Dark

INTC20261218C35
INTC Dec 18 2026 35.00 Call (INTC261218C00035000)
option OPRA

EOD

Jul 16, 2026

63.00-10.638%(-7.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	66.9200	66.9200	63.0000	63.0000	-10.638%	11	12,826	0.000%
2026-07-13	71.0000	71.0000	70.5000	70.5000	-6.050%	17	12,826	-10.638%
2026-07-08	72.0000	75.0400	72.0000	75.0400	-3.374%	11	12,828	-16.045%
2026-07-07	77.6600	77.6600	77.6600	77.6600	-8.903%	4	12,839	-18.877%
2026-07-02	95.7000	95.7000	85.2500	85.2500	-20.550%	203	12,843	-26.100%
2026-06-30	103.5000	108.5000	103.5000	107.3000	+15.018%	130	12,843	-41.286%
2026-06-29	93.2900	93.2900	93.2900	93.2900	-7.478%	1	12,880	-32.469%
2026-06-24	98.9900	100.8300	98.9900	100.8300	+1.848%	121	12,885	-37.519%
2026-06-23	95.9700	102.2200	95.4800	99.0000	-7.060%	522	12,905	-36.364%
2026-06-22	106.3000	107.1000	104.2300	106.5200	+6.254%	59	12,933	-40.856%
2026-06-18	100.0000	100.5000	99.7900	100.2500	+13.598%	23	12,977	-37.157%
2026-06-17	86.1700	88.2700	86.1700	88.2500	-6.157%	188	12,977	-28.612%
2026-06-15	97.6500	97.6500	94.0400	94.0400	+3.511%	7	12,977	-33.007%
2026-06-12	87.7300	90.8500	87.7300	90.8500	+30.776%	5	12,975	-30.655%
2026-06-09	79.1500	79.1500	69.4700	69.4700	-10.500%	3	12,976	-9.313%
2026-06-08	76.1800	78.5200	76.1800	77.6200	+16.810%	11	12,978	-18.835%
2026-06-05	72.0000	72.0000	66.4500	66.4500	-12.623%	251	12,973	-5.192%
2026-06-04	76.0500	76.0500	76.0500	76.0500	+4.940%	3	12,974	-17.160%
2026-06-02	72.5300	72.5300	72.4700	72.4700	-3.579%	2	12,977	-13.067%
2026-06-01	75.7200	77.7000	75.0000	75.1600	-10.396%	204	12,976	-16.179%
2026-05-29	86.2800	86.2800	83.8800	83.8800	-1.318%	58	13,000	-24.893%
2026-05-27	86.2000	86.2000	85.0000	85.0000	-3.857%	4	13,062	-25.882%
2026-05-26	89.8000	89.8000	87.3000	88.4100	+1.086%	84	13,063	-28.741%
2026-05-22	87.7500	87.9800	87.4600	87.4600	+4.119%	53	13,091	-27.967%
2026-05-21	84.0000	84.0000	84.0000	84.0000	-1.246%	1	13,142	-25.000%
2026-05-20	87.6000	87.6000	85.0600	85.0600	+21.514%	4	13,142	-25.935%
2026-05-19	71.1500	71.1500	70.0000	70.0000	-5.123%	21	13,184	-10.000%
2026-05-18	75.5000	75.5000	73.0300	73.7800	-0.108%	58	13,184	-14.611%
2026-05-15	75.0000	75.3700	73.8600	73.8600	-9.927%	58	13,184	-14.703%
2026-05-14	82.0000	82.5500	82.0000	82.0000	-6.264%	13	13,236	-23.171%
2026-05-13	86.0500	87.9500	86.0500	87.4800	+4.391%	7	13,236	-27.984%
2026-05-12	92.7300	92.7300	83.4000	83.8000	-10.898%	11	13,236	-24.821%
2026-05-11	93.5000	95.0000	90.9500	94.0500	+3.125%	60	13,236	-33.014%
2026-05-08	82.9500	95.0100	81.9500	91.2000	+18.534%	79	13,201	-30.921%
2026-05-07	78.8100	78.8100	76.9400	76.9400	-3.037%	54	13,208	-18.118%
2026-05-06	73.9000	79.3500	73.9000	79.3500	+5.955%	133	13,210	-20.605%
2026-05-05	73.1000	75.9500	72.0000	74.8900	+16.651%	18	13,261	-15.877%
2026-05-04	64.2600	65.1000	64.0000	64.2000	-3.459%	53	13,278	-1.869%
2026-05-01	59.4800	66.5000	59.4800	66.5000	+11.297%	382	13,601	-5.263%
2026-04-30	60.3700	60.5800	59.7500	59.7500	-2.129%	13	13,601	+5.439%
2026-04-29	52.6000	61.0500	52.6000	61.0500	+19.122%	1,216	13,606	+3.194%
2026-04-28	49.8000	51.2500	48.5000	51.2500	0.000%	533	14,813	+22.927%
2026-04-27	51.8000	54.0000	49.3500	51.2500	+3.535%	1,118	15,934	+22.927%
2026-04-24	50.0000	51.8000	47.3600	49.5000	+44.949%	171	15,169	+27.273%
2026-04-23	34.5000	35.5000	34.1500	34.1500	+3.736%	33	15,241	+84.480%
2026-04-22	35.1500	36.0000	32.9200	32.9200	-2.315%	110	15,239	+91.373%
2026-04-21	34.5000	34.5000	33.5000	33.7000	+1.659%	6	15,286	+86.944%
2026-04-20	36.0000	36.0000	32.8300	33.1500	-5.556%	27	15,286	+90.045%
2026-04-17	36.0200	37.5000	35.1000	35.1000	-2.228%	86	15,298	+79.487%
2026-04-16	33.3600	35.9000	33.3600	35.9000	+12.363%	54	15,328	+75.487%
2026-04-15	31.5900	33.0000	31.5900	31.9500	+1.816%	19	15,347	+97.183%
2026-04-14	31.5500	31.5500	29.9000	31.3800	-4.183%	68	15,352	+100.765%
2026-04-13	30.7300	33.0700	30.7300	32.7500	+6.573%	56	15,395	+92.366%
2026-04-10	30.0000	31.0500	30.0000	30.7300	+3.642%	150	15,400	+105.011%
2026-04-09	27.2000	29.9000	27.2000	29.6500	+9.815%	195	15,535	+112.479%
2026-04-08	24.0000	27.0000	22.9000	27.0000	+24.138%	575	15,606	+133.333%
2026-04-07	20.1500	21.7500	20.1500	21.7500	+9.904%	107	15,918	+189.655%
2026-04-06	20.1700	20.7800	19.2000	19.7900	+3.885%	110	15,913	+218.343%
2026-04-02	16.9900	19.1300	16.9900	19.0500	+9.232%	51	15,978	+230.709%
2026-04-01	14.7500	17.9600	14.7500	17.4400	+24.571%	51	15,978	+261.239%
2026-03-31	12.4000	14.0000	12.4000	14.0000	+18.143%	141	15,967	+350.000%
2026-03-30	12.9100	13.0000	11.7000	11.8500	-12.868%	32	16,009	+431.646%
2026-03-27	13.9600	14.1500	13.5500	13.6000	-6.529%	102	15,979	+363.235%
2026-03-26	15.5000	15.6500	14.5500	14.5500	-13.134%	16	15,992	+332.990%
2026-03-25	15.6200	17.0000	15.6200	16.7500	+21.730%	22	15,990	+276.119%
2026-03-24	14.0000	14.0000	13.7600	13.7600	-3.641%	131	16,009	+357.849%
2026-03-23	15.2000	15.2000	14.2800	14.2800	+0.919%	2	16,010	+341.176%
2026-03-20	16.2800	16.2800	14.1500	14.1500	-10.443%	21	16,012	+345.230%
2026-03-19	15.4000	15.8000	15.4000	15.8000	+2.265%	121	16,018	+298.734%
2026-03-18	14.6800	15.4500	14.6800	15.4500	+6.920%	16	16,069	+307.767%
2026-03-17	15.5000	15.5000	14.4500	14.4500	-10.415%	52	16,062	+335.986%
2026-03-16	17.9300	18.5000	16.0000	16.1300	-6.493%	66	16,043	+290.577%
2026-03-11	18.0000	18.0000	17.2500	17.2500	+4.356%	8	16,033	+265.217%
2026-03-10	16.2000	17.2500	16.2000	16.5300	+6.645%	10	16,034	+281.125%
2026-03-09	13.5600	15.5000	13.5600	15.5000	+4.730%	7	16,037	+306.452%
2026-03-06	14.7500	15.0000	14.7500	14.8000	-4.145%	15	16,100	+325.676%
2026-03-05	15.7500	15.7500	15.1500	15.4400	-0.387%	43	16,110	+308.031%
2026-03-04	14.5000	15.6100	14.5000	15.5000	+14.815%	45	16,132	+306.452%
2026-03-03	13.2000	13.7800	13.2000	13.5000	-12.903%	14	16,172	+366.667%
2026-03-02	15.0000	15.5000	15.0000	15.5000	+0.324%	7	16,161	+306.452%
2026-02-27	16.0000	16.0000	15.3000	15.4500	+0.980%	21	16,166	+307.767%
2026-02-26	15.3000	15.6000	14.6000	15.3000	-7.942%	64	16,176	+311.765%
2026-02-25	15.6500	16.6200	15.6500	16.6200	+1.341%	128	16,157	+279.061%
2026-02-24	14.1000	16.4000	14.1000	16.4000	+18.497%	88	16,157	+284.146%
2026-02-23	14.3100	14.3100	13.8400	13.8400	-3.217%	3	16,218	+355.202%
2026-02-20	13.6000	14.3300	13.4500	14.3000	-2.919%	31	16,218	+340.559%
2026-02-19	14.6000	15.1000	14.4000	14.7300	-4.351%	41	16,192	+327.699%
2026-02-18	15.2000	16.3000	15.2000	15.4000	-5.521%	109	16,174	+309.091%
2026-02-17	16.0000	16.3000	16.0000	16.3000	-2.395%	11	16,135	+286.503%
2026-02-13	17.0500	17.3500	16.7000	16.7000	+2.454%	21	16,143	+277.246%
2026-02-12	17.9000	17.9000	16.3000	16.3000	-9.695%	21	16,143	+286.503%
2026-02-11	18.5000	19.0000	17.4500	18.0500	+7.761%	14	16,156	+249.030%
2026-02-10	18.5000	18.5000	16.7500	16.7500	-16.459%	19	16,162	+276.119%
2026-02-09	18.9200	20.5000	18.9200	20.0500	-1.377%	79	16,154	+214.214%
2026-02-06	19.9000	20.5500	19.9000	20.3300	+13.133%	47	16,122	+209.887%
2026-02-05	17.9800	18.0000	17.4400	17.9700	+2.218%	31	16,122	+250.584%
2026-02-04	18.5500	18.5500	17.2500	17.5800	-7.230%	18	16,135	+258.362%
2026-02-03	20.0000	20.0000	18.6500	18.9500	+3.270%	44	16,135	+232.454%
2026-02-02	16.4500	18.7000	16.4500	18.3500	+11.686%	227	16,138	+243.324%
2026-01-30	18.6600	18.7700	16.2900	16.4300	-7.384%	161	16,149	+283.445%
2026-01-29	17.5500	17.9500	17.4300	17.7400	-3.848%	27	16,144	+255.130%
2026-01-28	17.0000	18.7000	17.0000	18.4500	+30.851%	42	16,137	+241.463%
2026-01-27	13.8000	14.5500	13.6500	14.1000	+7.963%	37	16,138	+346.809%
2026-01-26	14.2600	14.3500	13.0000	13.0600	-14.079%	194	16,143	+382.389%
2026-01-23	17.0500	17.0500	14.7000	15.2000	-34.624%	1,032	16,144	+314.474%
2026-01-22	22.9400	23.6000	22.5000	23.2500	-0.641%	259	16,189	+170.968%
2026-01-21	19.6500	23.4000	19.6500	23.4000	+28.219%	161	16,187	+169.231%
2026-01-20	17.2500	19.4800	17.2500	18.2500	+5.430%	218	16,171	+245.205%
2026-01-16	18.0500	18.0500	16.7500	17.3100	-4.733%	62	16,316	+263.951%
2026-01-15	19.0000	19.7500	17.8100	18.1700	-1.035%	165	16,316	+246.725%
2026-01-14	17.8000	18.4500	17.5000	18.3600	+8.191%	66	16,433	+243.137%
2026-01-13	16.0500	17.8200	16.0500	16.9700	+14.662%	224	16,454	+271.243%
2026-01-12	15.0000	15.4300	14.5000	14.8000	-6.329%	286	16,559	+325.676%
2026-01-09	13.5000	15.9400	13.3500	15.8000	+30.579%	187	16,705	+298.734%
2026-01-08	13.9000	13.9500	12.0500	12.1000	-9.023%	39	16,818	+420.661%
2026-01-07	12.4500	15.0000	12.4500	13.3000	+15.652%	414	16,788	+373.684%
2026-01-06	10.5500	11.5000	10.5500	11.5000	+5.215%	207	17,119	+447.826%
2026-01-05	12.5000	12.7000	10.8500	10.9300	+0.275%	235	17,308	+476.395%
2026-01-02	9.8900	11.1300	9.8900	10.9000	+19.780%	121	17,430	+477.982%
2025-12-31	9.4000	9.4000	9.0800	9.1000	-1.087%	63	17,466	+592.308%
2025-12-30	9.1500	9.9500	9.1500	9.2000	+6.358%	593	17,466	+584.783%
2025-12-29	8.5000	8.7500	8.4900	8.6500	+0.581%	254	17,416	+628.324%
2025-12-26	8.5500	8.6500	8.3000	8.6000	+2.994%	40	17,419	+632.558%
2025-12-24	8.1500	8.4300	8.1000	8.3500	-2.339%	114	17,418	+654.491%
2025-12-23	8.5200	8.6500	8.5000	8.5500	-3.933%	545	17,418	+636.842%
2025-12-22	9.3500	9.3500	8.8000	8.9000	-3.784%	291	17,242	+607.865%
2025-12-19	9.6200	9.6400	9.2500	9.2500	+5.114%	22	17,212	+581.081%
2025-12-18	9.5500	9.5500	8.6500	8.8000	+0.571%	286	17,214	+615.909%
2025-12-17	9.8000	9.8000	8.7500	8.7500	-9.607%	67	17,147	+620.000%
2025-12-16	9.8400	9.8400	9.5000	9.6800	-0.718%	334	17,111	+550.826%
2025-12-15	10.2500	10.2500	9.7200	9.7500	-4.412%	75	17,206	+546.154%
2025-12-12	11.2500	11.2500	10.2000	10.2000	-9.333%	58	17,229	+517.647%
2025-12-11	11.6000	11.7000	11.2500	11.2500	-10.000%	108	17,209	+460.000%
2025-12-10	11.7000	12.5000	11.0500	12.5000	+6.655%	154	17,136	+404.000%
2025-12-09	11.9000	12.0000	11.7200	11.7200	-1.014%	36	17,016	+437.543%
2025-12-08	13.0000	13.0000	11.5500	11.8400	-7.137%	216	16,998	+432.095%
2025-12-05	12.7000	14.0000	12.6900	12.7500	+4.508%	78	16,972	+394.118%
2025-12-04	13.9000	13.9000	12.0000	12.2000	-17.568%	357	17,001	+416.393%
2025-12-03	14.4500	15.0000	14.4500	14.8000	+1.024%	89	17,159	+325.676%
2025-12-02	11.8500	14.6900	11.8500	14.6500	+25.751%	386	17,171	+330.034%
2025-12-01	11.6500	11.8600	11.5000	11.6500	-2.917%	322	17,449	+440.773%
2025-11-28	9.9300	12.0000	9.9300	12.0000	+26.316%	290	17,202	+425.000%
2025-11-26	9.2400	9.6000	9.0500	9.5000	+8.696%	1,033	17,283	+563.158%
2025-11-25	8.1000	8.9200	8.1000	8.7400	-0.795%	22	17,283	+620.824%
2025-11-24	8.3000	8.9400	8.3000	8.8100	+14.714%	25	17,267	+615.096%
2025-11-21	7.3800	7.9500	7.0000	7.6800	+2.400%	186	17,274	+720.313%
2025-11-20	9.1500	9.2300	7.5000	7.5000	-9.639%	135	17,231	+740.000%
2025-11-19	8.0000	8.8500	7.9000	8.3000	+3.750%	290	17,253	+659.036%
2025-11-18	7.7000	8.1500	7.5500	8.0000	-3.030%	1,363	17,369	+687.500%
2025-11-17	8.7500	8.9000	7.9000	8.2500	-5.172%	110	16,377	+663.636%
2025-11-14	8.7000	9.1500	8.4500	8.7000	-4.918%	255	16,512	+624.138%
2025-11-13	10.0000	10.0000	8.8900	9.1500	-14.085%	263	16,340	+588.525%
2025-11-12	10.6000	10.7000	10.4100	10.6500	0.000%	22	16,283	+491.549%
2025-11-11	10.8100	10.8100	10.4200	10.6500	-3.533%	218	16,487	+491.549%
2025-11-10	11.5400	11.9000	10.9500	11.0400	+4.249%	29	16,481	+470.652%
2025-11-07	10.4200	10.9500	10.0300	10.5900	+1.631%	172	16,479	+494.901%
2025-11-06	10.9200	10.9200	10.0000	10.4200	-7.788%	135	16,493	+504.607%
2025-11-05	10.7000	11.3000	10.7000	11.3000	+11.330%	40	16,443	+457.522%
2025-11-04	11.4000	11.4000	10.1500	10.1500	-16.254%	91	16,465	+520.690%
2025-11-03	12.6000	12.6000	11.8000	12.1200	-3.580%	106	16,363	+419.802%
2025-10-31	13.0000	13.0100	12.3500	12.5700	-2.179%	85	16,363	+401.193%
2025-10-30	13.0000	13.5500	12.6500	12.8500	-7.287%	60	16,370	+390.272%
2025-10-29	13.6500	14.0500	13.5200	13.8600	+1.538%	63	16,388	+354.545%
2025-10-28	12.1500	14.3000	12.1500	13.6500	+15.482%	380	16,390	+361.538%
2025-10-27	11.1500	12.8000	11.1500	11.8200	+6.775%	282	16,808	+432.995%
2025-10-24	12.1600	13.0000	10.7000	11.0700	+1.560%	301	16,808	+469.106%
2025-10-23	10.3000	10.9200	10.2500	10.9000	+5.314%	64	16,791	+477.982%
2025-10-22	10.8000	10.9500	9.8000	10.3500	-7.507%	474	16,813	+508.696%
2025-10-21	11.0900	11.3500	10.8000	11.1900	-0.089%	169	16,861	+463.003%
2025-10-20	11.1900	11.2600	10.9700	11.2000	+5.461%	287	16,974	+462.500%
2025-10-17	9.6000	11.2800	9.6000	10.6200	+6.200%	198	16,945	+493.220%
2025-10-16	10.4500	10.8600	9.9500	10.0000	-4.580%	69	17,011	+530.000%
2025-10-15	9.7000	10.7700	9.6500	10.4800	+11.017%	544	17,017	+501.145%
2025-10-14	9.5000	9.9300	8.7500	9.4400	-8.171%	216	17,078	+567.373%
2025-10-13	9.7500	10.5400	9.7500	10.2800	+1.782%	49	17,043	+512.840%
2025-10-10	12.0000	12.0000	10.0100	10.1000	-4.717%	222	17,047	+523.762%
2025-10-09	10.9000	10.9000	10.1000	10.6000	+1.049%	280	17,022	+494.340%
2025-10-08	9.5500	10.5500	9.4100	10.4900	+3.350%	137	16,948	+500.572%
2025-10-07	10.0300	10.8300	9.6000	10.1500	+2.941%	100	16,965	+520.690%
2025-10-06	10.9100	11.2800	9.7500	9.8600	-1.400%	199	16,965	+538.945%
2025-10-03	10.6500	10.7800	9.7000	10.0000	-3.101%	153	16,974	+530.000%
2025-10-02	9.2100	10.4200	9.0000	10.3200	+10.849%	559	17,008	+510.465%
2025-10-01	7.6500	9.3100	7.6500	9.3100	+22.500%	250	17,056	+576.692%
2025-09-30	8.0000	8.0000	7.4000	7.6000	-11.111%	793	17,071	+728.947%
2025-09-29	8.7500	8.9000	7.4500	8.5500	-10.000%	360	16,946	+636.842%
2025-09-26	8.4000	9.8000	8.4000	9.5000	+13.772%	1,372	16,726	+563.158%
2025-09-25	6.2500	8.3500	6.2400	8.3500	+38.474%	1,011	16,442	+654.491%
2025-09-24	4.9000	6.0300	4.9000	6.0300	+22.312%	126	16,534	+944.776%
2025-09-23	4.6300	5.3500	4.6300	4.9300	+10.045%	230	16,523	+1,177.890%
2025-09-22	4.9000	4.9700	4.4500	4.4800	-7.629%	272	16,363	+1,306.250%
2025-09-19	5.1200	5.2500	4.5800	4.8500	-9.515%	211	16,403	+1,198.969%
2025-09-18	5.7000	6.5200	4.0000	5.3600	+110.196%	2,847	16,411	+1,075.373%
2025-09-17	2.5100	2.5500	2.3700	2.5500	-4.494%	284	16,507	+2,370.588%
2025-09-16	2.5900	2.7000	2.5400	2.6700	+8.097%	68	16,501	+2,259.551%
2025-09-15	2.3500	2.7200	2.3500	2.4700	+10.268%	129	16,489	+2,450.607%
2025-09-12	2.3800	2.3800	2.2200	2.2400	-7.819%	189	16,488	+2,712.500%
2025-09-11	2.4100	2.4700	2.4100	2.4300	+4.741%	147	16,470	+2,492.593%
2025-09-10	2.3200	2.5200	2.2900	2.3200	-0.429%	95	16,525	+2,615.517%
2025-09-09	2.5000	2.5000	2.3000	2.3300	-1.271%	64	16,523	+2,603.863%
2025-09-08	2.2700	2.3700	2.2700	2.3600	-0.422%	20	16,498	+2,569.492%
2025-09-05	2.2500	2.4000	2.2500	2.3700	0.000%	144	16,503	+2,558.228%
2025-09-04	2.2100	2.3800	2.1500	2.3700	+10.233%	50	16,451	+2,558.228%
2025-09-03	2.1400	2.1900	2.1000	2.1500	-6.114%	12	16,491	+2,830.233%
2025-09-02	2.2300	2.2900	2.1400	2.2900	-2.553%	119	16,490	+2,651.092%
2025-08-29	2.4100	2.4500	2.3500	2.3500	-10.305%	18	16,511	+2,580.851%
2025-08-28	2.6000	2.6200	2.6000	2.6200	-1.132%	20	16,511	+2,304.580%
2025-08-27	2.4800	2.6600	2.4800	2.6500	+9.053%	15	16,529	+2,277.358%
2025-08-26	2.6600	2.6800	2.4200	2.4300	-10.662%	121	16,529	+2,492.593%
2025-08-25	3.0500	3.1000	2.7200	2.7200	-2.509%	108	16,579	+2,216.176%
2025-08-22	2.5100	2.9500	2.5100	2.7900	+23.451%	54	16,575	+2,158.065%
2025-08-21	2.1000	2.3000	2.1000	2.2600	-3.830%	1,409	16,573	+2,687.611%
2025-08-20	2.4100	2.4100	2.2400	2.3500	-23.453%	100	16,146	+2,580.851%
2025-08-19	3.1500	3.6000	2.6600	3.0700	+25.306%	626	16,151	+1,952.117%
2025-08-18	2.5000	2.6800	2.3400	2.4500	-14.931%	74	16,409	+2,471.429%
2025-08-15	2.5000	3.3000	2.5000	2.8800	+13.386%	310	16,391	+2,087.500%
2025-08-14	1.7400	2.6000	1.7400	2.5400	+40.331%	46	16,261	+2,380.315%
2025-08-13	1.6700	1.8200	1.6700	1.8100	+7.738%	212	16,234	+3,380.663%
2025-08-12	1.5000	1.6800	1.5000	1.6800	+18.310%	98	16,240	+3,650.000%
2025-08-11	1.4200	1.6400	1.4000	1.4200	+17.355%	226	16,280	+4,336.620%
2025-08-08	1.2500	1.2500	1.1900	1.2100	+1.681%	42	16,284	+5,106.612%
2025-08-07	1.4800	1.4800	1.1800	1.1900	-9.848%	615	16,298	+5,194.118%
2025-08-06	1.2500	1.3200	1.2500	1.3200	+1.538%	83	16,256	+4,672.727%
2025-08-05	1.2600	1.3000	1.2600	1.3000	+16.071%	3	16,270	+4,746.154%
2025-08-04	1.1200	1.1200	1.1200	1.1200	+2.752%	2	16,270	+5,525.000%
2025-08-01	1.1000	1.1000	1.0400	1.0900	-8.403%	33	16,270	+5,679.817%
2025-07-31	1.2300	1.2300	1.1500	1.1900	-4.800%	2,148	16,248	+5,194.118%
2025-07-30	1.3100	1.3100	1.2500	1.2500	-4.580%	65	16,225	+4,940.000%
2025-07-29	1.3400	1.3400	1.2800	1.3100	-6.429%	88	16,247	+4,709.160%
2025-07-28	1.5100	1.5100	1.4000	1.4000	+0.719%	29	16,191	+4,400.000%
2025-07-25	1.5200	1.5200	1.3200	1.3900	-29.798%	491	16,204	+4,432.374%
2025-07-24	2.1000	2.1000	1.9800	1.9800	-14.286%	25	16,056	+3,081.818%
2025-07-23	2.1900	2.3100	2.1000	2.3100	+5.963%	204	16,072	+2,627.273%
2025-07-22	2.2500	2.2700	2.1400	2.1800	-0.457%	611	16,082	+2,789.908%
2025-07-21	2.2500	2.2500	2.1900	2.1900	-0.455%	14	15,607	+2,776.712%
2025-07-18	2.2900	2.2900	2.1900	2.2000	+5.769%	290	15,607	+2,763.636%
2025-07-17	2.1500	2.1500	2.0800	2.0800	+4.000%	16	15,621	+2,928.846%
2025-07-16	2.0400	2.0600	1.9400	2.0000	-6.977%	641	15,613	+3,050.000%
2025-07-15	2.3900	2.3900	2.1500	2.1500	-5.702%	228	15,544	+2,830.233%
2025-07-14	2.2200	2.3000	2.2000	2.2800	-6.939%	180	15,352	+2,663.158%
2025-07-11	2.4500	2.4500	2.4500	2.4500	-1.210%	1	15,358	+2,471.429%
2025-07-10	2.3400	2.5200	2.3400	2.4800	+5.983%	41	15,359	+2,440.323%
2025-07-09	2.2600	2.3700	2.2100	2.3400	-6.024%	347	15,336	+2,592.308%
2025-07-08	2.2600	2.5100	2.1800	2.4900	+29.016%	231	15,040	+2,430.120%
2025-07-07	1.9000	1.9700	1.8800	1.9300	-8.095%	51	15,065	+3,164.249%
2025-07-03	1.6500	2.1000	1.6500	2.1000	+12.903%	81	14,995	+2,900.000%
2025-07-02	1.9000	1.9800	1.8400	1.8600	-16.592%	250	14,995	+3,287.097%
2025-07-01	2.0000	2.2900	2.0000	2.2300	+9.314%	205	15,063	+2,725.112%
2025-06-30	2.0300	2.0400	2.0300	2.0400	-8.108%	131	15,152	+2,988.235%
2025-06-27	2.1900	2.3800	2.1200	2.2200	+6.731%	412	15,040	+2,737.838%
2025-06-26	2.0900	2.1700	2.0500	2.0800	+1.463%	965	15,108	+2,928.846%
2025-06-25	2.0800	2.1600	2.0000	2.0500	-4.651%	2,088	15,148	+2,973.171%
2025-06-24	2.0000	2.1800	2.0000	2.1500	+24.277%	431	15,391	+2,830.233%
2025-06-23	1.8500	1.9200	1.7300	1.7300	-3.889%	208	15,635	+3,541.618%
2025-06-20	1.9600	1.9600	1.8000	1.8000	-2.703%	122	15,653	+3,400.000%
2025-06-18	1.7600	1.8500	1.7600	1.8500	+8.187%	31	15,632	+3,305.405%
2025-06-17	1.6900	1.7700	1.6900	1.7100	+4.908%	80	15,632	+3,584.211%
2025-06-16	1.6300	1.6300	1.6300	1.6300	+6.536%	25	15,612	+3,765.031%
2025-06-13	1.5900	1.5900	1.5300	1.5300	-8.929%	14	15,612	+4,017.647%
2025-06-12	1.6200	1.7500	1.6200	1.6800	+8.387%	29	15,607	+3,650.000%
2025-06-11	1.7500	1.7500	1.5500	1.5500	-22.500%	359	15,600	+3,964.516%
2025-06-10	1.5100	2.1000	1.5100	2.0000	+28.205%	450	15,311	+3,050.000%
2025-06-09	1.5800	1.7000	1.5600	1.5600	+6.849%	61	15,306	+3,938.462%
2025-06-06	1.5400	1.5400	1.4600	1.4600	+0.690%	152	15,246	+4,215.068%
2025-06-05	1.6000	1.6100	1.4500	1.4500	0.000%	462	15,183	+4,244.828%
2025-06-04	1.4600	1.4600	1.4500	1.4500	-5.229%	5	15,011	+4,244.828%
2025-06-03	1.5300	1.5300	1.5300	1.5300	+7.746%	4	15,011	+4,017.647%
2025-06-02	1.3900	1.4200	1.3600	1.4200	+9.231%	85	15,009	+4,336.620%
2025-05-30	1.4500	1.4500	1.3000	1.3000	-15.033%	114	15,006	+4,746.154%
2025-05-29	1.5900	1.5900	1.5300	1.5300	-5.556%	23	14,991	+4,017.647%
2025-05-28	1.6100	1.6200	1.6100	1.6200	-0.613%	3	14,973	+3,788.889%
2025-05-27	1.6300	1.6500	1.6300	1.6300	+4.487%	5	14,973	+3,765.031%
2025-05-23	1.5500	1.7500	1.5400	1.5600	-7.692%	138	14,974	+3,938.462%
2025-05-22	1.6500	1.6900	1.6500	1.6900	+3.049%	23	14,974	+3,627.811%
2025-05-21	1.6600	1.6700	1.6400	1.6400	-10.383%	100	14,966	+3,741.463%
2025-05-20	1.7400	1.8300	1.7400	1.8300	+1.105%	101	14,896	+3,342.623%
2025-05-19	1.6900	1.8500	1.6900	1.8100	-5.729%	76	14,796	+3,380.663%
2025-05-16	1.8500	1.9200	1.8300	1.9200	+2.128%	150	14,805	+3,181.250%
2025-05-15	1.8100	1.8800	1.8100	1.8800	0.000%	4	14,815	+3,251.064%
2025-05-14	1.8900	1.8900	1.8800	1.8800	-10.900%	36	14,816	+3,251.064%
2025-05-13	2.1200	2.1500	2.1000	2.1100	+6.030%	20	14,816	+2,885.782%
2025-05-12	2.1100	2.1100	1.9900	1.9900	+11.798%	277	14,817	+3,065.829%
2025-05-08	1.7500	1.7900	1.7500	1.7800	+21.088%	12	15,077	+3,439.326%
2025-05-07	1.5500	1.5500	1.4700	1.4700	-4.545%	14	15,077	+4,185.714%
2025-05-06	1.5400	1.5400	1.5200	1.5400	-4.938%	5	15,070	+3,990.909%
2025-05-05	1.7400	1.7400	1.6000	1.6200	-1.818%	7	15,068	+3,788.889%
2025-05-01	1.6500	1.6700	1.6400	1.6500	+0.610%	26	15,068	+3,718.182%
2025-04-30	1.5900	1.6400	1.5200	1.6400	-10.383%	31	15,062	+3,741.463%
2025-04-29	1.8300	1.8300	1.8300	1.8300	+4.571%	1	15,060	+3,342.623%
2025-04-28	1.9100	1.9200	1.7500	1.7500	+3.550%	24	15,061	+3,500.000%
2025-04-25	1.6600	1.7500	1.6200	1.6900	-23.182%	122	15,062	+3,627.811%
2025-04-24	2.1500	2.2000	2.1400	2.2000	+12.821%	21	15,059	+2,763.636%
2025-04-23	2.0000	2.0600	1.9500	1.9500	+14.035%	23	15,039	+3,130.769%
2025-04-22	1.6100	1.7300	1.6100	1.7100	+17.931%	28	15,039	+3,584.211%
2025-04-21	1.4500	1.4900	1.3900	1.4500	-5.844%	144	15,040	+4,244.828%
2025-04-17	1.6000	1.6000	1.4900	1.5400	-5.521%	19	14,985	+3,990.909%
2025-04-16	1.8100	1.8100	1.6200	1.6300	-11.892%	60	14,985	+3,765.031%
2025-04-15	1.9400	1.9400	1.8400	1.8500	-6.091%	156	14,977	+3,305.405%
2025-04-14	2.0600	2.1600	1.9700	1.9700	-0.505%	37	14,884	+3,097.970%
2025-04-11	1.8000	1.9800	1.7000	1.9800	+7.027%	166	14,883	+3,081.818%
2025-04-10	2.0000	2.0800	1.8500	1.8500	-26.000%	91	14,815	+3,305.405%
2025-04-09	1.4300	2.5000	1.4300	2.5000	+50.602%	645	14,811	+2,420.000%
2025-04-08	2.0600	2.1100	1.6300	1.6600	-20.574%	36	14,391	+3,695.181%
2025-04-07	1.9000	2.2600	1.9000	2.0900	-2.336%	114	14,397	+2,914.354%
2025-04-04	2.3500	2.3600	2.0000	2.1400	-25.175%	678	14,356	+2,843.925%
2025-04-03	2.6700	3.2000	2.2200	2.8600	+11.284%	284	14,442	+2,102.797%
2025-04-02	2.4900	2.6000	2.4900	2.5700	+4.472%	104	14,329	+2,351.362%
2025-04-01	2.4900	2.4900	2.4600	2.4600	-13.684%	250	14,233	+2,460.976%
2025-03-31	2.5800	2.8500	2.5000	2.8500	0.000%	18	14,282	+2,110.526%
2025-03-28	2.8500	2.8500	2.8000	2.8500	-4.040%	472	14,279	+2,110.526%
2025-03-27	3.0000	3.0000	2.9600	2.9700	-3.883%	8	14,421	+2,021.212%
2025-03-26	3.1500	3.1500	3.0900	3.0900	-9.118%	51	14,418	+1,938.835%
2025-03-25	3.4800	3.4800	3.3500	3.4000	+2.102%	47	14,367	+1,752.941%
2025-03-24	3.5300	3.5300	3.3300	3.3300	-9.016%	274	14,367	+1,791.892%
2025-03-21	3.4500	3.6600	3.4000	3.6600	+9.254%	236	14,103	+1,621.311%
2025-03-20	3.5500	3.5500	3.3500	3.3500	-1.471%	6	14,012	+1,780.597%
2025-03-19	3.5000	3.5000	3.4000	3.4000	-20.930%	12	14,006	+1,752.941%
2025-03-18	4.2500	4.5200	4.2500	4.3000	+2.381%	81	14,006	+1,365.116%
2025-03-17	3.9000	4.3500	3.9000	4.2000	+22.449%	51	14,002	+1,400.000%
2025-03-14	3.4000	3.4800	3.4000	3.4300	+1.479%	14	14,007	+1,736.735%
2025-03-13	3.8000	3.8200	3.2500	3.3800	+46.320%	121	14,048	+1,763.905%
2025-03-12	2.3800	2.3800	2.3100	2.3100	+5.479%	2	14,048	+2,627.273%
2025-03-11	2.0800	2.1900	2.0200	2.1900	-2.232%	28	14,050	+2,776.712%
2025-03-10	2.1900	2.2400	2.0900	2.2400	-0.444%	66	14,026	+2,712.500%
2025-03-07	2.1700	2.2500	2.1400	2.2500	-3.017%	10	14,022	+2,700.000%
2025-03-06	1.8800	2.3900	1.8800	2.3200	-0.855%	147	14,023	+2,615.517%
2025-03-05	2.4500	2.4500	2.1200	2.3400	-3.306%	406	13,922	+2,592.308%
2025-03-04	2.7100	2.7100	2.2800	2.4200	-23.175%	31	14,081	+2,503.306%
2025-03-03	3.7000	3.7000	3.1500	3.1500	-2.778%	34	14,087	+1,900.000%
2025-02-28	2.9000	3.5500	2.9000	3.2400	+3.846%	208	14,109	+1,844.444%
2025-02-27	3.4400	3.5500	3.1200	3.1200	-2.194%	81	14,058	+1,919.231%
2025-02-26	3.1000	3.3000	3.1000	3.1900	+7.770%	5,040	14,112	+1,874.922%
2025-02-25	3.6500	3.6500	2.9600	2.9600	-14.943%	29	12,131	+2,028.378%
2025-02-24	3.5000	3.7500	3.2500	3.4800	-10.769%	131	12,121	+1,710.345%
2025-02-21	4.1500	4.3500	3.8600	3.9000	-11.162%	86	12,137	+1,515.385%
2025-02-20	4.0000	4.3900	3.7000	4.3900	+2.093%	70	12,140	+1,335.080%
2025-02-19	4.0500	4.4000	4.0000	4.3000	-12.602%	105	12,159	+1,365.116%
2025-02-18	4.0000	5.1000	3.7500	4.9200	+50.459%	440	12,161	+1,180.488%
2025-02-14	3.7000	4.0500	2.9500	3.2700	-11.382%	1,228	11,703	+1,826.606%
2025-02-13	3.0100	3.7500	3.0100	3.6900	+29.474%	497	11,720	+1,607.317%
2025-02-12	2.5100	2.8500	2.5100	2.8500	+26.667%	185	11,720	+2,110.526%
2025-02-11	2.0600	2.6600	2.0000	2.2500	+15.385%	77	11,763	+2,700.000%
2025-02-10	1.8200	1.9700	1.7800	1.9500	+11.429%	10	11,766	+3,130.769%
2025-02-07	1.8000	1.8000	1.7300	1.7500	-5.914%	58	11,768	+3,500.000%
2025-02-06	2.0000	2.0000	1.8200	1.8600	-3.125%	68	11,751	+3,287.097%
2025-02-05	1.8300	1.9200	1.7700	1.9200	+3.784%	57	11,734	+3,181.250%
2025-02-04	1.8800	1.8800	1.8400	1.8500	-0.538%	9	11,782	+3,305.405%
2025-02-03	1.7500	1.9000	1.6700	1.8600	-2.105%	355	11,782	+3,287.097%
2025-01-31	2.0100	2.0900	1.8700	1.9000	-9.524%	890	11,942	+3,215.789%
2025-01-30	1.9400	2.1300	1.9200	2.1000	+5.528%	313	11,713	+2,900.000%
2025-01-29	2.0000	2.0400	1.9500	1.9900	+2.051%	20	11,594	+3,065.829%
2025-01-28	2.2900	2.2900	1.9400	1.9500	-5.797%	119	11,599	+3,130.769%
2025-01-27	2.2100	2.2100	2.0200	2.0700	-5.909%	142	11,584	+2,943.478%
2025-01-24	2.2500	2.2700	2.1800	2.2000	-8.333%	26	11,587	+2,763.636%
2025-01-23	2.4000	2.4000	2.4000	2.4000	-5.512%	1	11,587	+2,525.000%
2025-01-22	2.4500	2.6300	2.4500	2.5400	-2.308%	14	11,587	+2,380.315%
2025-01-21	2.6800	2.6800	2.4900	2.6000	0.000%	56	11,546	+2,323.077%
2025-01-17	3.0700	3.0700	2.3000	2.6000	+13.043%	1,226	11,546	+2,323.077%
2025-01-16	2.1700	2.3000	2.1700	2.3000	+5.023%	6	11,546	+2,639.130%
2025-01-15	2.2000	2.2000	2.1900	2.1900	+4.286%	15	11,546	+2,776.712%
2025-01-14	2.0800	2.1000	2.0500	2.1000	+0.478%	7	11,536	+2,900.000%
2025-01-13	2.0900	2.1700	2.0400	2.0900	-4.128%	224	11,535	+2,914.354%
2025-01-10	2.1900	2.2500	2.0900	2.1800	-11.020%	168	11,554	+2,789.908%
2025-01-08	2.4300	2.6200	2.4000	2.4500	+1.240%	16	11,517	+2,471.429%
2025-01-07	2.4000	2.6000	2.4000	2.4200	-0.820%	26	11,517	+2,503.306%
2025-01-06	2.7500	2.8300	2.4400	2.4400	-9.963%	175	11,521	+2,481.967%
2025-01-03	2.6200	2.7100	2.5900	2.7100	+4.231%	222	11,512	+2,224.723%
2025-01-02	2.6000	2.6000	2.6000	2.6000	+3.586%	2	11,405	+2,323.077%
2024-12-31	2.6200	2.6200	2.4100	2.5100	+2.449%	79	11,455	+2,409.960%
2024-12-30	2.5200	2.5200	2.4100	2.4500	-3.922%	19	11,455	+2,471.429%
2024-12-27	2.6700	2.6700	2.4900	2.5500	-5.204%	94	11,455	+2,370.588%