Dark

INTC20261218C28
INTC Dec 18 2026 28.00 Call (INTC261218C00028000)
option OPRA

EOD

Sep 1, 2026

60.95-1.773%(-1.10)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	60.9500	60.9500	60.9500	60.9500	-1.773%	19	6,830	0.000%
2026-08-28	62.3100	62.3400	62.0500	62.0500	+1.838%	45	6,849	-1.773%
2026-08-25	61.1100	61.1100	60.9300	60.9300	-3.009%	3	6,804	+0.033%
2026-08-21	63.0000	63.0000	62.8200	62.8200	-0.915%	30	6,804	-2.977%
2026-08-20	63.2800	63.4000	63.2800	63.4000	-18.320%	6	6,784	-3.864%
2026-08-13	77.6200	77.6200	77.6200	77.6200	+6.009%	1	6,783	-21.476%
2026-08-04	73.2200	73.2200	73.2200	73.2200	+13.186%	1	6,782	-16.758%
2026-07-30	64.6900	64.6900	64.6900	64.6900	+11.209%	1	6,782	-5.781%
2026-07-29	58.1700	58.1700	58.1700	58.1700	-1.790%	1	6,781	+4.779%
2026-07-28	57.5800	59.2300	57.5800	59.2300	-7.366%	22	6,781	+2.904%
2026-07-27	63.9400	63.9400	63.9400	63.9400	-17.656%	1	6,801	-4.676%
2026-07-22	77.6500	77.6500	77.6500	77.6500	+12.130%	1	6,802	-21.507%
2026-07-17	66.3000	69.2500	66.3000	69.2500	-16.667%	30	6,803	-11.986%
2026-07-10	83.1000	83.1000	83.1000	83.1000	-3.439%	5	6,808	-26.655%
2026-07-09	86.0600	86.0600	86.0600	86.0600	+8.320%	1	6,813	-29.177%
2026-07-08	79.2100	79.4500	79.2100	79.4500	-17.369%	6	6,814	-23.285%
2026-07-02	100.6500	100.7500	96.1500	96.1500	-4.660%	103	6,922	-36.609%
2026-07-01	101.2100	101.2100	100.8500	100.8500	+6.708%	101	6,922	-39.564%
2026-06-29	94.5100	94.5100	94.5100	94.5100	-11.871%	1	7,023	-35.509%
2026-06-18	102.9500	107.7500	102.9500	107.2400	+13.075%	6	7,026	-43.165%
2026-06-17	94.8400	94.8400	94.8400	94.8400	-5.978%	1	7,026	-35.734%
2026-06-15	103.6500	103.6500	100.7200	100.8700	+5.336%	4	7,026	-39.576%
2026-06-12	95.7600	95.7600	95.7600	95.7600	+8.277%	2	7,028	-36.351%
2026-06-11	88.4400	88.4400	88.4400	88.4400	+7.854%	1	7,030	-31.083%
2026-06-08	82.0000	82.0000	82.0000	82.0000	+12.668%	1	7,031	-25.671%
2026-06-05	75.3100	75.3100	72.7800	72.7800	-14.033%	5	7,031	-16.254%
2026-06-04	84.0000	84.6600	84.0000	84.6600	-0.459%	7	7,032	-28.006%
2026-06-03	85.0500	85.0500	85.0500	85.0500	-6.978%	1	7,037	-28.336%
2026-05-29	95.7700	95.7700	91.4300	91.4300	-2.266%	7	7,037	-33.337%
2026-05-28	94.8200	94.8200	93.5500	93.5500	+1.135%	2	7,032	-34.848%
2026-05-27	92.5000	92.5000	92.5000	92.5000	-5.128%	1	7,032	-34.108%
2026-05-26	97.5000	97.5000	97.5000	97.5000	+3.823%	5	7,032	-37.487%
2026-05-22	93.8900	93.9100	93.8900	93.9100	+3.539%	40	7,034	-35.097%
2026-05-21	90.7000	90.7000	90.7000	90.7000	+6.706%	10	7,074	-32.800%
2026-05-19	85.0000	85.0000	85.0000	85.0000	+5.120%	1	7,074	-28.294%
2026-05-18	80.8600	80.8600	80.8600	80.8600	-1.690%	1	7,084	-24.623%
2026-05-15	82.2500	82.2500	82.2500	82.2500	-10.917%	1	7,084	-25.897%
2026-05-12	92.3300	92.3300	92.3300	92.3300	-7.243%	5	7,085	-33.987%
2026-05-11	101.0300	101.0300	99.5400	99.5400	-0.460%	3	7,085	-38.768%
2026-05-08	90.6500	100.0000	90.6500	100.0000	+19.048%	12	7,086	-39.050%
2026-05-07	83.9300	84.0000	83.9300	84.0000	-0.615%	3	7,086	-27.440%
2026-05-06	82.5500	84.5200	82.5500	84.5200	+3.249%	12	7,085	-27.887%
2026-05-05	73.3700	82.5000	73.3700	81.8600	+13.537%	5	7,091	-25.544%
2026-05-04	72.3000	72.3000	72.1000	72.1000	-0.661%	16	7,096	-15.465%
2026-05-01	71.1700	72.5800	70.9000	72.5800	+10.742%	21	7,103	-16.024%
2026-04-30	67.5000	67.5000	65.5400	65.5400	-1.945%	2	7,103	-7.003%
2026-04-29	63.0000	66.8400	63.0000	66.8400	+20.194%	37	7,103	-8.812%
2026-04-28	55.6100	55.6100	55.6100	55.6100	-0.162%	2	7,134	+9.603%
2026-04-27	58.3000	58.3000	55.7000	55.7000	+2.673%	58	7,134	+9.425%
2026-04-24	55.3500	58.0000	54.2500	54.2500	+34.816%	109	7,184	+12.350%
2026-04-23	40.2400	40.2400	40.2400	40.2400	+0.349%	5	7,218	+51.466%
2026-04-22	40.1000	40.1000	40.1000	40.1000	+1.442%	1	7,223	+51.995%
2026-04-21	39.5300	39.5300	39.5300	39.5300	+0.051%	1	7,225	+54.187%
2026-04-20	39.5100	39.5100	39.5100	39.5100	-8.520%	2	7,225	+54.265%
2026-04-17	43.1900	43.1900	43.1900	43.1900	+4.652%	60	7,227	+41.121%
2026-04-16	41.2700	41.2700	41.2700	41.2700	+10.289%	1	7,227	+47.686%
2026-04-14	37.7800	37.7800	37.4200	37.4200	-4.174%	3	7,227	+62.881%
2026-04-13	39.0200	39.0500	39.0200	39.0500	+7.162%	32	7,228	+56.082%
2026-04-10	36.4400	36.4400	36.4400	36.4400	+5.531%	2	7,259	+67.261%
2026-04-09	32.3000	34.6100	32.3000	34.5300	+7.103%	14	7,260	+76.513%
2026-04-08	31.0000	32.2400	30.7000	32.2400	+20.299%	18	7,261	+89.051%
2026-04-07	26.0000	26.8000	26.0000	26.8000	+11.900%	33	7,265	+127.425%
2026-04-02	23.9500	23.9500	23.9500	23.9500	+8.126%	2	7,266	+154.489%
2026-04-01	22.0000	23.0000	22.0000	22.1500	+19.086%	101	7,266	+175.169%
2026-03-31	18.6000	18.6000	18.6000	18.6000	+16.250%	1	7,267	+227.688%
2026-03-30	16.0000	16.0000	16.0000	16.0000	-11.602%	1	7,268	+280.938%
2026-03-27	18.6700	18.6700	18.1000	18.1000	-13.189%	6	7,267	+236.740%
2026-03-26	20.8500	20.8500	20.8500	20.8500	+10.904%	1	7,263	+192.326%
2026-03-24	18.8000	18.8000	18.8000	18.8000	-2.134%	5	7,262	+224.202%
2026-03-23	19.2100	19.2100	19.2100	19.2100	+1.105%	2	7,262	+217.283%
2026-03-20	19.0000	19.0000	19.0000	19.0000	-6.080%	2	7,261	+220.789%
2026-03-19	20.2300	20.2300	20.2300	20.2300	+5.091%	9	7,259	+201.285%
2026-03-17	19.6000	19.6000	19.2500	19.2500	-12.896%	3	7,250	+216.623%
2026-03-16	22.4000	23.0000	22.1000	22.1000	+7.963%	15	7,252	+175.792%
2026-03-13	20.5300	20.5300	20.4700	20.4700	-6.230%	3	7,261	+197.753%
2026-03-10	21.5000	22.0500	21.5000	21.8300	+16.738%	15	7,263	+179.203%
2026-03-06	19.6700	19.6700	18.7000	18.7000	+5.352%	2	7,249	+225.936%
2026-03-03	18.2500	18.2500	17.7500	17.7500	-11.911%	121	7,248	+243.380%
2026-03-02	19.5000	20.1500	19.5000	20.1500	-1.274%	11	7,227	+202.481%
2026-02-25	20.5100	20.5100	20.1500	20.4100	+13.389%	25	7,229	+198.628%
2026-02-20	18.4700	18.4700	18.0000	18.0000	-7.928%	12	7,229	+238.611%
2026-02-19	19.2700	19.5500	19.2700	19.5500	-5.005%	10	7,238	+211.765%
2026-02-18	20.8800	20.8800	20.5800	20.5800	-0.580%	17	7,246	+196.161%
2026-02-17	20.7000	20.7000	20.7000	20.7000	-4.828%	8	7,255	+194.444%
2026-02-13	21.7500	21.7500	21.7500	21.7500	+0.601%	25	7,255	+180.230%
2026-02-12	21.6200	21.6200	21.6200	21.6200	-13.693%	1	7,255	+181.915%
2026-02-09	25.0500	25.0500	25.0500	25.0500	-0.120%	2	7,256	+143.313%
2026-02-06	23.5700	25.0800	23.5700	25.0800	+9.663%	4	7,254	+143.022%
2026-02-05	22.7000	23.0000	22.7000	22.8700	+3.955%	4	7,255	+166.506%
2026-02-04	22.0000	22.0000	22.0000	22.0000	-6.582%	1	7,258	+177.045%
2026-02-02	23.5500	23.5500	23.5500	23.5500	+9.995%	3	7,258	+158.811%
2026-01-30	23.2600	23.2600	21.4100	21.4100	-5.265%	8	7,261	+184.680%
2026-01-29	22.6500	22.6500	22.6000	22.6000	+0.266%	2	7,259	+169.690%
2026-01-28	22.4000	23.0900	22.4000	22.5400	+20.213%	6	7,258	+170.408%
2026-01-27	18.6500	18.7500	18.6500	18.7500	+5.337%	2	7,259	+225.067%
2026-01-26	18.3100	18.3100	17.5000	17.8000	-10.327%	39	7,260	+242.416%
2026-01-23	20.3000	21.1000	19.7500	19.8500	-31.315%	65	7,250	+207.053%
2026-01-22	27.8500	28.9000	27.8500	28.9000	+3.104%	12	7,286	+110.900%
2026-01-21	28.0000	28.5000	27.6000	28.0300	+20.146%	11	7,286	+117.446%
2026-01-20	22.0000	24.1200	22.0000	23.3300	+6.287%	28	7,286	+161.252%
2026-01-16	22.8000	22.8000	21.9500	21.9500	-4.565%	22	7,299	+177.677%
2026-01-15	24.1500	24.1500	22.7500	23.0000	-0.648%	14	7,299	+165.000%
2026-01-14	22.6600	23.1500	21.2000	23.1500	+2.524%	116	7,298	+163.283%
2026-01-13	20.4000	22.5800	20.4000	22.5800	+16.332%	79	7,399	+169.929%
2026-01-12	19.1500	19.8000	19.1500	19.4100	-6.683%	196	7,349	+214.013%
2026-01-09	19.7000	20.8000	18.6000	20.8000	+28.395%	119	7,159	+193.029%
2026-01-08	17.5000	17.5000	16.2000	16.2000	-11.475%	3	7,130	+276.235%
2026-01-07	17.5000	19.1000	17.5000	18.3000	+22.000%	38	7,132	+233.060%
2026-01-05	15.3000	15.7200	15.0000	15.0000	-1.381%	12	7,160	+306.333%
2026-01-02	14.0000	15.2100	14.0000	15.2100	+15.578%	21	7,162	+300.723%
2025-12-31	13.1800	13.2000	13.1600	13.1600	+2.016%	29	7,177	+363.146%
2025-12-30	12.9600	13.8500	12.9000	12.9000	+3.365%	75	7,177	+372.481%
2025-12-29	12.2500	12.4800	12.2500	12.4800	+1.878%	19	7,176	+388.381%
2025-12-26	12.2000	12.2500	12.1000	12.2500	+4.790%	59	7,170	+397.551%
2025-12-24	11.6900	11.6900	11.6900	11.6900	-5.344%	1	7,161	+421.386%
2025-12-23	12.3500	12.3500	12.3500	12.3500	-1.984%	1	7,161	+393.522%
2025-12-22	13.0000	13.0000	12.6000	12.6000	-5.618%	12	7,161	+383.730%
2025-12-19	13.3000	13.3500	13.2500	13.3500	+7.229%	8	7,169	+356.554%
2025-12-18	12.5400	12.5400	12.4500	12.4500	-0.400%	7	7,168	+389.558%
2025-12-17	12.8500	12.8500	12.5000	12.5000	-8.088%	52	7,168	+387.600%
2025-12-16	13.6000	13.6000	13.6000	13.6000	-0.802%	1	7,169	+348.162%
2025-12-15	13.7000	13.7100	13.7000	13.7100	-3.383%	2	7,169	+344.566%
2025-12-12	15.2200	15.2200	14.1700	14.1900	-7.436%	41	7,169	+329.528%
2025-12-11	15.1900	15.3300	15.1900	15.3300	-7.035%	2	7,169	+297.586%
2025-12-10	15.0000	16.4900	15.0000	16.4900	+3.386%	253	7,170	+269.618%
2025-12-09	16.2000	16.2000	15.9500	15.9500	-0.250%	2	7,420	+282.132%
2025-12-08	15.7000	16.0500	15.5300	15.9900	-9.148%	32	7,419	+281.176%
2025-12-05	17.5500	17.7200	17.5500	17.6000	+2.924%	19	7,395	+246.307%
2025-12-04	18.0700	18.0700	17.1000	17.1000	-8.703%	3	7,382	+256.433%
2025-12-03	18.5000	18.8900	18.1000	18.7300	-0.372%	34	7,382	+225.414%
2025-12-02	15.7900	18.8700	15.7900	18.8000	+17.500%	26	7,383	+224.202%
2025-12-01	15.8300	16.0000	15.8300	16.0000	0.000%	6	7,379	+280.938%
2025-11-28	13.7300	16.0000	13.7300	16.0000	+21.673%	16	7,379	+280.938%
2025-11-26	13.1500	13.1500	13.1500	13.1500	+6.911%	1	7,379	+363.498%
2025-11-25	12.3000	12.3000	12.3000	12.3000	-0.405%	1	7,379	+395.528%
2025-11-24	12.3500	12.3500	12.3500	12.3500	+7.391%	1	7,379	+393.522%
2025-11-21	10.7100	11.6500	10.4500	11.5000	+5.893%	652	7,380	+430.000%
2025-11-20	12.5300	12.5300	10.3500	10.8600	-5.565%	102	7,276	+461.234%
2025-11-19	11.5000	11.5000	11.5000	11.5000	+0.262%	1	7,276	+430.000%
2025-11-18	11.4700	11.4700	11.4700	11.4700	+2.046%	25	7,277	+431.386%
2025-11-17	12.2600	12.2600	11.2400	11.2400	-6.722%	2	7,302	+442.260%
2025-11-14	11.8100	12.0500	11.8100	12.0500	-3.368%	13	7,300	+405.809%
2025-11-13	13.2700	13.2700	12.3700	12.4700	-12.183%	20	7,309	+388.773%
2025-11-12	13.7500	14.5000	13.7500	14.2000	-1.526%	27	7,298	+329.225%
2025-11-11	14.4000	14.4200	14.4000	14.4200	+3.369%	4	7,288	+322.677%
2025-11-10	13.9500	13.9500	13.9500	13.9500	-2.652%	1	7,287	+336.918%
2025-11-07	14.3300	14.3300	14.3300	14.3300	+3.841%	2	7,288	+325.331%
2025-11-06	13.8600	13.8600	13.5000	13.8000	-3.158%	13	7,289	+341.667%
2025-11-05	14.0000	14.2500	14.0000	14.2500	+3.261%	4	7,284	+327.719%
2025-11-04	14.3900	14.5300	13.8000	13.8000	-12.934%	17	7,282	+341.667%
2025-11-03	16.2800	16.2800	14.9000	15.8500	-1.979%	280	7,263	+284.543%
2025-10-31	16.6500	17.2500	15.4500	16.1700	-4.036%	23	7,263	+276.933%
2025-10-30	16.8000	17.3000	16.8000	16.8500	-4.261%	5	7,262	+261.721%
2025-10-29	17.6000	17.6000	17.6000	17.6000	-1.124%	10	7,263	+246.307%
2025-10-28	18.2300	18.2300	17.6000	17.8000	+11.250%	5	7,263	+242.416%
2025-10-27	14.8800	16.0000	14.8800	16.0000	+6.171%	9	7,269	+280.938%
2025-10-24	15.5500	17.0500	14.2000	15.0700	+4.871%	24	7,269	+304.446%
2025-10-23	14.2500	14.3700	14.0000	14.3700	+7.399%	33	7,264	+324.148%
2025-10-22	14.0000	14.0000	13.0500	13.3800	-9.288%	37	7,263	+355.531%
2025-10-21	14.7500	14.7500	14.4500	14.7500	0.000%	7	7,258	+313.220%
2025-10-20	14.6500	14.8000	14.5800	14.7500	+8.856%	27	7,258	+313.220%
2025-10-17	13.4000	13.5500	13.4000	13.5500	+0.296%	22	7,259	+349.815%
2025-10-16	14.3000	14.5000	13.5100	13.5100	-2.666%	19	7,259	+351.147%
2025-10-15	12.7500	14.0300	12.7500	13.8800	+4.992%	13	7,276	+339.121%
2025-10-14	12.2100	13.2200	11.5500	13.2200	-4.892%	10	7,283	+361.044%
2025-10-13	13.5000	13.9100	13.2000	13.9000	+1.312%	49	7,284	+338.489%
2025-10-10	14.9000	15.2500	13.7000	13.7200	-3.719%	32	7,286	+344.242%
2025-10-09	13.9800	14.2500	13.9100	14.2500	+3.863%	10	7,285	+327.719%
2025-10-08	12.7500	14.1100	12.7500	13.7200	-0.218%	50	7,279	+344.242%
2025-10-07	13.9000	14.2000	13.1000	13.7500	+7.422%	126	7,233	+343.273%
2025-10-06	14.0000	14.9000	12.8000	12.8000	-4.120%	145	7,233	+376.172%
2025-10-03	14.0000	14.0000	13.3400	13.3500	-3.120%	22	7,208	+356.554%
2025-10-02	12.7000	13.8500	12.7000	13.7800	+10.240%	27	7,209	+342.308%
2025-10-01	10.9000	12.5000	10.8600	12.5000	+20.192%	65	7,209	+387.600%
2025-09-30	11.0200	11.0200	10.4000	10.4000	-8.370%	14	7,208	+486.058%
2025-09-29	11.6500	11.7500	11.0500	11.3500	-9.562%	6	7,199	+437.004%
2025-09-26	12.4500	13.0200	12.0500	12.5500	+11.456%	71	7,202	+385.657%
2025-09-25	9.0500	11.3700	9.0500	11.2600	+33.254%	360	7,205	+441.297%
2025-09-24	7.7500	8.6800	7.7500	8.4500	+14.035%	85	7,291	+621.302%
2025-09-23	7.6500	7.9500	7.4000	7.4100	+7.391%	61	7,334	+722.537%
2025-09-22	7.8200	8.2500	6.8600	6.9000	-5.995%	175	7,330	+783.333%
2025-09-19	8.7200	8.7200	7.1500	7.3400	-9.939%	104	7,272	+730.381%
2025-09-18	7.3000	9.5000	7.3000	8.1500	+89.535%	3,411	7,301	+647.853%
2025-09-17	4.2800	4.4000	4.2500	4.3000	-4.444%	50	9,098	+1,317.442%
2025-09-16	4.4400	4.5000	4.3600	4.5000	+6.132%	63	9,056	+1,254.444%
2025-09-15	4.1000	4.6000	4.1000	4.2400	+8.718%	189	9,029	+1,337.500%
2025-09-12	4.0500	4.0800	3.9000	3.9000	-6.024%	14	8,941	+1,462.821%
2025-09-11	4.3000	4.3000	4.1500	4.1500	+0.728%	59	8,937	+1,368.675%
2025-09-10	4.3000	4.3000	3.9500	4.1200	+1.229%	36	8,925	+1,379.369%
2025-09-09	4.1600	4.1600	3.9500	4.0700	+1.750%	15	8,909	+1,397.543%
2025-09-08	4.0500	4.0500	4.0000	4.0000	+1.523%	3	8,896	+1,423.750%
2025-09-05	3.9400	4.0500	3.9400	3.9400	-4.369%	206	8,895	+1,446.954%
2025-09-04	3.9000	4.1200	3.8300	4.1200	+5.641%	12	8,806	+1,379.369%
2025-09-03	3.7000	3.9000	3.7000	3.9000	-0.256%	10	8,807	+1,462.821%
2025-09-02	3.8500	3.9100	3.8500	3.9100	-4.634%	28	8,802	+1,458.824%
2025-08-29	4.4500	4.4500	4.0800	4.1000	-8.889%	8	8,807	+1,386.585%
2025-08-28	4.3800	4.5000	4.3800	4.5000	+0.671%	24	8,807	+1,254.444%
2025-08-27	3.9700	4.5000	3.9700	4.4700	+6.429%	75	8,784	+1,263.535%
2025-08-26	4.2500	4.2500	4.2000	4.2000	-5.618%	7	8,787	+1,351.190%
2025-08-25	5.3500	5.3500	4.3000	4.4500	-8.247%	160	8,788	+1,269.663%
2025-08-22	4.2000	4.8500	4.1000	4.8500	+28.989%	145	8,771	+1,156.701%
2025-08-21	3.5500	3.7600	3.5500	3.7600	-1.828%	63	8,876	+1,521.011%
2025-08-20	4.1500	4.1500	3.8000	3.8300	-21.837%	60	8,825	+1,491.384%
2025-08-19	4.9000	5.7000	4.8000	4.9000	+20.988%	161	8,809	+1,143.878%
2025-08-18	4.6500	4.6500	3.8000	4.0500	-22.857%	237	8,750	+1,404.938%
2025-08-15	4.9100	5.2500	4.0500	5.2500	+26.506%	151	8,623	+1,060.952%
2025-08-14	3.2500	4.3000	2.8700	4.1500	+32.166%	316	8,648	+1,368.675%
2025-08-13	3.0000	3.1500	3.0000	3.1400	+9.408%	1,105	8,435	+1,841.083%
2025-08-12	2.5800	2.8700	2.5800	2.8700	+16.667%	5	7,578	+2,023.693%
2025-08-11	2.5900	2.6900	2.4600	2.4600	+14.953%	307	7,576	+2,377.642%
2025-08-08	2.2100	2.2100	2.1400	2.1400	-0.465%	52	7,609	+2,748.131%
2025-08-07	2.3200	2.3200	2.1300	2.1500	-9.283%	20	7,583	+2,734.884%
2025-08-06	2.4300	2.4300	2.2700	2.3700	-1.250%	364	7,573	+2,471.730%
2025-08-05	2.4000	2.4000	2.2900	2.4000	+20.000%	20	7,605	+2,439.583%
2025-08-04	2.0400	2.0400	2.0000	2.0000	+2.041%	66	7,620	+2,947.500%
2025-08-01	2.0500	2.0500	1.9300	1.9600	-6.667%	49	7,620	+3,009.694%
2025-07-31	2.2100	2.2100	2.1000	2.1000	-8.696%	234	7,622	+2,802.381%
2025-07-30	2.3600	2.3600	2.2800	2.3000	-2.128%	15	7,487	+2,550.000%
2025-07-29	2.4200	2.4200	2.3400	2.3500	-7.480%	62	7,484	+2,493.617%
2025-07-28	2.6800	2.6800	2.5400	2.5400	+3.252%	227	7,523	+2,299.606%
2025-07-25	2.7900	2.7900	2.4100	2.4600	-29.915%	174	7,536	+2,377.642%
2025-07-24	3.6500	3.6500	3.5000	3.5100	-11.139%	13	7,520	+1,636.467%
2025-07-23	3.8000	3.9600	3.8000	3.9500	+3.133%	109	7,523	+1,443.038%
2025-07-22	3.9000	3.9000	3.8000	3.8300	-1.034%	11	7,528	+1,491.384%
2025-07-21	3.9000	3.9000	3.8700	3.8700	+1.842%	10	7,525	+1,474.935%
2025-07-18	3.8000	3.8000	3.8000	3.8000	+2.703%	100	7,521	+1,503.947%
2025-07-17	3.7500	3.7500	3.7000	3.7000	+1.370%	2	7,521	+1,547.297%
2025-07-16	3.5900	3.6500	3.5900	3.6500	-8.750%	115	7,521	+1,569.863%
2025-07-15	4.0000	4.0000	4.0000	4.0000	0.000%	10	7,481	+1,423.750%
2025-07-14	3.8500	4.0000	3.8500	4.0000	-3.148%	9	7,481	+1,423.750%
2025-07-11	3.9000	4.1300	3.9000	4.1300	-1.667%	12	7,481	+1,375.787%
2025-07-10	4.2500	4.3500	4.2000	4.2000	+3.704%	52	7,480	+1,351.190%
2025-07-09	3.9500	4.0500	3.8700	4.0500	-2.410%	29	7,479	+1,404.938%
2025-07-08	3.8000	4.2600	3.8000	4.1500	+25.758%	40	7,470	+1,368.675%
2025-07-07	3.3000	3.3000	3.2500	3.3000	+1.538%	15	7,474	+1,746.970%
2025-07-02	3.3500	3.3500	3.2500	3.2500	-14.474%	3	7,467	+1,775.385%
2025-07-01	3.5000	3.8000	3.5000	3.8000	+8.571%	21	7,466	+1,503.947%
2025-06-30	3.6200	3.6200	3.5000	3.5000	-3.846%	3	7,466	+1,641.429%
2025-06-27	4.0500	4.0500	3.6000	3.6400	+1.393%	211	7,465	+1,574.451%
2025-06-26	3.3500	3.6000	3.3500	3.5900	-5.526%	310	7,458	+1,597.772%
2025-06-24	3.4000	3.8000	3.4000	3.8000	+23.377%	704	7,486	+1,503.947%
2025-06-23	3.0800	3.0800	3.0800	3.0800	-0.645%	1	8,179	+1,878.896%
2025-06-20	3.1800	3.1800	3.1000	3.1000	-2.516%	102	8,179	+1,866.129%
2025-06-18	3.1500	3.2200	3.1500	3.1800	+6.711%	121	8,135	+1,816.667%
2025-06-17	2.9800	2.9800	2.9800	2.9800	+4.196%	25	8,135	+1,945.302%
2025-06-16	2.8600	2.8800	2.8600	2.8600	+5.147%	14	8,110	+2,031.119%
2025-06-13	2.7400	2.7400	2.6600	2.7200	-6.207%	72	8,110	+2,140.809%
2025-06-12	2.8000	2.9000	2.8000	2.9000	+3.943%	20	8,079	+2,001.724%
2025-06-11	3.0000	3.0300	2.7900	2.7900	-20.286%	89	8,059	+2,084.588%
2025-06-10	2.7600	3.6000	2.7100	3.5000	+25.000%	1,182	8,006	+1,641.429%
2025-06-09	2.8600	2.9200	2.8000	2.8000	+6.464%	115	6,956	+2,076.786%
2025-06-06	2.6900	2.6900	2.6000	2.6300	+3.137%	104	6,949	+2,217.490%
2025-06-05	2.8100	2.8100	2.5500	2.5500	-6.934%	208	6,898	+2,290.196%
2025-06-04	2.7300	2.7400	2.7300	2.7400	+1.481%	100	6,723	+2,124.453%
2025-06-03	2.7000	2.7000	2.7000	2.7000	+8.434%	100	6,723	+2,157.407%
2025-06-02	2.4900	2.4900	2.4900	2.4900	+0.810%	1	6,673	+2,347.791%
2025-05-30	2.6200	2.6200	2.4100	2.4700	-8.519%	1,738	6,673	+2,367.611%
2025-05-29	2.7300	2.7600	2.6900	2.7000	-2.527%	310	6,451	+2,157.407%
2025-05-28	2.8500	2.8500	2.7700	2.7700	-14.769%	224	6,376	+2,100.361%
2025-05-21	3.3000	3.3000	3.2500	3.2500	+10.922%	16	6,376	+1,775.385%
2025-05-20	3.2400	3.2400	2.9300	2.9300	-9.846%	93	6,377	+1,980.205%
2025-05-19	3.2100	3.3000	3.2100	3.2500	-4.412%	80	6,410	+1,775.385%
2025-05-16	3.4000	3.4000	3.4000	3.4000	+2.719%	52	6,407	+1,692.647%
2025-05-15	3.2500	3.3100	3.2500	3.3100	-1.780%	11	6,408	+1,741.390%
2025-05-14	3.3500	3.3800	3.3400	3.3700	-11.316%	460	6,418	+1,708.605%
2025-05-13	3.7800	3.8500	3.2200	3.8000	+4.110%	119	6,126	+1,503.947%
2025-05-12	3.5000	3.6500	3.0000	3.6500	+14.063%	36	6,240	+1,569.863%
2025-05-09	2.5300	3.2000	2.5300	3.2000	+0.629%	10	6,261	+1,804.688%
2025-05-08	3.2500	3.2500	3.1000	3.1800	+15.636%	4	6,265	+1,816.667%
2025-05-07	2.8000	2.8000	2.7500	2.7500	+0.365%	17	6,266	+2,116.364%
2025-05-06	2.7700	2.7700	2.7000	2.7400	-4.530%	23	6,253	+2,124.453%
2025-05-05	3.0500	3.0500	2.8700	2.8700	-5.902%	139	6,250	+2,023.693%
2025-05-02	3.0300	3.1000	2.9900	3.0500	+8.929%	2,974	6,324	+1,898.361%
2025-05-01	2.9300	2.9300	2.8000	2.8000	+2.564%	37	7,235	+2,076.786%
2025-04-30	2.7000	2.7700	2.7000	2.7300	-10.492%	35	7,199	+2,132.601%
2025-04-29	3.2000	3.2000	3.0500	3.0500	-0.974%	146	7,188	+1,898.361%
2025-04-28	3.0000	3.3200	3.0000	3.0800	-13.239%	73	7,309	+1,878.896%
2025-04-24	3.5500	3.6300	3.5400	3.5500	+8.232%	17	7,303	+1,616.901%
2025-04-23	3.3500	3.4800	3.2800	3.2800	+13.889%	74	7,309	+1,758.232%
2025-04-22	2.7000	3.0500	2.7000	2.8800	+15.663%	847	7,311	+2,016.319%
2025-04-21	2.4700	2.4900	2.4400	2.4900	-6.391%	452	6,751	+2,347.791%
2025-04-17	2.7000	2.7000	2.5200	2.6600	-3.623%	405	6,515	+2,191.353%
2025-04-16	2.8800	2.8800	2.7600	2.7600	-12.381%	30	6,515	+2,108.333%
2025-04-15	3.2500	3.2500	3.1000	3.1500	-7.353%	321	6,496	+1,834.921%
2025-04-14	3.4000	3.4000	3.4000	3.4000	+11.475%	20	6,643	+1,692.647%
2025-04-11	2.9500	3.0500	2.6000	3.0500	-7.576%	124	6,643	+1,898.361%
2025-04-10	3.3500	3.3500	3.2500	3.3000	-17.500%	14	6,592	+1,746.970%
2025-04-09	3.2000	4.0000	2.8800	4.0000	+56.863%	862	6,602	+1,423.750%
2025-04-08	3.3000	3.4000	2.5500	2.5500	-20.561%	697	5,800	+2,290.196%
2025-04-07	2.6900	3.3800	2.6900	3.2100	-7.225%	418	6,128	+1,798.754%
2025-04-04	3.5500	3.5500	3.2800	3.4600	-18.779%	366	5,765	+1,661.561%
2025-04-03	4.7600	4.8400	4.2600	4.2600	+6.500%	193	5,695	+1,330.751%
2025-04-02	3.9500	4.0400	3.9500	4.0000	+1.266%	5	5,598	+1,423.750%
2025-04-01	4.1500	4.1500	3.9500	3.9500	-5.952%	12	5,598	+1,443.038%
2025-03-31	4.0500	4.2000	4.0000	4.2000	-3.448%	38	5,599	+1,351.190%
2025-03-28	4.5000	4.6500	4.3500	4.3500	-6.652%	100	5,619	+1,301.149%
2025-03-27	4.6500	4.6600	4.4500	4.6600	+0.215%	25	5,620	+1,207.940%
2025-03-26	4.6500	4.6500	4.6500	4.6500	-12.264%	1	5,618	+1,210.753%
2025-03-25	5.3000	5.3000	5.3000	5.3000	+0.952%	3	5,618	+1,050.000%
2025-03-24	5.2500	5.2500	5.2500	5.2500	-3.670%	3	5,615	+1,060.952%
2025-03-21	5.1500	5.4500	5.1500	5.4500	+10.101%	74	5,615	+1,018.349%
2025-03-20	5.2500	5.2500	4.9500	4.9500	-5.894%	18	5,639	+1,131.313%
2025-03-19	5.3000	5.3000	5.2000	5.2600	-17.813%	8	5,640	+1,058.745%
2025-03-18	5.9300	6.6300	5.9300	6.4000	+0.156%	77	5,636	+852.344%
2025-03-17	5.9200	6.5000	5.9200	6.3900	+22.885%	96	5,599	+853.834%
2025-03-14	5.1500	5.2000	5.1500	5.2000	+4.000%	26	5,568	+1,072.115%
2025-03-13	5.0000	5.5000	4.9500	5.0000	+35.135%	36	5,583	+1,119.000%
2025-03-12	3.8000	3.9000	3.6000	3.7000	+15.625%	5	5,583	+1,547.297%
2025-03-11	3.4000	3.4000	3.1500	3.2000	-6.977%	9	5,580	+1,804.688%
2025-03-10	3.4500	3.5600	3.4200	3.4400	-3.099%	16	5,580	+1,671.802%
2025-03-07	3.6500	3.6500	3.4000	3.5500	-4.054%	112	5,590	+1,616.901%
2025-03-06	3.6800	3.7000	3.6800	3.7000	+6.628%	4	5,638	+1,547.297%
2025-03-05	3.6000	3.7500	3.4500	3.4700	-17.381%	14	5,638	+1,656.484%
2025-03-04	3.9000	4.2000	3.7000	4.2000	-6.667%	38	5,640	+1,351.190%
2025-03-03	5.6000	5.7500	4.5000	4.5000	-13.462%	106	5,624	+1,254.444%
2025-02-28	6.1500	6.1500	5.2000	5.2000	+6.122%	34	5,614	+1,072.115%
2025-02-27	4.7500	5.3500	4.7500	4.9000	+1.031%	22	5,610	+1,143.878%
2025-02-26	5.0000	5.0700	4.8500	4.8500	+2.105%	47	5,596	+1,156.701%
2025-02-25	5.1000	5.2000	4.7500	4.7500	-12.844%	25	5,615	+1,183.158%
2025-02-24	5.4000	5.6000	5.4000	5.4500	-8.403%	11	5,615	+1,018.349%
2025-02-21	5.9000	6.4000	5.9000	5.9500	-4.800%	136	5,611	+924.370%
2025-02-20	6.2700	6.2700	4.6500	6.2500	0.000%	85	5,641	+875.200%
2025-02-19	6.5000	7.1000	5.6000	6.2500	-14.384%	63	5,658	+875.200%
2025-02-18	5.7700	7.3000	5.3000	7.3000	+44.554%	151	5,657	+734.932%
2025-02-14	5.4000	6.0000	4.7000	5.0500	-8.182%	142	5,706	+1,106.931%
2025-02-13	4.7500	5.7500	4.7500	5.5000	+23.318%	263	5,706	+1,008.182%
2025-02-12	3.8000	4.4600	3.8000	4.4600	+14.359%	4,272	5,742	+1,266.592%
2025-02-11	3.7500	4.0500	3.7500	3.9000	+25.000%	51	1,866	+1,462.821%
2025-02-10	3.2500	3.2500	3.0700	3.1200	+9.859%	45	1,913	+1,853.526%
2025-02-07	2.7900	2.8400	2.7900	2.8400	-2.069%	30	1,908	+2,046.127%
2025-02-06	2.9000	2.9000	2.9000	2.9000	-4.918%	2	1,898	+2,001.724%
2025-02-05	2.6000	3.1500	2.6000	3.0500	-1.613%	114	1,898	+1,898.361%
2025-02-03	2.8000	3.1000	2.8000	3.1000	+1.639%	6	1,906	+1,866.129%
2025-01-31	3.3000	3.3000	3.0000	3.0500	-7.576%	34	1,909	+1,898.361%
2025-01-30	3.1200	3.3000	3.0500	3.3000	+1.852%	92	1,902	+1,746.970%
2025-01-29	3.2300	3.2400	3.2300	3.2400	+2.857%	4	1,990	+1,781.173%
2025-01-28	3.1500	3.1800	3.1500	3.1500	-3.077%	23	1,990	+1,834.921%
2025-01-27	3.5500	3.5500	3.2500	3.2500	-7.143%	9	1,969	+1,775.385%
2025-01-24	3.5800	3.6500	3.5000	3.5000	-5.405%	18	1,971	+1,641.429%
2025-01-23	3.8100	3.8100	3.7000	3.7000	-9.756%	7	1,970	+1,547.297%
2025-01-22	4.3000	4.3000	4.0000	4.1000	-2.381%	10	1,967	+1,386.585%
2025-01-21	4.6000	4.6000	3.8500	4.2000	-1.176%	46	1,964	+1,351.190%
2025-01-17	3.9000	4.2500	3.9000	4.2500	+21.429%	1,170	1,871	+1,334.118%
2025-01-16	3.5000	3.5000	3.5000	3.5000	+0.865%	20	1,871	+1,641.429%
2025-01-15	3.3500	3.4700	3.3000	3.4700	+6.769%	9	1,870	+1,656.484%
2025-01-14	3.4300	3.4300	3.2500	3.2500	+2.201%	3	1,872	+1,775.385%
2025-01-13	3.1900	3.2300	3.1500	3.1800	-7.826%	165	1,872	+1,816.667%
2025-01-10	3.4000	3.4500	3.3000	3.4500	-4.167%	260	1,779	+1,666.667%
2025-01-08	3.7000	3.7000	3.6000	3.6000	-5.013%	6	1,863	+1,593.056%
2025-01-07	3.8500	3.8500	3.7900	3.7900	-0.263%	16	1,863	+1,508.179%
2025-01-06	4.2000	4.2000	3.7700	3.8000	-5.941%	521	1,876	+1,503.947%
2025-01-03	3.9500	4.0400	3.9000	4.0400	+3.590%	30	1,662	+1,408.663%
2025-01-02	3.7500	3.9000	3.7500	3.9000	+2.362%	35	1,662	+1,462.821%
2024-12-31	3.8300	3.8500	3.8000	3.8100	+2.973%	5	1,660	+1,499.738%
2024-12-30	3.7300	3.8000	3.7000	3.7000	-5.612%	12	1,660	+1,547.297%
2024-12-27	3.8900	3.9200	3.8900	3.9200	-2.488%	42	1,667	+1,454.847%
2024-12-26	3.9000	4.0300	3.9000	4.0200	+0.500%	4	1,687	+1,416.169%
2024-12-24	4.0000	4.0000	4.0000	4.0000	+1.010%	1	1,689	+1,423.750%
2024-12-23	3.8500	4.0000	3.8500	3.9600	+10.000%	26	1,689	+1,439.141%
2024-12-20	3.4200	3.8500	3.4200	3.6000	+1.408%	13	1,689	+1,593.056%
2024-12-19	3.8000	3.8000	3.5300	3.5500	-2.740%	16	1,695	+1,616.901%
2024-12-18	3.7500	3.7500	3.6500	3.6500	-9.877%	112	1,689	+1,569.863%
2024-12-17	4.2000	4.2000	4.0000	4.0500	-5.814%	10	1,662	+1,404.938%
2024-12-16	4.0500	4.3500	4.0500	4.3000	+8.040%	44	1,663	+1,317.442%
2024-12-13	3.9800	3.9800	3.9800	3.9800	-2.689%	4	1,623	+1,431.407%
2024-12-12	3.9000	4.0900	3.9000	4.0900	+6.234%	4	1,624	+1,390.220%
2024-12-11	3.8300	3.8500	3.7000	3.8500	+1.316%	131	1,623	+1,483.117%
2024-12-10	3.9000	3.9500	3.7500	3.8000	-7.317%	134	1,525	+1,503.947%
2024-12-09	4.0800	4.1000	4.0500	4.1000	+2.500%	110	1,426	+1,386.585%
2024-12-06	4.1000	4.1000	4.0000	4.0000	0.000%	12	1,326	+1,423.750%