Dark

INTC20261218C20
INTC Dec 18 2026 20.00 Call (INTC261218C00020000)
option OPRA

EOD

Jul 16, 2026

76.33-13.242%(-11.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	76.3300	76.3300	76.3300	76.3300	-13.242%	6	7,890	0.000%
2026-07-14	84.7500	87.9800	84.7500	87.9800	+2.445%	6	7,891	-13.242%
2026-07-13	85.4400	85.9800	85.3600	85.8800	-17.857%	5	7,893	-11.120%
2026-07-06	104.6500	104.6500	104.5500	104.5500	-8.354%	3	7,898	-26.992%
2026-07-01	114.0800	114.0800	114.0800	114.0800	-5.586%	1	7,898	-33.091%
2026-06-30	120.8300	120.8300	120.8300	120.8300	+9.845%	5	7,899	-36.829%
2026-06-26	109.7900	110.0000	108.7200	110.0000	-2.655%	3	7,899	-30.609%
2026-06-25	113.0000	113.0000	113.0000	113.0000	-0.790%	20	7,900	-32.451%
2026-06-23	113.2000	113.9000	113.2000	113.9000	-5.829%	30	7,900	-32.985%
2026-06-22	119.9600	121.5000	119.9600	120.9500	+6.236%	270	7,913	-36.891%
2026-06-18	109.8100	114.2200	109.8100	113.8500	+12.935%	7	8,051	-32.956%
2026-06-17	100.8100	100.8100	100.8100	100.8100	-0.188%	5	8,051	-24.283%
2026-06-16	101.0000	101.0000	101.0000	101.0000	-6.852%	1	8,051	-24.426%
2026-06-15	112.4400	112.4400	108.4300	108.4300	+1.308%	6	8,053	-29.604%
2026-06-12	104.0000	107.0300	104.0000	107.0300	+12.438%	12	8,060	-28.684%
2026-06-11	95.1900	95.1900	95.1900	95.1900	+9.603%	5	8,061	-19.813%
2026-06-10	88.1300	88.1300	86.8500	86.8500	+3.393%	2	8,061	-12.113%
2026-06-09	84.0000	84.0000	84.0000	84.0000	-6.667%	1	8,061	-9.131%
2026-06-08	91.5000	92.3800	90.0000	90.0000	+8.696%	40	8,061	-15.189%
2026-06-05	83.7000	83.7000	82.8000	82.8000	-10.977%	21	8,071	-7.814%
2026-06-04	91.1900	93.0100	91.1900	93.0100	+0.551%	11	8,091	-17.934%
2026-06-03	96.6500	96.6500	92.5000	92.5000	+6.041%	35	8,092	-17.481%
2026-06-02	87.0000	87.2500	87.0000	87.2300	-1.691%	7	8,103	-12.496%
2026-06-01	90.0500	90.0500	88.7300	88.7300	-10.824%	35	8,104	-13.975%
2026-05-29	104.9700	105.2200	98.8700	99.5000	-2.480%	36	8,105	-23.286%
2026-05-28	102.0300	102.0300	102.0300	102.0300	+1.624%	10	8,105	-25.189%
2026-05-27	101.9300	101.9300	100.4000	100.4000	-2.240%	8	8,105	-23.974%
2026-05-26	102.7000	102.7000	102.7000	102.7000	-0.291%	1	8,112	-25.677%
2026-05-22	103.0000	103.0000	103.0000	103.0000	+4.515%	20	8,113	-25.893%
2026-05-21	97.3800	99.0500	97.3800	98.5500	+0.254%	8	8,113	-22.547%
2026-05-20	98.9100	98.9100	98.3000	98.3000	+9.222%	3	8,113	-22.350%
2026-05-19	90.0000	90.0000	90.0000	90.0000	+2.273%	2	8,116	-15.189%
2026-05-18	87.1200	88.2100	87.1200	88.0000	-2.004%	63	8,116	-13.261%
2026-05-15	87.7100	89.8000	87.7100	89.8000	-6.943%	2	8,116	-15.000%
2026-05-14	98.4900	98.4900	96.5000	96.5000	-1.821%	2	8,174	-20.902%
2026-05-13	103.9200	103.9200	98.2900	98.2900	+1.434%	16	8,190	-22.342%
2026-05-12	96.0000	96.9000	96.0000	96.9000	-10.278%	3	8,190	-21.228%
2026-05-11	106.5000	108.0000	106.5000	108.0000	+2.691%	18	8,190	-29.324%
2026-05-08	93.3000	107.8700	93.3000	105.1700	+15.053%	97	8,189	-27.422%
2026-05-07	94.3000	94.3000	91.4100	91.4100	+0.727%	2	8,230	-16.497%
2026-05-06	92.5100	93.1600	88.5000	90.7500	+2.369%	50	8,232	-15.890%
2026-05-05	82.0000	90.0000	82.0000	88.6500	+14.683%	187	8,243	-13.897%
2026-05-04	78.8200	78.8200	77.3000	77.3000	-2.669%	7	8,303	-1.255%
2026-05-01	77.6700	80.3700	77.6700	79.4200	+8.364%	311	8,423	-3.891%
2026-04-30	76.0500	76.0500	73.2900	73.2900	-2.734%	9	8,423	+4.148%
2026-04-29	67.9900	75.3500	67.9900	75.3500	+16.515%	21	8,424	+1.301%
2026-04-28	63.2600	65.0200	63.2600	64.6700	-0.201%	504	8,430	+18.030%
2026-04-27	64.2000	65.2500	64.0000	64.8000	+5.297%	22	7,937	+17.793%
2026-04-24	62.1000	64.8800	61.0500	61.5400	+30.797%	50	7,959	+24.033%
2026-04-23	47.6400	48.5000	47.0500	47.0500	+1.708%	29	7,982	+62.232%
2026-04-22	46.7300	46.7300	46.0000	46.2600	-1.637%	1,141	7,989	+65.002%
2026-04-21	47.7500	47.7700	46.4200	47.0300	-4.020%	1,246	6,738	+62.301%
2026-04-20	49.0000	49.0000	49.0000	49.0000	+0.906%	1	6,738	+55.776%
2026-04-17	50.1000	50.8200	48.5600	48.5600	-1.700%	119	6,739	+57.187%
2026-04-16	45.5000	49.4000	45.5000	49.4000	+9.292%	35	6,857	+54.514%
2026-04-15	43.7500	45.3200	43.7500	45.2000	+4.004%	104	6,884	+68.872%
2026-04-14	43.5000	43.5000	43.4600	43.4600	-5.233%	2	6,895	+75.633%
2026-04-13	45.0000	46.3000	44.4800	45.8600	+4.227%	24	6,897	+66.441%
2026-04-10	43.5700	44.0000	43.4000	44.0000	+4.887%	7	6,911	+73.477%
2026-04-09	40.0000	42.0000	40.0000	41.9500	+6.203%	30	6,917	+81.955%
2026-04-08	35.2000	40.0300	35.2000	39.5000	+18.833%	19	6,921	+93.241%
2026-04-07	33.0200	33.6800	32.9900	33.2400	+5.057%	12	6,925	+129.633%
2026-04-06	31.9000	32.0900	31.4500	31.6400	+2.065%	408	6,927	+141.245%
2026-04-02	29.0000	31.2000	29.0000	31.0000	+6.713%	1,027	7,583	+146.226%
2026-04-01	28.3000	29.6000	28.3000	29.0500	+13.922%	386	7,583	+162.754%
2026-03-31	23.3000	25.5000	23.3000	25.5000	+14.607%	24	7,632	+199.333%
2026-03-30	23.2400	23.3100	22.0500	22.2500	-8.774%	445	7,656	+243.056%
2026-03-27	25.0000	25.4500	24.3900	24.3900	-4.315%	77	7,586	+212.956%
2026-03-26	25.5100	25.5100	25.4900	25.4900	-10.561%	75	7,560	+199.451%
2026-03-25	27.0500	28.5000	27.0500	28.5000	+7.588%	13	7,535	+167.825%
2026-03-20	27.0000	27.0000	26.4000	26.4900	+1.885%	103	7,540	+188.146%
2026-03-19	25.7900	26.0000	25.7900	26.0000	-2.402%	11	7,530	+193.577%
2026-03-18	26.0000	26.6400	26.0000	26.6400	+1.874%	11	7,529	+186.524%
2026-03-17	27.0500	27.0500	26.1500	26.1500	-6.940%	151	7,518	+191.893%
2026-03-16	30.0000	30.0000	28.1000	28.1000	+3.461%	88	7,367	+171.637%
2026-03-13	27.5000	27.5000	26.8800	27.1600	-1.236%	242	7,384	+181.038%
2026-03-12	27.5000	27.5000	27.5000	27.5000	-4.514%	1	7,476	+177.564%
2026-03-11	28.6200	29.9000	28.6200	28.8000	-0.518%	13	7,476	+165.035%
2026-03-10	28.5000	28.9500	28.5000	28.9500	+8.630%	51	7,482	+163.661%
2026-03-09	25.3300	26.6500	25.3300	26.6500	+10.352%	10	7,488	+186.417%
2026-03-03	24.0000	24.3200	24.0000	24.1500	-8.000%	110	7,498	+216.066%
2026-03-02	26.2500	26.2500	26.2500	26.2500	+1.547%	1	7,500	+190.781%
2026-02-27	27.4800	27.4800	25.8500	25.8500	-2.268%	4	7,501	+195.280%
2026-02-26	26.5000	26.5000	26.4500	26.4500	-7.193%	6	7,505	+188.582%
2026-02-25	27.7000	28.5000	27.7000	28.5000	+3.298%	7	7,509	+167.825%
2026-02-24	26.1300	27.5900	25.5000	27.5900	+8.494%	111	7,509	+176.658%
2026-02-20	24.3500	25.4300	24.3500	25.4300	-2.192%	33	7,498	+200.157%
2026-02-19	25.9500	26.0000	25.9500	26.0000	-5.455%	3	7,531	+193.577%
2026-02-18	27.5000	27.5000	27.5000	27.5000	-1.786%	20	7,534	+177.564%
2026-02-17	28.0000	28.0000	28.0000	28.0000	-3.614%	2	7,554	+172.607%
2026-02-13	29.0500	29.0500	29.0500	29.0500	-0.172%	100	7,456	+162.754%
2026-02-11	30.3000	30.3000	29.0000	29.1000	-9.204%	31	7,456	+162.302%
2026-02-09	32.0500	32.0500	32.0500	32.0500	+0.977%	4	7,473	+138.159%
2026-02-06	30.8000	32.3000	30.8000	31.7400	+7.593%	15	7,477	+140.485%
2026-02-05	30.7500	30.7500	28.6200	29.5000	-2.640%	68	7,485	+158.746%
2026-02-04	30.2000	30.3000	28.8000	30.3000	-2.258%	5	7,503	+151.914%
2026-02-03	32.0000	32.0000	31.0000	31.0000	+4.027%	53	7,502	+146.226%
2026-02-02	29.6600	30.9400	29.6600	29.8000	-3.058%	36	7,504	+156.141%
2026-01-30	30.7400	30.7400	30.7400	30.7400	+2.982%	1	7,522	+148.308%
2026-01-29	29.1000	29.8500	29.1000	29.8500	-1.745%	8	7,521	+155.712%
2026-01-28	30.0000	30.3800	29.0000	30.3800	+19.137%	42	7,529	+151.251%
2026-01-27	25.4200	25.5000	25.2000	25.5000	+6.829%	27	7,569	+199.333%
2026-01-26	24.5700	24.5700	23.7300	23.8700	-8.544%	397	7,581	+219.774%
2026-01-23	28.0900	28.1200	26.0000	26.1000	-25.957%	58	7,726	+192.452%
2026-01-22	34.0000	35.6000	34.0000	35.2500	-0.564%	86	7,769	+116.539%
2026-01-21	33.0000	35.4500	31.8500	35.4500	+19.360%	71	7,801	+115.317%
2026-01-20	28.4400	30.9400	28.4400	29.7000	-1.033%	88	7,835	+157.003%
2026-01-15	31.0000	31.0200	29.2000	30.0100	+0.705%	16	7,903	+154.349%
2026-01-14	30.0000	30.1000	29.0500	29.8000	+2.582%	96	7,913	+156.141%
2026-01-13	28.0500	29.4000	27.8000	29.0500	+13.477%	252	7,915	+162.754%
2026-01-12	26.3200	26.3200	25.6000	25.6000	-5.185%	12	8,068	+198.164%
2026-01-09	25.5500	27.0000	25.4300	27.0000	+20.000%	35	8,071	+182.704%
2026-01-08	23.7000	23.7000	22.5000	22.5000	-7.407%	22	8,092	+239.244%
2026-01-07	21.7000	25.4000	21.7000	24.3000	+15.769%	68	8,082	+214.115%
2026-01-06	20.8000	21.1200	20.8000	20.9900	+0.383%	3	8,136	+263.649%
2026-01-05	21.1700	21.2000	20.6900	20.9100	+2.149%	310	8,137	+265.041%
2026-01-02	20.0500	21.1000	20.0500	20.4700	+8.307%	26	8,075	+272.887%
2025-12-31	18.9000	18.9000	18.9000	18.9000	-2.073%	10	8,092	+303.862%
2025-12-30	18.9000	19.7100	18.9000	19.3000	+7.401%	44	8,092	+295.492%
2025-12-29	17.3100	18.0500	17.3100	17.9700	+1.182%	66	8,094	+324.763%
2025-12-26	17.7600	17.7600	17.7600	17.7600	-0.225%	5	8,034	+329.786%
2025-12-24	16.8800	17.8000	16.8500	17.8000	-2.679%	30	8,047	+328.820%
2025-12-22	19.5000	19.5000	18.2000	18.2900	-4.491%	24	8,047	+317.332%
2025-12-19	18.9000	19.2000	18.9000	19.1500	+4.531%	4	8,052	+298.590%
2025-12-18	17.8000	18.3200	17.8000	18.3200	+1.778%	2	8,052	+316.648%
2025-12-17	18.1500	18.3000	18.0000	18.0000	-5.263%	17	8,053	+324.056%
2025-12-16	18.7700	19.0000	18.7700	19.0000	-2.263%	37	8,069	+301.737%
2025-12-15	20.0000	20.0000	19.4400	19.4400	-3.187%	5	8,070	+292.644%
2025-12-12	21.0000	21.0000	20.0000	20.0800	-3.601%	19	8,071	+280.129%
2025-12-11	21.5500	21.5500	20.8300	20.8300	-5.318%	6	8,090	+266.443%
2025-12-09	21.8800	22.1100	21.8800	22.0000	0.000%	22	8,089	+246.955%
2025-12-08	23.2100	23.2100	22.0000	22.0000	-6.383%	6	8,083	+246.955%
2025-12-05	24.2000	24.2000	23.5000	23.5000	+0.642%	12	8,083	+224.809%
2025-12-04	24.6000	24.6000	23.3500	23.3500	-7.998%	31	8,073	+226.895%
2025-12-03	24.9200	25.3800	24.5500	25.3800	+1.520%	150	8,064	+200.749%
2025-12-02	21.8500	25.0000	21.8500	25.0000	+14.416%	24	8,097	+205.320%
2025-12-01	20.9000	21.8500	20.9000	21.8500	-1.131%	12	8,100	+249.336%
2025-11-28	19.2500	22.1000	19.2500	22.1000	+17.179%	58	8,112	+245.385%
2025-11-26	18.4500	19.0400	18.4500	18.8600	+6.554%	9	8,114	+304.719%
2025-11-25	17.2000	17.7000	17.1500	17.7000	+1.433%	10	8,114	+331.243%
2025-11-24	17.4500	17.4500	17.4500	17.4500	+3.561%	1	8,114	+337.421%
2025-11-21	15.8500	16.8500	15.1900	16.8500	-0.590%	24	8,115	+352.997%
2025-11-20	18.6000	18.6000	16.8600	16.9500	-0.935%	9	8,118	+350.324%
2025-11-19	17.7000	17.7000	16.9200	17.1100	+3.384%	502	8,116	+346.113%
2025-11-18	16.1100	16.6500	15.5000	16.5500	+1.223%	21	8,264	+361.208%
2025-11-17	17.6100	17.6100	16.3500	16.3500	-10.411%	8	8,280	+366.850%
2025-11-14	17.0500	18.2500	16.7500	18.2500	+3.224%	42	8,284	+318.247%
2025-11-13	18.6500	18.7500	17.6800	17.6800	-11.156%	39	8,286	+331.731%
2025-11-12	19.9000	19.9000	19.9000	19.9000	+0.252%	1	8,321	+283.568%
2025-11-11	19.7000	19.8500	19.7000	19.8500	-3.171%	11	8,322	+284.534%
2025-11-10	21.4500	21.4500	20.1400	20.5000	+4.220%	25	8,333	+272.341%
2025-11-07	19.0000	19.8000	19.0000	19.6700	+1.079%	16	8,344	+288.053%
2025-11-06	18.9000	19.4600	18.6000	19.4600	-4.795%	12	8,354	+292.240%
2025-11-05	19.1500	20.4500	19.1500	20.4400	+7.579%	39	8,360	+273.434%
2025-11-04	20.0400	20.1000	19.0000	19.0000	-11.956%	134	8,360	+301.737%
2025-11-03	22.0000	22.1800	21.3000	21.5800	-4.089%	90	8,513	+253.707%
2025-10-31	22.5000	22.5000	22.5000	22.5000	-1.961%	50	8,513	+239.244%
2025-10-30	23.0000	23.0000	22.9500	22.9500	-0.692%	12	8,563	+232.593%
2025-10-29	23.2800	23.8700	23.0500	23.1100	+2.483%	7	8,559	+230.290%
2025-10-28	23.0000	24.3000	22.5500	22.5500	+3.678%	337	8,561	+238.492%
2025-10-27	21.7500	22.2000	21.6500	21.7500	+6.775%	129	8,521	+250.943%
2025-10-24	22.0000	23.0000	20.2000	20.3700	+1.850%	418	8,521	+274.718%
2025-10-23	19.3000	20.0000	18.4000	20.0000	+8.108%	36	8,400	+281.650%
2025-10-22	19.9500	19.9500	18.3500	18.5000	-8.867%	140	8,398	+312.595%
2025-10-21	19.9500	20.3000	19.9500	20.3000	+0.495%	55	8,390	+276.010%
2025-10-20	20.3500	20.3500	19.9000	20.2000	+5.208%	46	8,398	+277.871%
2025-10-16	19.0000	19.2000	19.0000	19.2000	+0.261%	4	8,427	+297.552%
2025-10-15	18.6000	19.3500	18.0000	19.1500	+11.337%	12	8,427	+298.590%
2025-10-14	17.3200	17.6300	17.2000	17.2000	-11.065%	87	8,426	+343.779%
2025-10-13	19.3000	19.4400	19.0000	19.3400	+2.058%	16	8,496	+294.674%
2025-10-10	21.0000	21.1500	18.8600	18.9500	-2.821%	50	8,500	+302.797%
2025-10-09	19.3000	19.5000	19.3000	19.5000	+1.510%	6	8,480	+291.436%
2025-10-08	18.6000	19.2900	18.6000	19.2100	-0.208%	15	8,482	+297.345%
2025-10-07	17.9300	19.7900	17.9300	19.2500	+2.941%	423	8,545	+296.519%
2025-10-06	19.2500	20.5500	18.7000	18.7000	-0.267%	19	8,545	+308.182%
2025-10-03	19.9500	19.9500	18.7000	18.7500	-2.089%	549	8,556	+307.093%
2025-10-02	18.0500	19.2000	18.0000	19.1500	+6.389%	52	8,595	+298.590%
2025-10-01	15.7300	18.0000	15.7300	18.0000	+16.129%	25	8,630	+324.056%
2025-09-30	16.4000	16.4000	15.2500	15.5000	-7.463%	20	8,649	+392.452%
2025-09-29	15.2500	17.0000	15.2500	16.7500	-5.474%	63	8,644	+355.701%
2025-09-26	16.5000	18.4000	16.5000	17.7200	+9.046%	151	8,700	+330.756%
2025-09-25	13.8000	16.2600	13.8000	16.2500	+24.141%	375	8,799	+369.723%
2025-09-24	12.3000	13.8000	12.2700	13.0900	+13.040%	114	8,899	+483.117%
2025-09-23	11.7300	12.5000	11.5800	11.5800	+2.478%	194	8,953	+559.154%
2025-09-22	12.0000	12.3000	11.3000	11.3000	-5.439%	36	9,080	+575.487%
2025-09-19	12.4600	12.4600	11.5000	11.9500	-5.534%	154	9,094	+538.745%
2025-09-18	12.0000	14.5000	12.0000	12.6500	+59.119%	2,223	9,077	+503.399%
2025-09-17	8.0500	8.1000	7.9500	7.9500	-3.636%	7	10,439	+860.126%
2025-09-16	8.0000	8.2600	8.0000	8.2500	+4.430%	6	10,446	+825.212%
2025-09-15	7.5000	8.4000	7.5000	7.9000	+7.337%	81	10,444	+866.203%
2025-09-12	7.6500	7.6500	7.3300	7.3600	-4.167%	18	10,470	+937.092%
2025-09-11	7.9500	7.9500	7.6500	7.6800	+0.130%	573	10,475	+893.880%
2025-09-10	7.9000	7.9000	7.5200	7.6700	+2.267%	23	10,079	+895.176%
2025-09-09	7.6900	7.7000	7.4800	7.5000	-1.316%	58	10,076	+917.733%
2025-09-08	7.7000	7.7000	7.5500	7.6000	+1.333%	23	10,055	+904.342%
2025-09-05	7.6000	7.6000	7.4000	7.5000	-2.724%	9	10,045	+917.733%
2025-09-04	7.0600	7.7400	7.0600	7.7100	+6.639%	59	10,049	+890.013%
2025-09-03	7.1000	7.3000	7.1000	7.2300	-2.823%	20	10,042	+955.740%
2025-09-02	6.7500	7.4400	6.7500	7.4400	-2.745%	42	10,049	+925.941%
2025-08-29	7.9900	7.9900	7.5500	7.6500	-4.969%	33	10,042	+897.778%
2025-08-28	8.0800	8.0800	7.9000	8.0500	+1.258%	14	10,042	+848.199%
2025-08-27	7.7500	8.0500	7.6000	7.9500	+5.298%	50	10,037	+860.126%
2025-08-26	7.9200	8.0500	7.5500	7.5500	-3.205%	61	10,065	+910.993%
2025-08-25	9.0000	9.0000	7.8000	7.8000	-4.294%	75	10,042	+878.590%
2025-08-22	7.7000	8.3100	7.7000	8.1500	+14.146%	156	10,049	+836.564%
2025-08-21	7.1500	7.1500	6.3000	7.1400	-2.192%	141	10,065	+969.048%
2025-08-20	7.7000	7.7000	7.1200	7.3000	-15.116%	110	10,039	+945.616%
2025-08-19	8.5000	9.6000	8.5000	8.6000	+17.007%	502	9,975	+787.558%
2025-08-18	7.8000	8.0000	7.1000	7.3500	-10.909%	264	10,213	+938.503%
2025-08-15	8.4000	9.0000	7.8000	8.2500	+9.272%	599	10,190	+825.212%
2025-08-14	6.0500	7.7500	6.0000	7.5500	+22.168%	848	10,454	+910.993%
2025-08-13	5.9000	6.2000	5.9000	6.1800	+5.102%	443	10,673	+1,135.113%
2025-08-12	5.1500	5.9000	5.1500	5.8800	+17.600%	384	10,744	+1,198.129%
2025-08-11	5.1100	5.5600	5.0000	5.0000	+8.932%	137	11,086	+1,426.600%
2025-08-08	4.5900	4.6000	4.3800	4.5900	+1.774%	70	11,136	+1,562.963%
2025-08-07	4.7000	4.7000	4.4700	4.5100	-7.959%	212	11,133	+1,592.461%
2025-08-06	4.6500	4.9000	4.6500	4.9000	+2.083%	159	11,127	+1,457.755%
2025-08-05	4.5000	4.9800	4.5000	4.8000	+11.628%	257	11,081	+1,490.208%
2025-08-04	4.3000	4.3500	4.2500	4.3000	+4.878%	59	11,064	+1,675.116%
2025-08-01	4.2500	4.3000	4.0600	4.1000	-7.865%	348	11,034	+1,761.707%
2025-07-31	4.6500	4.7500	4.4500	4.4500	-6.316%	443	10,817	+1,615.281%
2025-07-30	4.9400	4.9400	4.7500	4.7500	-3.651%	104	10,816	+1,506.947%
2025-07-29	5.1500	5.1500	4.9000	4.9300	-5.556%	279	10,883	+1,448.276%
2025-07-28	5.2500	5.6000	5.2000	5.2200	+0.385%	184	10,811	+1,362.261%
2025-07-25	5.3000	5.4200	5.0000	5.2000	-23.191%	899	10,871	+1,367.885%
2025-07-24	6.9200	6.9500	6.6800	6.7700	-7.005%	267	10,151	+1,027.474%
2025-07-23	6.9500	7.3000	6.9500	7.2800	+2.535%	79	10,227	+948.489%
2025-07-22	6.9000	7.1900	6.9000	7.1000	-0.699%	17	10,159	+975.070%
2025-07-21	7.4500	7.5000	7.1500	7.1500	+0.704%	55	10,168	+967.552%
2025-07-18	7.2500	7.3200	7.1000	7.1000	+3.348%	10	10,151	+975.070%
2025-07-17	6.7500	7.0000	6.7500	6.8700	+2.232%	5	10,153	+1,011.063%
2025-07-16	6.5000	6.7200	6.5000	6.7200	-4.000%	20	10,154	+1,035.863%
2025-07-15	7.3200	7.3200	7.0000	7.0000	-2.235%	7	10,166	+990.429%
2025-07-14	7.1200	7.2200	7.0000	7.1600	-2.585%	21	10,163	+966.061%
2025-07-11	7.2000	7.4000	7.2000	7.3500	-5.769%	17	10,158	+938.503%
2025-07-10	6.9600	7.8000	6.9600	7.8000	+5.405%	20	10,168	+878.590%
2025-07-09	7.0200	7.5500	7.0200	7.4000	-3.014%	47	10,188	+931.486%
2025-07-08	6.5000	7.7200	6.5000	7.6300	+11.550%	104	10,159	+900.393%
2025-07-07	6.5000	6.8400	6.2800	6.8400	+2.242%	94	10,250	+1,015.936%
2025-07-03	6.6000	6.7600	6.6000	6.6900	+6.190%	66	10,292	+1,040.957%
2025-07-02	6.3000	6.6000	6.0500	6.3000	-10.638%	124	10,292	+1,111.587%
2025-07-01	6.6000	7.2000	6.6000	7.0500	+9.302%	46	10,303	+982.695%
2025-06-30	6.7300	6.7300	6.4500	6.4500	-5.147%	25	10,345	+1,083.411%
2025-06-27	6.9000	7.2500	6.7000	6.8000	+1.493%	85	10,341	+1,022.500%
2025-06-26	6.8500	6.8500	6.6000	6.7000	+0.752%	102	10,378	+1,039.254%
2025-06-25	6.9500	6.9500	6.5600	6.6500	-3.623%	78	10,334	+1,047.820%
2025-06-24	6.0300	6.9000	6.0300	6.9000	+20.000%	537	10,404	+1,006.232%
2025-06-23	6.0000	6.3100	5.7500	5.7500	-6.046%	44	10,873	+1,227.478%
2025-06-20	6.1500	6.3400	5.9300	6.1200	+2.000%	96	10,863	+1,147.222%
2025-06-18	5.6500	6.1500	5.6000	6.0000	+6.007%	83	10,845	+1,172.167%
2025-06-17	5.7500	6.0600	5.6600	5.6600	+0.712%	42	10,845	+1,248.587%
2025-06-16	5.5600	5.7000	5.3500	5.6200	+7.048%	99	10,848	+1,258.185%
2025-06-13	5.3200	5.4000	5.2500	5.2500	-6.915%	52	10,856	+1,353.905%
2025-06-12	5.5000	5.7300	5.4000	5.6400	-0.177%	140	10,852	+1,253.369%
2025-06-11	6.3000	6.3000	5.3100	5.6500	-14.003%	298	10,910	+1,250.973%
2025-06-10	5.7500	6.6800	5.7500	6.5700	+19.455%	96	10,889	+1,061.796%
2025-06-09	5.6600	5.7000	5.5000	5.5000	+3.774%	97	10,941	+1,287.818%
2025-06-06	5.4300	5.4300	4.7900	5.3000	+2.913%	286	10,965	+1,340.189%
2025-06-05	5.3600	5.5000	5.1500	5.1500	-4.630%	133	11,006	+1,382.136%
2025-06-03	4.9400	5.4200	4.9000	5.4000	+6.931%	114	11,004	+1,313.519%
2025-06-02	4.9500	5.1300	4.8500	5.0500	+1.202%	114	10,926	+1,411.485%
2025-05-30	5.3500	5.3500	4.8600	4.9900	-6.026%	630	10,922	+1,429.659%
2025-05-29	5.6000	5.6000	5.3000	5.3100	-4.496%	36	10,701	+1,337.476%
2025-05-28	5.6500	5.6500	5.5000	5.5600	-0.714%	22	10,682	+1,272.842%
2025-05-27	5.5000	5.6900	5.5000	5.6000	+3.704%	12	10,663	+1,263.036%
2025-05-23	5.3000	5.4600	5.3000	5.4000	-5.263%	142	10,690	+1,313.519%
2025-05-22	5.7500	5.8600	5.7000	5.7000	-0.870%	870	10,690	+1,239.123%
2025-05-21	6.1000	6.3000	5.7500	5.7500	-5.428%	37	9,830	+1,227.478%
2025-05-20	6.1000	6.2000	6.0800	6.0800	-2.564%	218	9,863	+1,155.428%
2025-05-19	6.0000	6.4000	5.8500	6.2400	-1.109%	64	10,079	+1,123.237%
2025-05-16	6.3100	6.4000	6.2000	6.3100	+0.159%	428	10,046	+1,109.667%
2025-05-15	6.1100	6.3800	6.1000	6.3000	-3.077%	89	10,120	+1,111.587%
2025-05-14	6.9500	6.9500	6.3100	6.5000	-8.192%	121	10,169	+1,074.308%
2025-05-13	6.9100	7.3000	6.3800	7.0800	+4.889%	201	10,204	+978.107%
2025-05-12	6.8500	7.1500	6.6500	6.7500	+9.756%	927	10,218	+1,030.815%
2025-05-09	6.1000	6.1500	5.9000	6.1500	0.000%	558	11,021	+1,141.138%
2025-05-08	6.0500	6.1500	5.8000	6.1500	+16.038%	52	10,951	+1,141.138%
2025-05-07	5.3500	5.4000	5.3000	5.3000	-1.852%	14	10,971	+1,340.189%
2025-05-06	5.4500	5.4500	5.3500	5.4000	-2.703%	177	10,970	+1,313.519%
2025-05-05	5.7200	5.7200	5.5500	5.5500	-3.478%	100	10,793	+1,275.315%
2025-05-02	5.6500	5.9000	5.6500	5.7500	+2.679%	18	10,769	+1,227.478%
2025-05-01	5.4300	5.8000	5.4300	5.6000	+2.941%	37	10,765	+1,263.036%
2025-04-30	5.2500	5.4400	5.2300	5.4400	-4.225%	18	10,777	+1,303.125%
2025-04-29	6.0000	6.0500	5.6800	5.6800	-2.906%	64	10,775	+1,243.838%
2025-04-28	5.6000	6.2600	5.6000	5.8500	+4.464%	92	10,791	+1,204.786%
2025-04-25	5.5000	5.6500	5.3500	5.6000	-15.152%	188	10,770	+1,263.036%
2025-04-24	6.4000	6.6500	6.3000	6.6000	+5.939%	58	10,691	+1,056.515%
2025-04-23	6.1800	6.3700	5.9500	6.2300	+14.312%	44	10,667	+1,125.201%
2025-04-22	5.3100	5.5500	5.1800	5.4500	+15.222%	1,444	10,671	+1,300.550%
2025-04-21	4.8500	4.8500	4.5500	4.7300	-5.400%	73	9,407	+1,513.742%
2025-04-17	5.0000	5.0700	4.8000	5.0000	-0.990%	42	9,367	+1,426.600%
2025-04-16	5.3000	5.3000	4.9700	5.0500	-12.174%	269	9,367	+1,411.485%
2025-04-15	6.0500	6.0500	5.7200	5.7500	-8.293%	191	9,175	+1,227.478%
2025-04-14	5.8500	6.5000	5.8500	6.2700	+10.973%	49	9,170	+1,117.384%
2025-04-11	5.0000	5.6500	5.0000	5.6500	-2.586%	806	9,161	+1,250.973%
2025-04-10	7.0000	7.0000	5.6000	5.8000	-16.667%	312	8,966	+1,216.034%
2025-04-09	5.5500	7.0000	5.0000	6.9600	+45.000%	795	8,660	+996.695%
2025-04-08	6.1200	6.1200	4.6000	4.8000	-13.514%	668	8,568	+1,490.208%
2025-04-07	5.4500	5.9200	5.2500	5.5500	-5.932%	278	8,379	+1,275.315%
2025-04-04	7.0500	7.1500	5.8000	5.9000	-21.333%	1,356	8,116	+1,193.729%
2025-04-03	7.0000	8.0000	6.3500	7.5000	+11.111%	73	8,059	+917.733%
2025-04-01	6.8500	6.8500	6.7500	6.7500	-7.534%	11	8,113	+1,030.815%
2025-03-31	7.2500	7.3000	7.0500	7.3000	-2.013%	7	8,102	+945.616%
2025-03-28	7.5000	7.5000	7.3500	7.4500	-3.871%	82	8,097	+924.564%
2025-03-27	7.7000	7.7500	7.6800	7.7500	-2.146%	15	8,098	+884.903%
2025-03-26	8.7500	8.7500	7.9200	7.9200	-7.368%	71	8,091	+863.763%
2025-03-25	8.8000	8.8100	8.5000	8.5500	-0.581%	37	8,095	+792.749%
2025-03-24	9.0000	9.0000	8.5500	8.6000	-4.444%	77	8,092	+787.558%
2025-03-21	8.4800	9.0000	8.4600	9.0000	+7.784%	54	8,118	+748.111%
2025-03-20	8.7000	8.7000	8.3000	8.3500	-3.468%	52	8,129	+814.132%
2025-03-19	8.9300	8.9500	8.5000	8.6500	-13.500%	75	8,143	+782.428%
2025-03-18	9.8500	10.3000	9.8500	10.0000	+2.354%	193	8,142	+663.300%
2025-03-17	9.0000	10.1500	9.0000	9.7700	+14.806%	224	8,321	+681.269%
2025-03-14	7.7500	8.5500	7.7500	8.5100	+2.530%	194	8,504	+796.945%
2025-03-13	8.2700	9.0500	8.2000	8.3000	+31.746%	273	8,775	+819.639%
2025-03-12	6.3500	6.4500	6.0500	6.3000	+9.565%	73	8,775	+1,111.587%
2025-03-11	6.0000	6.0000	5.4700	5.7500	-1.709%	331	8,743	+1,227.478%
2025-03-10	6.0000	6.0500	5.6000	5.8500	-4.878%	145	8,468	+1,204.786%
2025-03-07	6.1500	6.5500	5.8500	6.1500	-1.600%	392	8,369	+1,141.138%
2025-03-06	5.8500	6.4000	5.7000	6.2500	-1.884%	108	8,316	+1,121.280%
2025-03-05	6.3000	6.3700	5.9000	6.3700	-9.000%	135	8,316	+1,098.273%
2025-03-04	7.2000	7.2000	6.2700	7.0000	-8.257%	122	8,263	+990.429%
2025-03-03	8.8000	9.1500	7.6300	7.6300	-6.380%	109	8,305	+900.393%
2025-02-28	7.8500	8.5000	7.8500	8.1500	-6.322%	92	8,388	+836.564%
2025-02-27	8.3500	8.7000	8.3000	8.7000	+6.098%	37	8,434	+777.356%
2025-02-26	8.0000	8.4000	8.0000	8.2000	+1.235%	153	8,439	+830.854%
2025-02-25	8.2000	8.2000	7.6300	8.1000	-9.497%	142	8,578	+842.346%
2025-02-24	9.1300	9.1300	8.3500	8.9500	-2.928%	41	8,578	+752.849%
2025-02-21	10.0000	10.2500	9.2200	9.2200	-6.775%	146	8,615	+727.874%
2025-02-20	9.6500	10.0500	8.8500	9.8900	-1.100%	195	8,649	+671.790%
2025-02-19	10.1500	10.2800	9.5500	10.0000	-11.504%	204	8,811	+663.300%
2025-02-18	9.0000	11.4500	9.0000	11.3000	+36.473%	1,005	8,912	+575.487%
2025-02-14	9.0500	9.5500	7.9500	8.2800	-4.277%	484	9,706	+821.860%
2025-02-13	7.6500	9.3000	7.6500	8.6500	+15.333%	755	9,706	+782.428%
2025-02-12	7.0000	7.5000	6.4000	7.5000	+17.188%	147	9,921	+917.733%
2025-02-11	5.9000	6.9000	5.9000	6.4000	+16.364%	646	9,961	+1,092.656%
2025-02-10	5.4700	5.6800	5.3800	5.5000	+7.422%	114	9,925	+1,287.818%
2025-02-07	5.2100	5.2100	5.1000	5.1200	-2.476%	418	9,895	+1,390.820%
2025-02-06	5.4800	5.4800	5.2000	5.2500	-3.670%	38	9,701	+1,353.905%
2025-02-05	5.2100	5.5500	5.0500	5.4500	+2.444%	84	9,692	+1,300.550%
2025-02-04	5.4000	5.4000	5.2500	5.3200	-1.481%	25	9,634	+1,334.774%
2025-02-03	5.2000	5.6300	5.0000	5.4000	-0.369%	187	9,619	+1,313.519%
2025-01-31	5.5800	5.9000	5.3500	5.4200	-7.350%	3,036	9,612	+1,308.303%
2025-01-30	5.5900	5.9500	5.4500	5.8500	+2.632%	773	9,281	+1,204.786%
2025-01-29	5.7500	5.8000	5.6000	5.7000	+0.885%	369	8,597	+1,239.123%
2025-01-28	5.9500	5.9500	5.6000	5.6500	-4.237%	106	8,256	+1,250.973%
2025-01-27	6.1000	6.3200	5.8500	5.9000	-8.100%	37	8,213	+1,193.729%
2025-01-24	6.5000	6.5000	6.3000	6.4200	-4.179%	266	8,208	+1,088.941%
2025-01-23	6.8600	6.8600	6.6500	6.7000	-4.965%	26	8,186	+1,039.254%
2025-01-22	7.0000	7.3000	6.9600	7.0500	0.000%	73	8,170	+982.695%
2025-01-21	7.0000	7.5000	6.9600	7.0500	+1.439%	121	8,137	+982.695%
2025-01-17	6.9500	7.0000	5.5000	6.9500	+17.399%	338	8,256	+998.273%
2025-01-16	5.8300	6.0500	5.8300	5.9200	-1.333%	17	8,256	+1,189.358%
2025-01-15	5.7200	6.0000	5.6800	6.0000	+8.108%	95	8,241	+1,172.167%
2025-01-14	5.8500	5.8500	5.4500	5.5500	-2.972%	48	8,175	+1,275.315%
2025-01-13	5.7000	5.7400	5.2400	5.7200	+0.704%	218	8,132	+1,234.441%
2025-01-10	6.0000	6.0000	5.5500	5.6800	-7.642%	1,018	8,114	+1,243.838%
2025-01-08	6.1500	6.2100	6.1100	6.1500	-3.150%	138	8,050	+1,141.138%
2025-01-07	6.1500	6.4000	6.1500	6.3500	+3.252%	52	8,050	+1,102.047%
2025-01-06	6.8500	7.0000	6.0500	6.1500	-7.380%	93	8,053	+1,141.138%
2025-01-03	6.5000	6.7000	6.4000	6.6400	+4.567%	152	8,018	+1,049.548%
2025-01-02	6.5500	6.5500	6.3000	6.3500	+0.475%	151	8,075	+1,102.047%
2024-12-31	6.3300	6.3500	6.2000	6.3200	+1.935%	59	7,972	+1,107.753%
2024-12-30	6.2900	6.3000	6.1600	6.2000	-4.615%	128	7,972	+1,131.129%
2024-12-27	6.5200	6.5500	6.3000	6.5000	-3.704%	160	7,952	+1,074.308%
2024-12-26	6.4400	6.7500	6.4400	6.7500	+3.687%	3	7,937	+1,030.815%
2024-12-24	6.5100	6.5100	6.5100	6.5100	+1.087%	1	7,936	+1,072.504%
2024-12-23	6.1500	6.5400	6.1500	6.4400	+7.333%	157	7,936	+1,085.248%
2024-12-20	5.7500	6.2200	5.7100	6.0000	+3.270%	127	7,943	+1,172.167%
2024-12-19	6.0500	6.1000	5.7800	5.8100	-3.967%	385	7,925	+1,213.769%