Dark

INTC20261218C25
INTC Dec 18 2026 25.00 Call (INTC261218C00025000)
option OPRA

EOD

Jul 16, 2026

72.20-7.079%(-5.50)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	75.5100	75.5100	72.2000	72.2000	-7.079%	19	9,658	0.000%
2026-07-13	81.1400	81.1400	77.7000	77.7000	-8.588%	6	9,663	-7.079%
2026-07-10	85.0000	85.0000	85.0000	85.0000	+2.806%	5	9,667	-15.059%
2026-07-08	82.6800	82.6800	82.6800	82.6800	-16.214%	1	9,667	-12.675%
2026-07-06	100.6900	100.6900	98.6800	98.6800	-0.020%	2	9,667	-26.834%
2026-07-02	98.2000	98.7000	98.2000	98.7000	-15.928%	101	9,667	-26.849%
2026-06-30	117.4000	117.4000	117.4000	117.4000	+15.882%	31	9,667	-38.501%
2026-06-29	101.3100	101.3100	101.3100	101.3100	-2.474%	1	9,667	-28.734%
2026-06-26	103.8800	103.8800	103.8800	103.8800	-2.313%	2	9,668	-30.497%
2026-06-25	102.8000	106.3400	102.8000	106.3400	-1.991%	60	9,670	-32.105%
2026-06-24	108.4700	109.0000	108.4700	108.5000	-6.867%	126	9,720	-33.456%
2026-06-22	115.0500	116.5000	115.0500	116.5000	+5.909%	5	9,834	-38.026%
2026-06-18	105.9200	110.0000	104.4700	110.0000	+14.309%	3	9,839	-34.364%
2026-06-17	95.9000	96.2300	95.0800	96.2300	+2.920%	90	9,839	-24.971%
2026-06-16	104.0000	104.0000	93.5000	93.5000	-10.312%	2	9,839	-22.781%
2026-06-15	103.9800	104.2500	103.9800	104.2500	+2.983%	11	9,839	-30.743%
2026-06-12	99.0000	101.2300	99.0000	101.2300	+7.691%	16	9,848	-28.677%
2026-06-11	90.5800	95.0000	90.2500	94.0000	+10.070%	11	9,859	-23.191%
2026-06-10	85.4000	85.4000	85.4000	85.4000	+5.367%	1	9,854	-15.457%
2026-06-09	86.7500	86.7500	79.9000	81.0500	-6.839%	10	9,854	-10.919%
2026-06-08	85.0500	87.0000	85.0000	87.0000	+16.000%	3	9,856	-17.011%
2026-06-05	80.5800	80.8500	75.0000	75.0000	-14.821%	16	9,856	-3.733%
2026-06-04	86.2600	88.5000	85.8600	88.0500	+6.559%	10	9,858	-18.001%
2026-06-02	84.0000	84.0000	82.6300	82.6300	-4.716%	8	9,861	-12.623%
2026-06-01	86.5000	86.7200	85.7500	86.7200	-3.773%	48	9,865	-16.744%
2026-05-29	94.2500	94.2500	90.1200	90.1200	-3.656%	3	9,863	-19.885%
2026-05-28	93.5400	93.5400	93.5400	93.5400	-1.671%	1	9,863	-22.814%
2026-05-27	93.9700	95.1600	93.9700	95.1300	-2.680%	5	9,864	-24.104%
2026-05-26	100.0000	100.0000	96.7500	97.7500	+2.196%	9	9,867	-26.138%
2026-05-22	98.0000	98.0000	95.4500	95.6500	+1.057%	12	9,873	-24.516%
2026-05-21	94.6500	94.6500	94.6500	94.6500	+2.713%	1	9,876	-23.719%
2026-05-20	92.1500	92.1500	92.1500	92.1500	+10.505%	1	9,876	-21.649%
2026-05-18	82.0500	83.3900	81.4400	83.3900	-0.430%	13	9,877	-13.419%
2026-05-15	83.7500	83.7500	83.7500	83.7500	-9.214%	1	9,877	-13.791%
2026-05-14	90.3000	92.2500	90.3000	92.2500	-4.006%	18	9,889	-21.734%
2026-05-13	100.0800	100.5500	94.0000	96.1000	+3.612%	78	9,934	-24.870%
2026-05-12	101.3200	101.3200	92.7500	92.7500	-7.620%	6	9,934	-22.156%
2026-05-11	105.9700	106.4200	100.4000	100.4000	-0.594%	9	9,934	-28.088%
2026-05-08	91.0000	103.2100	91.0000	101.0000	+18.295%	25	9,947	-28.515%
2026-05-07	87.8000	89.2500	85.3700	85.3800	-2.756%	20	9,954	-15.437%
2026-05-06	86.1700	87.8000	85.0000	87.8000	+5.783%	13	9,954	-17.768%
2026-05-05	80.0000	86.2400	80.0000	83.0000	+14.799%	28	9,960	-13.012%
2026-05-04	73.2000	74.9700	72.3000	72.3000	-4.086%	45	9,969	-0.138%
2026-05-01	71.6000	75.7200	71.6000	75.3800	+6.937%	1,457	10,357	-4.219%
2026-04-30	68.4900	70.4900	68.4900	70.4900	+0.700%	1,050	10,357	+2.426%
2026-04-29	62.1000	70.1000	62.1000	70.0000	+16.667%	1,664	10,544	+3.143%
2026-04-28	57.3000	60.0000	57.3000	60.0000	+0.671%	491	11,428	+20.333%
2026-04-27	61.2000	62.8100	58.5500	59.6000	+2.318%	897	12,313	+21.141%
2026-04-24	59.7300	60.0000	56.0000	58.2500	+37.059%	374	11,887	+23.948%
2026-04-23	43.5000	44.0600	42.3700	42.5000	+2.410%	153	11,915	+69.882%
2026-04-22	41.5000	41.5000	41.5000	41.5000	-0.599%	1	11,932	+73.976%
2026-04-21	41.7500	41.7500	41.7500	41.7500	-0.239%	5	11,932	+72.934%
2026-04-20	42.1400	42.1400	41.8500	41.8500	-5.764%	26	11,932	+72.521%
2026-04-17	44.7500	45.9400	43.9000	44.4100	+0.135%	24	11,951	+62.576%
2026-04-16	41.0500	44.3500	41.0500	44.3500	+9.506%	203	11,963	+62.796%
2026-04-15	40.5000	40.5000	40.5000	40.5000	+3.607%	26	11,942	+78.272%
2026-04-14	39.0000	39.0900	39.0000	39.0900	-5.488%	6	11,943	+84.702%
2026-04-13	39.7500	41.3800	39.4000	41.3600	+4.709%	81	11,944	+74.565%
2026-04-10	39.2000	39.5000	38.5900	39.5000	+4.084%	60	11,978	+82.785%
2026-04-09	35.1600	38.0000	35.1600	37.9500	+7.507%	66	12,003	+90.250%
2026-04-08	31.5000	35.5100	31.5000	35.3000	+19.661%	131	12,058	+104.533%
2026-04-07	28.7900	29.5000	28.7900	29.5000	+7.390%	8	12,170	+144.746%
2026-04-06	27.7500	27.7500	27.4700	27.4700	+1.179%	12	12,178	+162.832%
2026-04-02	24.5000	27.1500	24.5000	27.1500	+9.697%	24	12,182	+165.930%
2026-04-01	23.8500	25.5000	23.8500	24.7500	+22.646%	119	12,182	+191.717%
2026-03-31	19.8500	20.1800	19.8500	20.1800	+8.495%	9	12,299	+257.780%
2026-03-30	20.8500	20.8500	18.5500	18.6000	-8.012%	356	12,294	+288.172%
2026-03-27	20.5900	20.7700	20.2200	20.2200	-9.732%	4	12,364	+257.072%
2026-03-26	22.7500	23.1000	22.4000	22.4000	-6.667%	54	12,365	+222.321%
2026-03-25	24.0000	24.5000	24.0000	24.0000	+12.676%	18	12,316	+200.833%
2026-03-24	20.9500	21.3000	20.6500	21.3000	+0.235%	12	12,334	+238.967%
2026-03-20	23.7000	23.7000	21.2500	21.2500	-7.407%	7	12,338	+239.765%
2026-03-19	22.6500	22.9500	22.6500	22.9500	+8.000%	3	12,338	+214.597%
2026-03-17	21.3000	21.4900	21.2500	21.2500	-11.826%	43	12,338	+239.765%
2026-03-16	25.5500	25.5500	24.1000	24.1000	+6.874%	21	12,343	+199.585%
2026-03-12	22.5500	22.5500	22.5500	22.5500	-10.088%	500	12,356	+220.177%
2026-03-11	25.4500	25.4500	25.0800	25.0800	+5.689%	65	12,855	+187.879%
2026-03-10	23.7500	23.7500	23.7300	23.7300	+9.861%	2	12,855	+204.256%
2026-03-09	19.6900	21.6000	19.6600	21.6000	+2.857%	51	12,856	+234.259%
2026-03-06	21.7300	21.7300	21.0000	21.0000	-8.696%	5	12,896	+243.810%
2026-03-05	22.6000	23.0000	22.6000	23.0000	+12.911%	22	12,899	+213.913%
2026-03-03	19.7500	20.3700	19.5500	20.3700	-8.449%	129	12,921	+254.443%
2026-03-02	21.8000	22.2600	21.8000	22.2500	-2.412%	103	13,022	+224.494%
2026-02-26	22.2500	22.8000	21.7600	22.8000	-3.390%	16	13,122	+216.667%
2026-02-25	22.7500	23.6000	22.7500	23.6000	+1.288%	3	13,132	+205.932%
2026-02-24	22.1000	23.3000	22.1000	23.3000	+13.107%	111	13,132	+209.871%
2026-02-23	21.5000	21.5000	20.6000	20.6000	-3.195%	5	13,032	+250.485%
2026-02-20	20.7000	21.2800	20.5500	21.2800	-2.116%	112	13,031	+239.286%
2026-02-19	21.4000	21.7400	21.4000	21.7400	-2.072%	3	12,936	+232.107%
2026-02-18	23.2000	23.2000	22.2000	22.2000	-3.813%	304	12,936	+225.225%
2026-02-17	23.0800	23.0800	23.0800	23.0800	-3.025%	5	12,642	+212.825%
2026-02-13	24.0000	24.0000	23.8000	23.8000	-3.877%	9	12,643	+203.361%
2026-02-11	24.7600	24.7600	24.7600	24.7600	+2.314%	3	12,643	+191.599%
2026-02-10	24.7500	24.7500	24.2000	24.2000	-11.485%	10	12,640	+198.347%
2026-02-09	24.7000	27.3400	24.7000	27.3400	-2.357%	20	12,632	+164.082%
2026-02-06	26.6900	28.1500	26.6900	28.0000	+10.236%	9	12,630	+157.857%
2026-02-05	24.9500	27.0300	24.0500	25.4000	+1.600%	180	12,632	+184.252%
2026-02-04	24.5000	25.0000	24.5000	25.0000	-8.425%	8	12,703	+188.800%
2026-02-03	27.4700	27.4700	27.3000	27.3000	+4.960%	31	12,701	+164.469%
2026-02-02	25.7500	26.8400	25.7500	26.0100	+8.601%	184	12,702	+177.586%
2026-01-30	26.1000	26.1000	23.9500	23.9500	-5.149%	9	12,742	+201.461%
2026-01-29	25.2500	25.2500	25.2500	25.2500	-2.245%	2	12,743	+185.941%
2026-01-28	24.8500	26.0000	24.7000	25.8300	+22.417%	39	12,743	+179.520%
2026-01-27	21.1000	21.1000	21.1000	21.1000	+7.107%	1	12,752	+242.180%
2026-01-26	21.0000	21.0000	19.4000	19.7000	-10.455%	119	12,760	+266.497%
2026-01-23	24.3300	24.3300	21.9300	22.0000	-29.555%	106	12,816	+228.182%
2026-01-22	31.0000	31.3300	30.5000	31.2300	+0.580%	41	12,824	+131.188%
2026-01-21	27.7000	31.0500	27.7000	31.0500	+20.817%	242	12,844	+132.528%
2026-01-20	24.7100	27.0500	24.7100	25.7000	+5.761%	118	12,907	+180.934%
2026-01-16	26.8100	26.8100	24.3000	24.3000	-4.331%	212	13,124	+197.119%
2026-01-15	26.7000	27.0000	25.4000	25.4000	-0.039%	48	13,124	+184.252%
2026-01-14	25.9500	25.9500	24.8000	25.4100	+2.460%	64	13,171	+184.140%
2026-01-13	23.9000	25.3000	23.7000	24.8000	+13.866%	74	13,221	+191.129%
2026-01-12	21.8900	22.1000	21.7800	21.7800	-4.683%	4	13,274	+231.497%
2026-01-09	22.0000	22.8500	21.8500	22.8500	+22.258%	175	13,277	+215.974%
2026-01-08	19.9500	19.9500	18.6900	18.6900	-5.844%	208	13,387	+286.303%
2026-01-07	18.5000	21.5500	18.5000	19.8500	+11.517%	347	13,191	+263.728%
2026-01-06	17.1100	17.8000	17.1000	17.8000	+4.891%	136	13,310	+305.618%
2026-01-05	18.5000	18.5000	16.7500	16.9700	-1.395%	461	13,394	+325.457%
2026-01-02	17.2500	17.3200	16.7000	17.2100	+16.284%	367	13,407	+319.524%
2025-12-31	15.1500	15.1500	14.8000	14.8000	-2.632%	7	13,428	+387.838%
2025-12-30	14.6600	15.8000	14.6600	15.2000	+6.443%	18	13,428	+375.000%
2025-12-29	14.1900	14.6500	14.1900	14.2800	+0.281%	16	13,434	+405.602%
2025-12-26	14.1000	14.2800	13.9500	14.2400	+1.569%	20	13,436	+407.022%
2025-12-24	13.3100	14.0200	13.3100	14.0200	-1.268%	5	13,433	+414.979%
2025-12-23	14.0000	14.3200	14.0000	14.2000	-1.389%	178	13,433	+408.451%
2025-12-22	14.7300	14.7300	14.4000	14.4000	-5.636%	43	13,308	+401.389%
2025-12-19	15.1500	15.3200	15.0600	15.2600	+6.639%	39	13,337	+373.132%
2025-12-18	14.2500	14.5700	14.1500	14.3100	+0.070%	183	13,344	+404.542%
2025-12-17	14.5700	14.7000	14.3000	14.3000	-6.780%	55	13,348	+404.895%
2025-12-16	15.6200	15.6500	15.1000	15.3400	-1.667%	662	13,350	+370.665%
2025-12-15	16.3100	16.3100	15.3400	15.6000	-1.577%	12	13,470	+362.821%
2025-12-12	17.3200	17.3200	15.8500	15.8500	-8.698%	11	13,470	+355.521%
2025-12-11	17.7000	17.7000	17.2100	17.3600	-7.561%	7	13,477	+315.899%
2025-12-10	18.0900	18.7900	17.4500	18.7800	+3.642%	795	13,479	+284.452%
2025-12-09	18.0000	18.2500	18.0000	18.1200	+0.110%	8	13,887	+298.455%
2025-12-08	19.3000	19.3000	17.7200	18.1000	-8.586%	5	13,890	+298.895%
2025-12-05	19.6800	20.2800	19.6800	19.8000	+5.656%	40	13,891	+264.646%
2025-12-04	20.4000	20.4000	18.7400	18.7400	-12.430%	108	13,868	+285.272%
2025-12-03	20.8500	21.6000	20.8000	21.4000	+1.518%	71	13,819	+237.383%
2025-12-02	17.9000	21.0800	17.9000	21.0800	+16.464%	132	13,838	+242.505%
2025-12-01	17.6200	18.1000	17.6200	18.1000	+0.556%	158	13,947	+298.895%
2025-11-28	15.8300	18.0000	15.8300	18.0000	+20.000%	61	14,006	+301.111%
2025-11-26	14.8700	15.4000	14.8200	15.0000	+6.157%	26	14,008	+381.333%
2025-11-25	13.8000	14.1500	13.8000	14.1300	-0.493%	12	14,008	+410.970%
2025-11-24	14.4000	14.4000	14.1000	14.2000	+6.767%	36	13,999	+408.451%
2025-11-21	12.2000	13.3000	11.9000	13.3000	+7.258%	153	14,001	+442.857%
2025-11-20	14.5000	14.9500	12.3000	12.4000	-6.486%	70	13,899	+482.258%
2025-11-19	13.5200	14.0000	13.2600	13.2600	+0.837%	317	13,881	+444.495%
2025-11-18	12.7500	13.1900	12.3500	13.1500	+0.076%	88	14,161	+449.049%
2025-11-17	13.9200	14.1000	12.9500	13.1400	-7.138%	43	14,197	+449.467%
2025-11-14	13.5600	14.3300	13.5000	14.1500	+0.212%	119	14,196	+410.247%
2025-11-13	15.4500	15.7500	14.1200	14.1200	-14.164%	96	14,292	+411.331%
2025-11-12	16.0000	16.4500	16.0000	16.4500	+0.305%	15	14,281	+338.906%
2025-11-11	16.3900	16.5000	16.2200	16.4000	-1.796%	32	14,283	+340.244%
2025-11-10	16.6600	16.7000	16.6300	16.7000	+8.091%	33	14,278	+332.335%
2025-11-07	16.1500	16.2000	15.4500	15.4500	-1.718%	8	14,278	+367.314%
2025-11-06	16.1000	16.1000	15.4000	15.7200	-6.429%	13	14,282	+359.288%
2025-11-05	16.1000	16.8000	16.1000	16.8000	+6.599%	5	14,286	+329.762%
2025-11-04	16.7500	16.7500	15.7500	15.7600	-12.201%	73	14,286	+358.122%
2025-11-03	18.4500	18.5000	17.9500	17.9500	-1.374%	6	14,316	+302.228%
2025-10-31	18.5500	18.7400	18.0000	18.2000	-2.674%	119	14,316	+296.703%
2025-10-30	19.0000	19.4000	18.7000	18.7000	-4.103%	22	14,409	+286.096%
2025-10-29	19.3000	19.8000	19.3000	19.5000	-2.985%	6	14,409	+270.256%
2025-10-28	18.5000	20.5600	18.5000	20.1000	+13.559%	348	14,412	+259.204%
2025-10-27	18.2500	18.7500	17.6900	17.7000	+6.627%	75	14,791	+307.910%
2025-10-24	18.1000	19.0000	16.2000	16.6000	+1.405%	130	14,791	+334.940%
2025-10-23	15.6600	16.3700	15.6600	16.3700	+5.613%	44	14,875	+341.051%
2025-10-22	16.2300	16.2300	14.9000	15.5000	-6.627%	22	14,916	+365.806%
2025-10-21	16.3500	16.7000	16.3500	16.6000	-1.775%	171	14,929	+334.940%
2025-10-20	16.8000	17.0000	16.4000	16.9000	+5.625%	52	15,073	+327.219%
2025-10-17	15.7000	16.7000	15.6000	16.0000	+3.896%	36	15,113	+351.250%
2025-10-16	16.3000	16.3000	15.4000	15.4000	-2.098%	94	15,124	+368.831%
2025-10-15	14.9300	16.0000	14.7800	15.7300	+5.570%	39	15,190	+358.996%
2025-10-14	13.9500	14.9000	13.8300	14.9000	-4.180%	68	15,192	+384.564%
2025-10-13	14.9000	15.9000	14.9000	15.5500	+2.640%	123	15,187	+364.309%
2025-10-10	16.7500	17.4400	15.1000	15.1500	-5.313%	381	15,190	+376.568%
2025-10-09	15.7000	16.1000	15.3700	16.0000	+1.587%	188	15,143	+351.250%
2025-10-08	14.7200	15.9000	14.7200	15.7500	+1.547%	50	15,297	+358.413%
2025-10-07	15.4000	16.1000	15.0000	15.5100	+2.376%	42	15,365	+365.506%
2025-10-06	16.2500	16.8700	14.9500	15.1500	-0.656%	239	15,365	+376.568%
2025-10-03	16.2000	16.2000	13.1500	15.2500	-2.618%	163	15,511	+373.443%
2025-10-02	14.5000	15.8000	14.0000	15.6600	+8.901%	280	15,617	+361.047%
2025-10-01	12.6300	14.4100	12.6300	14.3800	+19.040%	93	15,673	+402.086%
2025-09-30	12.7000	12.7000	11.9500	12.0800	-9.513%	140	15,717	+497.682%
2025-09-29	13.5000	13.6000	12.5500	13.3500	-7.292%	89	15,785	+440.824%
2025-09-26	13.9500	14.8000	13.6500	14.4000	+11.369%	793	15,822	+401.389%
2025-09-25	10.6000	13.0600	10.5700	12.9300	+23.732%	797	16,375	+458.391%
2025-09-24	9.2500	10.5000	9.2500	10.4500	+20.115%	219	16,671	+590.909%
2025-09-23	9.0000	9.3500	8.7000	8.7000	+5.455%	217	16,792	+729.885%
2025-09-22	8.8000	8.9600	8.2500	8.2500	-6.780%	111	16,853	+775.152%
2025-09-19	9.5700	9.5700	8.6000	8.8500	-8.763%	506	16,841	+715.819%
2025-09-18	10.5000	11.2000	8.7500	9.7000	+77.982%	4,157	17,108	+644.330%
2025-09-17	5.3500	5.6000	5.2000	5.4500	-3.540%	257	20,807	+1,224.771%
2025-09-16	5.4400	5.6500	5.3000	5.6500	+4.824%	165	20,672	+1,177.876%
2025-09-15	5.3000	5.8000	5.3000	5.3900	+8.889%	292	20,742	+1,239.518%
2025-09-12	5.2500	5.2500	4.9000	4.9500	-4.990%	126	20,754	+1,358.586%
2025-09-11	5.3500	5.4000	5.2000	5.2100	-2.434%	430	20,763	+1,285.797%
2025-09-10	5.3700	5.4000	5.0500	5.3400	+4.706%	186	20,442	+1,252.060%
2025-09-09	5.3500	5.3500	4.9500	5.1000	-1.734%	106	20,509	+1,315.686%
2025-09-08	5.2500	5.2800	5.0200	5.1900	-0.192%	29	20,522	+1,291.137%
2025-09-05	5.1000	5.2900	5.0000	5.2000	+0.193%	139	20,517	+1,288.462%
2025-09-04	4.7800	5.2300	4.7800	5.1900	+6.790%	77	20,446	+1,291.137%
2025-09-03	4.7500	4.8600	4.7000	4.8600	-3.187%	16	20,431	+1,385.597%
2025-09-02	5.1500	5.1500	4.7500	5.0200	-2.713%	342	20,430	+1,338.247%
2025-08-29	5.4400	5.4400	5.1500	5.1600	-7.361%	85	20,207	+1,299.225%
2025-08-28	5.6500	5.7000	5.4000	5.5700	0.000%	86	20,207	+1,196.230%
2025-08-27	5.2500	5.6300	5.1500	5.5700	+5.492%	84	20,208	+1,196.230%
2025-08-26	5.5500	5.6000	5.1800	5.2800	-4.521%	90	20,189	+1,267.424%
2025-08-25	6.2500	6.3000	5.4500	5.5300	-2.812%	182	20,185	+1,205.606%
2025-08-22	4.8700	6.0500	4.8000	5.6900	+16.122%	1,417	20,203	+1,168.893%
2025-08-21	4.6000	4.9000	4.5000	4.9000	-0.609%	272	19,353	+1,373.469%
2025-08-20	5.9000	5.9000	4.8000	4.9300	-17.833%	302	19,315	+1,364.503%
2025-08-19	6.0000	6.9500	5.9600	6.0000	+18.812%	947	19,217	+1,103.333%
2025-08-18	5.0000	5.6000	4.9900	5.0500	-12.931%	628	19,544	+1,329.703%
2025-08-15	5.9000	6.4500	5.4500	5.8000	+10.476%	2,087	19,308	+1,144.828%
2025-08-14	4.0600	5.3600	3.9500	5.2500	+30.273%	419	19,537	+1,275.238%
2025-08-13	3.7200	4.1000	3.7100	4.0300	+6.053%	523	19,785	+1,691.563%
2025-08-12	3.4500	3.8600	3.4400	3.8000	+16.208%	91	19,586	+1,800.000%
2025-08-11	3.2000	3.6000	3.2000	3.2700	+14.737%	1,010	19,604	+2,107.951%
2025-08-08	2.8700	2.9000	2.7500	2.8500	+1.064%	451	18,859	+2,433.333%
2025-08-07	2.9000	2.9300	2.8000	2.8200	-8.442%	374	18,652	+2,460.284%
2025-08-06	2.9000	3.1000	2.9000	3.0800	+2.667%	451	18,512	+2,244.156%
2025-08-05	2.7000	3.2000	2.7000	3.0000	+12.782%	2,419	18,176	+2,306.667%
2025-08-04	2.6700	2.7000	2.6000	2.6600	+0.758%	255	18,246	+2,614.286%
2025-08-01	2.6400	2.6800	2.5000	2.6400	-5.376%	299	18,177	+2,634.848%
2025-07-31	2.9800	2.9800	2.7900	2.7900	-7.000%	175	18,289	+2,487.814%
2025-07-30	3.1500	3.1500	2.9500	3.0000	-3.226%	259	18,256	+2,306.667%
2025-07-29	3.3000	3.3000	3.1000	3.1000	-6.344%	72	18,326	+2,229.032%
2025-07-28	3.4500	3.6000	3.3000	3.3100	-2.647%	143	18,325	+2,081.269%
2025-07-25	3.4000	3.5000	3.1700	3.4000	-24.444%	705	18,295	+2,023.529%
2025-07-24	4.8000	4.8000	4.4600	4.5000	-8.163%	313	18,018	+1,504.444%
2025-07-23	4.6500	5.0500	4.6500	4.9000	+1.871%	28	17,894	+1,373.469%
2025-07-22	5.0000	5.0000	4.7600	4.8100	-1.434%	13	17,911	+1,401.040%
2025-07-21	5.0500	5.1500	4.8500	4.8800	+0.412%	53	17,907	+1,379.508%
2025-07-18	5.0000	5.0300	4.7500	4.8600	+2.101%	43	17,886	+1,385.597%
2025-07-17	4.6500	4.8200	4.5500	4.7600	+4.386%	21	17,912	+1,416.807%
2025-07-16	4.7500	4.7500	4.4000	4.5600	-4.000%	108	17,903	+1,483.333%
2025-07-15	5.2000	5.2000	4.7500	4.7500	-5.567%	451	17,871	+1,420.000%
2025-07-14	5.0000	5.0300	4.8500	5.0300	-2.330%	63	17,914	+1,335.388%
2025-07-11	5.2000	5.2000	4.9500	5.1500	-3.377%	33	17,872	+1,301.942%
2025-07-10	5.2400	5.4500	5.2000	5.3300	+4.510%	106	17,866	+1,254.597%
2025-07-09	5.2000	5.2000	4.9700	5.1000	-3.955%	18	17,934	+1,315.686%
2025-07-08	4.6900	5.3500	4.6900	5.3100	+17.478%	89	17,925	+1,259.699%
2025-07-03	4.4000	4.5200	4.3800	4.5200	+8.393%	10	17,974	+1,497.345%
2025-07-02	4.5000	4.5000	4.0500	4.1700	-12.211%	109	17,974	+1,631.415%
2025-07-01	4.5000	5.0500	4.5000	4.7500	+4.857%	37	17,922	+1,420.000%
2025-06-30	4.7000	4.7000	4.4500	4.5300	-1.522%	20	17,946	+1,493.819%
2025-06-27	4.9000	5.1200	4.5500	4.6000	+1.099%	92	17,964	+1,469.565%
2025-06-26	4.5000	4.6000	4.4700	4.5500	+2.247%	52	17,989	+1,486.813%
2025-06-25	4.8000	4.8000	4.4000	4.4500	-6.316%	15	18,033	+1,522.472%
2025-06-24	4.2500	4.7500	4.2500	4.7500	+20.253%	306	18,047	+1,420.000%
2025-06-23	4.0000	4.1500	3.8200	3.9500	-2.469%	279	18,320	+1,727.848%
2025-06-20	4.2000	4.3000	3.9000	4.0500	0.000%	276	18,317	+1,682.716%
2025-06-18	3.9000	4.1700	3.7500	4.0500	+6.579%	192	18,458	+1,682.716%
2025-06-17	3.9400	4.1000	3.7500	3.8000	+4.110%	289	18,458	+1,800.000%
2025-06-16	3.6500	3.6500	3.6500	3.6500	+5.797%	7	18,308	+1,878.082%
2025-06-13	3.6300	3.6300	3.4500	3.4500	-5.479%	50	18,315	+1,992.754%
2025-06-12	3.6000	3.7500	3.6000	3.6500	+1.108%	28	18,293	+1,878.082%
2025-06-11	4.2500	4.2500	3.5000	3.6100	-18.141%	83	18,271	+1,900.000%
2025-06-10	3.5500	4.6500	3.5500	4.4100	+19.189%	516	18,206	+1,537.188%
2025-06-09	3.6500	3.8100	3.6500	3.7000	+8.824%	41	18,560	+1,851.351%
2025-06-06	3.6000	3.6000	3.4000	3.4000	0.000%	292	18,578	+2,023.529%
2025-06-05	3.5000	3.6000	3.4000	3.4000	-2.299%	155	18,717	+2,023.529%
2025-06-04	3.5700	3.5700	3.4800	3.4800	-0.571%	74	18,622	+1,974.713%
2025-06-03	3.3100	3.6000	3.3100	3.5000	+6.061%	238	18,622	+1,962.857%
2025-06-02	3.1500	3.3000	3.1500	3.3000	+1.538%	31	18,809	+2,087.879%
2025-05-30	3.3500	3.3500	3.1500	3.2500	-7.143%	302	18,793	+2,121.538%
2025-05-29	3.5700	3.5700	3.4900	3.5000	-2.778%	55	18,796	+1,962.857%
2025-05-28	3.7000	3.7500	3.6000	3.6000	-4.000%	13	18,783	+1,905.556%
2025-05-27	3.7500	3.7500	3.7500	3.7500	+7.143%	1	18,781	+1,825.333%
2025-05-23	3.6500	3.6500	3.5000	3.5000	-7.895%	944	18,783	+1,962.857%
2025-05-22	3.8000	3.9000	3.8000	3.8000	0.000%	24	18,783	+1,800.000%
2025-05-21	4.1000	4.3000	3.8000	3.8000	-8.213%	60	18,766	+1,800.000%
2025-05-20	4.1000	4.1400	4.1000	4.1400	-0.241%	90	18,726	+1,643.961%
2025-05-19	4.0000	4.2500	4.0000	4.1500	-4.598%	281	18,636	+1,639.759%
2025-05-16	4.3000	4.3500	4.3000	4.3500	+2.353%	12	18,783	+1,559.770%
2025-05-15	4.1500	4.2500	4.1500	4.2500	0.000%	72	18,778	+1,598.824%
2025-05-14	4.4600	4.4700	4.2500	4.2500	-11.458%	144	18,807	+1,598.824%
2025-05-13	4.8000	4.9500	4.7000	4.8000	+5.033%	153	18,865	+1,404.167%
2025-05-12	4.6000	4.9000	4.4500	4.5700	+6.776%	218	18,967	+1,479.869%
2025-05-09	4.1800	4.2800	3.9700	4.2800	+4.390%	140	19,023	+1,586.916%
2025-05-08	3.9600	4.1000	3.9000	4.1000	+17.143%	30	19,060	+1,660.976%
2025-05-07	3.5700	3.6000	3.5000	3.5000	-1.408%	19	19,085	+1,962.857%
2025-05-06	3.5000	3.6000	3.4500	3.5500	-5.333%	55	19,077	+1,933.803%
2025-05-05	3.7500	3.7500	3.7000	3.7500	-2.597%	7	19,065	+1,825.333%
2025-05-02	3.8000	3.9100	3.7700	3.8500	+5.479%	126	19,066	+1,775.325%
2025-05-01	3.7500	3.8800	3.6500	3.6500	+1.389%	37	19,089	+1,878.082%
2025-04-30	3.5500	3.6000	3.5500	3.6000	-6.494%	6	19,103	+1,905.556%
2025-04-29	4.1000	4.1000	3.8500	3.8500	+2.122%	37	19,100	+1,775.325%
2025-04-28	3.8000	4.2000	3.7700	3.7700	-0.789%	10	19,086	+1,815.119%
2025-04-25	3.7500	3.8000	3.5000	3.8000	-16.484%	340	19,087	+1,800.000%
2025-04-24	4.4000	4.6000	4.4000	4.5500	+9.639%	60	18,977	+1,486.813%
2025-04-23	4.1000	4.4000	4.0500	4.1500	+13.699%	35	18,981	+1,639.759%
2025-04-22	3.5000	3.7500	3.5000	3.6500	+12.308%	1,627	18,978	+1,878.082%
2025-04-21	3.2200	3.3000	3.0900	3.2500	-3.846%	105	17,463	+2,121.538%
2025-04-17	3.3500	3.4000	3.2000	3.3800	-2.029%	71	17,399	+2,036.095%
2025-04-16	3.7600	3.7600	3.3500	3.4500	-11.538%	327	17,399	+1,992.754%
2025-04-15	4.2500	4.2500	3.9000	3.9000	-9.302%	77	17,252	+1,751.282%
2025-04-14	4.4000	4.6500	4.1400	4.3000	+11.399%	71	17,224	+1,579.070%
2025-04-11	4.0000	4.0000	3.4500	3.8600	-5.854%	1,472	17,241	+1,770.466%
2025-04-10	4.1000	4.3000	3.8500	4.1000	-18.000%	54	17,104	+1,660.976%
2025-04-09	4.0000	5.0000	3.5900	5.0000	+51.515%	814	17,074	+1,344.000%
2025-04-08	4.2400	4.3000	3.1000	3.3000	-17.500%	365	16,561	+2,087.879%
2025-04-07	3.8500	4.5100	3.6500	4.0000	-6.323%	229	16,452	+1,705.000%
2025-04-04	4.9000	4.9000	4.0500	4.2700	-19.282%	1,504	16,292	+1,590.867%
2025-04-03	4.8000	6.0000	4.4000	5.2900	+8.402%	189	16,630	+1,264.839%
2025-04-02	4.9000	5.1400	4.8800	4.8800	-0.408%	21	16,573	+1,379.508%
2025-04-01	5.1000	5.1000	4.7500	4.9000	-5.769%	107	16,573	+1,373.469%
2025-03-31	5.2500	5.2500	4.7700	5.2000	-2.985%	37	16,553	+1,288.462%
2025-03-28	5.7000	5.7000	5.2500	5.3600	-3.249%	48	16,560	+1,247.015%
2025-03-27	5.5000	5.5900	5.5000	5.5400	-2.807%	19	16,557	+1,203.249%
2025-03-26	6.4000	6.4000	5.6600	5.7000	-8.800%	66	16,550	+1,166.667%
2025-03-25	6.2500	6.6500	6.2500	6.2500	-1.575%	86	16,517	+1,055.200%
2025-03-24	6.9000	6.9000	6.2900	6.3500	-3.788%	20	16,498	+1,037.008%
2025-03-21	6.0000	6.6000	6.0000	6.6000	+8.731%	36	16,502	+993.939%
2025-03-20	6.2500	6.2500	6.0700	6.0700	-5.156%	11	16,506	+1,089.456%
2025-03-19	6.5500	6.5500	6.2300	6.4000	-14.667%	34	16,499	+1,028.125%
2025-03-18	7.1300	7.9200	7.1300	7.5000	+1.215%	50	16,486	+862.667%
2025-03-17	7.0000	7.6400	6.9700	7.4100	+18.182%	696	16,481	+874.359%
2025-03-14	6.1800	6.4500	6.0900	6.2700	+1.951%	124	16,956	+1,051.515%
2025-03-13	6.1000	6.7500	5.9000	6.1500	+35.165%	298	17,073	+1,073.984%
2025-03-12	4.6500	4.7000	4.4000	4.5500	+8.333%	25	17,073	+1,486.813%
2025-03-11	4.0400	4.3500	3.6500	4.2000	+2.439%	115	17,073	+1,619.048%
2025-03-10	4.2500	4.3000	4.1000	4.1000	-5.093%	93	17,132	+1,660.976%
2025-03-07	4.4500	4.4500	4.1500	4.3200	-2.483%	282	17,199	+1,571.296%
2025-03-06	4.0500	4.6500	4.0500	4.4300	-1.556%	33	17,078	+1,529.797%
2025-03-05	4.4500	4.5300	4.1500	4.5000	-4.255%	138	17,078	+1,504.444%
2025-03-04	5.0500	5.1500	4.4000	4.7000	-14.545%	123	17,018	+1,436.170%
2025-03-03	6.7000	6.8500	5.5000	5.5000	-9.091%	59	16,936	+1,212.727%
2025-02-28	5.5000	6.0500	5.5000	6.0500	+2.542%	52	16,918	+1,093.388%
2025-02-27	6.3500	6.3500	5.9000	5.9000	-2.479%	15	16,913	+1,123.729%
2025-02-26	6.0500	6.1500	5.8500	6.0500	+7.080%	109	16,916	+1,093.388%
2025-02-25	6.2200	6.2200	5.6000	5.6500	-13.476%	89	16,893	+1,177.876%
2025-02-24	6.8000	6.8000	6.1000	6.5300	-5.362%	59	16,903	+1,005.666%
2025-02-21	7.7000	7.7000	6.9000	6.9000	-4.828%	250	16,869	+946.377%
2025-02-20	7.5000	7.5000	6.6000	7.2500	-4.605%	105	16,909	+895.862%
2025-02-19	7.6900	7.7000	7.1700	7.6000	-12.037%	260	16,947	+850.000%
2025-02-18	6.6000	8.7000	6.6000	8.6400	+47.692%	1,394	17,023	+735.648%
2025-02-14	6.4400	7.3300	5.6500	5.8500	-10.000%	468	17,114	+1,134.188%
2025-02-13	5.5000	6.9300	5.5000	6.5000	+19.266%	504	17,114	+1,010.769%
2025-02-12	5.0000	5.5000	4.5000	5.4500	+19.780%	272	17,232	+1,224.771%
2025-02-11	4.2000	5.0600	4.2000	4.5500	+16.667%	175	17,163	+1,486.813%
2025-02-10	4.0000	4.0700	3.8500	3.9000	+9.859%	36	17,209	+1,751.282%
2025-02-07	3.6000	3.6000	3.4900	3.5500	-2.740%	88	17,226	+1,933.803%
2025-02-06	3.7000	3.7500	3.6000	3.6500	-3.183%	324	17,247	+1,878.082%
2025-02-05	3.4000	3.8500	3.4000	3.7700	+3.571%	77	17,355	+1,815.119%
2025-02-04	3.8000	3.8000	3.6300	3.6400	-5.455%	176	17,353	+1,883.516%
2025-02-03	3.6900	3.8500	3.4800	3.8500	+2.667%	84	17,208	+1,775.325%
2025-01-31	3.9500	4.1000	3.7500	3.7500	-7.862%	1,410	17,209	+1,825.333%
2025-01-30	3.7000	4.1100	3.7000	4.0700	+3.038%	591	17,619	+1,673.956%
2025-01-29	3.9600	4.0500	3.9400	3.9500	0.000%	11	17,578	+1,727.848%
2025-01-28	4.1500	4.1500	3.8900	3.9500	-2.469%	114	17,576	+1,727.848%
2025-01-27	4.3500	4.6000	4.0500	4.0500	-10.989%	126	17,538	+1,682.716%
2025-01-24	4.5800	4.5800	4.3500	4.5500	-3.602%	196	17,576	+1,486.813%
2025-01-23	4.8500	4.8500	4.7000	4.7200	-6.535%	168	17,561	+1,429.661%
2025-01-22	4.9200	5.1500	4.8200	5.0500	+2.227%	124	17,511	+1,329.703%
2025-01-21	5.3000	5.3500	4.9400	4.9400	+0.816%	477	17,522	+1,361.538%
2025-01-17	5.1000	5.1000	4.6000	4.9000	+15.294%	744	17,519	+1,373.469%
2025-01-16	4.2700	4.3000	4.2000	4.2500	+1.918%	56	17,519	+1,598.824%
2025-01-15	4.1200	4.1700	4.1200	4.1700	+4.250%	7	17,519	+1,631.415%
2025-01-14	4.0000	4.0000	3.9200	4.0000	-2.439%	52	17,519	+1,705.000%
2025-01-13	3.9200	4.1000	3.9000	4.1000	0.000%	398	17,523	+1,660.976%
2025-01-10	4.2500	4.2500	3.9900	4.1000	-8.277%	1,240	17,569	+1,660.976%
2025-01-08	4.3000	4.5000	4.3000	4.4700	-2.614%	9	17,089	+1,515.213%
2025-01-07	4.8000	4.8000	4.5000	4.5900	+2.000%	44	17,089	+1,472.985%
2025-01-06	5.0500	5.0500	4.5000	4.5000	-7.787%	70	17,086	+1,504.444%
2025-01-03	4.6000	4.8800	4.6000	4.8800	+4.946%	30	17,082	+1,379.508%
2025-01-02	4.6500	4.7000	4.6000	4.6500	+1.087%	76	17,079	+1,452.688%
2024-12-31	4.7000	4.7000	4.5000	4.6000	+1.099%	251	16,961	+1,469.565%