Dark

INTC20261218C15
INTC Dec 18 2026 15.00 Call (INTC261218C00015000)
option OPRA

EOD

Jul 16, 2026

83.20-13.523%(-13.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	84.7000	84.7000	83.2000	83.2000	-13.523%	2	913	0.000%
2026-07-07	96.2100	96.2100	96.2100	96.2100	-10.126%	2	913	-13.523%
2026-06-17	107.0500	107.0500	107.0500	107.0500	-5.724%	2	915	-22.279%
2026-06-15	113.5500	113.5500	113.5500	113.5500	+14.155%	5	915	-26.728%
2026-06-11	99.4700	99.4700	99.4700	99.4700	+16.230%	1	920	-16.357%
2026-06-09	85.5800	85.5800	85.5800	85.5800	-11.728%	29	920	-2.781%
2026-06-08	96.4000	96.9500	96.4000	96.9500	+9.548%	6	920	-14.183%
2026-06-05	88.5000	88.5000	88.5000	88.5000	-11.323%	1	920	-5.989%
2026-06-03	99.8000	99.8000	99.8000	99.8000	+7.810%	1	920	-16.633%
2026-06-02	92.5700	92.5700	92.5700	92.5700	-1.626%	2	920	-10.122%
2026-06-01	94.1000	94.1000	94.1000	94.1000	-8.195%	1	920	-11.583%
2026-05-28	102.5000	102.5000	102.5000	102.5000	-5.382%	5	920	-18.829%
2026-05-26	108.3300	108.3300	108.3300	108.3300	+15.700%	1	920	-23.198%
2026-05-15	93.6300	93.6300	93.6300	93.6300	-7.205%	2	920	-11.140%
2026-05-14	102.5000	102.5000	100.9000	100.9000	-6.574%	4	921	-17.542%
2026-05-13	108.0000	108.0000	108.0000	108.0000	-4.475%	1	921	-22.963%
2026-05-08	104.9500	113.0600	104.9500	113.0600	+17.161%	5	921	-26.411%
2026-05-07	96.5000	96.5000	96.5000	96.5000	+3.485%	1	921	-13.782%
2026-05-06	93.2500	93.2500	93.2500	93.2500	+9.706%	2	921	-10.777%
2026-05-01	85.0000	85.0000	85.0000	85.0000	+7.595%	1	922	-2.118%
2026-04-30	80.0000	80.0000	79.0000	79.0000	-1.250%	19	922	+5.316%
2026-04-29	75.0000	80.0000	75.0000	80.0000	+14.286%	6	922	+4.000%
2026-04-28	70.0000	70.0000	70.0000	70.0000	+1.376%	5	922	+18.857%
2026-04-27	69.0500	69.0500	69.0500	69.0500	+4.211%	1	922	+20.492%
2026-04-24	69.5000	70.0000	65.4200	66.2600	+26.161%	108	922	+25.566%
2026-04-23	52.5200	52.5200	52.5200	52.5200	+5.040%	5	926	+58.416%
2026-04-15	49.2500	50.0000	49.2500	50.0000	+3.093%	3	927	+66.400%
2026-04-14	47.9500	48.5000	47.9500	48.5000	-2.414%	32	928	+71.546%
2026-04-13	50.0000	50.0000	49.7000	49.7000	+3.801%	6	957	+67.404%
2026-04-10	47.8800	47.8800	47.8800	47.8800	+3.079%	1	957	+73.768%
2026-04-09	46.4500	46.4500	46.4500	46.4500	+5.090%	13	959	+79.117%
2026-04-08	40.8700	44.6500	40.8700	44.2000	+18.499%	45	959	+88.235%
2026-04-07	37.3000	37.3000	37.3000	37.3000	-1.192%	2	992	+123.056%
2026-04-06	37.7500	37.7500	37.7500	37.7500	+6.338%	3	992	+120.397%
2026-04-02	35.5000	35.5000	35.5000	35.5000	+5.341%	5	995	+134.366%
2026-04-01	33.7000	33.7000	33.7000	33.7000	+19.419%	2	995	+146.884%
2026-03-31	27.1500	28.2200	27.1500	28.2200	+1.877%	3	997	+194.826%
2026-03-30	27.7000	27.7000	27.7000	27.7000	-17.313%	3	997	+200.361%
2026-03-25	33.5000	33.5000	33.5000	33.5000	+14.530%	5	994	+148.358%
2026-03-23	29.2500	29.2500	29.2500	29.2500	-6.190%	5	994	+184.444%
2026-03-19	31.1800	31.1800	31.1800	31.1800	-6.366%	8	994	+166.838%
2026-03-10	33.3000	33.3000	33.3000	33.3000	+5.380%	29	1,003	+149.850%
2026-03-04	31.6000	31.6000	31.6000	31.6000	+12.256%	10	1,014	+163.291%
2026-03-03	28.1500	28.1500	28.1500	28.1500	-10.064%	5	1,014	+195.560%
2026-03-02	30.7400	31.3000	30.7400	31.3000	-0.128%	11	1,014	+165.815%
2026-02-27	31.3400	31.3400	31.3400	31.3400	+2.085%	3	1,025	+165.475%
2026-02-26	30.7000	30.7000	30.7000	30.7000	-2.292%	2	1,028	+171.010%
2026-02-24	31.0000	31.4200	31.0000	31.4200	-0.601%	5	1,030	+164.799%
2026-02-17	31.6100	31.6100	31.6100	31.6100	-1.219%	1	1,035	+163.208%
2026-02-13	31.3400	32.0000	31.3400	32.0000	-13.514%	25	1,056	+160.000%
2026-02-06	35.7100	37.0000	35.7100	37.0000	+6.628%	2	1,056	+124.865%
2026-02-05	33.9700	34.7000	33.9700	34.7000	-0.144%	7	1,058	+139.769%
2026-02-03	35.0000	35.0000	34.7500	34.7500	+0.434%	6	1,043	+139.424%
2026-02-02	35.2500	35.3600	34.6000	34.6000	+4.500%	36	1,049	+140.462%
2026-01-30	34.5000	34.5000	33.1100	33.1100	-3.694%	9	1,082	+151.284%
2026-01-28	34.3800	34.3800	34.3800	34.3800	+15.563%	2	1,091	+142.001%
2026-01-27	29.7500	29.7500	29.7500	29.7500	+4.754%	10	1,093	+179.664%
2026-01-26	28.8700	28.8700	28.4000	28.4000	-10.354%	3	1,103	+192.958%
2026-01-23	32.1700	32.1700	31.6800	31.6800	-20.800%	11	1,106	+162.626%
2026-01-22	40.0000	40.0000	40.0000	40.0000	-0.150%	10	1,110	+108.000%
2026-01-21	37.7100	40.0600	37.7100	40.0600	+14.261%	53	1,120	+107.688%
2026-01-20	35.0000	35.1700	35.0000	35.0600	+5.953%	15	1,150	+137.307%
2026-01-16	33.9400	34.0000	33.0900	33.0900	-5.457%	11	1,168	+151.435%
2026-01-15	34.5200	35.0000	34.0000	35.0000	+2.041%	12	1,168	+137.714%
2026-01-14	33.5300	34.3500	33.5000	34.3000	+13.576%	20	1,178	+142.566%
2026-01-12	30.2000	30.2000	30.2000	30.2000	-0.984%	20	1,187	+175.497%
2026-01-09	30.5500	31.0000	30.2500	30.5000	+1.667%	16	1,207	+172.787%
2026-01-07	28.0000	30.0000	28.0000	30.0000	+15.385%	6	1,221	+177.333%
2026-01-05	26.0000	26.0000	26.0000	26.0000	+16.487%	1	1,227	+220.000%
2025-12-29	22.3200	22.3200	22.3200	22.3200	+0.090%	5	1,227	+272.760%
2025-12-26	22.3000	22.3000	22.3000	22.3000	+0.225%	10	1,224	+273.094%
2025-12-23	21.5000	22.2500	21.5000	22.2500	-3.261%	2	1,231	+273.933%
2025-12-22	23.0000	23.0000	23.0000	23.0000	-0.433%	32	1,201	+261.739%
2025-12-19	23.1000	23.1000	23.1000	23.1000	0.000%	1	1,201	+260.173%
2025-12-16	23.1000	23.1000	23.1000	23.1000	-6.250%	2	1,202	+260.173%
2025-12-12	24.6400	24.6400	24.6400	24.6400	-3.750%	2	1,204	+237.662%
2025-12-11	25.6000	25.6000	25.6000	25.6000	-1.953%	3	1,202	+225.000%
2025-12-09	26.1100	26.1100	26.1100	26.1100	-1.098%	6	1,205	+218.652%
2025-12-08	26.4000	26.4000	26.4000	26.4000	-12.029%	6	1,205	+215.152%
2025-12-03	30.0000	30.0100	29.2000	30.0100	+2.880%	18	1,211	+177.241%
2025-12-02	27.5000	29.1700	27.5000	29.1700	+12.625%	4	1,229	+185.225%
2025-12-01	25.9000	25.9000	25.9000	25.9000	+14.349%	2	1,231	+221.236%
2025-11-26	22.6500	22.6500	22.6500	22.6500	+2.955%	2	1,235	+267.329%
2025-11-24	21.5000	22.0000	21.5000	22.0000	+5.012%	14	1,235	+278.182%
2025-11-19	20.9500	20.9500	20.9500	20.9500	-3.456%	1	1,249	+297.136%
2025-11-17	21.7000	21.7000	21.7000	21.7000	-9.583%	1	1,250	+283.410%
2025-11-12	24.0000	24.0000	24.0000	24.0000	+1.695%	5	1,249	+246.667%
2025-11-07	23.5000	23.6000	23.5000	23.6000	+2.253%	25	1,249	+252.542%
2025-11-06	24.0000	24.0000	23.0800	23.0800	-11.537%	5	1,274	+260.485%
2025-10-31	26.9000	26.9000	26.0900	26.0900	-5.299%	3	1,275	+218.896%
2025-10-30	27.5500	27.5500	27.5500	27.5500	-1.077%	1	1,274	+201.996%
2025-10-28	26.3300	28.8700	26.3300	27.8500	+9.301%	7	1,275	+198.743%
2025-10-27	26.0100	26.2900	25.4800	25.4800	+4.085%	35	1,273	+226.531%
2025-10-24	24.6200	25.0000	24.4800	24.4800	+5.426%	44	1,273	+239.869%
2025-10-23	23.4600	23.4600	23.2200	23.2200	+2.381%	7	1,297	+258.312%
2025-10-22	22.6800	22.6800	22.6800	22.6800	-6.628%	1	1,301	+266.843%
2025-10-20	24.2900	24.2900	24.2900	24.2900	+10.159%	3	1,302	+242.528%
2025-10-16	22.0000	22.0500	22.0000	22.0500	-1.342%	20	1,304	+277.324%
2025-10-15	22.3500	22.3500	22.3500	22.3500	+1.453%	2	1,310	+272.260%
2025-10-14	22.0000	22.0300	22.0000	22.0300	-5.653%	3	1,312	+277.667%
2025-10-13	22.8200	23.3500	22.7500	23.3500	-1.601%	9	1,314	+256.317%
2025-10-10	24.4500	24.4500	23.7300	23.7300	+1.845%	6	1,320	+250.611%
2025-10-09	23.3000	23.3000	23.3000	23.3000	-0.427%	2	1,326	+257.082%
2025-10-08	22.2200	23.4000	22.1500	23.4000	+2.139%	8	1,328	+255.556%
2025-10-07	23.7300	23.7300	22.9100	22.9100	-2.924%	13	1,342	+263.160%
2025-10-06	22.8500	24.8000	22.8500	23.6000	+1.157%	25	1,342	+252.542%
2025-10-03	23.8900	23.8900	23.2700	23.3300	-0.639%	10	1,366	+256.622%
2025-10-02	22.5000	23.4800	22.5000	23.4800	+20.720%	6	1,376	+254.344%
2025-09-30	19.5000	19.5000	19.4500	19.4500	-6.938%	8	1,382	+327.763%
2025-09-29	20.5000	20.9000	20.5000	20.9000	-9.130%	13	1,390	+298.086%
2025-09-26	21.3500	23.0000	20.5000	23.0000	+15.000%	123	1,379	+261.739%
2025-09-25	16.8200	20.0000	16.8200	20.0000	+14.416%	130	1,384	+316.000%
2025-09-24	16.7000	17.6500	16.7000	17.4800	+11.551%	134	1,448	+375.973%
2025-09-23	16.1500	16.2500	15.6700	15.6700	+3.432%	249	1,371	+430.951%
2025-09-22	16.1000	16.1000	15.1500	15.1500	-3.195%	39	1,569	+449.175%
2025-09-19	16.1500	16.1500	15.5500	15.6500	-7.287%	33	1,582	+431.629%
2025-09-18	17.9800	18.4500	15.4000	16.8800	+43.660%	166	1,609	+392.891%
2025-09-16	11.6400	11.7500	11.4300	11.7500	+3.982%	120	1,706	+608.085%
2025-09-15	11.7000	11.7000	11.2500	11.3000	+4.824%	9	1,703	+636.283%
2025-09-12	10.7800	10.7800	10.7800	10.7800	-4.178%	2	1,700	+671.800%
2025-09-10	11.2500	11.2500	11.2500	11.2500	+1.902%	20	1,702	+639.556%
2025-09-09	11.0400	11.0400	11.0400	11.0400	+0.364%	1	1,682	+653.623%
2025-09-08	11.0000	11.0000	11.0000	11.0000	+1.570%	5	1,681	+656.364%
2025-09-05	10.8300	10.8300	10.8300	10.8300	-1.545%	1	1,686	+668.236%
2025-09-04	10.6000	11.0000	10.6000	11.0000	+4.265%	15	1,687	+656.364%
2025-09-03	10.6000	10.6000	10.5500	10.5500	+2.427%	2	1,681	+688.626%
2025-09-02	10.2000	10.3100	10.2000	10.3000	-6.364%	950	1,680	+707.767%
2025-08-29	10.9500	11.0000	10.9500	11.0000	-5.902%	6	2,520	+656.364%
2025-08-28	11.6900	11.6900	11.6900	11.6900	+1.125%	8	2,520	+611.719%
2025-08-27	11.1600	11.5600	11.1600	11.5600	+5.861%	14	2,520	+619.723%
2025-08-26	11.0000	11.0000	10.9200	10.9200	-3.958%	3	2,521	+661.905%
2025-08-25	12.2000	12.2000	11.3700	11.3700	-2.821%	15	2,522	+631.750%
2025-08-22	11.6000	11.7000	11.5400	11.7000	+13.043%	4	2,523	+611.111%
2025-08-21	10.3000	11.4000	9.8800	10.3500	+0.976%	9	2,527	+703.865%
2025-08-20	10.5000	10.6000	10.2500	10.2500	-16.463%	7	2,526	+711.707%
2025-08-19	11.9800	13.0000	11.9800	12.2700	+17.754%	10	2,524	+578.077%
2025-08-18	10.9100	11.0000	10.4200	10.4200	-9.233%	9	2,529	+698.464%
2025-08-15	11.4300	12.3000	11.4300	11.4800	+4.364%	38	2,526	+624.739%
2025-08-14	9.6500	11.0000	9.6500	11.0000	+19.956%	14	2,559	+656.364%
2025-08-13	8.9000	9.1700	8.9000	9.1700	+8.521%	7	2,563	+807.306%
2025-08-12	8.2000	8.4500	8.2000	8.4500	-0.588%	51	2,569	+884.615%
2025-08-11	7.9000	8.5000	7.9000	8.5000	+17.566%	80	2,568	+878.824%
2025-08-08	7.1500	7.2300	7.0500	7.2300	-0.276%	12	2,616	+1,050.761%
2025-08-07	7.2800	7.3500	7.0000	7.2500	-3.974%	52	2,604	+1,047.586%
2025-08-06	7.5500	7.5500	7.5500	7.5500	-0.658%	2	2,585	+1,001.987%
2025-08-05	7.5000	7.7700	7.5000	7.6000	+11.601%	24	2,585	+994.737%
2025-08-04	6.8500	6.8500	6.8000	6.8100	+0.889%	21	2,586	+1,121.733%
2025-08-01	6.9500	7.3000	6.6500	6.7500	-8.288%	203	2,569	+1,132.593%
2025-07-31	7.4000	7.4100	7.2000	7.3600	-1.867%	46	2,409	+1,030.435%
2025-07-30	7.9000	7.9000	7.5000	7.5000	-2.597%	5	2,411	+1,009.333%
2025-07-29	7.8200	7.9300	7.7000	7.7000	-3.750%	11	2,406	+980.519%
2025-07-28	8.2000	8.2500	8.0000	8.0000	+1.266%	14	2,406	+940.000%
2025-07-25	8.0700	8.0700	7.8000	7.9000	-24.330%	361	2,393	+953.165%
2025-07-23	10.2500	10.4400	10.2500	10.4400	+0.385%	7	2,062	+696.935%
2025-07-22	10.4000	10.4000	10.4000	10.4000	+1.662%	10	2,066	+700.000%
2025-07-21	10.4500	10.4500	10.2300	10.2300	+0.294%	12	2,076	+713.294%
2025-07-18	10.2500	10.2500	10.2000	10.2000	+4.508%	11	2,066	+715.686%
2025-07-16	9.7600	9.7600	9.7600	9.7600	-5.243%	3	2,066	+752.459%
2025-07-15	10.6200	10.6200	10.3000	10.3000	-3.738%	2	2,066	+707.767%
2025-07-11	10.3000	10.7000	10.3000	10.7000	-1.835%	3	2,066	+677.570%
2025-07-08	10.8000	10.9000	10.8000	10.9000	+16.329%	5	2,069	+663.303%
2025-07-07	10.0200	10.0200	9.3700	9.3700	+2.404%	6	2,074	+787.940%
2025-07-02	9.0000	9.7500	9.0000	9.1500	-9.406%	13	2,076	+809.290%
2025-07-01	9.9400	10.1000	9.9400	10.1000	+4.663%	4	2,065	+723.762%
2025-06-30	9.6500	9.6500	9.6500	9.6500	-2.525%	70	2,063	+762.176%
2025-06-27	9.9000	9.9000	9.9000	9.9000	+2.062%	2	2,133	+740.404%
2025-06-26	9.8500	9.8500	9.5000	9.7000	+1.042%	17	2,135	+757.732%
2025-06-25	9.6000	9.6000	9.6000	9.6000	-1.538%	7	2,149	+766.667%
2025-06-24	9.6500	9.8200	9.6500	9.7500	+12.978%	28	2,149	+753.333%
2025-06-23	8.4800	9.0300	8.4800	8.6300	0.000%	6	2,169	+864.079%
2025-06-20	8.8000	9.1500	8.3500	8.6300	-1.484%	20	2,173	+864.079%
2025-06-18	8.8400	8.8400	8.7600	8.7600	+1.038%	4	2,168	+849.772%
2025-06-17	8.2900	8.9500	8.1900	8.6700	+9.057%	9	2,168	+859.631%
2025-06-16	8.0800	8.4000	7.9000	7.9500	+0.633%	66	2,174	+946.541%
2025-06-13	8.3500	8.3500	7.7000	7.9000	-3.659%	42	2,139	+953.165%
2025-06-12	7.7900	8.5000	7.7900	8.2000	+4.459%	17	2,124	+914.634%
2025-06-11	9.1000	9.1000	7.8500	7.8500	-17.973%	43	2,126	+959.873%
2025-06-10	8.3500	10.0500	8.2000	9.5700	+10.636%	35	2,115	+769.383%
2025-06-09	8.3500	8.6500	8.1800	8.6500	+10.191%	9	2,143	+861.850%
2025-06-06	8.2500	8.2500	7.8500	7.8500	-1.134%	12	2,138	+959.873%
2025-06-05	8.0000	8.0000	7.9400	7.9400	-1.975%	10	2,136	+947.859%
2025-06-04	8.1000	8.1000	8.1000	8.1000	0.000%	5	2,131	+927.160%
2025-06-03	7.7000	8.1000	7.7000	8.1000	+7.285%	4	2,131	+927.160%
2025-06-02	7.4000	7.5500	7.4000	7.5500	+2.165%	11	2,130	+1,001.987%
2025-05-30	7.4500	7.7000	7.3500	7.3900	-7.044%	135	2,125	+1,025.846%
2025-05-29	7.8000	8.1000	7.8000	7.9500	-5.357%	5	2,075	+946.541%
2025-05-28	8.2800	8.4000	8.2800	8.4000	+2.439%	8	2,073	+890.476%
2025-05-27	7.0500	8.2500	7.0500	8.2000	+3.405%	82	2,067	+914.634%
2025-05-23	7.9300	7.9300	7.9300	7.9300	-5.144%	2	2,146	+949.180%
2025-05-22	8.5000	8.5000	8.3600	8.3600	-6.067%	6	2,146	+895.215%
2025-05-21	8.9000	8.9000	8.9000	8.9000	0.000%	2	2,146	+834.831%
2025-05-20	8.9000	8.9000	8.9000	8.9000	-1.111%	5	2,146	+834.831%
2025-05-19	8.8000	9.0000	8.8000	9.0000	-2.174%	5	2,141	+824.444%
2025-05-15	9.2000	9.2000	9.2000	9.2000	-0.433%	100	2,136	+804.348%
2025-05-14	9.2000	9.2400	9.2000	9.2400	-8.515%	11	2,040	+800.433%
2025-05-13	9.9500	10.1000	9.9500	10.1000	+4.772%	5	2,050	+723.762%
2025-05-12	9.5000	10.0500	9.5000	9.6400	+9.050%	407	2,051	+763.071%
2025-05-09	8.8500	8.8700	8.8400	8.8400	+1.609%	12	1,687	+841.176%
2025-05-08	8.7500	8.8000	8.7000	8.7000	+9.023%	5	1,684	+856.322%
2025-05-07	7.9800	7.9800	7.9800	7.9800	+1.656%	1	1,685	+942.607%
2025-05-06	7.8500	7.8500	7.8500	7.8500	-4.151%	1	1,685	+959.873%
2025-05-05	8.2100	8.2200	8.1900	8.1900	+1.739%	17	1,685	+915.873%
2025-04-30	8.0500	8.0500	8.0500	8.0500	-5.627%	6	1,694	+933.540%
2025-04-29	8.6000	8.6000	8.5300	8.5300	+3.771%	20	1,699	+875.381%
2025-04-28	8.2000	8.2200	8.2000	8.2200	+2.112%	10	1,689	+912.165%
2025-04-25	8.2300	8.2300	8.0500	8.0500	-13.441%	32	1,685	+933.540%
2025-04-24	9.0700	9.3000	9.0700	9.3000	+7.514%	4	1,686	+794.624%
2025-04-23	8.6500	8.6500	8.6500	8.6500	+22.695%	1	1,689	+861.850%
2025-04-21	7.0500	7.0500	6.8400	7.0500	-4.082%	12	1,690	+1,080.142%
2025-04-17	7.4000	7.7800	7.3100	7.3500	-1.606%	38	1,647	+1,031.973%
2025-04-16	7.5000	7.5000	7.4700	7.4700	-13.140%	5	1,647	+1,013.788%
2025-04-14	8.6000	8.6000	8.6000	8.6000	+4.623%	20	1,643	+867.442%
2025-04-11	7.0000	8.2200	7.0000	8.2200	+1.481%	94	1,663	+912.165%
2025-04-10	8.1000	8.1000	8.1000	8.1000	-11.475%	1	1,700	+927.160%
2025-04-09	7.1000	9.1500	7.1000	9.1500	+30.714%	24	1,700	+809.290%
2025-04-08	8.6000	8.6500	6.9600	7.0000	-13.043%	29	1,706	+1,088.571%
2025-04-07	7.5000	8.0500	7.4000	8.0500	-3.012%	25	1,693	+933.540%
2025-04-04	8.7500	8.7500	8.2500	8.3000	-19.024%	58	1,670	+902.410%
2025-04-03	9.2000	10.2500	8.7000	10.2500	+6.994%	8	1,675	+711.707%
2025-04-02	9.5800	9.5800	9.5800	9.5800	-0.208%	3	1,673	+768.476%
2025-04-01	9.7500	9.7500	9.6000	9.6000	-6.158%	2	1,673	+766.667%
2025-03-31	10.2300	10.2300	10.2300	10.2300	-0.680%	10	1,675	+713.294%
2025-03-28	10.5500	10.5500	10.3000	10.3000	-5.505%	14	1,685	+707.767%
2025-03-26	10.9000	10.9000	10.9000	10.9000	-6.598%	6	1,683	+663.303%
2025-03-24	12.0000	12.0000	11.6700	11.6700	+1.921%	7	1,683	+612.939%
2025-03-21	11.4500	11.4500	11.4500	11.4500	-0.348%	10	1,678	+626.638%
2025-03-20	11.5000	11.5000	11.4900	11.4900	-3.201%	15	1,678	+624.108%
2025-03-19	11.8700	11.8700	11.8700	11.8700	-7.266%	1	1,678	+600.927%
2025-03-17	12.0000	13.1000	12.0000	12.8000	+12.281%	3	1,679	+550.000%
2025-03-14	11.4000	11.4000	11.4000	11.4000	+5.556%	20	1,680	+629.825%
2025-03-13	11.0000	11.9000	10.8000	10.8000	+27.059%	59	1,695	+670.370%
2025-03-12	8.7500	9.0000	8.5000	8.5000	+8.835%	4	1,695	+878.824%
2025-03-11	7.9500	8.0000	7.8000	7.8100	-1.637%	60	1,698	+965.301%
2025-03-10	8.3500	8.4000	7.9400	7.9400	+13.429%	60	1,652	+947.859%
2025-03-07	8.2800	8.6000	7.0000	7.0000	-20.455%	126	1,661	+1,088.571%
2025-03-06	9.1000	9.1000	8.8000	8.8000	+7.317%	2	1,722	+845.455%
2025-03-05	8.5500	8.5500	8.2000	8.2000	-11.828%	18	1,723	+914.634%
2025-03-04	8.8000	9.3500	8.5000	9.3000	-15.455%	83	1,722	+794.624%
2025-03-03	11.8000	12.0800	11.0000	11.0000	+4.068%	8	1,679	+656.364%
2025-02-27	11.5500	11.8000	10.5700	10.5700	-0.751%	11	1,684	+687.133%
2025-02-25	10.8000	10.9000	10.5000	10.6500	-12.346%	40	1,716	+681.221%
2025-02-24	12.1500	12.1500	12.1500	12.1500	-2.800%	2	1,716	+584.774%
2025-02-21	12.1500	12.5500	12.1500	12.5000	-3.846%	22	1,718	+565.600%
2025-02-20	12.9500	13.1000	12.2000	13.0000	-1.515%	58	1,726	+540.000%
2025-02-19	13.4000	13.4000	13.2000	13.2000	-7.368%	8	1,761	+530.303%
2025-02-18	13.2000	14.2500	12.8000	14.2500	+29.545%	36	1,769	+483.860%
2025-02-14	10.6900	11.0000	10.6900	11.0000	-7.563%	20	1,784	+656.364%
2025-02-13	11.4300	12.4000	11.4300	11.9000	+17.822%	66	1,815	+599.160%
2025-02-12	9.4000	10.1000	9.3500	10.1000	+10.989%	15	1,815	+723.762%
2025-02-11	8.7500	9.7500	8.7500	9.1000	+13.750%	25	1,811	+814.286%
2025-02-10	7.3000	8.0000	7.3000	8.0000	+8.108%	5	1,817	+940.000%
2025-02-07	7.5000	7.5000	7.4000	7.4000	-2.246%	10	1,818	+1,024.324%
2025-02-06	7.7500	7.7500	7.5700	7.5700	-1.688%	3	1,816	+999.075%
2025-02-05	7.4800	7.7000	7.4800	7.7000	+0.654%	13	1,816	+980.519%
2025-02-04	7.6500	7.6500	7.6500	7.6500	-1.923%	2	1,823	+987.582%
2025-02-03	7.6700	7.8200	7.5900	7.8000	-0.637%	11	1,822	+966.667%
2025-01-31	8.5000	8.5000	7.8500	7.8500	-4.964%	52	1,816	+959.873%
2025-01-30	8.0000	8.2600	7.7500	8.2600	-0.121%	31	1,814	+907.264%
2025-01-29	8.2700	8.2700	8.2700	8.2700	+2.099%	2	1,786	+906.046%
2025-01-28	8.2000	8.2500	8.1000	8.1000	-4.368%	7	1,784	+927.160%
2025-01-27	8.7300	8.9500	8.4700	8.4700	-12.860%	11	1,778	+882.290%
2025-01-22	9.8000	9.8000	9.7200	9.7200	-1.719%	11	1,781	+755.967%
2025-01-21	9.8500	10.5500	9.8000	9.8900	+3.021%	41	1,790	+741.254%
2025-01-17	9.0000	9.6000	9.0000	9.6000	+17.073%	162	1,835	+766.667%
2025-01-15	8.2000	8.2000	8.2000	8.2000	+7.190%	1	1,835	+914.634%
2025-01-14	7.6500	7.6500	7.6500	7.6500	-2.049%	1	1,836	+987.582%
2025-01-13	7.5500	7.8100	7.5500	7.8100	-0.510%	5	1,835	+965.301%
2025-01-10	8.0000	8.0000	7.7400	7.8500	-9.249%	116	1,840	+959.873%
2025-01-07	8.8000	8.8000	8.6000	8.6500	+2.367%	17	1,829	+861.850%
2025-01-06	9.3500	9.3500	8.4500	8.4500	-6.630%	16	1,826	+884.615%
2025-01-03	9.0000	9.0500	9.0000	9.0500	+2.260%	6	1,816	+819.337%
2025-01-02	8.8500	8.8500	8.8500	8.8500	+2.431%	5	1,815	+840.113%
2024-12-31	8.6500	8.6500	8.6400	8.6400	+0.116%	6	1,814	+862.963%
2024-12-30	8.5500	8.6300	8.5000	8.6300	-3.034%	81	1,814	+864.079%
2024-12-27	8.9000	8.9000	8.9000	8.9000	-1.657%	8	1,804	+834.831%
2024-12-26	9.0000	9.1000	9.0000	9.0500	+1.685%	24	1,808	+819.337%
2024-12-24	8.9000	8.9000	8.8500	8.9000	+1.136%	230	1,902	+834.831%
2024-12-23	8.5000	8.8000	8.4000	8.8000	+6.667%	45	1,902	+845.455%
2024-12-20	7.9500	8.4000	7.9500	8.2500	+1.852%	20	1,935	+908.485%
2024-12-19	8.3500	8.3500	8.0600	8.1000	-3.686%	17	1,917	+927.160%
2024-12-18	8.9500	8.9500	8.1000	8.4100	-8.487%	66	1,902	+889.298%
2024-12-17	9.1900	9.1900	9.1900	9.1900	+2.682%	1	1,928	+805.332%
2024-12-16	8.9500	8.9500	8.9500	8.9500	+0.449%	20	1,907	+829.609%
2024-12-13	9.0000	9.0400	8.9100	8.9100	-1.000%	36	1,907	+833.782%
2024-12-12	8.8300	9.0000	8.5500	9.0000	+1.695%	9	1,902	+824.444%
2024-12-11	8.9000	8.9000	8.6100	8.8500	+2.312%	17	1,895	+840.113%
2024-12-10	9.0000	9.0000	8.6500	8.6500	-7.487%	75	1,894	+861.850%
2024-12-09	9.1800	9.4300	9.1200	9.3500	+1.081%	61	1,901	+789.840%
2024-12-06	9.3100	9.4100	9.2500	9.2500	-0.323%	48	1,960	+799.459%
2024-12-05	10.0000	10.0000	9.2000	9.2800	-10.338%	23	1,966	+796.552%
2024-12-04	10.3000	10.3500	10.2500	10.3500	-1.896%	12	1,950	+703.865%
2024-12-03	11.0700	11.0700	10.5500	10.5500	-9.675%	4	1,940	+688.626%
2024-12-02	12.5000	13.0500	11.5000	11.6800	-0.849%	288	1,938	+612.329%
2024-11-29	11.4000	11.7800	11.4000	11.7800	-3.045%	4	2,069	+606.282%
2024-11-26	12.1500	12.1500	12.1500	12.1500	-7.605%	2	2,071	+584.774%
2024-11-25	13.2000	13.2000	13.1000	13.1500	+8.230%	11	2,069	+532.700%
2024-11-22	12.1500	12.1500	12.1500	12.1500	-4.331%	16	2,080	+584.774%
2024-11-21	12.2500	12.7000	12.2500	12.7000	+10.435%	55	2,088	+555.118%
2024-11-20	11.5000	11.5000	11.5000	11.5000	-4.959%	1	2,139	+623.478%
2024-11-19	11.8000	12.1000	11.8000	12.1000	-5.098%	5	2,140	+587.603%
2024-11-18	12.5000	12.7500	11.5000	12.7500	+2.000%	8	2,145	+552.549%
2024-11-15	12.5000	12.5000	12.5000	12.5000	-2.267%	10	2,144	+565.600%
2024-11-13	12.8500	12.8500	12.7900	12.7900	+4.408%	4	2,149	+550.508%
2024-11-12	12.1500	12.2500	12.1500	12.2500	-4.297%	6	2,145	+579.184%
2024-11-11	13.8400	13.8400	12.8000	12.8000	-6.569%	20	2,151	+550.000%
2024-11-08	13.9200	13.9500	13.7000	13.7000	-2.213%	68	2,160	+507.299%
2024-11-07	13.5000	14.0100	13.5000	14.0100	+8.605%	15	2,194	+493.862%
2024-11-06	12.3500	12.9000	12.3000	12.9000	+12.664%	71	2,207	+544.961%
2024-11-05	10.0500	11.5000	10.0500	11.4500	+6.810%	32	2,272	+626.638%
2024-11-04	10.4500	10.8000	10.3000	10.7200	-6.130%	46	2,258	+676.119%
2024-11-01	10.0500	11.5000	10.0500	11.4200	+14.200%	78	2,304	+628.546%
2024-10-31	10.0000	10.0000	10.0000	10.0000	-7.407%	30	2,340	+732.000%
2024-10-30	10.8000	10.8000	10.8000	10.8000	-1.639%	1	2,370	+670.370%
2024-10-29	11.1000	11.1000	10.9800	10.9800	-3.260%	2	2,370	+657.741%
2024-10-28	11.3500	11.3500	11.3500	11.3500	-0.439%	111	2,368	+633.040%
2024-10-25	11.3500	11.4000	11.3500	11.4000	+8.159%	12	2,478	+629.825%
2024-10-24	10.3600	10.5400	10.3600	10.5400	+0.861%	6	2,472	+689.374%
2024-10-23	10.5000	10.6000	9.9500	10.4500	-1.878%	24	2,472	+696.172%
2024-10-22	10.9500	10.9500	10.6500	10.6500	-3.881%	111	2,488	+681.221%
2024-10-21	10.7600	11.0800	10.7500	11.0800	+1.187%	23	2,395	+650.903%
2024-10-18	10.9000	10.9500	10.8100	10.9500	+0.829%	66	2,382	+659.817%
2024-10-17	10.7000	10.9500	10.7000	10.8600	+1.495%	13	2,415	+666.114%
2024-10-16	10.4000	10.7000	10.4000	10.7000	-2.727%	5	2,409	+677.570%
2024-10-15	11.5000	11.5000	10.8000	11.0000	-5.983%	23	2,414	+656.364%
2024-10-14	11.4800	11.7000	11.4800	11.7000	-0.763%	21	2,393	+611.111%
2024-10-11	11.7500	11.8700	11.6500	11.7900	+3.421%	80	2,414	+605.683%
2024-10-10	11.5000	11.5000	11.2500	11.4000	-0.437%	62	2,442	+629.825%
2024-10-09	11.6000	11.6000	11.3700	11.4500	-0.435%	22	2,423	+626.638%
2024-10-08	10.7100	11.5000	10.7100	11.5000	+7.981%	32	2,437	+623.478%
2024-10-07	10.6800	10.7000	10.6500	10.6500	-1.389%	16	2,435	+681.221%
2024-10-04	10.8000	10.8000	10.8000	10.8000	+3.846%	4	2,419	+670.370%
2024-10-03	10.5000	10.8000	10.4000	10.4000	-2.164%	8	2,421	+700.000%
2024-10-02	10.9500	11.0000	10.6300	10.6300	-1.116%	16	2,425	+682.690%
2024-10-01	11.0000	11.0000	10.5800	10.7500	-7.087%	206	2,419	+673.953%
2024-09-30	11.5900	11.5900	11.5000	11.5700	-2.280%	24	2,406	+619.101%
2024-09-27	12.0500	12.0800	11.8400	11.8400	-0.084%	44	2,383	+602.703%
2024-09-26	11.6000	11.9500	11.6000	11.8500	+1.717%	9	2,403	+602.110%
2024-09-25	11.4400	11.9000	11.4400	11.6500	+13.659%	23	2,410	+614.163%
2024-09-24	10.6000	10.9300	10.2500	10.2500	-1.442%	14	2,427	+711.707%
2024-09-23	10.6000	11.0500	10.3000	10.4000	-0.952%	37	2,439	+700.000%
2024-09-20	9.5000	11.1000	9.1200	10.5000	+6.275%	62	2,424	+692.381%
2024-09-19	9.6000	10.2000	9.6000	9.8800	+4.550%	15	2,433	+742.105%
2024-09-18	9.8500	10.0600	9.4500	9.4500	-5.970%	56	2,424	+780.423%
2024-09-17	9.9900	10.6000	9.9000	10.0500	+5.126%	57	2,432	+727.861%
2024-09-16	8.9000	9.5600	8.9000	9.5600	+14.354%	75	2,467	+770.293%
2024-09-13	8.5000	8.6500	8.3600	8.3600	+1.333%	152	2,520	+895.215%
2024-09-12	8.3000	8.4000	8.2500	8.2500	-2.367%	13	2,468	+908.485%
2024-09-11	8.1500	8.4500	7.6000	8.4500	+5.625%	29	2,463	+884.615%
2024-09-10	7.9000	8.0000	7.7000	8.0000	-1.235%	59	2,468	+940.000%
2024-09-09	8.1000	8.4000	8.1000	8.1000	+1.887%	12	2,429	+927.160%
2024-09-06	8.3000	8.4000	7.8100	7.9500	-4.217%	228	2,427	+946.541%
2024-09-05	8.5700	8.7500	8.3000	8.3000	0.000%	29	2,356	+902.410%
2024-09-04	9.0000	9.1300	8.3000	8.3000	-6.742%	73	2,355	+902.410%
2024-09-03	10.1500	10.1500	8.9000	8.9000	-12.055%	36	2,305	+834.831%
2024-08-30	9.7600	10.5600	9.7600	10.1200	+15.000%	352	2,374	+722.134%
2024-08-29	8.6500	9.5000	8.6500	8.8000	+2.924%	33	2,374	+845.455%
2024-08-28	8.8000	8.8200	8.4000	8.5500	-5.000%	140	2,371	+873.099%
2024-08-27	9.0900	9.3500	8.8000	9.0000	+0.897%	61	2,242	+824.444%
2024-08-26	9.2500	9.2500	8.8500	8.9200	-2.514%	92	2,187	+832.735%
2024-08-23	9.1200	9.4500	9.1200	9.1500	+2.809%	28	2,099	+809.290%
2024-08-22	9.3500	9.4000	8.9000	8.9000	-9.184%	8	2,092	+834.831%
2024-08-21	9.6500	9.9000	9.6500	9.8000	+1.554%	25	2,084	+748.980%
2024-08-20	9.9200	9.9200	9.4300	9.6500	-2.525%	57	2,081	+762.176%
2024-08-19	9.5200	10.1000	9.5000	9.9000	+5.207%	621	2,048	+740.404%
2024-08-16	9.2000	9.4100	9.2000	9.4100	+2.283%	134	2,218	+784.166%
2024-08-15	8.9400	9.5500	8.9000	9.2000	+7.602%	183	2,267	+804.348%
2024-08-14	9.1500	9.1500	8.5500	8.5500	-4.469%	146	2,211	+873.099%
2024-08-13	8.7000	8.9500	8.5000	8.9500	+8.485%	23	2,130	+829.609%
2024-08-12	8.5500	8.5500	8.1500	8.2500	-3.055%	55	2,122	+908.485%
2024-08-09	9.1000	9.2700	8.3800	8.5100	-5.967%	372	2,095	+877.673%