Dark

INTC20261218C23
INTC Dec 18 2026 23.00 Call (INTC261218C00023000)
option OPRA

EOD

Jul 16, 2026

77.40-2.642%(-2.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	77.4500	77.4500	77.4000	77.4000	-2.642%	2	6,662	0.000%
2026-07-15	79.9300	79.9300	79.5000	79.5000	-8.537%	3	6,663	-2.642%
2026-07-10	86.9200	86.9200	86.9200	86.9200	-4.041%	1	6,666	-10.953%
2026-07-09	90.5800	90.5800	90.5800	90.5800	-11.135%	1	6,667	-14.551%
2026-07-06	101.9300	101.9300	101.9300	101.9300	-8.171%	5	6,666	-24.066%
2026-07-01	111.0000	111.0000	111.0000	111.0000	-6.179%	3	6,671	-30.270%
2026-06-30	118.4200	118.4200	118.3100	118.3100	+9.112%	5	6,671	-34.579%
2026-06-29	99.5600	108.4300	99.5600	108.4300	-4.138%	27	6,676	-28.618%
2026-06-24	113.1100	113.1100	113.1100	113.1100	+1.262%	1	6,703	-31.571%
2026-06-18	111.6900	111.7000	111.6900	111.7000	+11.700%	7	6,889	-30.707%
2026-06-17	97.0000	100.0000	96.9200	100.0000	+3.146%	182	6,889	-22.600%
2026-06-16	97.8700	97.8700	96.9500	96.9500	-8.278%	3	6,889	-20.165%
2026-06-15	107.2000	108.5000	105.2500	105.7000	+11.263%	214	6,890	-26.774%
2026-06-11	95.0000	95.0000	95.0000	95.0000	+13.636%	10	7,104	-18.526%
2026-06-09	83.6000	83.6000	83.6000	83.6000	+0.991%	1	7,104	-7.416%
2026-06-05	82.7800	82.7800	82.7800	82.7800	-12.863%	1	7,104	-6.499%
2026-06-03	95.0000	95.0000	95.0000	95.0000	+9.133%	1	7,103	-18.526%
2026-06-01	87.0500	87.0500	87.0500	87.0500	-9.774%	14	7,103	-11.086%
2026-05-29	96.4800	96.4800	96.4800	96.4800	-2.200%	4	7,116	-19.776%
2026-05-22	96.7000	100.0000	96.7000	98.6500	+16.815%	42	7,121	-21.541%
2026-05-18	83.9600	84.4500	83.9600	84.4500	-1.802%	3	7,122	-8.348%
2026-05-15	86.0000	86.0000	86.0000	86.0000	-7.725%	4	7,122	-10.000%
2026-05-14	93.2000	93.2000	93.2000	93.2000	-5.457%	7	7,124	-16.953%
2026-05-13	98.5800	98.5800	98.5800	98.5800	+2.187%	4	7,135	-21.485%
2026-05-12	99.8500	99.8500	94.9300	96.4700	-10.009%	20	7,135	-19.768%
2026-05-11	107.2000	107.2000	107.2000	107.2000	+3.276%	1	7,135	-27.799%
2026-05-08	94.9700	103.8000	94.9700	103.8000	+19.310%	2	7,137	-25.434%
2026-05-07	87.0000	87.0000	87.0000	87.0000	+0.578%	2	7,137	-11.034%
2026-05-05	87.5500	87.5500	86.5000	86.5000	+16.107%	6	7,139	-10.520%
2026-05-04	76.2200	76.8500	74.5000	74.5000	-3.597%	24	7,139	+3.893%
2026-05-01	73.1000	77.2800	73.1000	77.2800	+9.153%	5	7,141	+0.155%
2026-04-30	70.5500	71.1000	70.0000	70.8000	-0.492%	15	7,141	+9.322%
2026-04-29	65.4900	71.1500	65.4900	71.1500	+18.170%	10	7,131	+8.784%
2026-04-28	59.7000	60.2100	59.7000	60.2100	-2.034%	12	7,131	+28.550%
2026-04-27	62.7000	62.7000	61.4600	61.4600	+4.187%	51	7,152	+25.936%
2026-04-24	59.2000	62.1000	57.7200	58.9900	+31.089%	20	7,152	+31.209%
2026-04-23	44.5000	45.8000	44.5000	45.0000	+1.124%	8	7,160	+72.000%
2026-04-20	44.5000	44.5000	44.5000	44.5000	-3.366%	2	7,161	+73.933%
2026-04-17	47.0000	48.1200	46.0500	46.0500	+6.106%	455	7,161	+68.078%
2026-04-16	43.4000	43.4000	43.4000	43.4000	+0.696%	5	7,205	+78.341%
2026-04-15	41.6100	43.1000	41.6100	43.1000	+3.481%	2	7,205	+79.582%
2026-04-14	41.0000	41.6500	41.0000	41.6500	-4.253%	9	7,204	+85.834%
2026-04-13	40.4000	43.5000	40.4000	43.5000	+7.301%	36	7,205	+77.931%
2026-04-10	40.6000	41.2000	40.3000	40.5400	+5.711%	18	7,196	+90.923%
2026-04-09	39.0000	39.0000	38.3500	38.3500	+3.930%	111	7,197	+101.825%
2026-04-08	33.7000	36.9500	33.7000	36.9000	+22.064%	82	7,197	+109.756%
2026-04-07	30.2300	30.2300	30.2300	30.2300	+4.421%	1	7,231	+156.037%
2026-04-06	29.6200	29.6200	28.9500	28.9500	+6.044%	36	7,231	+167.358%
2026-04-02	27.0000	27.3000	27.0000	27.3000	+1.111%	8	7,232	+183.516%
2026-04-01	27.0000	27.0000	27.0000	27.0000	+30.814%	10	7,232	+186.667%
2026-03-30	22.4000	22.4000	20.6400	20.6400	-6.182%	13	7,232	+275.000%
2026-03-27	22.0000	22.0000	22.0000	22.0000	-5.376%	2	7,245	+251.818%
2026-03-23	23.5000	23.5000	23.2500	23.2500	-3.125%	3	7,245	+232.903%
2026-03-18	24.0000	24.0000	24.0000	24.0000	-6.796%	16	7,247	+222.500%
2026-03-16	25.7500	25.7500	25.7500	25.7500	+4.505%	5	7,231	+200.583%
2026-03-13	24.2000	24.6400	24.2000	24.6400	+0.163%	5	7,236	+214.123%
2026-03-12	24.5000	24.6000	24.5000	24.6000	-7.414%	6	7,235	+214.634%
2026-03-11	26.5700	26.5700	26.5700	26.5700	+1.412%	1	7,240	+191.306%
2026-03-10	26.2000	26.2000	26.1500	26.2000	+12.931%	400	7,240	+195.420%
2026-03-06	23.2000	23.2000	23.2000	23.2000	+5.215%	1	7,639	+233.621%
2026-03-03	22.0500	22.0500	21.6000	22.0500	-6.962%	5	7,639	+251.020%
2026-03-02	23.0000	23.7000	23.0000	23.7000	-1.414%	7	7,641	+226.582%
2026-02-26	25.0700	25.0700	24.0400	24.0400	+0.167%	23	7,648	+221.963%
2026-02-25	24.0000	24.0000	24.0000	24.0000	+5.263%	40	7,687	+222.500%
2026-02-23	22.8000	22.8000	22.8000	22.8000	-6.672%	6	7,687	+239.474%
2026-02-18	24.4300	24.4300	24.4300	24.4300	-2.592%	1	7,681	+216.824%
2026-02-17	24.5000	25.0800	24.5000	25.0800	-2.979%	2	7,680	+208.612%
2026-02-13	24.1700	26.3500	24.1700	25.8500	+3.400%	49	7,676	+199.420%
2026-02-12	25.0000	25.0000	25.0000	25.0000	-13.793%	5	7,676	+209.600%
2026-02-09	28.5000	29.0000	28.5000	29.0000	-1.595%	2	7,676	+166.897%
2026-02-06	28.2200	29.4700	28.2200	29.4700	+11.124%	2	7,676	+162.640%
2026-02-05	25.7000	26.5200	25.7000	26.5200	-4.878%	2	7,677	+191.855%
2026-02-04	27.8800	27.8800	27.8800	27.8800	-4.094%	1	7,678	+177.618%
2026-02-03	29.0700	29.0700	29.0700	29.0700	+7.032%	1	7,679	+166.254%
2026-01-30	27.1600	27.1600	27.1600	27.1600	+1.914%	3	7,680	+184.978%
2026-01-29	26.6500	26.6500	26.6500	26.6500	+0.038%	10	7,680	+190.432%
2026-01-28	27.0000	27.7000	26.6400	26.6400	+15.826%	29	7,680	+190.541%
2026-01-27	22.3700	23.0000	22.3700	23.0000	-2.086%	25	7,683	+236.522%
2026-01-23	24.9600	24.9600	23.4900	23.4900	-27.834%	23	7,698	+229.502%
2026-01-22	32.2000	33.0600	31.3000	32.5500	-1.214%	28	7,700	+137.788%
2026-01-21	31.4000	32.9500	31.4000	32.9500	+16.021%	297	7,701	+134.901%
2026-01-20	28.4000	28.4000	28.4000	28.4000	+6.968%	5	7,769	+172.535%
2026-01-16	26.5500	26.5500	26.5500	26.5500	-1.228%	1	7,769	+191.525%
2026-01-15	28.1000	29.1000	26.8800	26.8800	-0.444%	12	7,769	+187.946%
2026-01-14	26.9100	27.1200	26.6100	27.0000	+1.504%	25	7,770	+186.667%
2026-01-13	24.6500	26.6000	24.5000	26.6000	+15.401%	17	7,771	+190.977%
2026-01-12	23.7100	23.7100	23.0500	23.0500	-2.988%	18	7,773	+235.792%
2026-01-09	22.9500	24.2700	22.9500	23.7600	+18.800%	127	7,784	+225.758%
2026-01-08	21.5000	21.5000	20.0000	20.0000	-9.502%	2	7,857	+287.000%
2026-01-07	22.4300	23.6500	22.1000	22.1000	+17.741%	33	7,857	+250.226%
2026-01-06	18.0000	18.7700	18.0000	18.7700	-3.744%	5	7,858	+312.360%
2026-01-05	20.4500	20.8500	19.5000	19.5000	+4.111%	8	7,856	+296.923%
2026-01-02	16.6000	18.9500	16.6000	18.7300	+13.515%	7	7,856	+313.241%
2025-12-31	16.5000	16.5000	16.5000	16.5000	-3.678%	1	7,863	+369.091%
2025-12-30	17.1300	17.1300	17.1300	17.1300	+8.144%	1	7,863	+351.839%
2025-12-29	15.8400	15.8400	15.8400	15.8400	+0.571%	5	7,864	+388.636%
2025-12-26	15.5000	15.7500	15.5000	15.7500	-3.611%	6	7,864	+391.429%
2025-12-22	16.3400	16.3400	16.3400	16.3400	-4.220%	3	7,871	+373.684%
2025-12-19	17.0600	17.0600	17.0600	17.0600	+8.180%	1	7,871	+353.693%
2025-12-18	15.7500	15.7800	15.5400	15.7700	-0.505%	38	7,870	+390.805%
2025-12-17	15.8500	15.8500	15.8500	15.8500	-5.655%	1	7,875	+388.328%
2025-12-16	16.9200	16.9800	16.5700	16.8000	-0.238%	25	7,876	+360.714%
2025-12-15	17.1300	17.1300	16.8400	16.8400	-6.444%	5	7,872	+359.620%
2025-12-12	18.7500	18.7500	18.0000	18.0000	-4.509%	3	7,870	+330.000%
2025-12-11	18.9300	19.0700	18.8500	18.8500	-9.157%	11	7,871	+310.610%
2025-12-08	20.7500	20.7500	20.7500	20.7500	-3.083%	1	7,862	+273.012%
2025-12-05	20.6000	21.4100	20.6000	21.4100	+9.458%	8	7,863	+261.513%
2025-12-04	21.5000	21.5000	19.5600	19.5600	-11.493%	64	7,863	+295.706%
2025-12-03	22.4200	22.8100	22.1000	22.1000	-0.897%	32	7,859	+250.226%
2025-12-02	20.0000	22.4500	20.0000	22.3000	+14.359%	23	7,869	+247.085%
2025-12-01	19.2500	19.5000	19.2300	19.5000	-1.266%	5	7,876	+296.923%
2025-11-28	16.8500	19.7500	16.8500	19.7500	+18.263%	105	7,877	+291.899%
2025-11-26	16.7000	16.7000	16.7000	16.7000	+9.868%	1	7,850	+363.473%
2025-11-25	15.2000	15.2000	15.2000	15.2000	-2.251%	3	7,850	+409.211%
2025-11-24	15.5500	15.5500	15.5500	15.5500	+17.982%	1	7,853	+397.749%
2025-11-21	13.0000	13.5000	13.0000	13.1800	-3.088%	42	7,854	+487.253%
2025-11-20	15.8800	15.8800	13.6000	13.6000	-7.797%	14	7,864	+469.118%
2025-11-19	14.8300	14.8300	14.7500	14.7500	+13.462%	3	7,869	+424.746%
2025-11-18	14.8000	14.8000	13.0000	13.0000	-9.722%	26	7,868	+495.385%
2025-11-17	14.9500	15.5000	14.4000	14.4000	-4.636%	25	7,891	+437.500%
2025-11-14	12.7000	15.1000	12.7000	15.1000	-3.205%	6	7,912	+412.583%
2025-11-13	16.5500	16.5500	15.6000	15.6000	-11.615%	14	7,918	+396.154%
2025-11-11	17.6500	17.6500	17.6500	17.6500	+0.341%	2	7,924	+338.527%
2025-11-10	19.0000	19.0000	17.5900	17.5900	+2.386%	150	7,922	+340.023%
2025-11-07	18.0000	18.0000	17.1800	17.1800	-2.108%	8	7,950	+350.524%
2025-11-05	17.7000	17.7000	17.5500	17.5500	+2.035%	36	7,950	+341.026%
2025-11-04	18.1000	18.1000	16.5000	17.2000	-9.474%	19	7,960	+350.000%
2025-11-03	19.3200	19.3200	19.0000	19.0000	-2.564%	7	7,982	+307.368%
2025-10-31	20.1400	20.1400	19.5000	19.5000	-4.878%	3	7,982	+296.923%
2025-10-30	20.1500	20.5000	20.1500	20.5000	-2.613%	8	7,982	+277.561%
2025-10-29	21.4500	21.4500	21.0000	21.0500	-2.093%	8	7,990	+267.696%
2025-10-28	21.5000	21.5000	21.5000	21.5000	+11.921%	10	7,985	+260.000%
2025-10-27	19.0000	19.2100	18.9500	19.2100	+5.549%	4	7,996	+302.915%
2025-10-24	19.4500	19.9300	18.0000	18.2000	+2.247%	19	7,996	+325.275%
2025-10-23	17.6300	17.8000	17.5000	17.8000	+9.269%	13	7,988	+334.831%
2025-10-22	16.3900	16.3900	16.2900	16.2900	-8.225%	4	7,988	+375.138%
2025-10-21	18.0000	18.0000	17.7500	17.7500	-1.389%	5	7,990	+336.056%
2025-10-20	18.0000	18.0100	17.9000	18.0000	+7.463%	16	7,988	+330.000%
2025-10-17	17.1100	17.1100	16.7500	16.7500	-2.047%	2	7,991	+362.090%
2025-10-16	17.2500	17.7000	17.1000	17.1000	+4.141%	9	7,991	+352.632%
2025-10-15	16.3300	16.6100	16.3300	16.4200	+5.256%	33	7,994	+371.376%
2025-10-14	15.0000	16.4000	14.7800	15.6000	-7.965%	44	8,014	+396.154%
2025-10-13	16.8300	17.1000	16.8300	16.9500	+4.630%	104	7,997	+356.637%
2025-10-10	18.0000	19.0000	16.2000	16.2000	-5.263%	30	8,097	+377.778%
2025-10-09	17.2000	17.3000	16.8500	17.1000	0.000%	35	8,107	+352.632%
2025-10-08	16.8000	17.2000	16.8000	17.1000	+5.882%	213	8,099	+352.632%
2025-10-07	17.2000	17.2000	16.1500	16.1500	-2.121%	62	8,131	+379.257%
2025-10-06	17.9000	17.9000	16.3500	16.5000	-2.077%	58	8,131	+369.091%
2025-10-03	17.3000	17.3000	16.8000	16.8500	0.000%	17	8,124	+359.347%
2025-10-02	15.6500	16.8500	15.6500	16.8500	+9.772%	18	8,135	+359.347%
2025-10-01	13.2000	15.5000	13.2000	15.3500	+15.414%	18	8,147	+404.235%
2025-09-30	13.5000	13.5700	13.2000	13.3000	-7.958%	36	8,156	+481.955%
2025-09-29	14.4000	15.3000	14.4000	14.4500	-7.372%	40	8,150	+435.640%
2025-09-26	13.6500	16.0500	13.6500	15.6000	+9.859%	126	8,151	+396.154%
2025-09-25	12.0000	14.3400	12.0000	14.2000	+23.371%	71	8,266	+445.070%
2025-09-24	9.9000	11.5100	9.9000	11.5100	+15.795%	13	8,305	+572.459%
2025-09-23	10.3000	10.5000	9.9400	9.9400	+4.632%	54	8,312	+678.672%
2025-09-22	10.0500	10.0500	9.4400	9.5000	-4.810%	29	8,294	+714.737%
2025-09-19	10.4700	10.7000	9.7000	9.9800	-8.356%	82	8,288	+675.551%
2025-09-18	11.3500	12.3300	10.0000	10.8900	+72.038%	1,575	8,258	+610.744%
2025-09-17	6.4000	6.4300	6.3000	6.3300	-4.091%	46	9,421	+1,122.749%
2025-09-16	6.2500	6.6000	6.2500	6.6000	+5.600%	49	9,375	+1,072.727%
2025-09-15	6.2400	6.6400	6.2400	6.2500	+8.319%	36	9,354	+1,138.400%
2025-09-12	5.9500	6.0000	5.7700	5.7700	-6.935%	48	9,363	+1,241.421%
2025-09-11	6.3000	6.3000	5.3000	6.2000	+2.479%	31	9,378	+1,148.387%
2025-09-10	6.2200	6.2200	5.9000	6.0500	+4.671%	39	9,393	+1,179.339%
2025-09-09	6.0500	6.1000	5.7800	5.7800	-4.463%	30	9,383	+1,239.100%
2025-09-08	6.0500	6.0500	6.0500	6.0500	-0.820%	10	9,364	+1,179.339%
2025-09-05	5.9500	6.2500	5.8500	6.1000	+1.161%	29	9,364	+1,168.852%
2025-09-04	5.6300	6.0300	5.6000	6.0300	+5.789%	689	9,370	+1,183.582%
2025-09-03	6.1300	6.1300	5.5500	5.7000	-2.564%	54	8,953	+1,257.895%
2025-09-02	5.6000	5.8500	5.5000	5.8500	-3.306%	106	9,000	+1,223.077%
2025-08-29	6.4400	6.4400	4.5500	6.0500	-3.968%	272	9,041	+1,179.339%
2025-08-28	6.5000	6.5000	6.2000	6.3000	-3.817%	32	9,041	+1,128.571%
2025-08-27	6.0500	6.5500	6.0500	6.5500	+5.645%	31	9,070	+1,081.679%
2025-08-26	6.4000	6.5500	6.0500	6.2000	-2.362%	18	9,063	+1,148.387%
2025-08-25	7.0500	7.0500	6.3000	6.3500	-2.757%	56	9,052	+1,118.898%
2025-08-22	6.2000	6.7400	6.2000	6.5300	+15.986%	228	9,103	+1,085.299%
2025-08-21	5.5000	7.1300	4.9500	5.6300	-2.087%	68	9,184	+1,274.778%
2025-08-20	5.7500	5.9000	5.4500	5.7500	-11.538%	149	9,199	+1,246.087%
2025-08-19	7.0000	7.8700	6.5000	6.5000	+11.111%	399	9,258	+1,090.769%
2025-08-18	6.3000	6.6500	5.4000	5.8500	-11.765%	373	9,550	+1,223.077%
2025-08-15	6.7900	7.2600	6.4000	6.6300	+6.080%	284	9,743	+1,067.421%
2025-08-14	4.7500	6.2500	4.5500	6.2500	+31.027%	196	9,822	+1,138.400%
2025-08-13	4.2500	4.8000	4.2500	4.7700	+5.531%	132	9,865	+1,522.642%
2025-08-12	3.9500	4.5200	3.9500	4.5200	+17.403%	73	9,888	+1,612.389%
2025-08-11	3.8000	4.3500	3.8000	3.8500	+13.235%	114	9,827	+1,910.390%
2025-08-08	3.5000	3.5500	3.3500	3.4000	-1.449%	50	9,819	+2,176.471%
2025-08-07	3.6000	3.6000	3.3500	3.4500	-8.000%	137	9,789	+2,143.478%
2025-08-06	3.4500	3.7500	3.4500	3.7500	+5.634%	364	9,747	+1,964.000%
2025-08-05	3.3500	3.8000	3.3500	3.5500	+9.231%	233	9,497	+2,080.282%
2025-08-04	3.2000	3.2800	3.1800	3.2500	+1.246%	113	9,488	+2,281.538%
2025-08-01	3.0500	3.2500	3.0500	3.2100	-5.588%	124	9,461	+2,311.215%
2025-07-31	3.6500	3.6500	3.3900	3.4000	-8.108%	556	9,454	+2,176.471%
2025-07-30	3.8000	3.8000	3.6100	3.7000	-1.333%	124	9,278	+1,991.892%
2025-07-29	3.7500	3.7700	3.7100	3.7500	-8.537%	52	9,171	+1,964.000%
2025-07-28	4.0000	4.3200	4.0000	4.1000	+5.943%	51	9,178	+1,787.805%
2025-07-25	4.1700	4.1700	3.8000	3.8700	-26.286%	472	9,198	+1,900.000%
2025-07-24	5.5800	5.5800	5.2500	5.2500	-9.949%	360	8,938	+1,374.286%
2025-07-23	5.7200	5.8300	5.7200	5.8300	+4.107%	12	8,800	+1,227.616%
2025-07-22	5.6000	5.6000	5.6000	5.6000	-0.885%	1	8,792	+1,282.143%
2025-07-21	5.8700	5.8700	5.6500	5.6500	-0.877%	19	8,791	+1,269.912%
2025-07-18	5.7000	5.8000	5.5300	5.7000	+3.636%	36	8,810	+1,257.895%
2025-07-17	4.9500	5.5900	4.9500	5.5000	+2.804%	27	8,815	+1,307.273%
2025-07-16	5.5000	5.5000	5.1000	5.3500	-7.759%	81	8,833	+1,346.729%
2025-07-15	6.0000	6.0000	5.8000	5.8000	+1.754%	24	8,864	+1,234.483%
2025-07-14	5.6500	5.7000	5.6500	5.7000	-1.724%	5	8,880	+1,257.895%
2025-07-11	5.9900	5.9900	5.8000	5.8000	-6.452%	4	8,884	+1,234.483%
2025-07-10	6.1500	6.3000	6.0500	6.2000	+7.452%	198	8,882	+1,148.387%
2025-07-09	5.8500	5.8500	5.6800	5.7700	-5.873%	47	8,884	+1,241.421%
2025-07-08	5.5500	6.2500	5.5500	6.1300	+22.600%	30	8,879	+1,162.643%
2025-07-07	5.0600	5.1500	5.0000	5.0000	-4.762%	286	8,895	+1,448.000%
2025-07-03	5.2000	5.2500	5.2000	5.2500	+5.000%	29	8,761	+1,374.286%
2025-07-02	5.2500	5.2500	4.8000	5.0000	-11.190%	58	8,761	+1,448.000%
2025-07-01	5.2100	5.7900	5.1500	5.6300	+8.269%	215	8,853	+1,274.778%
2025-06-30	5.2000	5.2000	5.2000	5.2000	-6.306%	3	8,872	+1,388.462%
2025-06-27	5.8000	5.8900	5.4000	5.5500	+3.160%	26	8,875	+1,294.595%
2025-06-26	5.2500	5.3800	5.2500	5.3800	+3.462%	6	8,870	+1,338.662%
2025-06-25	5.5500	5.5500	5.2000	5.2000	-4.587%	26	8,876	+1,388.462%
2025-06-24	4.9800	5.6000	4.9800	5.4500	+15.957%	27	8,863	+1,320.183%
2025-06-23	4.8000	4.9000	4.5000	4.7000	+0.427%	75	8,871	+1,546.809%
2025-06-20	4.6500	4.7000	4.6500	4.6800	-1.474%	10	8,879	+1,553.846%
2025-06-18	4.7400	4.8300	4.7000	4.7500	+6.502%	23	8,870	+1,529.474%
2025-06-17	4.5000	4.5100	4.4600	4.4600	+2.059%	25	8,870	+1,635.426%
2025-06-16	4.4800	4.4800	4.3700	4.3700	+5.301%	2	8,875	+1,671.167%
2025-06-13	4.1500	4.1500	4.1500	4.1500	-5.682%	50	8,876	+1,765.060%
2025-06-12	3.8500	4.5000	3.8500	4.4000	+2.326%	127	8,901	+1,659.091%
2025-06-11	5.0100	5.0100	4.2800	4.3000	-17.308%	104	9,010	+1,700.000%
2025-06-10	4.5300	5.3500	4.4800	5.2000	+15.556%	115	8,910	+1,388.462%
2025-06-09	4.5500	4.5500	4.5000	4.5000	+9.756%	8	8,990	+1,620.000%
2025-06-06	4.1500	4.1500	4.0500	4.1000	+2.500%	126	8,991	+1,787.805%
2025-06-05	4.2000	4.2000	4.0000	4.0000	-4.762%	10	8,938	+1,835.000%
2025-06-04	4.1000	4.2000	4.1000	4.2000	0.000%	3	8,930	+1,742.857%
2025-06-03	4.0600	4.2200	4.0600	4.2000	+7.692%	17	8,930	+1,742.857%
2025-06-02	3.7500	3.9500	3.7500	3.9000	+4.000%	22	8,932	+1,884.615%
2025-05-30	4.0000	4.0000	3.7500	3.7500	-9.201%	168	8,916	+1,964.000%
2025-05-29	4.2500	4.2500	4.1300	4.1300	-4.619%	11	8,913	+1,774.092%
2025-05-28	4.3800	4.3800	4.2800	4.3300	-1.142%	19	8,922	+1,687.529%
2025-05-27	4.3500	4.5000	4.3500	4.3800	+4.286%	32	8,923	+1,667.123%
2025-05-23	4.2000	4.2100	4.1200	4.2000	-5.618%	346	8,904	+1,742.857%
2025-05-22	4.4500	4.4500	4.4500	4.4500	-1.549%	2	8,904	+1,639.326%
2025-05-21	4.8900	4.8900	4.5200	4.5200	-8.687%	71	8,902	+1,612.389%
2025-05-20	4.9100	4.9500	4.9100	4.9500	0.000%	73	8,892	+1,463.636%
2025-05-19	4.9100	4.9500	4.9000	4.9500	0.000%	63	8,842	+1,463.636%
2025-05-16	5.0000	5.1000	4.9500	4.9500	0.000%	126	8,841	+1,463.636%
2025-05-15	5.3000	5.3000	4.8700	4.9500	-3.883%	123	8,839	+1,463.636%
2025-05-14	5.1500	5.1500	5.0000	5.1500	-8.036%	12	8,742	+1,402.913%
2025-05-13	5.5000	5.7500	5.5000	5.6000	+6.464%	29	8,730	+1,282.143%
2025-05-12	5.3000	5.6000	5.2600	5.2600	+5.200%	36	8,743	+1,371.483%
2025-05-09	4.8000	5.0000	4.6000	5.0000	+2.459%	30	8,744	+1,448.000%
2025-05-08	4.8000	4.8800	4.7500	4.8800	+14.554%	21	8,745	+1,486.066%
2025-05-07	4.2000	4.2600	4.2000	4.2600	+2.651%	4	8,741	+1,716.901%
2025-05-06	4.1500	4.1500	4.1500	4.1500	-5.467%	3	8,738	+1,765.060%
2025-05-05	4.4500	4.4500	4.3900	4.3900	-5.591%	5	8,735	+1,663.098%
2025-05-02	4.6500	4.6500	4.6500	4.6500	+7.390%	2	8,730	+1,564.516%
2025-05-01	4.5200	4.5200	4.3000	4.3300	+3.589%	5	8,729	+1,687.529%
2025-04-30	4.1500	4.1800	4.1500	4.1800	-10.108%	6	8,727	+1,751.675%
2025-04-29	4.7000	4.7000	4.6500	4.6500	+2.198%	13	8,722	+1,564.516%
2025-04-28	4.5100	4.5500	4.5100	4.5500	+3.409%	2	8,729	+1,601.099%
2025-04-25	4.2000	4.4200	4.2000	4.4000	-16.981%	286	8,729	+1,659.091%
2025-04-24	4.9600	5.3300	4.9600	5.3000	+11.111%	230	8,726	+1,360.377%
2025-04-23	4.8700	5.1000	4.7700	4.7700	+11.710%	193	8,761	+1,522.642%
2025-04-22	4.5500	4.8000	4.1500	4.2700	+13.867%	614	8,666	+1,712.646%
2025-04-21	3.8000	3.8000	3.5900	3.7500	-5.063%	96	8,255	+1,964.000%
2025-04-17	3.8900	3.9500	3.8000	3.9500	+0.765%	29	8,254	+1,859.494%
2025-04-16	4.2500	4.2500	3.9100	3.9200	-19.175%	100	8,254	+1,874.490%
2025-04-15	5.1500	5.1500	4.8400	4.8500	-8.491%	5	8,220	+1,495.876%
2025-04-14	4.9500	5.3000	4.9500	5.3000	+16.484%	5	8,217	+1,360.377%
2025-04-11	4.1500	4.5500	4.0000	4.5500	-4.211%	906	8,222	+1,601.099%
2025-04-10	5.0400	5.0400	4.5000	4.7500	-16.667%	6	8,177	+1,529.474%
2025-04-09	4.3500	5.7000	4.2800	5.7000	+42.500%	144	8,176	+1,257.895%
2025-04-08	4.8700	4.8700	3.6300	4.0000	-13.043%	291	8,125	+1,835.000%
2025-04-07	4.5700	5.2000	4.0500	4.6000	-6.504%	73	7,852	+1,582.609%
2025-04-04	5.6000	5.6000	4.6400	4.9200	-18.408%	1,372	7,903	+1,473.171%
2025-04-03	5.6000	7.3000	5.0100	6.0300	+8.649%	55	7,279	+1,183.582%
2025-04-02	5.6500	5.6500	5.5500	5.5500	-0.893%	88	7,239	+1,294.595%
2025-04-01	5.9000	5.9000	5.4500	5.6000	-7.895%	55	7,238	+1,282.143%
2025-03-31	5.6000	6.1000	5.6000	6.0800	-0.328%	50	7,206	+1,173.026%
2025-03-28	6.1500	6.1700	6.0000	6.1000	-9.630%	166	7,252	+1,168.852%
2025-03-27	6.3000	6.7500	6.2200	6.7500	+3.369%	42	7,189	+1,046.667%
2025-03-26	6.6000	6.6000	6.4000	6.5300	-8.028%	14	7,167	+1,085.299%
2025-03-25	7.1000	7.1000	7.1000	7.1000	-0.699%	20	7,157	+990.141%
2025-03-24	7.3000	7.3000	7.1500	7.1500	-3.378%	40	7,141	+982.517%
2025-03-21	6.7500	7.4400	6.7500	7.4000	+6.475%	154	7,101	+945.946%
2025-03-20	7.1000	7.1000	6.9500	6.9500	-2.113%	48	7,096	+1,013.669%
2025-03-19	7.4000	7.4000	7.1000	7.1000	-17.056%	54	7,098	+990.141%
2025-03-18	8.5500	8.7700	8.4500	8.5600	+1.905%	232	7,063	+804.206%
2025-03-17	7.9000	8.5000	7.9000	8.4000	+15.068%	31	7,108	+821.429%
2025-03-14	6.9000	7.3000	6.9000	7.3000	+7.353%	122	7,113	+960.274%
2025-03-13	7.5000	7.7000	6.7800	6.8000	+30.769%	359	7,401	+1,038.235%
2025-03-12	5.2000	5.5000	5.2000	5.2000	+9.474%	12	7,401	+1,388.462%
2025-03-11	4.6000	4.7500	4.4100	4.7500	+1.064%	189	7,389	+1,529.474%
2025-03-10	4.7500	5.5500	4.6000	4.7000	-7.843%	178	7,208	+1,546.809%
2025-03-06	5.2500	5.2500	5.0000	5.1000	+3.030%	16	7,179	+1,417.647%
2025-03-05	5.6500	5.6500	4.8000	4.9500	-9.174%	118	7,195	+1,463.636%
2025-03-04	6.2000	6.2000	5.1000	5.4500	-13.766%	26	7,199	+1,320.183%
2025-03-03	7.1000	7.9000	6.3000	6.3200	-10.986%	78	7,182	+1,124.684%
2025-02-28	7.0500	7.1000	6.9500	7.1000	+5.185%	8	7,141	+990.141%
2025-02-25	6.3300	6.7500	6.3300	6.7500	-8.163%	3	7,143	+1,046.667%
2025-02-24	7.3300	7.6300	6.9100	7.3500	-6.962%	46	7,143	+953.061%
2025-02-21	8.3000	8.3000	7.7500	7.9000	-4.819%	60	7,170	+879.747%
2025-02-20	7.6300	8.3000	7.6000	8.3000	-2.007%	25	7,176	+832.530%
2025-02-19	8.6000	8.6800	8.1000	8.4700	-12.228%	402	7,179	+813.813%
2025-02-18	7.6500	9.6500	7.6500	9.6500	+39.451%	774	6,851	+702.073%
2025-02-14	7.5000	8.0000	6.5000	6.9200	-5.850%	3,294	7,107	+1,018.497%
2025-02-13	6.7000	7.7100	6.7000	7.3500	+18.548%	184	7,107	+953.061%
2025-02-12	5.7500	6.2000	5.4000	6.2000	+18.547%	97	7,112	+1,148.387%
2025-02-11	4.8900	5.8200	4.8900	5.2300	+17.528%	77	7,127	+1,379.924%
2025-02-10	4.5000	4.5700	4.3800	4.4500	+8.537%	14	7,102	+1,639.326%
2025-02-07	4.1800	4.1900	4.0000	4.1000	-3.529%	70	7,110	+1,787.805%
2025-02-06	4.3000	4.3000	4.1500	4.2500	-4.063%	262	7,131	+1,721.176%
2025-02-05	4.0500	4.4300	4.0500	4.4300	+3.023%	28	7,121	+1,647.178%
2025-02-04	4.3000	4.3000	4.2500	4.3000	-1.149%	9	7,126	+1,700.000%
2025-02-03	4.3500	4.3600	4.3300	4.3500	-1.136%	21	7,121	+1,679.310%
2025-01-31	4.7100	4.7100	4.4000	4.4000	-7.368%	110	7,123	+1,659.091%
2025-01-30	4.4500	4.7500	4.4000	4.7500	+5.556%	49	7,145	+1,529.474%
2025-01-29	4.6500	4.6500	4.5000	4.5000	-1.099%	20	7,124	+1,620.000%
2025-01-28	4.7000	4.7000	4.5000	4.5500	-5.208%	64	7,115	+1,601.099%
2025-01-27	5.0000	5.1000	4.7000	4.8000	-5.138%	54	7,077	+1,512.500%
2025-01-24	5.1400	5.2900	5.0500	5.0600	-6.470%	170	7,070	+1,429.644%
2025-01-23	5.6300	5.6300	5.4000	5.4100	-6.724%	38	7,080	+1,330.684%
2025-01-22	5.5400	5.9600	5.5400	5.8000	+1.754%	74	7,072	+1,234.483%
2025-01-21	5.9800	6.0000	5.6700	5.7000	+1.786%	49	7,045	+1,257.895%
2025-01-17	5.7100	6.0000	5.3000	5.6000	+13.131%	244	7,004	+1,282.143%
2025-01-16	4.9300	4.9500	4.8800	4.9500	+2.062%	13	7,004	+1,463.636%
2025-01-15	4.7900	4.8500	4.6100	4.8500	+6.127%	31	7,011	+1,495.876%
2025-01-14	5.4500	5.4500	4.4800	4.5700	+0.440%	41	6,993	+1,593.654%
2025-01-13	4.5000	4.6300	4.4300	4.5500	-1.515%	21	6,962	+1,601.099%
2025-01-10	4.6500	4.6600	4.6000	4.6200	-8.515%	12	6,969	+1,575.325%
2025-01-08	5.0500	5.0500	5.0500	5.0500	-3.810%	5	6,970	+1,432.673%
2025-01-07	5.1000	5.2800	5.1000	5.2500	-1.130%	17	6,970	+1,374.286%
2025-01-06	5.6000	5.6000	5.3100	5.3100	-3.455%	170	6,976	+1,357.627%
2025-01-03	5.5500	5.5500	5.3500	5.5000	+2.804%	36	6,966	+1,307.273%
2025-01-02	5.3000	5.3500	5.2500	5.3500	+2.885%	17	6,974	+1,346.729%
2024-12-31	5.3000	5.3000	5.1800	5.2000	+0.971%	120	7,073	+1,388.462%
2024-12-30	5.0800	5.1500	5.0800	5.1500	-4.097%	15	7,073	+1,402.913%
2024-12-27	5.5000	5.5000	5.2300	5.3700	-2.364%	52	7,086	+1,341.341%
2024-12-26	5.6000	5.6000	5.4700	5.5000	+3.774%	105	7,080	+1,307.273%
2024-12-24	5.3800	5.3800	5.3000	5.3000	-0.563%	2	6,975	+1,360.377%
2024-12-23	5.0000	5.4200	5.0000	5.3300	+7.677%	22	6,975	+1,352.158%
2024-12-20	5.0000	5.1400	4.9500	4.9500	+3.556%	6	6,961	+1,463.636%
2024-12-19	4.9500	4.9500	4.7800	4.7800	-4.400%	168	6,959	+1,519.247%
2024-12-18	5.5000	5.5000	5.0000	5.0000	-9.091%	443	6,954	+1,448.000%
2024-12-17	5.5500	5.6000	5.5000	5.5000	-6.937%	9	6,539	+1,307.273%
2024-12-16	5.5100	5.9500	5.5100	5.9100	+8.440%	7	6,541	+1,209.645%
2024-12-13	5.7000	5.7000	5.3000	5.4500	-3.369%	56	6,536	+1,320.183%
2024-12-12	5.1000	5.6500	5.1000	5.6400	+7.224%	19	6,557	+1,272.340%
2024-12-11	5.2600	5.2600	5.2600	5.2600	+0.190%	1	6,538	+1,371.483%
2024-12-10	5.3600	5.5000	5.2500	5.2500	-6.082%	97	6,548	+1,374.286%
2024-12-09	5.5000	5.7000	5.5000	5.5900	+0.540%	54	6,485	+1,284.615%
2024-12-06	5.6200	5.7000	5.4900	5.5600	-0.714%	102	6,510	+1,292.086%
2024-12-05	6.3500	6.3500	5.5500	5.6000	-10.400%	131	6,506	+1,282.143%
2024-12-04	6.5000	6.5000	6.1700	6.2500	-2.344%	43	6,400	+1,138.400%
2024-12-03	7.2500	7.4400	6.4000	6.4000	-12.925%	99	6,370	+1,109.375%
2024-12-02	7.7700	8.5500	7.3500	7.3500	-0.676%	214	6,347	+953.061%
2024-11-29	7.2500	7.4500	7.2500	7.4000	+3.064%	36	6,559	+945.946%
2024-11-27	7.1000	7.1800	6.9600	7.1800	-4.267%	108	6,452	+977.994%
2024-11-26	7.5500	7.6000	7.4000	7.5000	-8.759%	25	6,452	+932.000%
2024-11-25	8.2800	8.4400	8.1000	8.2200	+4.447%	16	6,442	+841.606%
2024-11-22	7.8500	7.9000	7.7000	7.8700	+3.553%	8	6,447	+883.482%
2024-11-21	7.5600	7.6000	7.5600	7.6000	+3.401%	4	6,446	+918.421%
2024-11-20	7.3000	7.3500	7.3000	7.3500	-3.289%	4	6,446	+953.061%
2024-11-19	7.7500	7.7500	7.6000	7.6000	-6.748%	10	6,448	+918.421%
2024-11-18	8.0100	8.1500	7.9000	8.1500	+5.161%	6	6,448	+849.693%
2024-11-15	8.0500	8.0500	7.7500	7.7500	-7.738%	98	6,454	+898.710%
2024-11-14	8.6000	8.6000	8.4000	8.4000	+0.962%	149	6,486	+821.429%
2024-11-13	7.6500	8.3200	7.6500	8.3200	+6.804%	26	6,542	+830.288%
2024-11-12	7.5500	7.7900	7.4000	7.7900	-4.064%	12	6,546	+893.582%
2024-11-11	8.6800	8.8400	8.1200	8.1200	-9.778%	40	6,544	+853.202%
2024-11-08	9.1700	9.2500	8.8500	9.0000	-0.552%	92	6,564	+760.000%