	16.4500	14.5500	14.7500	+1.027%	50	9,964	+317.966%
2025-10-03	15.8000	15.8000	14.6000	14.6000	-4.575%	80	9,963	+322.260%
2025-10-02	13.8900	16.0700	13.4500	15.3000	+11.597%	200	9,965	+302.941%
2025-10-01	12.5000	14.0000	12.4500	13.7100	+13.212%	167	9,955	+349.672%
2025-09-30	12.5000	12.5000	11.9200	12.1100	-8.258%	288	9,957	+409.083%
2025-09-29	14.2000	14.2000	12.5000	13.2000	-7.042%	519	9,943	+367.045%
2025-09-26	12.9000	14.4000	12.9000	14.2000	+11.373%	201	9,938	+334.155%
2025-09-25	10.6000	12.8300	10.4000	12.7500	+24.512%	448	10,036	+383.529%
2025-09-24	9.0000	10.3500	9.0000	10.2400	+18.382%	744	10,171	+502.051%
2025-09-23	8.2500	9.3000	8.2500	8.6500	+5.488%	303	10,496	+612.717%
2025-09-22	8.6000	9.0000	8.1700	8.2000	-6.286%	469	10,409	+651.829%
2025-09-19	9.1000	9.3000	8.5000	8.7500	-7.407%	264	10,171	+604.571%
2025-09-18	9.7000	10.8000	7.6500	9.4500	+66.667%	1,873	10,149	+552.381%
2025-09-17	5.9000	5.9000	5.4600	5.6700	-3.077%	88	10,342	+987.302%
2025-09-16	5.6200	5.8800	5.6000	5.8500	+5.405%	88	10,312	+953.846%
2025-09-15	5.2500	5.9000	5.2500	5.5500	+6.731%	518	10,316	+1,010.811%
2025-09-12	5.3500	5.4500	5.2000	5.2000	-5.455%	424	10,536	+1,085.577%
2025-09-11	5.5500	5.6300	5.4400	5.5000	-1.434%	306	10,238	+1,020.909%
2025-09-10	5.6000	5.6500	5.3000	5.5800	+4.299%	151	10,199	+1,004.839%
2025-09-09	5.4200	5.4500	5.2500	5.3500	-1.835%	51	10,077	+1,052.336%
2025-09-08	5.3500	5.5400	5.3000	5.4500	+1.301%	348	10,059	+1,031.193%
2025-09-05	5.3000	5.5000	5.2000	5.3800	-3.411%	127	10,316	+1,045.911%
2025-09-04	5.2000	5.5700	5.0900	5.5700	+9.216%	527	10,222	+1,006.822%
2025-09-03	5.0500	5.2200	5.0000	5.1000	-3.774%	70	9,923	+1,108.824%
2025-09-02	5.2000	5.3000	5.1000	5.3000	-3.636%	212	9,916	+1,063.208%
2025-08-29	5.8800	5.8800	5.4500	5.5000	-6.780%	801	9,789	+1,020.909%
2025-08-28	6.0000	6.0200	5.6500	5.9000	+0.855%	114	9,789	+944.915%
2025-08-27	5.5000	5.9600	5.3500	5.8500	+6.947%	396	9,798	+953.846%
2025-08-26	5.9100	6.0000	5.4600	5.4700	-7.288%	143	9,757	+1,027.057%
2025-08-25	6.9000	6.9000	5.8000	5.9000	-0.840%	502	9,753	+944.915%
2025-08-22	5.3500	6.3000	5.3500	5.9500	+13.550%	1,330	9,558	+936.134%
2025-08-21	5.0300	5.2400	4.8000	5.2400	-0.190%	227	9,983	+1,076.527%
2025-08-20	6.0600	6.0600	5.0500	5.2500	-16.000%	1,284	9,851	+1,074.286%
2025-08-19	6.3000	7.0500	6.2000	6.2500	+13.636%	1,106	8,752	+886.400%
2025-08-18	5.7500	6.0000	5.1000	5.5000	-8.333%	1,208	8,908	+1,020.909%
2025-08-15	6.0000	6.6400	5.5500	6.0000	+8.108%	1,012	9,432	+927.500%
2025-08-14	4.2800	5.6800	4.2800	5.5500	+26.136%	340	9,091	+1,010.811%
2025-08-13	4.1100	4.4900	4.1100	4.4000	+4.762%	94	9,284	+1,301.136%
2025-08-12	3.8500	4.3000	3.8500	4.2000	+15.068%	128	9,270	+1,367.857%
2025-08-11	3.7500	3.9800	3.6500	3.6500	+7.353%	717	9,234	+1,589.041%
2025-08-08	3.3500	3.4000	3.2100	3.4000	+5.263%	298	8,957	+1,713.235%
2025-08-07	3.4000	3.5000	3.2000	3.2300	-6.916%	544	8,709	+1,808.669%
2025-08-06	3.2500	3.5200	3.2500	3.4700	+0.580%	42	8,317	+1,676.657%
2025-08-05	3.2100	3.5600	3.2100	3.4500	+12.013%	338	8,279	+1,686.957%
2025-08-04	3.1200	3.2000	3.0500	3.0800	+0.984%	277	8,075	+1,901.623%
2025-08-01	2.9800	3.2000	2.9800	3.0500	-6.154%	434	7,873	+1,921.311%
2025-07-31	3.3300	3.4300	3.2000	3.2500	-7.143%	981	7,528	+1,796.923%
2025-07-30	3.5500	3.5500	3.4000	3.5000	-1.408%	721	6,836	+1,661.429%
2025-07-29	3.7500	3.7500	3.5500	3.5500	-4.054%	310	6,205	+1,636.620%
2025-07-28	3.7200	3.9500	3.7000	3.7000	+1.370%	53	5,971	+1,566.216%
2025-07-25	4.0000	4.0000	3.4500	3.6500	-23.319%	671	5,941	+1,589.041%
2025-07-24	5.2100	5.2500	4.7600	4.7600	-8.462%	66	5,723	+1,195.168%
2025-07-23	4.9500	5.2500	4.9500	5.2000	+1.167%	44	5,718	+1,085.577%
2025-07-22	5.0500	5.2500	5.0500	5.1400	-2.095%	41	5,705	+1,099.416%
2025-07-21	5.2500	5.5000	5.0500	5.2500	+2.941%	198	5,709	+1,074.286%
2025-07-18	5.1500	5.2500	5.1000	5.1000	+1.594%	89	5,571	+1,108.824%
2025-07-17	4.8000	5.2500	4.8000	5.0200	+5.684%	127	5,546	+1,128.088%
2025-07-16	5.0000	5.0200	4.7000	4.7500	-7.045%	109	5,646	+1,197.895%
2025-07-15	5.4100	5.5500	5.0700	5.1100	-3.766%	43	5,653	+1,106.458%
2025-07-14	5.1000	5.3200	5.0500	5.3100	-1.667%	42	5,629	+1,061.017%
2025-07-11	5.1500	5.4000	5.1500	5.4000	-1.818%	215	5,588	+1,041.667%
2025-07-10	5.4000	5.5500	5.4000	5.5000	+3.774%	216	5,573	+1,020.909%
2025-07-09	5.3000	5.3000	5.1400	5.3000	-2.752%	67	5,744	+1,063.208%
2025-07-08	5.0000	5.5400	5.0000	5.4500	+18.478%	109	5,719	+1,031.193%
2025-07-07	4.7200	4.7200	4.5000	4.6000	-4.167%	71	5,673	+1,240.217%
2025-07-03	4.5500	4.9000	4.5500	4.8000	+6.667%	8	5,615	+1,184.375%
2025-07-02	5.0500	5.0500	4.3000	4.5000	-12.791%	285	5,615	+1,270.000%
2025-07-01	4.9500	5.3000	4.9500	5.1600	+6.392%	133	5,470	+1,094.767%
2025-06-30	4.9800	5.0000	4.8500	4.8500	-3.000%	28	5,353	+1,171.134%
2025-06-27	5.1000	5.5000	4.9000	5.0000	+2.041%	389	5,344	+1,133.000%
2025-06-26	4.7500	5.0100	4.7500	4.9000	+2.083%	12	5,236	+1,158.163%
2025-06-25	4.8900	4.9000	4.8000	4.8000	+0.209%	39	5,234	+1,184.375%
2025-06-24	4.4500	4.9500	4.4500	4.7900	+11.395%	126	5,233	+1,187.056%
2025-06-23	4.3300	4.4200	4.1400	4.3000	+0.467%	162	5,165	+1,333.721%
2025-06-20	4.5100	4.5100	4.1500	4.2800	-0.926%	236	5,016	+1,340.421%
2025-06-18	4.1400	4.4400	4.1400	4.3200	+3.349%	734	4,772	+1,327.083%
2025-06-17	4.1500	4.3500	4.1000	4.1800	+3.210%	362	4,772	+1,374.880%
2025-06-16	3.9300	4.1000	3.9300	4.0500	+8.000%	7	4,518	+1,422.222%
2025-06-13	3.8000	4.0000	3.7500	3.7500	-6.250%	148	4,516	+1,544.000%
2025-06-12	3.9100	4.1000	3.8500	4.0000	+3.093%	45	4,451	+1,441.250%
2025-06-11	4.6000	4.6000	3.8500	3.8800	-17.447%	414	4,465	+1,488.918%
2025-06-10	4.1500	4.9000	4.0800	4.7000	+18.987%	108	4,510	+1,211.702%
2025-06-09	3.8000	4.1600	3.8000	3.9500	+5.333%	182	4,564	+1,460.759%
2025-06-06	3.8600	3.8600	3.7500	3.7500	+1.351%	54	4,387	+1,544.000%
2025-06-05	3.8400	3.9500	3.7000	3.7000	-5.128%	277	4,383	+1,566.216%
2025-06-04	3.9500	3.9500	3.8000	3.9000	+0.257%	427	4,319	+1,480.769%
2025-06-03	3.4700	3.9400	3.4700	3.8900	+6.575%	54	3,904	+1,484.833%
2025-06-02	3.4200	3.6500	3.4000	3.6500	+2.817%	35	3,883	+1,589.041%
2025-05-30	3.7100	3.7100	3.3900	3.5500	-8.031%	1,362	3,868	+1,636.620%
2025-05-29	4.0000	4.0000	3.7600	3.8600	-3.500%	154	4,152	+1,497.150%
2025-05-28	4.0300	4.0500	3.9900	4.0000	-2.200%	9	4,149	+1,441.250%
2025-05-27	3.8200	4.0900	3.8200	4.0900	+6.510%	41	4,142	+1,407.335%
2025-05-23	3.8600	3.8600	3.7400	3.8400	-6.341%	546	3,882	+1,505.469%
2025-05-22	4.0000	4.1400	3.9900	4.1000	-0.485%	71	3,882	+1,403.659%
2025-05-21	4.3200	4.5000	4.0500	4.1200	-4.186%	285	3,869	+1,396.359%
2025-05-20	4.3000	4.3500	4.3000	4.3000	-0.922%	17	3,873	+1,333.721%
2025-05-19	4.2000	4.4500	4.2000	4.3400	-5.447%	51	3,878	+1,320.507%
2025-05-16	4.4500	4.5900	4.4000	4.5900	+3.378%	24	3,842	+1,243.137%
2025-05-15	4.3000	4.4600	4.3000	4.4400	-1.333%	177	3,838	+1,288.514%
2025-05-14	4.6000	4.6000	4.4500	4.5000	-10.180%	547	3,934	+1,270.000%
2025-05-13	4.4300	5.1100	4.4300	5.0100	+5.474%	171	4,254	+1,130.539%
2025-05-12	4.8800	5.0000	4.7000	4.7500	+7.955%	157	4,133	+1,197.895%
2025-05-09	4.2700	4.4000	4.1000	4.4000	+4.762%	128	4,041	+1,301.136%
2025-05-08	4.1000	4.3500	4.1000	4.2000	+7.692%	44	4,073	+1,367.857%
2025-05-07	3.8000	3.9000	3.8000	3.9000	+1.299%	14	4,057	+1,480.769%
2025-05-06	3.8000	3.8500	3.7000	3.8500	-2.532%	669	4,052	+1,501.299%
2025-05-05	4.0000	4.0000	3.9500	3.9500	-3.186%	6	3,757	+1,460.759%
2025-05-02	4.0000	4.1500	4.0000	4.0800	+4.615%	62	3,757	+1,411.029%
2025-05-01	3.9500	4.1000	3.9000	3.9000	+6.849%	14	3,745	+1,480.769%
2025-04-30	4.0500	4.0500	3.6500	3.6500	-11.408%	44	3,736	+1,589.041%
2025-04-29	4.3100	4.3100	4.1000	4.1200	-3.059%	49	3,711	+1,396.359%
2025-04-28	4.2500	4.5600	4.1500	4.2500	+4.938%	76	3,697	+1,350.588%
2025-04-25	4.1500	4.2500	3.8700	4.0500	-14.916%	924	3,679	+1,422.222%
2025-04-24	4.5200	4.8000	4.5000	4.7600	+9.425%	88	3,633	+1,195.168%
2025-04-23	4.5500	4.5500	4.3000	4.3500	+8.750%	140	3,616	+1,317.241%
2025-04-22	3.7100	4.0600	3.7100	4.0000	+15.942%	116	3,593	+1,441.250%
2025-04-21	3.5500	3.5500	3.3800	3.4500	-15.854%	87	3,480	+1,686.957%
2025-04-17	3.7000	4.1000	3.5500	4.1000	+7.895%	185	3,305	+1,403.659%
2025-04-16	3.9500	3.9800	3.5300	3.8000	-11.628%	282	3,305	+1,522.368%
2025-04-15	4.3100	4.3100	4.3000	4.3000	-7.527%	25	3,294	+1,333.721%
2025-04-14	4.6500	4.9000	4.4600	4.6500	+6.897%	53	3,271	+1,225.806%
2025-04-11	3.9000	4.3500	3.8000	4.3500	+3.571%	226	3,238	+1,317.241%
2025-04-10	4.7000	4.7000	4.1000	4.2000	-16.832%	559	3,212	+1,367.857%
2025-04-09	3.6000	5.1500	3.6000	5.0500	+40.278%	445	3,182	+1,120.792%
2025-04-08	4.4000	4.5000	3.4500	3.6000	-16.279%	71	2,914	+1,612.500%
2025-04-07	4.0000	5.0000	3.8700	4.3000	-4.444%	132	2,891	+1,333.721%
2025-04-04	5.0000	5.0000	4.2500	4.5000	-21.053%	4,558	2,820	+1,270.000%
2025-04-03	4.9500	6.1500	4.4500	5.7000	+13.546%	61	604	+981.579%
2025-04-02	5.0000	5.1400	5.0000	5.0200	+0.400%	70	580	+1,128.088%
2025-04-01	5.2000	5.2500	4.9500	5.0000	-5.660%	52	562	+1,133.000%
2025-03-31	5.0500	5.4000	5.0000	5.3000	-2.214%	87	557	+1,063.208%
2025-03-28	5.6000	5.6000	5.3500	5.4200	-9.667%	82	501	+1,037.454%
2025-03-27	5.6000	6.1000	5.5000	6.0000	+4.348%	59	489	+927.500%
2025-03-26	6.1300	6.1300	5.7000	5.7500	-8.439%	108	488	+972.174%
2025-03-25	6.1500	6.2800	6.1500	6.2800	-1.102%	30	485	+881.688%
2025-03-24	6.6000	6.6000	6.1600	6.3500	-0.781%	52	467	+870.866%
2025-03-21	6.1000	6.6200	6.1000	6.4000	+4.918%	30	418	+863.281%
2025-03-20	6.1500	6.2800	6.1000	6.1000	-1.929%	18	420	+910.656%
2025-03-19	7.0000	7.0000	6.2000	6.2200	-17.067%	66	410	+891.158%
2025-03-18	7.4000	7.7000	7.1500	7.5000	0.000%	65	361	+722.000%
2025-03-17	6.9500	7.7000	6.8500	7.5000	+16.099%	307	326	+722.000%
2025-03-14	6.2600	6.7000	6.1500	6.4600	+7.667%	28	46	+854.334%
2025-03-13	6.7000	7.0000	5.9900	6.0000	0.000%	114	0	+927.500%