Dark

INTC20261218C33
INTC Dec 18 2026 33.00 Call (INTC261218C00033000)
option OPRA

EOD

Sep 1, 2026

56.33-3.296%(-1.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	56.3300	56.3300	56.3300	56.3300	-3.296%	1	9,180	0.000%
2026-08-31	58.2500	58.2500	58.2500	58.2500	+1.569%	1	9,179	-3.296%
2026-08-28	59.9900	60.1000	57.3500	57.3500	-2.449%	7	9,178	-1.779%
2026-08-27	58.6000	58.7900	57.9300	58.7900	+6.292%	5	9,182	-4.184%
2026-08-26	54.5200	55.3100	54.5200	55.3100	-1.793%	8	9,185	+1.844%
2026-08-25	56.1900	56.3200	56.1900	56.3200	+4.957%	3	9,186	+0.018%
2026-08-24	53.5500	53.6600	53.5500	53.6600	-9.404%	3	9,187	+4.976%
2026-08-21	59.2300	59.2300	59.2300	59.2300	+1.927%	1	9,188	-4.896%
2026-08-20	58.1100	58.1100	58.1100	58.1100	-3.807%	1	9,189	-3.063%
2026-08-19	62.2000	62.2000	60.4100	60.4100	-14.591%	3	9,190	-6.754%
2026-08-17	70.7800	70.7800	70.7300	70.7300	+0.397%	2	9,193	-20.359%
2026-08-14	70.6700	70.6700	70.4500	70.4500	+0.528%	4	9,193	-20.043%
2026-08-13	68.4100	70.0800	68.4100	70.0800	+6.327%	3	9,197	-19.620%
2026-08-11	65.9100	65.9100	65.9100	65.9100	0.000%	1	9,197	-14.535%
2026-08-10	65.7800	65.9100	65.0500	65.9100	-1.715%	117	9,197	-14.535%
2026-08-07	67.1100	67.1100	67.0600	67.0600	+0.721%	3	9,312	-16.001%
2026-08-06	66.5800	66.5800	66.5800	66.5800	+0.422%	1	9,310	-15.395%
2026-08-05	66.3000	66.3000	66.3000	66.3000	-3.983%	2	9,309	-15.038%
2026-08-04	69.0400	69.0500	69.0400	69.0500	+17.173%	2	9,307	-18.421%
2026-08-03	57.7500	58.9300	57.7500	58.9300	+12.569%	21	9,309	-4.412%
2026-07-29	51.8900	52.3500	51.8900	52.3500	-3.751%	2	9,329	+7.603%
2026-07-28	54.3900	54.3900	54.3900	54.3900	-24.615%	1	9,330	+3.567%
2026-07-21	72.1500	72.1500	72.1500	72.1500	+8.138%	6	9,330	-21.927%
2026-07-20	67.0400	67.0400	66.7200	66.7200	+13.431%	115	9,336	-15.573%
2026-07-17	59.9000	59.9000	58.8200	58.8200	-8.961%	3	9,449	-4.233%
2026-07-16	64.6100	64.6100	64.6100	64.6100	-5.499%	10	9,450	-12.815%
2026-07-15	74.2100	74.2100	68.3700	68.3700	-8.986%	4	9,450	-17.610%
2026-07-14	75.1200	75.1200	75.1200	75.1200	+5.952%	1	9,452	-25.013%
2026-07-13	70.9000	70.9000	70.9000	70.9000	-7.862%	1	9,451	-20.550%
2026-07-10	76.9500	76.9500	76.9500	76.9500	-7.367%	1	9,452	-26.797%
2026-07-09	83.0700	83.0700	83.0700	83.0700	+7.187%	1	9,451	-32.190%
2026-07-07	77.5000	77.5000	77.5000	77.5000	-16.810%	3	9,450	-27.316%
2026-07-06	93.1600	93.1600	93.1600	93.1600	+5.624%	1	9,451	-39.534%
2026-07-02	97.3000	97.5500	88.2000	88.2000	-7.972%	106	9,451	-36.134%
2026-06-29	95.8400	95.8400	95.8400	95.8400	-0.416%	1	9,451	-41.225%
2026-06-26	96.3000	96.3000	96.2400	96.2400	-2.591%	3	9,450	-41.469%
2026-06-24	103.2100	103.2100	98.8000	98.8000	-1.052%	2	9,462	-42.986%
2026-06-23	97.6000	102.8500	97.6000	99.8500	-8.520%	31	9,464	-43.585%
2026-06-22	107.6400	109.1500	107.6400	109.1500	+7.421%	6	9,465	-48.392%
2026-06-18	102.2000	102.5000	101.6100	101.6100	+14.930%	21	9,465	-44.563%
2026-06-17	88.4100	88.4100	88.4100	88.4100	+1.609%	1	9,465	-36.285%
2026-06-16	89.4600	89.4600	87.0100	87.0100	-9.280%	2	9,465	-35.260%
2026-06-15	97.9900	97.9900	95.9100	95.9100	+2.359%	11	9,466	-41.268%
2026-06-12	90.5800	93.7000	90.5800	93.7000	+23.127%	31	9,475	-39.883%
2026-06-10	73.7300	76.1000	73.7300	76.1000	+8.575%	2	9,486	-25.979%
2026-06-09	74.7000	74.7000	70.0900	70.0900	-12.256%	8	9,486	-19.632%
2026-06-08	76.5000	79.8800	76.5000	79.8800	+16.681%	25	9,479	-29.482%
2026-06-05	70.0000	70.7800	68.4600	68.4600	-12.231%	14	9,503	-17.718%
2026-06-04	78.0000	78.0000	78.0000	78.0000	-3.858%	5	9,505	-27.782%
2026-06-03	81.2800	81.2800	81.1300	81.1300	+5.501%	5	9,510	-30.568%
2026-06-01	76.5000	76.9000	76.5000	76.9000	-8.310%	4	9,510	-26.749%
2026-05-29	94.5000	94.5000	83.8700	83.8700	-3.819%	11	9,510	-32.837%
2026-05-27	87.2000	87.2000	87.2000	87.2000	-3.165%	1	9,512	-35.401%
2026-05-26	92.0500	92.0500	90.0500	90.0500	+0.390%	3	9,512	-37.446%
2026-05-22	88.2000	89.7000	88.2000	89.7000	+4.133%	23	9,512	-37.202%
2026-05-21	84.0200	86.1500	84.0200	86.1400	+10.337%	12	9,492	-34.606%
2026-05-19	78.0700	78.0700	78.0700	78.0700	+2.845%	900	9,492	-27.847%
2026-05-18	75.9100	75.9100	75.9100	75.9100	-0.550%	20	9,736	-25.794%
2026-05-15	76.5000	77.3100	75.5000	76.3300	-9.583%	17	9,736	-26.202%
2026-05-14	85.6900	85.6900	82.9800	84.4200	-6.252%	13	9,730	-33.274%
2026-05-13	90.0500	90.0500	90.0500	90.0500	+2.341%	60	9,728	-37.446%
2026-05-12	87.0000	87.9900	87.0000	87.9900	-8.677%	9	9,728	-35.981%
2026-05-11	98.8000	98.8000	94.7500	96.3500	+2.719%	540	9,728	-41.536%
2026-05-08	86.3000	95.6500	86.3000	93.8000	+18.945%	78	9,899	-39.947%
2026-05-07	81.9000	81.9000	78.8600	78.8600	-1.915%	11	9,903	-28.570%
2026-05-06	80.2500	81.2100	77.5000	80.4000	+4.551%	4	9,904	-29.938%
2026-05-05	72.5000	77.7700	72.5000	76.9000	+18.600%	104	9,906	-26.749%
2026-05-04	64.8400	64.8400	64.8400	64.8400	-5.205%	1	10,009	-13.125%
2026-05-01	67.2300	68.4000	67.2300	68.4000	+14.000%	2	10,011	-17.646%
2026-04-30	62.9300	62.9300	60.0000	60.0000	-4.610%	12	10,011	-6.117%
2026-04-29	60.1700	62.9000	60.1700	62.9000	+20.222%	6	10,014	-10.445%
2026-04-27	52.3200	52.3200	52.3200	52.3200	+5.697%	1	10,018	+7.664%
2026-04-24	50.4500	53.5500	49.5000	49.5000	+40.028%	68	10,018	+13.798%
2026-04-23	36.5500	36.7300	35.3500	35.3500	+0.483%	48	10,063	+59.349%
2026-04-21	36.0600	36.0600	35.1800	35.1800	-0.481%	12	10,117	+60.119%
2026-04-20	35.3500	35.3500	35.3500	35.3500	-5.532%	20	10,117	+59.349%
2026-04-17	38.0000	38.9200	37.0000	37.4200	+4.379%	440	10,127	+50.534%
2026-04-16	36.4000	37.3500	35.5000	35.8500	+7.079%	53	10,374	+57.127%
2026-04-15	34.5600	34.5600	33.4800	33.4800	+2.011%	12	10,381	+68.250%
2026-04-14	33.3000	33.3300	32.1000	32.8200	-5.145%	42	10,373	+71.633%
2026-04-13	32.2000	34.6000	32.2000	34.6000	+7.621%	57	10,395	+62.803%
2026-04-10	30.4800	32.5100	30.4800	32.1500	+6.988%	58	10,416	+75.210%
2026-04-09	29.5000	30.4300	29.5000	30.0500	+7.321%	53	10,433	+87.454%
2026-04-08	25.3200	28.2000	25.3200	28.0000	+23.620%	165	10,464	+101.179%
2026-04-07	22.4000	23.2000	22.4000	22.6500	+6.739%	17	10,589	+148.698%
2026-04-06	21.6200	21.6200	21.0000	21.2200	+1.048%	8	10,597	+165.457%
2026-04-02	20.0000	21.0000	20.0000	21.0000	+11.702%	6	10,597	+168.238%
2026-04-01	18.5300	19.2200	18.5300	18.8000	+41.887%	28	10,597	+199.628%
2026-03-30	13.8800	13.8800	13.2500	13.2500	-11.549%	8	10,605	+325.132%
2026-03-27	15.3500	15.3500	14.9800	14.9800	-6.082%	4	10,603	+276.035%
2026-03-26	15.9500	15.9500	15.9500	15.9500	-10.993%	3	10,604	+253.166%
2026-03-25	18.0500	18.3100	17.9200	17.9200	+14.798%	7	10,604	+214.342%
2026-03-23	16.1800	16.1800	15.6100	15.6100	-0.700%	10	10,609	+260.858%
2026-03-20	15.8000	15.8000	15.7200	15.7200	-9.238%	2	10,604	+258.333%
2026-03-19	17.3200	17.3200	17.3200	17.3200	+4.212%	1	10,605	+225.231%
2026-03-18	16.0000	16.6200	16.0000	16.6200	+5.658%	6	10,606	+238.929%
2026-03-17	16.3000	16.3000	15.7300	15.7300	-18.371%	6	10,602	+258.106%
2026-03-16	19.2700	19.2700	19.2700	19.2700	+14.159%	2	10,602	+192.320%
2026-03-12	17.1200	17.1200	16.8800	16.8800	-4.901%	8	10,600	+233.709%
2026-03-10	17.8500	17.8500	17.6800	17.7500	+13.057%	3	10,592	+217.352%
2026-03-09	13.7500	15.7000	13.7500	15.7000	-3.740%	5	10,594	+258.790%
2026-03-06	16.3100	16.3100	16.3100	16.3100	+0.184%	3	10,602	+245.371%
2026-03-05	16.2800	16.2800	16.2800	16.2800	-0.973%	3	10,602	+246.007%
2026-03-02	16.4400	16.4400	16.4400	16.4400	-1.557%	3	10,605	+242.640%
2026-02-27	16.7000	16.7000	16.7000	16.7000	+0.421%	1	10,607	+237.305%
2026-02-26	16.8200	16.8200	16.6200	16.6300	-1.772%	34	10,608	+238.725%
2026-02-25	16.9500	16.9500	16.9300	16.9300	+12.492%	2	10,601	+232.723%
2026-02-20	15.2800	15.2800	15.0500	15.0500	-4.323%	9	10,601	+274.286%
2026-02-19	15.9900	16.0400	15.7300	15.7300	-12.123%	124	10,604	+258.106%
2026-02-17	17.9000	17.9000	17.9000	17.9000	-0.167%	2	10,602	+214.693%
2026-02-13	17.3000	18.4500	17.2600	17.9300	-0.389%	77	10,570	+214.166%
2026-02-12	18.0000	18.0000	18.0000	18.0000	-3.485%	6	10,570	+212.944%
2026-02-11	18.7500	18.7500	18.6500	18.6500	-0.798%	9	10,569	+202.038%
2026-02-10	18.8000	18.8000	18.8000	18.8000	-14.351%	1	10,570	+199.628%
2026-02-06	21.1000	21.9500	21.0000	21.9500	+11.421%	24	10,571	+156.629%
2026-02-05	19.1700	19.7000	19.1700	19.7000	+3.684%	6	10,573	+185.939%
2026-02-04	19.5500	19.9100	19.0000	19.0000	-8.213%	52	10,574	+196.474%
2026-02-03	22.9000	22.9000	20.7000	20.7000	+5.076%	51	10,574	+172.126%
2026-02-02	19.6000	20.4000	19.6000	19.7000	+7.650%	22	10,535	+185.939%
2026-01-30	18.3000	18.3000	18.3000	18.3000	+0.274%	3	10,539	+207.814%
2026-01-29	19.0700	19.0700	18.2500	18.2500	-6.410%	4	10,536	+208.658%
2026-01-28	19.9000	20.2000	18.3100	19.5000	+27.451%	89	10,536	+188.872%
2026-01-27	15.9000	15.9000	15.3000	15.3000	+7.746%	54	10,547	+268.170%
2026-01-26	15.5000	15.5000	14.1000	14.2000	-10.692%	62	10,547	+296.690%
2026-01-23	18.5000	18.5000	15.9000	15.9000	-35.628%	1,015	10,515	+254.277%
2026-01-22	24.4500	24.9500	24.0000	24.7000	+1.856%	112	10,895	+128.057%
2026-01-21	22.5000	24.7500	22.5000	24.2500	+22.475%	210	10,995	+132.289%
2026-01-20	18.0500	21.0000	18.0500	19.8000	+2.167%	70	10,985	+184.495%
2026-01-16	20.1800	20.1800	18.7500	19.3800	-0.462%	24	11,016	+190.660%
2026-01-15	21.4000	21.4000	19.4700	19.4700	-0.103%	132	11,016	+189.317%
2026-01-14	18.4000	19.5000	18.4000	19.4900	+6.503%	63	11,033	+189.020%
2026-01-13	17.2200	19.0000	17.2200	18.3000	+14.375%	262	11,008	+207.814%
2026-01-12	17.0500	17.0500	16.0000	16.0000	-6.378%	45	11,024	+252.063%
2026-01-09	15.5000	17.1000	15.5000	17.0900	+29.176%	612	11,024	+229.608%
2026-01-08	14.5300	14.5300	13.2300	13.2300	-9.939%	107	11,546	+325.775%
2026-01-07	16.0000	16.0700	14.5000	14.6900	+21.205%	66	11,546	+283.458%
2026-01-06	11.9500	12.1200	11.9500	12.1200	+2.278%	3	11,578	+364.769%
2026-01-05	12.9000	12.9000	11.8500	11.8500	-0.920%	4	11,579	+375.359%
2026-01-02	11.5000	12.0900	11.5000	11.9600	+15.891%	134	11,579	+370.987%
2025-12-31	10.3200	10.3200	10.3200	10.3200	-1.433%	2	11,576	+445.833%
2025-12-30	10.2200	10.4700	10.0400	10.4700	+9.634%	92	11,576	+438.013%
2025-12-29	9.2900	9.6000	9.2900	9.5500	+0.526%	18	11,554	+489.843%
2025-12-26	9.4500	9.5000	9.4500	9.5000	+2.151%	6	11,547	+492.947%
2025-12-24	8.7000	9.3000	8.7000	9.3000	-2.618%	77	11,612	+505.699%
2025-12-23	9.5300	9.5500	9.5300	9.5500	-5.446%	10	11,612	+489.843%
2025-12-22	10.1400	10.1400	10.0800	10.1000	-3.257%	17	11,621	+457.723%
2025-12-19	10.3300	10.6000	10.2000	10.4400	+7.629%	24	11,625	+439.559%
2025-12-18	9.8100	9.8100	9.7000	9.7000	-0.513%	43	11,615	+480.722%
2025-12-17	9.9500	9.9500	9.7500	9.7500	-8.964%	3	11,644	+477.744%
2025-12-15	10.9000	10.9000	10.7100	10.7100	-3.514%	3	11,642	+425.957%
2025-12-12	12.1500	12.1500	11.1000	11.1000	-9.388%	33	11,642	+407.477%
2025-12-11	11.8000	12.2500	11.8000	12.2500	-9.259%	6	11,647	+359.837%
2025-12-10	12.2100	13.5700	12.2100	13.5000	+4.651%	58	11,642	+317.259%
2025-12-09	12.9000	12.9000	12.9000	12.9000	+1.335%	3	11,642	+336.667%
2025-12-08	14.1200	14.1200	12.6000	12.7300	-5.000%	84	11,642	+342.498%
2025-12-04	14.2400	14.2400	13.3500	13.4000	-17.028%	39	11,685	+320.373%
2025-12-03	15.5200	16.1500	15.5200	16.1500	+2.997%	18	11,684	+248.793%
2025-12-02	15.0000	15.7300	14.7500	15.6800	+21.739%	108	11,677	+259.247%
2025-12-01	13.0000	13.0800	12.6700	12.8800	+1.258%	10	11,635	+337.345%
2025-11-28	10.9000	12.7200	10.9000	12.7200	+21.722%	57	11,631	+342.846%
2025-11-26	10.2500	10.4900	10.2500	10.4500	+10.000%	21	11,650	+439.043%
2025-11-25	9.6400	9.6400	9.5000	9.5000	-0.524%	77	11,650	+492.947%
2025-11-24	9.7500	9.8000	9.5500	9.5500	+6.704%	3	11,687	+489.843%
2025-11-21	8.0600	8.9500	7.6500	8.9500	+4.678%	2,225	11,689	+529.385%
2025-11-20	10.0000	10.0000	8.5500	8.5500	-8.849%	11	10,313	+558.830%
2025-11-19	8.8200	9.3800	8.8200	9.3800	+6.109%	15	10,312	+500.533%
2025-11-18	9.0000	9.2500	8.3000	8.8400	-1.778%	106	10,315	+537.217%
2025-11-17	9.5200	9.5200	8.7600	9.0000	-5.263%	29	10,311	+525.889%
2025-11-14	9.3200	10.0000	9.3200	9.5000	-3.061%	8	10,286	+492.947%
2025-11-13	10.7200	10.7800	9.8000	9.8000	-15.590%	62	10,286	+474.796%
2025-11-12	11.5100	11.6100	11.5000	11.6100	+0.433%	18	10,278	+385.185%
2025-11-11	11.3700	11.5600	11.3700	11.5600	-2.447%	6	10,277	+387.284%
2025-11-10	11.8500	12.0500	11.8500	11.8500	+1.369%	3	10,273	+375.359%
2025-11-07	10.2000	11.7000	10.2000	11.6900	+4.375%	60	10,273	+381.865%
2025-11-06	11.6000	11.6000	11.1000	11.2000	-3.030%	10	10,273	+402.946%
2025-11-05	11.5500	11.5500	11.5500	11.5500	+5.866%	23	10,271	+387.706%
2025-11-04	11.5500	11.7000	10.9100	10.9100	-15.753%	132	10,287	+416.315%
2025-11-03	13.5000	13.7300	12.4000	12.9500	-3.358%	36	10,311	+334.981%
2025-10-31	13.9000	14.4000	13.4000	13.4000	-5.634%	3	10,311	+320.373%
2025-10-30	14.0800	14.7000	14.0800	14.2000	+4.797%	8	10,311	+296.690%
2025-10-29	15.0000	15.0000	13.5500	13.5500	-9.243%	4	10,318	+315.720%
2025-10-28	13.5400	15.4000	13.5400	14.9300	+14.670%	57	10,318	+277.294%
2025-10-27	13.0900	13.7000	12.6900	13.0200	+8.500%	102	10,250	+332.642%
2025-10-24	13.4300	13.7000	11.7000	12.0000	+2.564%	187	10,250	+369.417%
2025-10-23	10.9900	11.7000	10.9900	11.7000	+4.933%	22	10,251	+381.453%
2025-10-22	11.4300	11.6700	10.1500	11.1500	-7.083%	103	10,253	+405.202%
2025-10-21	11.9000	12.0000	11.6500	12.0000	-0.662%	392	10,273	+369.417%
2025-10-20	12.0500	12.3300	12.0000	12.0800	+6.432%	38	10,571	+366.308%
2025-10-17	11.9000	11.9000	11.2000	11.3500	+1.339%	15	10,567	+396.300%
2025-10-16	11.6000	11.6000	11.2000	11.2000	-1.754%	3	10,566	+402.946%
2025-10-15	10.8000	11.6000	10.7000	11.4000	+6.047%	44	10,565	+394.123%
2025-10-14	10.3000	10.7500	9.5500	10.7500	-4.614%	39	10,567	+424.000%
2025-10-13	10.8000	11.4300	10.8000	11.2700	-3.262%	6	10,577	+399.823%
2025-10-10	12.4300	12.5000	10.6100	11.6500	+1.304%	158	10,580	+383.519%
2025-10-09	11.7000	11.7000	10.9600	11.5000	+1.322%	62	10,621	+389.826%
2025-10-08	11.1000	11.3800	10.6000	11.3500	+1.069%	71	10,673	+396.300%
2025-10-07	10.8000	11.7000	10.7000	11.2300	+3.028%	42	10,744	+401.603%
2025-10-06	12.0000	12.2000	10.6400	10.9000	+0.461%	128	10,744	+416.789%
2025-10-03	11.3600	11.4000	10.8500	10.8500	-2.952%	86	10,757	+419.171%
2025-10-02	9.9000	11.2500	9.1000	11.1800	+11.244%	224	10,827	+403.846%
2025-10-01	8.6000	10.0500	8.5500	10.0500	+17.133%	44	10,920	+460.498%
2025-09-30	8.9600	8.9600	8.2000	8.5800	-8.039%	246	10,923	+556.527%
2025-09-29	9.1800	9.5000	9.0000	9.3300	-9.329%	157	10,877	+503.751%
2025-09-26	9.8000	10.5500	9.5900	10.2900	+14.972%	360	10,907	+447.425%
2025-09-25	7.0000	9.0500	6.9500	8.9500	+27.857%	555	10,875	+529.385%
2025-09-24	6.3000	7.0000	6.0000	7.0000	+26.126%	128	11,070	+704.714%
2025-09-23	5.2800	6.0000	5.2800	5.5500	+9.684%	61	11,100	+914.955%
2025-09-22	5.4300	5.4300	5.0000	5.0600	-6.470%	32	11,103	+1,013.241%
2025-09-19	6.0000	6.0500	5.0000	5.4100	-10.282%	58	11,092	+941.220%
2025-09-18	5.5000	7.5500	5.5000	6.0300	+115.357%	1,252	11,081	+834.163%
2025-09-17	2.9800	3.4000	2.8000	2.8000	-9.677%	41	11,128	+1,911.786%
2025-09-16	3.0000	3.1000	3.0000	3.1000	+8.014%	24	11,125	+1,717.097%
2025-09-15	2.8400	3.0500	2.7300	2.8700	+10.385%	95	11,126	+1,862.718%
2025-09-12	2.6900	2.7400	2.6000	2.6000	-7.801%	11	11,118	+2,066.538%
2025-09-11	2.8000	2.8700	2.8000	2.8200	+1.805%	200	11,116	+1,897.518%
2025-09-10	2.7000	2.7700	2.7000	2.7700	+2.593%	2	11,194	+1,933.574%
2025-09-09	2.7800	2.7800	2.6900	2.7000	-1.099%	273	11,194	+1,986.296%
2025-09-08	2.7300	2.7300	2.7300	2.7300	-4.878%	3	11,269	+1,963.370%
2025-09-05	2.8700	2.8700	2.8700	2.8700	+3.986%	11	11,266	+1,862.718%
2025-09-04	2.5400	2.7700	2.5400	2.7600	+8.661%	17	11,266	+1,940.942%
2025-09-03	2.4500	2.5500	2.4500	2.5400	-3.422%	4	11,260	+2,117.717%
2025-09-02	2.5900	2.6300	2.5100	2.6300	-5.396%	177	11,262	+2,041.825%
2025-08-29	2.8200	2.8200	2.7800	2.7800	-8.852%	4	11,219	+1,926.259%
2025-08-28	3.0700	3.0700	2.9300	3.0500	-1.613%	27	11,219	+1,746.885%
2025-08-27	2.9600	3.1000	2.9600	3.1000	+6.897%	106	11,220	+1,717.097%
2025-08-26	2.8900	2.9000	2.8900	2.9000	-6.452%	42	11,220	+1,842.414%
2025-08-25	3.4000	3.4600	3.1000	3.1000	-7.463%	94	11,178	+1,717.097%
2025-08-22	2.8500	3.3500	2.8500	3.3500	+30.350%	699	11,157	+1,581.493%
2025-08-21	2.5000	2.5700	2.5000	2.5700	-4.461%	7	10,879	+2,091.829%
2025-08-20	3.0000	3.0000	2.5900	2.6900	-25.278%	93	10,877	+1,994.052%
2025-08-19	3.1700	4.0000	3.1700	3.6000	+29.496%	249	10,877	+1,464.722%
2025-08-18	3.1000	3.3000	2.6800	2.7800	-15.758%	60	10,785	+1,926.259%
2025-08-15	3.0000	3.6500	3.0000	3.3000	+13.793%	3,106	10,789	+1,606.970%
2025-08-14	2.0700	2.9000	2.0700	2.9000	+38.756%	110	7,806	+1,842.414%
2025-08-13	1.9800	2.1200	1.9800	2.0900	+5.025%	135	7,842	+2,595.215%
2025-08-12	1.8000	1.9900	1.7500	1.9900	+6.989%	157	7,791	+2,730.653%
2025-08-11	1.7400	1.8600	1.6400	1.8600	+30.070%	52	7,735	+2,928.495%
2025-08-08	1.4300	1.4300	1.4300	1.4300	0.000%	1	7,786	+3,839.161%
2025-08-07	1.4500	1.4500	1.4100	1.4300	-7.742%	3	7,786	+3,839.161%
2025-08-06	1.5300	1.5500	1.5300	1.5500	+1.307%	11	7,784	+3,534.194%
2025-08-05	1.4800	1.5300	1.4800	1.5300	+17.692%	89	7,793	+3,581.699%
2025-08-04	1.3200	1.3200	1.3000	1.3000	+0.775%	2	7,708	+4,233.077%
2025-08-01	1.2900	1.4400	1.2200	1.2900	-5.147%	270	7,708	+4,266.667%
2025-07-31	1.4400	1.4500	1.3600	1.3600	-6.207%	95	7,603	+4,041.912%
2025-07-30	1.5400	1.5400	1.4500	1.4500	-12.121%	115	7,582	+3,784.828%
2025-07-28	1.6500	1.7700	1.6500	1.6500	-1.198%	43	7,661	+3,313.939%
2025-07-25	1.8500	1.9000	1.5600	1.6700	-26.754%	66	7,660	+3,273.054%
2025-07-24	2.3800	2.4300	2.2000	2.2800	-14.925%	277	7,691	+2,370.614%
2025-07-23	2.4700	2.7300	2.4700	2.6800	+2.682%	157	7,694	+2,001.866%
2025-07-22	2.5900	2.6100	2.5800	2.6100	+1.556%	4	7,816	+2,058.238%
2025-07-21	2.6000	2.6000	2.5700	2.5700	-2.652%	1,001	7,817	+2,091.829%
2025-07-18	2.5800	2.6400	2.5800	2.6400	-1.493%	5	8,512	+2,033.712%
2025-07-15	2.7300	2.7500	2.6800	2.6800	-1.471%	9	8,512	+2,001.866%
2025-07-11	2.6900	2.7600	2.6900	2.7200	-7.167%	397	8,507	+1,970.956%
2025-07-10	2.7500	2.9800	2.7500	2.9300	+6.934%	15	8,113	+1,822.526%
2025-07-09	2.6900	2.7400	2.6200	2.7400	-4.196%	197	8,110	+1,955.839%
2025-07-08	2.6700	2.9000	2.6700	2.8600	+26.549%	98	8,068	+1,869.580%
2025-07-07	2.2600	2.2600	2.2600	2.2600	-0.441%	1	8,077	+2,392.478%
2025-07-03	2.2700	2.2700	2.2700	2.2700	+2.715%	1	8,078	+2,381.498%
2025-07-02	2.2600	2.3000	2.0800	2.2100	-17.228%	48	8,078	+2,448.869%
2025-07-01	2.5900	2.6700	2.5900	2.6700	+11.250%	2	8,050	+2,009.738%
2025-06-30	2.4000	2.4400	2.4000	2.4000	-1.639%	85	8,051	+2,247.083%
2025-06-27	2.5600	2.7200	2.4400	2.4400	-0.813%	126	8,057	+2,208.607%
2025-06-26	2.4300	2.4600	2.3700	2.4600	+5.128%	28	7,934	+2,189.837%
2025-06-25	2.5200	2.5200	2.3400	2.3400	-5.645%	120	7,909	+2,307.265%
2025-06-24	2.2500	2.5100	2.2100	2.4800	+25.253%	83	7,846	+2,171.371%
2025-06-23	1.9800	1.9800	1.9800	1.9800	-6.161%	26	7,843	+2,744.949%
2025-06-20	2.2500	2.2500	2.0000	2.1100	-0.939%	194	7,817	+2,569.668%
2025-06-18	2.1300	2.1300	2.1300	2.1300	+12.105%	50	7,692	+2,544.601%
2025-06-16	1.8600	1.9300	1.8400	1.9000	+5.556%	21	7,692	+2,864.737%
2025-06-13	1.8100	1.8100	1.8000	1.8000	-2.703%	8	7,682	+3,029.444%
2025-06-12	1.8500	1.8500	1.8500	1.8500	-6.091%	10	7,682	+2,944.865%
2025-06-11	2.0000	2.0000	1.9700	1.9700	-16.170%	41	7,672	+2,759.391%
2025-06-10	1.9600	2.3500	1.9600	2.3500	+25.000%	225	7,631	+2,297.021%
2025-06-09	1.9600	1.9600	1.8800	1.8800	+7.429%	28	7,430	+2,896.277%
2025-06-06	1.7700	1.7700	1.7500	1.7500	-2.778%	28	7,433	+3,118.857%
2025-06-05	1.8500	1.8500	1.7300	1.8000	-0.552%	107	7,422	+3,029.444%
2025-06-04	1.7800	1.8100	1.7700	1.8100	+0.556%	600	7,370	+3,012.155%
2025-06-03	1.8100	1.8200	1.8000	1.8000	+11.111%	13	6,770	+3,029.444%
2025-06-02	1.6100	1.6200	1.6100	1.6200	+3.846%	51	6,779	+3,377.160%
2025-05-30	1.6600	1.6600	1.5500	1.5600	-11.364%	128	6,814	+3,510.897%
2025-05-29	1.7400	1.8100	1.7400	1.7600	-4.865%	69	6,754	+3,100.568%
2025-05-28	1.9200	1.9200	1.8000	1.8500	-6.091%	160	6,817	+2,944.865%
2025-05-27	1.9200	1.9700	1.8800	1.9700	+8.242%	75	6,977	+2,759.391%
2025-05-23	1.8100	1.8200	1.8100	1.8200	-7.143%	622	6,856	+2,995.055%
2025-05-21	2.1600	2.1600	1.9000	1.9600	-8.837%	156	6,856	+2,773.980%
2025-05-20	2.1700	2.1700	2.1500	2.1500	-5.286%	40	6,763	+2,520.000%
2025-05-16	2.2900	2.2900	2.2700	2.2700	+0.889%	6	6,763	+2,381.498%
2025-05-15	2.2500	2.2500	2.2500	2.2500	+1.351%	5	6,760	+2,403.556%
2025-05-14	2.3100	2.3100	2.1900	2.2200	-11.554%	671	6,765	+2,437.387%
2025-05-13	2.5900	2.5900	2.5000	2.5100	+4.149%	15	6,984	+2,144.223%
2025-05-12	2.8900	2.8900	2.3200	2.4100	+14.762%	394	6,982	+2,237.344%
2025-05-08	2.4800	2.4800	2.0200	2.1000	+15.385%	49	6,842	+2,582.381%
2025-05-06	1.8000	1.8200	1.7700	1.8200	-4.211%	9	6,802	+2,995.055%
2025-05-05	1.9900	1.9900	1.9000	1.9000	-4.523%	60	6,795	+2,864.737%
2025-05-02	2.0000	2.0000	1.9900	1.9900	+9.341%	12	6,741	+2,730.653%
2025-04-30	1.8500	1.8600	1.8200	1.8200	-11.220%	113	6,736	+2,995.055%
2025-04-29	2.1000	2.1000	2.0500	2.0500	-2.844%	20	6,731	+2,647.805%
2025-04-28	2.1100	2.1100	2.1100	2.1100	+4.975%	2	6,721	+2,569.668%
2025-04-25	1.9900	2.0100	1.9900	2.0100	-16.942%	28	6,719	+2,702.488%
2025-04-24	2.4000	2.4200	2.4000	2.4200	+9.009%	48	6,715	+2,227.686%
2025-04-23	2.4100	2.4200	2.2200	2.2200	+13.846%	16	6,712	+2,437.387%
2025-04-22	1.9400	1.9500	1.9400	1.9500	+18.182%	4	6,715	+2,788.718%
2025-04-21	1.6700	1.6700	1.6500	1.6500	-7.821%	42	6,716	+3,313.939%
2025-04-17	1.7700	1.8200	1.7500	1.7900	-4.278%	43	6,684	+3,046.927%
2025-04-16	1.9900	1.9900	1.8600	1.8700	-13.023%	126	6,684	+2,912.299%
2025-04-11	2.0500	2.1500	2.0500	2.1500	-6.114%	32	6,735	+2,520.000%
2025-04-10	2.2700	2.4000	2.1000	2.2900	-16.423%	443	6,732	+2,359.825%
2025-04-09	2.0000	2.8500	2.0000	2.7400	+40.513%	108	6,363	+1,955.839%
2025-04-08	2.3400	2.3400	1.7500	1.9500	-17.021%	88	6,351	+2,788.718%
2025-04-07	2.4700	2.4700	1.9000	2.3500	-12.639%	74	6,323	+2,297.021%
2025-04-04	2.7800	2.7800	2.3300	2.6900	-19.701%	446	6,282	+1,994.052%
2025-04-03	2.7900	3.5000	2.7000	3.3500	+16.319%	114	6,184	+1,581.493%
2025-04-02	2.8800	3.0000	2.8800	2.8800	-1.370%	130	6,185	+1,855.903%
2025-04-01	3.0000	3.0000	2.9200	2.9200	-5.806%	38	6,055	+1,829.110%
2025-03-31	2.8500	3.1000	2.8500	3.1000	-12.676%	5	6,051	+1,717.097%
2025-03-28	3.5000	3.5500	3.5000	3.5500	+6.287%	202	6,050	+1,486.761%
2025-03-27	3.5000	3.5000	3.3400	3.3400	-3.188%	93	6,051	+1,586.527%
2025-03-26	3.4500	3.4500	3.4500	3.4500	-11.538%	5	5,965	+1,532.754%
2025-03-25	3.8700	4.0500	3.8700	3.9000	0.000%	43	5,960	+1,344.359%
2025-03-24	3.9500	4.0000	3.8500	3.9000	+4.000%	306	5,928	+1,344.359%
2025-03-20	4.0000	4.0000	3.7500	3.7500	-5.063%	8	5,625	+1,402.133%
2025-03-19	3.8700	3.9500	3.8700	3.9500	-17.708%	2	5,632	+1,326.076%
2025-03-18	4.7500	5.0500	4.7500	4.8000	+1.053%	105	5,630	+1,073.542%
2025-03-17	4.5500	4.8100	4.5500	4.7500	+18.750%	79	5,562	+1,085.895%
2025-03-14	3.7900	4.0000	3.7900	4.0000	+5.541%	56	5,553	+1,308.250%
2025-03-13	3.8800	4.1600	3.7100	3.7900	+39.852%	102	5,522	+1,386.280%
2025-03-12	2.7100	2.7100	2.7100	2.7100	+9.717%	1	5,522	+1,978.598%
2025-03-11	2.3100	2.4700	2.3100	2.4700	-1.200%	33	5,522	+2,180.567%
2025-03-10	2.5000	2.5000	2.5000	2.5000	+6.838%	18	5,497	+2,153.200%
2025-03-07	2.3400	2.3400	2.3400	2.3400	-10.000%	2	5,506	+2,307.265%
2025-03-06	2.5500	2.7000	2.5500	2.6000	+4.000%	34	5,505	+2,066.538%
2025-03-05	2.4900	2.5000	2.4900	2.5000	-7.749%	100	5,505	+2,153.200%
2025-03-04	3.1000	3.1000	2.7000	2.7100	-20.294%	122	5,406	+1,978.598%
2025-03-03	4.2700	4.2700	3.4000	3.4000	-9.333%	26	5,396	+1,556.765%
2025-02-28	3.7500	3.7500	3.7500	3.7500	+5.634%	2	5,419	+1,402.133%
2025-02-27	3.5500	3.5500	3.5500	3.5500	+2.899%	1	5,419	+1,486.761%
2025-02-25	3.5000	3.5900	3.3700	3.4500	-15.233%	71	5,419	+1,532.754%
2025-02-24	3.8500	4.9500	3.8500	4.0700	-12.661%	32	5,471	+1,284.029%
2025-02-21	4.8000	4.8000	4.6600	4.6600	-1.688%	18	5,479	+1,108.798%
2025-02-19	4.8000	4.8000	4.7000	4.7400	-14.595%	17	5,484	+1,088.397%
2025-02-18	4.4000	5.5600	4.4000	5.5500	+54.167%	464	5,496	+914.955%
2025-02-14	4.1100	4.5500	3.5000	3.6000	-15.294%	1,156	5,104	+1,464.722%
2025-02-13	3.5000	4.2500	3.5000	4.2500	+32.813%	164	5,104	+1,225.412%
2025-02-12	3.0500	3.2000	2.9700	3.2000	+18.519%	33	5,085	+1,660.313%
2025-02-11	2.3000	3.0000	2.3000	2.7000	+21.076%	1,047	5,070	+1,986.296%
2025-02-10	2.0300	2.2300	2.0300	2.2300	+13.776%	7	4,845	+2,426.009%
2025-02-07	2.0100	2.0100	1.9600	1.9600	-6.220%	104	4,842	+2,773.980%
2025-02-06	2.1300	2.1300	2.0400	2.0900	+1.951%	52	4,840	+2,595.215%
2025-02-05	2.0500	2.0500	2.0500	2.0500	+0.490%	22	4,821	+2,647.805%
2025-02-04	2.1500	2.1500	1.9600	2.0400	-5.116%	16	4,821	+2,661.275%
2025-02-03	2.0500	2.2500	1.9300	2.1500	-2.715%	57	4,817	+2,520.000%
2025-01-31	2.9000	2.9000	2.1500	2.2100	-8.299%	444	4,769	+2,448.869%
2025-01-30	2.2500	2.4100	2.2100	2.4100	+7.111%	4	4,571	+2,237.344%
2025-01-29	2.2400	2.2500	2.2400	2.2500	+2.273%	3	4,569	+2,403.556%
2025-01-28	2.2700	2.2700	2.2000	2.2000	-6.383%	42	4,572	+2,460.455%
2025-01-27	2.4600	2.4600	2.3500	2.3500	-7.115%	3	4,574	+2,297.021%
2025-01-24	2.5000	2.5900	2.5000	2.5300	-7.664%	122	4,575	+2,126.482%
2025-01-23	2.7500	2.7500	2.7400	2.7400	-5.190%	7	4,585	+1,955.839%
2025-01-21	3.0000	3.1000	2.8900	2.8900	-2.694%	10	4,579	+1,849.135%
2025-01-17	3.2000	3.2000	2.9000	2.9700	+16.471%	736	4,783	+1,796.633%
2025-01-16	2.6000	2.6000	2.5500	2.5500	+2.000%	2	4,783	+2,109.020%
2025-01-15	2.5000	2.5000	2.5000	2.5000	+1.626%	1	4,782	+2,153.200%
2025-01-13	2.3500	2.4600	2.3200	2.4600	+0.408%	298	4,781	+2,189.837%
2025-01-10	2.5800	2.5800	2.3900	2.4500	-10.909%	220	4,503	+2,199.184%
2025-01-07	2.7500	2.7700	2.7500	2.7500	-4.181%	3	4,446	+1,948.364%
2025-01-06	3.1000	3.1000	2.8700	2.8700	-4.333%	11	4,448	+1,862.718%
2025-01-03	2.8900	3.0000	2.8900	3.0000	+8.303%	94	4,447	+1,777.667%
2024-12-31	2.5600	2.9000	2.5600	2.7700	-0.717%	30	4,435	+1,933.574%
2024-12-30	2.8600	2.8600	2.7600	2.7900	-3.793%	24	4,435	+1,918.996%