Dark

INTC20261218C30
INTC Dec 18 2026 30.00 Call (INTC261218C00030000)
option OPRA

EOD

Jul 16, 2026

66.97-4.994%(-3.52)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	67.0000	67.3300	66.9600	66.9700	-4.994%	45	11,728	0.000%
2026-07-15	78.3700	78.3700	70.4900	70.4900	-7.856%	13	11,804	-4.994%
2026-07-14	78.9400	78.9400	76.0000	76.5000	+3.448%	7	11,807	-12.458%
2026-07-13	75.7000	76.0500	73.9500	73.9500	-8.659%	15	11,809	-9.439%
2026-07-10	80.2900	80.9600	79.7700	80.9600	-3.435%	3	11,815	-17.280%
2026-07-09	85.8400	85.9100	83.8400	83.8400	+10.214%	12	11,815	-20.122%
2026-07-08	76.9000	76.9000	76.0400	76.0700	-12.442%	3	11,806	-11.963%
2026-07-07	86.8400	86.8800	86.8400	86.8800	-11.329%	2	11,807	-22.917%
2026-07-06	93.1400	97.9800	93.1400	97.9800	+4.234%	3	11,807	-31.649%
2026-07-02	100.1800	100.9500	94.0000	94.0000	-4.179%	904	11,591	-28.755%
2026-07-01	106.2400	106.2400	98.1000	98.1000	-13.070%	102	11,591	-31.733%
2026-06-30	103.4600	112.8500	103.4600	112.8500	+21.802%	53	11,688	-40.656%
2026-06-29	89.3000	92.6500	89.3000	92.6500	-6.791%	2	11,706	-27.717%
2026-06-26	99.4000	99.4000	99.4000	99.4000	-1.340%	2	11,706	-32.626%
2026-06-25	98.2700	102.7000	98.2700	100.7500	-1.129%	5	11,706	-33.529%
2026-06-24	104.2900	105.1700	101.9000	101.9000	-4.211%	127	11,708	-34.279%
2026-06-23	105.9900	106.3800	105.9900	106.3800	-4.763%	6	11,708	-37.046%
2026-06-22	109.3500	111.7000	108.7500	111.7000	+6.442%	23	11,709	-40.045%
2026-06-18	100.9500	105.8500	100.9500	104.9400	+15.382%	47	11,729	-36.183%
2026-06-17	90.9500	90.9500	90.9500	90.9500	+1.394%	5	11,729	-26.366%
2026-06-16	97.4300	97.4300	89.7000	89.7000	-13.333%	11	11,729	-25.340%
2026-06-15	100.4500	103.5000	100.2000	103.5000	+6.811%	21	11,739	-35.295%
2026-06-12	91.1600	96.9000	91.1600	96.9000	+18.171%	10	11,744	-30.888%
2026-06-11	87.2400	90.0000	82.0000	82.0000	+5.263%	27	11,749	-18.329%
2026-06-10	79.4500	81.5100	77.4000	77.9000	+5.842%	13	11,751	-14.031%
2026-06-09	84.0800	84.0800	72.7100	73.6000	-10.593%	32	11,753	-9.008%
2026-06-08	81.0800	82.3200	81.0800	82.3200	+15.748%	11	11,743	-18.647%
2026-06-05	76.2400	76.2400	69.8500	71.1200	-13.046%	35	11,742	-5.835%
2026-06-04	81.0000	81.7900	80.5000	81.7900	-1.315%	10	11,771	-18.120%
2026-06-03	85.0000	85.0000	82.4400	82.8800	+5.111%	1,005	11,774	-19.196%
2026-06-02	76.4900	78.8500	76.4900	78.8500	-18.636%	6	12,775	-15.067%
2026-05-29	95.3000	96.9100	95.3000	96.9100	+5.913%	11	12,781	-30.895%
2026-05-28	89.2500	92.5600	89.2500	91.5000	+0.660%	10	12,782	-26.809%
2026-05-27	95.8900	95.8900	89.5500	90.9000	-3.195%	5	12,792	-26.326%
2026-05-26	92.6600	94.0000	92.4700	93.9000	+2.848%	10	12,793	-28.679%
2026-05-22	91.3700	92.8200	90.5000	91.3000	+2.205%	26	12,799	-26.648%
2026-05-21	86.6200	89.3300	86.6200	89.3300	-0.744%	11	12,804	-25.031%
2026-05-20	89.1700	90.5000	88.2100	90.0000	+20.482%	24	12,804	-25.589%
2026-05-19	77.6600	77.6600	74.0900	74.7000	-4.415%	3	12,815	-10.348%
2026-05-18	85.8300	85.8300	77.1000	78.1500	-1.076%	283	12,815	-14.306%
2026-05-15	80.4500	80.4500	78.4000	79.0000	-8.976%	8	12,815	-15.228%
2026-05-14	88.2100	88.2100	86.7900	86.7900	-6.021%	7	12,684	-22.837%
2026-05-13	92.7000	92.7000	92.3500	92.3500	+2.611%	16	12,690	-27.482%
2026-05-12	96.1000	97.9100	87.6800	90.0000	-10.891%	125	12,690	-25.589%
2026-05-11	100.9600	101.0900	95.5000	101.0000	+3.272%	148	12,690	-33.693%
2026-05-08	84.0000	102.2000	84.0000	97.8000	+21.040%	145	12,568	-31.524%
2026-05-07	82.4000	82.4000	80.8000	80.8000	-2.838%	39	12,687	-17.116%
2026-05-06	81.8500	84.0000	80.6300	83.1600	+5.869%	293	12,688	-19.468%
2026-05-05	72.0000	81.0000	72.0000	78.5500	+15.260%	749	12,659	-14.742%
2026-05-04	68.3200	70.2500	67.6500	68.1500	-3.879%	303	12,005	-1.731%
2026-05-01	66.7000	71.2000	66.7000	70.9000	+10.471%	354	12,013	-5.543%
2026-04-30	63.6100	66.1000	63.5000	64.1800	-2.758%	227	12,013	+4.347%
2026-04-29	58.1500	66.0300	57.7900	66.0000	+19.349%	1,714	12,023	+1.470%
2026-04-28	54.2000	55.3000	53.1200	55.3000	-1.601%	258	12,830	+21.103%
2026-04-27	54.9000	56.2000	54.5000	56.2000	+4.694%	1,120	13,933	+19.164%
2026-04-24	53.3500	56.0500	51.3800	53.6800	+40.892%	150	13,093	+24.758%
2026-04-23	38.4000	38.5000	38.1000	38.1000	+2.723%	311	13,188	+75.774%
2026-04-22	39.4500	39.6600	37.0000	37.0900	-2.651%	36	13,489	+80.561%
2026-04-21	38.5300	38.7600	37.7600	38.1000	+2.973%	11	13,524	+75.774%
2026-04-20	37.8000	37.9900	37.0000	37.0000	-7.152%	13	13,524	+81.000%
2026-04-17	41.1000	41.8000	39.5000	39.8500	-0.450%	52	13,524	+68.055%
2026-04-16	37.1500	40.0300	37.1500	40.0300	+9.074%	54	13,555	+67.300%
2026-04-15	35.2700	37.0500	35.1500	36.7000	+3.585%	28	13,588	+82.480%
2026-04-14	35.5700	35.5700	34.4000	35.4300	-5.013%	53	13,609	+89.021%
2026-04-13	34.6500	37.5000	34.6500	37.3000	+7.092%	75	13,630	+79.544%
2026-04-10	32.8300	35.0000	32.8300	34.8300	+2.411%	39	13,661	+92.277%
2026-04-09	31.0000	34.0100	31.0000	34.0100	+12.244%	238	13,664	+96.913%
2026-04-08	27.5500	31.2000	27.5500	30.3000	+21.785%	150	13,859	+121.023%
2026-04-07	25.0000	25.4000	24.3000	24.8800	+6.234%	108	13,935	+169.172%
2026-04-06	23.5500	24.5000	23.1300	23.4200	+1.826%	41	14,040	+185.952%
2026-04-02	21.2500	23.0000	21.2500	23.0000	+9.628%	51	14,086	+191.174%
2026-04-01	18.9600	21.5000	18.9600	20.9800	+24.658%	75	14,086	+219.209%
2026-03-31	17.0000	17.0000	16.8300	16.8300	+16.471%	2	14,096	+297.920%
2026-03-30	16.5000	16.5000	14.4500	14.4500	-12.794%	54	14,097	+363.460%
2026-03-27	17.0600	17.0600	16.5700	16.5700	-5.097%	14	14,128	+304.164%
2026-03-26	18.8000	18.8200	17.4600	17.4600	-14.746%	19	14,138	+283.562%
2026-03-25	19.0000	20.5500	19.0000	20.4800	+19.766%	55	14,126	+227.002%
2026-03-24	17.0200	17.3500	17.0200	17.1000	-2.564%	32	14,150	+291.637%
2026-03-23	18.0500	18.3000	17.5500	17.5500	-3.571%	21	14,172	+281.595%
2026-03-20	19.0200	19.0200	18.2000	18.2000	-4.712%	11	14,191	+267.967%
2026-03-19	19.1500	19.1600	18.7000	19.1000	+2.965%	35	14,187	+250.628%
2026-03-18	17.5900	18.7600	17.5900	18.5500	+3.631%	19	14,201	+261.024%
2026-03-17	18.4400	18.4500	17.3500	17.9000	-15.446%	56	14,204	+274.134%
2026-03-16	21.3000	22.0000	20.6100	21.1700	+10.606%	88	14,219	+216.344%
2026-03-13	19.4500	19.4500	19.0200	19.1400	+1.592%	92	14,295	+249.896%
2026-03-12	20.0300	20.0300	18.8000	18.8400	-10.072%	69	14,371	+255.467%
2026-03-11	21.0000	21.3500	20.8500	20.9500	+5.276%	21	14,434	+219.666%
2026-03-10	19.4100	20.5000	19.4100	19.9000	+4.737%	27	14,452	+236.533%
2026-03-09	16.6600	19.0000	16.6400	19.0000	+5.147%	15	14,453	+252.474%
2026-03-06	18.0000	18.0700	18.0000	18.0700	-2.640%	3	14,498	+270.614%
2026-03-05	18.5600	19.3000	18.5500	18.5600	-1.591%	99	14,498	+260.830%
2026-03-04	18.0000	18.9500	18.0000	18.8600	+9.971%	3	14,568	+255.090%
2026-03-03	16.0000	17.1500	16.0000	17.1500	-6.895%	54	14,570	+290.496%
2026-03-02	18.3800	18.4500	18.3800	18.4200	-1.497%	24	14,570	+263.572%
2026-02-27	18.1600	18.7000	18.1600	18.7000	+0.430%	8	14,558	+258.128%
2026-02-26	18.4800	18.6200	18.0000	18.6200	-6.900%	7	14,558	+259.667%
2026-02-25	19.3000	20.0000	18.9500	20.0000	+1.781%	28	14,578	+234.850%
2026-02-24	17.4000	19.6500	17.4000	19.6500	+16.066%	60	14,578	+240.814%
2026-02-23	17.6100	17.6100	16.9300	16.9300	-2.701%	5	14,580	+295.570%
2026-02-20	17.0800	17.4000	16.7000	17.4000	-2.685%	67	14,581	+284.885%
2026-02-19	18.0000	18.0000	17.5000	17.8800	-6.387%	22	14,536	+274.553%
2026-02-18	19.2700	19.2700	18.7100	19.1000	-3.046%	30	14,532	+250.628%
2026-02-17	19.4700	19.7000	19.4700	19.7000	-1.746%	9	14,528	+239.949%
2026-02-13	18.2500	20.3800	18.2500	20.0500	+2.400%	13	14,530	+234.015%
2026-02-12	20.4000	20.4000	19.5800	19.5800	-8.930%	36	14,530	+242.033%
2026-02-11	21.5000	21.5000	21.5000	21.5000	+6.965%	3	14,534	+211.488%
2026-02-10	22.0500	22.0500	20.1000	20.1000	-15.046%	11	14,537	+233.184%
2026-02-09	21.2200	23.7000	21.0000	23.6600	-1.417%	29	14,537	+183.052%
2026-02-06	22.2500	24.1500	22.2500	24.0000	+13.208%	49	14,547	+179.042%
2026-02-05	23.1500	23.1500	20.0000	21.2000	-5.987%	31	14,556	+215.896%
2026-02-04	21.8000	22.5500	20.5000	22.5500	+2.968%	28	14,569	+196.984%
2026-02-03	23.0000	24.0000	21.9000	21.9000	+0.229%	180	14,580	+205.799%
2026-02-02	21.0000	22.8000	21.0000	21.8500	+10.633%	34	14,638	+206.499%
2026-01-30	21.8800	21.8800	19.7500	19.7500	-8.140%	9	14,649	+239.089%
2026-01-29	20.8000	21.5000	19.9000	21.5000	-1.376%	161	14,647	+211.488%
2026-01-28	20.3500	22.0000	20.3500	21.8000	+22.817%	136	14,668	+207.202%
2026-01-27	17.5500	17.7500	17.5500	17.7500	+9.907%	8	14,772	+277.296%
2026-01-26	17.6900	17.6900	15.9000	16.1500	-11.989%	367	14,774	+314.675%
2026-01-23	20.6800	20.6800	17.8000	18.3500	-32.907%	805	14,913	+264.959%
2026-01-22	26.3500	27.3500	26.2000	27.3500	+3.208%	201	15,076	+144.863%
2026-01-21	24.0000	27.0000	23.7000	26.5000	+21.839%	245	15,256	+152.717%
2026-01-20	20.0000	23.0000	20.0000	21.7500	+6.409%	122	15,365	+207.908%
2026-01-16	22.5500	23.0000	20.2100	20.4400	-8.505%	167	15,409	+227.642%
2026-01-15	22.6000	23.0200	21.2500	22.3400	+2.713%	81	15,409	+199.776%
2026-01-14	22.1000	22.1000	20.4500	21.7500	+5.583%	91	15,437	+207.908%
2026-01-13	19.3000	21.4800	19.3000	20.6000	+15.730%	139	15,451	+225.097%
2026-01-12	18.1900	18.8000	17.8000	17.8000	-6.806%	100	15,572	+276.236%
2026-01-09	16.0000	19.1100	16.0000	19.1000	+26.490%	182	15,541	+250.628%
2026-01-08	15.6000	15.6000	14.8900	15.1000	-7.362%	45	15,663	+343.510%
2026-01-07	15.6000	18.1700	15.6000	16.3000	+13.194%	334	15,680	+310.859%
2026-01-06	13.6000	14.4000	13.3600	14.4000	+4.046%	141	15,943	+365.069%
2026-01-05	15.5000	15.5700	13.6100	13.8400	-0.432%	23	16,044	+383.887%
2026-01-02	12.6000	13.9000	12.5900	13.9000	+19.828%	324	16,058	+381.799%
2025-12-31	11.9300	11.9500	11.6000	11.6000	-3.010%	111	16,311	+477.328%
2025-12-30	11.6600	12.6000	11.6500	11.9600	+8.235%	207	16,311	+459.950%
2025-12-29	10.9500	11.1500	10.9500	11.0500	+0.181%	63	16,364	+506.063%
2025-12-26	10.8600	11.1600	10.8400	11.0300	+2.130%	120	16,310	+507.162%
2025-12-24	10.2500	10.8700	10.2500	10.8000	-2.262%	81	16,295	+520.093%
2025-12-23	11.5000	11.5000	10.9000	11.0500	-3.070%	226	16,295	+506.063%
2025-12-22	11.9700	12.0500	11.3500	11.4000	-6.557%	148	16,396	+487.456%
2025-12-19	11.8000	12.2200	11.8000	12.2000	+8.444%	294	16,291	+448.934%
2025-12-18	12.1000	12.1000	10.8000	11.2500	+0.536%	112	16,493	+495.289%
2025-12-17	11.5500	11.5500	10.8500	11.1900	-7.521%	113	16,573	+498.481%
2025-12-16	12.5100	12.6500	12.1000	12.1000	-2.419%	50	16,603	+453.471%
2025-12-15	12.9300	13.4000	12.3000	12.4000	-2.362%	127	16,589	+440.081%
2025-12-12	13.7700	13.7700	12.1000	12.7000	-9.286%	168	16,520	+427.323%
2025-12-11	14.2900	14.2900	13.9200	14.0000	-6.977%	7	16,588	+378.357%
2025-12-10	14.2100	15.0500	14.2100	15.0500	+1.896%	30	16,587	+344.983%
2025-12-09	14.8000	14.8000	14.5500	14.7700	+1.862%	21	16,615	+353.419%
2025-12-08	16.1000	16.1000	14.2600	14.5000	-9.375%	155	16,610	+361.862%
2025-12-05	16.7500	17.0000	16.0000	16.0000	+7.167%	29	16,508	+318.563%
2025-12-04	16.7300	16.7300	14.9000	14.9300	-16.499%	72	16,514	+348.560%
2025-12-03	17.6500	17.8800	16.9000	17.8800	+1.017%	250	16,491	+274.553%
2025-12-02	14.8500	17.7500	14.8500	17.7000	+21.399%	337	16,475	+278.362%
2025-12-01	14.3100	14.8500	14.3100	14.5800	-0.478%	89	16,791	+359.328%
2025-11-28	12.5000	14.6500	12.0300	14.6500	+22.697%	385	16,741	+357.133%
2025-11-26	11.7500	11.9700	11.6000	11.9400	+7.085%	146	17,222	+460.888%
2025-11-25	10.8500	11.1500	10.5800	11.1500	+1.088%	38	17,222	+500.628%
2025-11-24	10.5900	11.3500	10.5000	11.0300	+5.048%	128	17,194	+507.162%
2025-11-21	9.8700	10.5000	9.0900	10.5000	+9.718%	736	17,304	+537.810%
2025-11-20	11.5000	11.6500	9.4000	9.5700	-11.389%	224	17,362	+599.791%
2025-11-19	11.1500	11.1500	10.5700	10.8000	+4.651%	24	17,375	+520.093%
2025-11-18	9.3000	10.4000	9.3000	10.3200	-0.769%	78	17,381	+548.934%
2025-11-17	11.0200	11.0700	10.1800	10.4000	-7.143%	334	17,402	+543.942%
2025-11-14	10.8400	11.5000	10.4500	11.2000	-1.926%	94	17,318	+497.946%
2025-11-13	12.2400	12.2700	11.1800	11.4200	-14.135%	441	17,279	+486.427%
2025-11-12	13.0100	13.3000	13.0100	13.3000	+1.218%	19	17,157	+403.534%
2025-11-11	13.0000	13.3500	13.0000	13.1400	-2.667%	217	17,168	+409.665%
2025-11-10	14.0000	14.1000	13.2500	13.5000	+1.887%	52	17,088	+396.074%
2025-11-07	12.8000	13.2500	12.5000	13.2500	+6.426%	388	17,121	+405.434%
2025-11-06	13.6500	13.7000	11.6000	12.4500	-9.124%	46	17,490	+437.912%
2025-11-05	13.3000	13.7200	13.0100	13.7000	+9.776%	37	17,523	+388.832%
2025-11-04	13.5600	13.6000	12.4800	12.4800	-14.579%	277	17,540	+436.619%
2025-11-03	15.1000	15.1000	14.1000	14.6100	-3.564%	111	17,669	+358.385%
2025-10-31	15.6500	15.7000	14.9100	15.1500	-1.623%	34	17,669	+342.046%
2025-10-30	15.5000	16.2600	14.7500	15.4000	-3.750%	55	17,687	+334.870%
2025-10-29	16.4200	16.8000	15.7000	16.0000	-2.320%	39	17,721	+318.563%
2025-10-28	15.0000	17.1700	15.0000	16.3800	+12.888%	337	17,733	+308.852%
2025-10-27	13.7500	15.3000	13.7500	14.5100	+5.912%	463	18,226	+361.544%
2025-10-24	14.7000	15.6400	13.0000	13.7000	+0.366%	487	18,226	+388.832%
2025-10-23	12.4000	13.6500	12.4000	13.6500	+9.026%	214	18,012	+390.623%
2025-10-22	13.0000	13.4000	12.1000	12.5200	-7.396%	222	18,033	+434.904%
2025-10-21	13.2000	13.7800	13.2000	13.5200	-1.314%	56	17,918	+395.340%
2025-10-20	13.3500	13.8000	13.3500	13.7000	+6.698%	99	17,931	+388.832%
2025-10-17	12.1500	13.8000	12.1200	12.8400	+4.390%	384	17,964	+421.573%
2025-10-16	12.5600	13.5000	12.3000	12.3000	-4.206%	141	18,146	+444.472%
2025-10-15	12.3000	13.2000	11.6000	12.8400	+10.499%	211	18,051	+421.573%
2025-10-14	11.6500	12.1600	11.0000	11.6200	-8.070%	402	18,205	+476.334%
2025-10-13	12.2500	12.9000	12.0000	12.6400	+1.935%	315	18,373	+429.826%
2025-10-10	13.9000	14.6000	12.2500	12.4000	-5.126%	623	18,458	+440.081%
2025-10-09	12.9000	13.2000	12.4000	13.0700	+2.510%	318	18,499	+412.395%
2025-10-08	11.8000	13.0000	11.6400	12.7500	+1.190%	640	18,710	+425.255%
2025-10-07	12.9000	13.1000	11.9500	12.6000	+3.279%	326	19,177	+431.508%
2025-10-06	12.1700	13.8000	12.0800	12.2000	-1.215%	841	19,177	+448.934%
2025-10-03	12.8500	12.8900	12.0000	12.3500	-2.756%	331	19,531	+442.267%
2025-10-02	11.5500	12.8300	11.3400	12.7000	+10.435%	536	19,330	+427.323%
2025-10-01	10.0500	11.5000	9.8100	11.5000	+21.693%	131	19,483	+482.348%
2025-09-30	9.9900	9.9900	9.4000	9.4500	-11.101%	834	19,509	+608.677%
2025-09-29	10.9000	10.9000	10.1000	10.6300	-7.565%	1,431	18,881	+530.009%
2025-09-26	10.9500	12.1000	10.7500	11.5000	+11.650%	1,856	19,260	+482.348%
2025-09-25	8.2200	10.4100	8.1100	10.3000	+30.215%	1,399	18,593	+550.194%
2025-09-24	6.5000	7.9500	6.5000	7.9100	+21.505%	725	18,805	+746.650%
2025-09-23	6.3500	7.0500	6.3500	6.5100	+7.781%	528	18,810	+928.725%
2025-09-22	6.4500	6.8700	6.0000	6.0400	-8.485%	1,125	19,007	+1,008.775%
2025-09-19	7.2000	7.2000	6.2200	6.6000	-8.206%	522	18,968	+914.697%
2025-09-18	7.8000	8.5700	6.3500	7.1900	+96.986%	11,927	18,811	+831.433%
2025-09-17	3.7000	3.7700	3.6500	3.6500	-5.195%	86	24,687	+1,734.795%
2025-09-16	3.7000	3.9000	3.7000	3.8500	+6.944%	220	24,655	+1,639.481%
2025-09-15	3.3500	3.9500	3.3500	3.6000	+9.091%	485	24,712	+1,760.278%
2025-09-12	3.3500	3.3500	3.3000	3.3000	-6.250%	25	24,786	+1,929.394%
2025-09-11	3.6200	3.6300	3.5000	3.5200	-3.030%	134	24,773	+1,802.557%
2025-09-10	3.5000	3.6300	3.4000	3.6300	+3.714%	22	24,833	+1,744.904%
2025-09-09	3.4500	3.5000	3.3500	3.5000	+0.865%	85	24,824	+1,813.429%
2025-09-08	3.5000	3.5000	3.4500	3.4700	-0.857%	12	24,767	+1,829.971%
2025-09-05	3.4000	3.5100	3.3500	3.5000	-0.850%	446	24,760	+1,813.429%
2025-09-04	3.2000	3.5300	3.2000	3.5300	+10.313%	16	24,355	+1,797.167%
2025-09-03	3.1500	3.2500	3.1500	3.2000	-4.478%	24	24,355	+1,992.813%
2025-09-02	3.3500	3.3500	3.1500	3.3500	-4.286%	136	24,352	+1,899.104%
2025-08-29	3.7500	3.7500	3.4800	3.5000	-5.149%	798	23,635	+1,813.429%
2025-08-28	3.9000	3.9000	3.6900	3.6900	-3.655%	514	23,635	+1,714.905%
2025-08-27	3.5000	3.8600	3.5000	3.8300	+8.807%	118	23,135	+1,648.564%
2025-08-26	3.7500	3.8000	3.5200	3.5200	-8.571%	430	23,044	+1,802.557%
2025-08-25	4.2800	4.5000	3.8000	3.8500	-2.532%	582	23,069	+1,639.481%
2025-08-22	3.4000	4.1600	3.4000	3.9500	+21.166%	145	23,155	+1,595.443%
2025-08-21	3.1500	3.3500	3.0800	3.2600	-3.835%	55	23,166	+1,954.294%
2025-08-20	4.0000	4.0000	3.2800	3.3900	-19.286%	278	23,161	+1,875.516%
2025-08-19	4.1500	5.0000	4.0000	4.2000	+20.000%	961	22,930	+1,494.524%
2025-08-18	3.5000	4.0000	3.3500	3.5000	-13.580%	301	23,666	+1,813.429%
2025-08-15	4.1000	4.5600	3.8300	4.0500	+12.500%	1,622	23,617	+1,553.580%
2025-08-14	2.6000	3.7500	2.5800	3.6000	+33.333%	420	24,418	+1,760.278%
2025-08-13	2.3900	2.7000	2.3900	2.7000	+11.111%	514	24,544	+2,380.370%
2025-08-12	2.2200	2.5500	2.2000	2.4300	+15.714%	151	24,699	+2,655.967%
2025-08-11	2.1900	2.3000	2.0600	2.1000	+12.299%	192	24,655	+3,089.048%
2025-08-08	1.8400	1.8700	1.7600	1.8700	+2.747%	203	24,625	+3,481.283%
2025-08-07	1.8500	1.9900	1.7700	1.8200	-9.000%	221	24,439	+3,579.670%
2025-08-06	1.8500	2.0000	1.8500	2.0000	+0.503%	98	24,305	+3,248.500%
2025-08-05	1.7500	2.0900	1.7500	1.9900	+19.880%	201	24,295	+3,265.327%
2025-08-04	1.7200	1.7300	1.6600	1.6600	+1.840%	113	24,338	+3,934.337%
2025-08-01	1.7000	1.7000	1.5700	1.6300	-9.444%	453	24,232	+4,008.589%
2025-07-31	1.8800	1.8800	1.7500	1.8000	-7.692%	275	23,884	+3,620.556%
2025-07-30	2.0000	2.0000	1.8800	1.9500	-0.510%	130	23,808	+3,334.359%
2025-07-29	2.0500	2.0500	1.9500	1.9600	-6.667%	291	23,721	+3,316.837%
2025-07-28	2.2200	2.2500	2.1000	2.1000	-2.326%	158	23,583	+3,089.048%
2025-07-25	2.1600	2.2200	2.0200	2.1500	-28.571%	965	23,436	+3,014.884%
2025-07-24	3.1800	3.1800	2.9900	3.0100	-10.149%	241	23,387	+2,124.917%
2025-07-23	3.2800	3.4000	3.1500	3.3500	+3.395%	130	23,423	+1,899.104%
2025-07-22	3.3300	3.3300	3.2100	3.2400	-3.284%	118	23,399	+1,966.975%
2025-07-21	3.3500	3.3500	3.3000	3.3500	+1.515%	10	23,495	+1,899.104%
2025-07-18	3.1500	3.4000	3.1500	3.3000	+6.452%	46	23,485	+1,929.394%
2025-07-17	3.1200	3.1700	3.1000	3.1000	0.000%	13	23,468	+2,060.323%
2025-07-16	3.0000	3.1000	3.0000	3.1000	-3.125%	134	23,462	+2,060.323%
2025-07-15	3.5000	3.5000	3.2000	3.2000	-4.478%	254	23,517	+1,992.813%
2025-07-14	3.2500	3.3600	3.2500	3.3500	-4.286%	93	23,371	+1,899.104%
2025-07-11	3.3700	3.5000	3.3700	3.5000	-5.405%	133	23,346	+1,813.429%
2025-07-10	3.5900	3.7600	3.5900	3.7000	+12.121%	25	23,396	+1,710.000%
2025-07-09	3.4600	3.4600	3.3000	3.3000	-8.840%	320	23,390	+1,929.394%
2025-07-08	3.2800	3.6500	3.2800	3.6200	+27.018%	276	23,095	+1,750.000%
2025-07-07	2.8900	2.9000	2.8500	2.8500	-1.724%	137	23,287	+2,249.825%
2025-07-03	2.9000	2.9000	2.9000	2.9000	+3.203%	5	23,192	+2,209.310%
2025-07-02	3.0000	3.0000	2.7500	2.8100	-12.188%	86	23,192	+2,283.274%
2025-07-01	3.0800	3.3700	2.9400	3.2000	+5.960%	188	23,164	+1,992.813%
2025-06-30	3.0800	3.0800	3.0200	3.0200	-4.127%	3	23,151	+2,117.550%
2025-06-27	3.3000	3.5200	3.0400	3.1500	+3.618%	85	23,153	+2,026.032%
2025-06-26	3.1500	3.1500	3.0100	3.0400	+0.662%	269	23,167	+2,102.961%
2025-06-25	3.1300	3.1500	3.0000	3.0200	-5.625%	46	23,039	+2,117.550%
2025-06-24	2.8500	3.2800	2.7600	3.2000	+22.605%	656	23,034	+1,992.813%
2025-06-23	2.5900	2.8300	2.5900	2.6100	-1.136%	355	23,127	+2,465.900%
2025-06-20	2.8300	3.0000	2.5900	2.6400	-3.650%	358	23,138	+2,436.742%
2025-06-18	2.4500	2.7600	2.4500	2.7400	+7.031%	185	23,102	+2,344.161%
2025-06-17	2.5600	2.7300	2.5500	2.5600	+5.785%	151	23,102	+2,516.016%
2025-06-16	2.3000	2.4800	2.3000	2.4200	+6.608%	114	23,124	+2,667.355%
2025-06-13	2.4100	2.4100	2.2600	2.2700	-7.347%	98	23,185	+2,850.220%
2025-06-12	2.3500	2.5000	2.3500	2.4500	+6.061%	154	23,171	+2,633.469%
2025-06-11	2.6000	2.6100	2.3100	2.3100	-22.742%	185	23,145	+2,799.134%
2025-06-10	2.3000	3.0200	2.3000	2.9900	+25.630%	258	23,059	+2,139.799%
2025-06-09	2.4500	2.5400	2.3500	2.3800	+8.182%	181	23,125	+2,713.866%
2025-06-06	2.2800	2.3000	2.2000	2.2000	+1.852%	352	23,094	+2,944.091%
2025-06-05	2.3700	2.3800	2.1600	2.1600	-6.494%	114	23,092	+3,000.463%
2025-06-04	2.3000	2.3300	2.2700	2.3100	+0.435%	643	23,092	+2,799.134%
2025-06-03	2.1200	2.3300	2.1200	2.3000	+6.481%	124	23,092	+2,811.739%
2025-06-02	2.0600	2.1700	2.0400	2.1600	+5.882%	229	23,086	+3,000.463%
2025-05-30	2.2500	2.2500	2.0000	2.0400	-11.688%	2,500	22,977	+3,182.843%
2025-05-29	2.3300	2.3300	2.2600	2.3100	-1.282%	21	22,920	+2,799.134%
2025-05-28	2.4500	2.5100	2.3400	2.3400	-6.400%	200	22,916	+2,761.966%
2025-05-27	2.3600	2.5000	2.3600	2.5000	+7.296%	129	22,829	+2,578.800%
2025-05-23	2.3200	2.3600	2.2900	2.3300	-6.048%	92	22,834	+2,774.249%
2025-05-22	2.5200	2.5600	2.4700	2.4800	-1.976%	309	22,834	+2,600.403%
2025-05-21	2.8000	2.8500	2.4700	2.5300	-6.985%	42	22,860	+2,547.036%
2025-05-20	2.7300	2.7500	2.6600	2.7200	-2.158%	42	22,853	+2,362.132%
2025-05-19	2.7200	2.7800	2.6600	2.7800	-3.806%	99	22,838	+2,308.993%
2025-05-16	2.7500	2.8900	2.7500	2.8900	+2.847%	14	22,758	+2,217.301%
2025-05-15	2.7500	2.8100	2.7400	2.8100	-2.091%	40	22,759	+2,283.274%
2025-05-14	2.8200	2.9200	2.8100	2.8700	-11.146%	62	22,759	+2,233.449%
2025-05-13	2.9400	3.3000	2.9400	3.2300	+7.667%	46	22,748	+1,973.375%
2025-05-12	3.2300	3.2500	2.9100	3.0000	+7.527%	2,527	22,741	+2,132.333%
2025-05-09	2.7200	2.7900	2.5800	2.7900	+3.333%	42	22,843	+2,300.358%
2025-05-08	2.6900	2.7800	2.5800	2.7000	+14.894%	41	22,845	+2,380.370%
2025-05-07	2.3400	2.3500	2.3400	2.3500	+1.732%	12	22,847	+2,749.787%
2025-05-06	2.3200	2.3200	2.3000	2.3100	-4.938%	119	22,850	+2,799.134%
2025-05-05	2.4700	2.4700	2.4300	2.4300	-5.814%	17	22,843	+2,655.967%
2025-05-02	2.6000	2.6000	2.5200	2.5800	+8.861%	44	22,826	+2,495.736%
2025-05-01	2.5600	2.5600	2.3700	2.3700	-0.420%	36	22,830	+2,725.738%
2025-04-30	2.3000	2.3800	2.3000	2.3800	-10.861%	1,085	22,844	+2,713.866%
2025-04-29	2.6400	2.7500	2.6400	2.6700	-0.373%	69	23,812	+2,408.240%
2025-04-28	2.8200	2.8200	2.5400	2.6800	+8.065%	73	23,771	+2,398.881%
2025-04-25	2.4500	2.5400	2.4000	2.4800	-21.270%	478	23,755	+2,600.403%
2025-04-24	2.9800	3.1500	2.8600	3.1500	+12.500%	642	23,740	+2,026.032%
2025-04-23	2.7500	3.0000	2.7500	2.8000	+13.360%	295	24,218	+2,291.786%
2025-04-22	2.4300	2.5600	2.3900	2.4700	+14.884%	3,819	24,500	+2,611.336%
2025-04-21	2.2700	2.2700	2.0300	2.1500	-3.587%	326	21,688	+3,014.884%
2025-04-17	2.2100	2.3100	2.1200	2.2300	-6.695%	124	21,452	+2,903.139%
2025-04-16	2.4200	2.4500	2.2800	2.3900	-12.774%	119	21,452	+2,702.092%
2025-04-15	2.8600	2.8600	2.6000	2.7400	-6.803%	57	21,402	+2,344.161%
2025-04-14	2.7900	3.1500	2.7900	2.9400	+6.137%	30	21,401	+2,177.891%
2025-04-11	2.5000	2.7800	2.4000	2.7700	-1.423%	912	21,400	+2,317.690%
2025-04-10	2.8500	3.0000	2.7000	2.8100	-17.353%	41	21,162	+2,283.274%
2025-04-09	2.8000	3.4700	2.2100	3.4000	+58.140%	4,281	21,126	+1,869.706%
2025-04-08	2.9100	2.9400	2.1500	2.1500	-23.214%	844	17,631	+3,014.884%
2025-04-07	2.7200	3.1000	2.5400	2.8000	-9.677%	1,596	16,858	+2,291.786%
2025-04-04	3.8000	3.8000	2.8500	3.1000	-19.481%	386	15,804	+2,060.323%
2025-04-03	3.2800	4.5000	3.2000	3.8500	+6.944%	388	15,776	+1,639.481%
2025-04-02	3.4500	3.6000	3.4500	3.6000	+4.348%	82	15,514	+1,760.278%
2025-04-01	3.7500	3.7500	3.4500	3.4500	-9.211%	43	15,437	+1,841.159%
2025-03-31	3.6900	3.9000	3.5000	3.8000	-1.299%	121	15,444	+1,662.368%
2025-03-28	4.0400	4.0500	3.8200	3.8500	-11.494%	144	15,402	+1,639.481%
2025-03-27	4.0000	4.3500	4.0000	4.3500	+3.571%	163	15,440	+1,439.540%
2025-03-26	4.4500	4.4500	4.1800	4.2000	-6.667%	43	15,429	+1,494.524%
2025-03-25	4.7500	4.8500	4.5000	4.5000	-2.597%	807	15,405	+1,388.222%
2025-03-24	4.7500	4.8000	4.5600	4.6200	-4.742%	19	15,342	+1,349.567%
2025-03-21	4.3500	4.8500	4.3500	4.8500	+5.435%	36	15,355	+1,280.825%
2025-03-20	4.6500	4.7000	4.4500	4.6000	-2.748%	55	15,349	+1,355.870%
2025-03-19	5.0000	5.0300	4.5500	4.7300	-17.018%	113	15,359	+1,315.856%
2025-03-18	5.4300	5.8500	5.3900	5.7000	+2.703%	91	15,378	+1,074.912%
2025-03-17	5.0000	5.8000	5.0000	5.5500	+19.355%	315	15,305	+1,106.667%
2025-03-14	4.6000	4.7000	4.4000	4.6500	+4.494%	2,338	15,506	+1,340.215%
2025-03-13	4.0000	5.0500	4.0000	4.4500	+36.923%	294	14,963	+1,404.944%
2025-03-12	3.4000	3.4000	3.2500	3.2500	+6.557%	10	14,963	+1,960.615%
2025-03-11	3.0200	3.0500	2.7500	3.0500	+2.349%	52	14,958	+2,095.738%
2025-03-10	3.0900	3.1800	2.9000	2.9800	-5.397%	103	14,928	+2,147.315%
2025-03-07	3.2900	3.3000	2.9500	3.1500	-0.316%	654	14,930	+2,026.032%
2025-03-06	2.9200	3.3000	2.8500	3.1600	-1.250%	211	15,142	+2,019.304%
2025-03-05	3.4900	3.4900	2.9600	3.2000	-5.882%	162	15,096	+1,992.813%
2025-03-04	4.0000	4.0000	3.2000	3.4000	-15.000%	695	15,042	+1,869.706%
2025-03-03	5.0100	5.1000	4.0000	4.0000	-10.112%	65	14,612	+1,574.250%
2025-02-28	4.0000	4.9000	4.0000	4.4500	+5.952%	120	14,602	+1,404.944%
2025-02-27	4.6000	4.8500	4.2000	4.2000	-4.545%	76	14,620	+1,494.524%
2025-02-26	4.4000	4.5000	4.3300	4.4000	+6.538%	77	14,629	+1,422.045%
2025-02-25	4.7500	4.7500	4.0500	4.1300	-17.400%	148	14,644	+1,521.550%
2025-02-24	5.0000	5.0000	4.5000	5.0000	-2.913%	150	14,712	+1,239.400%
2025-02-21	5.8500	5.8500	5.1500	5.1500	-8.036%	120	14,821	+1,200.388%
2025-02-20	5.5000	5.6000	4.9000	5.6000	-1.754%	117	14,795	+1,095.893%
2025-02-19	5.8000	5.8000	5.3800	5.7000	-13.636%	192	14,811	+1,074.912%
2025-02-18	4.8700	6.6900	4.8700	6.6000	+47.982%	959	14,822	+914.697%
2025-02-14	4.9500	5.3500	4.1000	4.4600	-8.041%	858	15,376	+1,401.570%
2025-02-13	4.0000	5.1000	4.0000	4.8500	+25.974%	426	15,376	+1,280.825%
2025-02-12	3.6000	3.8500	3.4000	3.8500	+18.462%	133	15,486	+1,639.481%
2025-02-11	2.9000	3.6500	2.9000	3.2500	+21.269%	189	15,505	+1,960.615%
2025-02-10	2.4500	2.8000	2.4500	2.6800	+8.943%	64	15,495	+2,398.881%
2025-02-07	2.5500	2.5500	1.6700	2.4600	-3.529%	32	15,498	+2,622.358%
2025-02-06	2.6000	2.6000	2.5100	2.5500	-5.556%	117	15,493	+2,526.275%
2025-02-05	2.5100	2.7000	2.5100	2.7000	+5.882%	74	15,473	+2,380.370%
2025-02-04	2.5800	2.6500	2.5200	2.5500	-3.774%	100	15,461	+2,526.275%
2025-02-03	2.5000	2.7000	2.4200	2.6500	+1.533%	84	15,457	+2,427.170%
2025-01-31	2.8300	2.8300	2.6100	2.6100	-7.447%	894	15,437	+2,465.900%
2025-01-30	2.7000	2.9200	2.6800	2.8200	+0.714%	91	15,416	+2,274.823%
2025-01-29	2.8500	2.8500	2.7400	2.8000	+2.941%	115	15,387	+2,291.786%
2025-01-28	2.8000	2.8000	2.7200	2.7200	-6.207%	77	15,383	+2,362.132%
2025-01-27	3.1500	3.1500	2.8300	2.9000	-6.452%	200	15,332	+2,209.310%
2025-01-24	3.2000	3.2000	3.1000	3.1000	-7.463%	190	15,357	+2,060.323%
2025-01-23	3.3700	3.4500	3.2600	3.3500	-6.944%	90	15,266	+1,899.104%