Dark

INTC20261218C43
INTC Dec 18 2026 43.00 Call (INTC261218C00043000)
option OPRA

EOD

Jul 16, 2026

55.93-7.858%(-4.77)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	55.2500	55.9300	55.2500	55.9300	-7.858%	3	6,891	0.000%
2026-07-15	61.5000	61.5000	60.7000	60.7000	-4.963%	5	6,893	-7.858%
2026-07-14	63.8700	63.8700	63.8700	63.8700	+4.705%	1	6,894	-12.432%
2026-07-13	61.0000	61.0000	61.0000	61.0000	-12.104%	101	6,894	-8.311%
2026-07-08	69.4000	69.4000	69.4000	69.4000	+0.217%	1	6,995	-19.409%
2026-07-07	73.2400	73.2400	68.6500	69.2500	-17.284%	11	6,996	-19.235%
2026-07-06	83.7500	83.9000	83.4000	83.7200	+7.045%	684	7,007	-33.194%
2026-07-02	86.7000	86.7000	77.4500	78.2100	-11.377%	8	7,155	-28.487%
2026-07-01	88.0700	88.2500	88.0700	88.2500	-12.624%	11	7,155	-36.623%
2026-06-30	101.0000	101.0000	101.0000	101.0000	+13.483%	1	7,161	-44.624%
2026-06-29	80.2000	89.2200	80.2000	89.0000	+0.406%	39	7,162	-37.157%
2026-06-25	98.3000	98.3000	88.6400	88.6400	-8.675%	3	7,165	-36.902%
2026-06-22	97.7700	97.7700	97.0600	97.0600	+9.376%	6	7,164	-42.376%
2026-06-18	88.7400	88.7400	88.7400	88.7400	+13.478%	2	7,166	-36.973%
2026-06-16	78.2000	78.2000	78.2000	78.2000	-9.856%	1	7,166	-28.478%
2026-06-15	90.0000	90.0000	86.7500	86.7500	+6.638%	2	7,167	-35.527%
2026-06-12	75.3000	81.3500	75.3000	81.3500	+5.649%	7	7,167	-31.248%
2026-06-11	75.0000	77.0000	75.0000	77.0000	+15.929%	2	7,167	-27.364%
2026-06-10	66.4200	66.4200	66.4200	66.4200	-5.452%	2	7,168	-15.793%
2026-06-08	69.9000	70.2500	69.9000	70.2500	+17.298%	3	7,170	-20.384%
2026-06-05	59.7900	59.8900	59.7900	59.8900	-13.988%	5	7,173	-6.612%
2026-06-04	69.7300	69.7300	69.6300	69.6300	-0.315%	100	7,175	-19.675%
2026-06-03	69.8500	69.8500	69.8500	69.8500	+5.833%	1	7,220	-19.928%
2026-06-02	67.5000	67.5000	66.0000	66.0000	-17.189%	6	7,220	-15.258%
2026-05-28	76.7500	79.7000	76.7500	79.7000	+0.390%	5	7,221	-29.824%
2026-05-27	77.5000	79.3900	77.5000	79.3900	-0.750%	3	7,224	-29.550%
2026-05-26	83.0500	83.0500	79.9900	79.9900	-0.634%	4	7,226	-30.079%
2026-05-22	80.5000	80.5000	80.5000	80.5000	+9.973%	1	7,228	-30.522%
2026-05-21	73.2000	73.2000	73.2000	73.2000	-4.088%	1	7,229	-23.593%
2026-05-20	78.4600	78.4600	74.6500	76.3200	+6.000%	4	7,229	-26.716%
2026-05-19	61.8900	72.0000	61.8900	72.0000	+7.303%	17	7,244	-22.319%
2026-05-18	67.1000	67.1000	67.1000	67.1000	-0.104%	1	7,244	-16.647%
2026-05-15	68.7000	69.1100	67.1700	67.1700	-9.839%	6	7,244	-16.734%
2026-05-14	74.2000	76.4500	74.2000	74.5000	-5.875%	53	7,246	-24.926%
2026-05-13	79.1500	79.1500	79.1500	79.1500	+2.526%	1	7,250	-29.337%
2026-05-12	82.0000	82.4100	75.0000	77.2000	-10.107%	7	7,250	-27.552%
2026-05-11	89.0800	89.0800	85.8800	85.8800	+3.470%	17	7,250	-34.874%
2026-05-08	75.0000	83.0000	75.0000	83.0000	+19.424%	12	7,265	-32.614%
2026-05-07	69.5000	69.5000	69.5000	69.5000	-4.045%	1	7,277	-19.525%
2026-05-06	70.1000	72.4300	70.1000	72.4300	+6.233%	3	7,278	-22.781%
2026-05-05	59.6500	68.1800	59.6500	68.1800	+21.750%	111	7,278	-17.967%
2026-05-04	57.1700	58.7500	56.0000	56.0000	-5.245%	105	7,314	-0.125%
2026-05-01	56.9400	60.0000	56.9400	59.1000	+10.674%	99	7,373	-5.364%
2026-04-30	53.0000	53.4000	53.0000	53.4000	-2.018%	198	7,373	+4.738%
2026-04-29	48.5000	54.5000	48.5000	54.5000	+29.762%	39	7,570	+2.624%
2026-04-28	42.0000	42.0000	42.0000	42.0000	-3.448%	1	7,584	+33.167%
2026-04-27	45.0000	46.5000	43.5000	43.5000	+5.480%	7	7,585	+28.575%
2026-04-24	41.8500	44.5200	41.2000	41.2400	+42.847%	89	7,592	+35.621%
2026-04-23	28.1700	28.8700	28.0000	28.8700	+8.534%	28	7,575	+93.731%
2026-04-22	28.0000	28.0000	26.6000	26.6000	-2.564%	11	7,586	+110.263%
2026-04-21	27.3000	27.3000	27.3000	27.3000	+2.056%	1	7,591	+104.872%
2026-04-20	27.3400	27.3400	26.7500	26.7500	-9.537%	2	7,591	+109.084%
2026-04-17	30.3000	31.0000	29.1000	29.5700	+1.267%	165	7,592	+89.144%
2026-04-16	27.7000	29.2000	27.3500	29.2000	+11.963%	34	7,642	+91.541%
2026-04-15	25.7000	26.8700	25.7000	26.0800	+6.016%	6	7,641	+114.456%
2026-04-14	25.4800	25.4800	24.3000	24.6000	-6.994%	46	7,645	+127.358%
2026-04-13	24.7500	26.6500	24.7500	26.4500	+7.739%	8	7,656	+111.456%
2026-04-10	24.5000	24.9500	24.4000	24.5500	+2.292%	7	7,655	+127.821%
2026-04-09	21.0000	24.0000	21.0000	24.0000	+13.744%	16	7,660	+133.042%
2026-04-08	18.6500	21.5000	18.2500	21.1000	+29.766%	47	7,662	+165.071%
2026-04-07	16.2200	16.2600	16.2200	16.2600	+11.599%	22	7,677	+243.973%
2026-04-06	15.0000	15.6000	14.5700	14.5700	+4.071%	5	7,693	+283.871%
2026-04-02	14.0000	14.3100	14.0000	14.0000	+9.461%	36	7,682	+299.500%
2026-04-01	10.8800	13.2100	10.8800	12.7900	+29.848%	131	7,682	+337.295%
2026-03-31	8.8800	9.9000	8.8800	9.8500	+21.156%	32	7,740	+467.817%
2026-03-30	9.0000	9.2000	8.1300	8.1300	-14.869%	60	7,731	+587.946%
2026-03-27	9.9000	9.9000	9.5500	9.5500	-5.819%	107	7,717	+485.654%
2026-03-26	11.2200	11.2200	10.1400	10.1400	-15.146%	9	7,713	+451.578%
2026-03-25	12.0000	12.5000	11.9500	11.9500	+23.196%	11	7,717	+368.033%
2026-03-24	9.9500	9.9500	9.7000	9.7000	-4.528%	28	7,719	+476.598%
2026-03-23	10.5900	10.8000	10.1500	10.1600	-1.359%	56	7,731	+450.492%
2026-03-20	12.3000	12.3000	10.1500	10.3000	+0.783%	41	7,733	+443.010%
2026-03-19	10.2200	10.2200	10.2200	10.2200	-5.370%	1	7,744	+447.260%
2026-03-18	10.8000	10.8000	10.8000	10.8000	+4.854%	50	7,744	+417.870%
2026-03-17	11.0500	11.0500	10.3000	10.3000	-18.898%	8	7,764	+443.010%
2026-03-16	12.9300	13.2000	12.7000	12.7000	+13.393%	3	7,759	+340.394%
2026-03-13	11.2000	11.2000	11.2000	11.2000	+0.179%	1	7,758	+399.375%
2026-03-12	11.3500	11.3500	11.1800	11.1800	-11.270%	14	7,759	+400.268%
2026-03-11	12.3000	13.0500	12.3000	12.6000	-0.787%	6	7,749	+343.889%
2026-03-10	12.0000	12.7500	12.0000	12.7000	+20.379%	8	7,748	+340.394%
2026-03-09	9.0000	10.5500	9.0000	10.5500	-8.658%	15	7,750	+430.142%
2026-03-05	11.7000	11.7000	11.5500	11.5500	+18.462%	4	7,861	+384.242%
2026-03-03	10.5500	10.5500	9.3000	9.7500	-9.806%	325	7,864	+473.641%
2026-03-02	10.4700	11.5000	10.2300	10.8100	-1.279%	173	7,861	+417.391%
2026-02-27	11.0500	11.0500	10.9500	10.9500	-0.455%	8	7,768	+410.776%
2026-02-26	12.1100	12.1100	11.0000	11.0000	-8.333%	3	7,761	+408.455%
2026-02-25	12.0000	12.0000	11.3200	12.0000	+21.090%	38	7,763	+366.083%
2026-02-23	10.0500	10.1500	9.6500	9.9100	-2.843%	135	7,763	+464.379%
2026-02-20	10.0000	10.2300	9.7500	10.2000	-2.857%	65	7,825	+448.333%
2026-02-19	10.4100	10.8000	10.4100	10.5000	-7.895%	34	7,810	+432.667%
2026-02-18	11.4000	11.4000	11.4000	11.4000	-5.629%	1	7,826	+390.614%
2026-02-17	11.9000	12.4000	11.7700	12.0800	-1.388%	15	7,827	+362.997%
2026-02-13	11.8000	12.8200	11.7000	12.2500	+1.660%	13	7,836	+356.571%
2026-02-12	12.0500	12.0500	12.0500	12.0500	-12.044%	1	7,836	+364.149%
2026-02-11	13.6000	13.7000	12.8700	13.7000	+9.163%	47	7,836	+308.248%
2026-02-10	12.9500	12.9500	12.5500	12.5500	-19.032%	14	7,863	+345.657%
2026-02-09	15.7500	15.8000	15.5000	15.5000	-1.899%	7	7,856	+260.839%
2026-02-06	14.8700	15.8200	14.8300	15.8000	+16.433%	48	7,858	+253.987%
2026-02-05	14.1000	14.1000	13.5700	13.5700	-3.759%	7	7,825	+312.159%
2026-02-04	13.1500	14.1400	12.7500	14.1000	+0.571%	68	7,844	+296.667%
2026-02-03	14.6000	14.8600	13.8500	14.0200	+0.863%	25	7,887	+298.930%
2026-02-02	12.5000	14.5000	12.5000	13.9000	+9.020%	60	7,908	+302.374%
2026-01-30	13.7500	13.7500	12.7500	12.7500	-7.273%	4	7,919	+338.667%
2026-01-29	13.4000	13.7500	12.6500	13.7500	+0.733%	168	7,919	+306.764%
2026-01-28	11.9000	14.0500	11.9000	13.6500	+32.267%	78	7,856	+309.744%
2026-01-27	10.2200	10.4500	10.1000	10.3200	+10.730%	227	7,847	+441.957%
2026-01-26	10.4000	10.4000	9.2500	9.3200	-15.656%	224	7,711	+500.107%
2026-01-23	12.5200	12.7000	10.7700	11.0500	-38.611%	693	7,651	+406.154%
2026-01-22	17.5400	18.5000	17.5000	18.0000	-1.961%	66	8,298	+210.722%
2026-01-21	16.2300	18.3600	16.1000	18.3600	+33.527%	282	8,308	+204.630%
2026-01-20	13.8000	14.7500	13.4500	13.7500	+8.696%	91	8,238	+306.764%
2026-01-16	12.5000	12.6500	12.5000	12.6500	-8.333%	2	8,269	+342.134%
2026-01-15	14.3000	15.1200	13.5000	13.8000	+0.364%	62	8,269	+305.290%
2026-01-14	13.3700	13.9000	13.3500	13.7500	+3.151%	114	8,289	+306.764%
2026-01-13	12.0000	13.5400	11.9500	13.3300	+22.518%	65	8,243	+319.580%
2026-01-12	10.7300	11.5000	10.7300	10.8800	-7.009%	79	8,248	+414.063%
2026-01-09	9.7800	11.7500	9.7800	11.7000	+35.260%	260	8,261	+378.034%
2026-01-08	10.2000	10.2000	8.6500	8.6500	-6.486%	116	8,277	+546.590%
2026-01-07	8.5000	11.0000	8.5000	9.2500	+14.907%	209	8,284	+504.649%
2026-01-06	7.4000	8.0500	7.4000	8.0500	+5.229%	51	8,372	+594.783%
2026-01-05	8.7400	8.7400	7.6500	7.6500	+0.131%	204	8,409	+631.111%
2026-01-02	7.7100	7.7100	7.3000	7.6400	+24.228%	6	8,444	+632.068%
2025-12-31	6.2000	6.2500	6.0700	6.1500	-4.651%	44	8,432	+809.431%
2025-12-30	6.3500	6.4500	6.3500	6.4500	+12.174%	3	8,432	+767.132%
2025-12-29	5.7000	5.7500	5.6300	5.7500	+1.411%	15	8,431	+872.696%
2025-12-26	5.5000	5.6700	5.5000	5.6700	+3.091%	33	8,435	+886.420%
2025-12-24	5.5000	5.5000	5.3500	5.5000	-4.514%	18	8,390	+916.909%
2025-12-23	5.8200	5.8200	5.6500	5.7600	-2.373%	53	8,390	+871.007%
2025-12-22	6.3500	6.3500	5.9000	5.9000	-7.087%	87	8,377	+847.966%
2025-12-19	6.3500	6.6000	6.3500	6.3500	+5.833%	88	8,341	+780.787%
2025-12-18	6.4000	6.5000	6.0000	6.0000	+1.695%	276	8,335	+832.167%
2025-12-17	6.8000	6.8000	5.9000	5.9000	-10.606%	215	8,068	+847.966%
2025-12-16	6.8500	6.8500	6.5500	6.6000	-3.084%	55	8,127	+747.424%
2025-12-15	7.1900	7.1900	6.8100	6.8100	-2.991%	18	8,126	+721.292%
2025-12-12	8.0500	8.0500	7.0200	7.0200	-13.333%	87	8,141	+696.724%
2025-12-11	8.3600	8.3900	7.9500	8.1000	-3.226%	44	8,081	+590.494%
2025-12-10	8.8000	8.8000	8.3700	8.3700	-3.793%	48	8,086	+568.220%
2025-12-09	8.5800	8.7000	8.4000	8.7000	+0.811%	59	8,051	+542.874%
2025-12-08	9.4700	9.4700	8.2700	8.6300	-6.196%	127	8,015	+548.088%
2025-12-05	8.6500	10.2500	8.6500	9.2000	+1.099%	40	7,956	+507.935%
2025-12-04	10.2700	10.2700	8.9500	9.1000	-16.129%	28	7,962	+514.615%
2025-12-03	10.4000	10.9000	10.4000	10.8500	-0.459%	184	7,954	+415.484%
2025-12-02	8.8000	10.9000	8.8000	10.9000	+30.383%	235	7,965	+413.119%
2025-12-01	8.1000	8.3600	8.1000	8.3600	+4.893%	84	7,913	+569.019%
2025-11-28	6.8000	8.7000	6.8000	7.9700	+25.512%	32	7,836	+601.757%
2025-11-26	6.6000	6.6000	6.3500	6.3500	+5.833%	33	7,811	+780.787%
2025-11-25	5.6000	6.1500	5.6000	6.0000	0.000%	195	7,811	+832.167%
2025-11-24	5.7400	6.0000	5.7400	6.0000	+18.343%	21	7,795	+832.167%
2025-11-21	4.1000	5.0700	4.1000	5.0700	-6.111%	6	7,778	+1,003.156%
2025-11-20	6.1000	6.1000	5.4000	5.4000	-8.475%	106	7,774	+935.741%
2025-11-19	5.8000	5.9000	5.6000	5.9000	+6.306%	111	7,789	+847.966%
2025-11-18	5.5000	5.5500	5.2900	5.5500	+1.277%	214	7,684	+907.748%
2025-11-17	5.9900	6.1500	5.4800	5.4800	-13.016%	63	7,681	+920.620%
2025-11-14	6.1400	6.3600	6.1400	6.3000	-1.563%	4	7,716	+787.778%
2025-11-13	6.4100	6.4100	6.4000	6.4000	-17.949%	2	7,716	+773.906%
2025-11-11	7.8000	7.8000	7.8000	7.8000	-2.010%	30	7,715	+617.051%
2025-11-10	9.2000	9.2000	7.9600	7.9600	+5.851%	23	7,715	+602.638%
2025-11-07	7.4500	7.5900	7.4500	7.5200	-1.699%	5	7,707	+643.750%
2025-11-06	7.3700	7.6500	7.3700	7.6500	-6.934%	12	7,705	+631.111%
2025-11-05	8.0000	8.2200	7.7000	8.2200	+12.757%	93	7,703	+580.414%
2025-11-04	7.8200	7.9700	7.2900	7.2900	-21.018%	19	7,712	+667.215%
2025-10-31	9.2000	9.2300	9.2000	9.2300	-7.976%	27	7,724	+505.959%
2025-10-30	9.7500	10.0300	9.7500	10.0300	-2.621%	39	7,724	+457.627%
2025-10-29	10.1800	10.9000	10.0500	10.3000	-1.624%	57	7,706	+443.010%
2025-10-28	9.2000	10.7800	9.2000	10.4700	+20.622%	216	7,671	+434.193%
2025-10-27	8.2400	9.3100	8.1100	8.6800	+9.182%	37	7,588	+544.355%
2025-10-24	8.4600	8.4600	7.8000	7.9500	+3.922%	71	7,588	+603.522%
2025-10-23	7.6000	7.6500	7.6000	7.6500	+9.286%	36	7,526	+631.111%
2025-10-22	8.0500	8.0500	7.0000	7.0000	-14.216%	236	7,504	+699.000%
2025-10-21	8.2000	8.2000	8.1600	8.1600	+0.741%	21	7,486	+585.417%
2025-10-20	8.1100	8.2000	8.1000	8.1000	+6.021%	8	7,507	+590.494%
2025-10-17	7.4600	8.3000	7.4600	7.6400	+1.867%	58	7,507	+632.068%
2025-10-16	7.9900	7.9900	7.3000	7.5000	-1.704%	15	7,503	+645.733%
2025-10-15	7.1000	7.7000	7.1000	7.6300	+12.206%	204	7,505	+633.028%
2025-10-14	7.0000	7.3000	6.3900	6.8000	-8.725%	139	7,501	+722.500%
2025-10-13	7.7500	7.7500	7.4500	7.4500	-1.455%	4	7,469	+650.738%
2025-10-10	8.1800	8.6000	7.4100	7.5600	+0.800%	159	7,467	+639.815%
2025-10-09	7.8000	7.8000	7.2500	7.5000	-3.226%	258	7,572	+645.733%
2025-10-08	7.1100	7.9500	7.0600	7.7500	+2.785%	1,084	7,756	+621.677%
2025-10-07	7.5900	7.8400	7.2000	7.5400	+3.429%	44	8,069	+641.777%
2025-10-06	8.0000	8.0000	7.2900	7.2900	+0.137%	15	8,069	+667.215%
2025-10-03	7.8000	7.9000	7.0200	7.2800	-4.961%	276	8,068	+668.269%
2025-10-02	6.7000	7.6600	6.5800	7.6600	+17.846%	779	8,024	+630.157%
2025-10-01	5.8500	6.5000	5.8500	6.5000	+20.370%	8	8,466	+760.462%
2025-09-30	5.5000	5.6100	5.2700	5.4000	-13.600%	470	8,471	+935.741%
2025-09-29	6.0000	6.2500	6.0000	6.2500	-10.330%	32	8,241	+794.880%
2025-09-26	6.2500	7.2400	6.2500	6.9700	+16.167%	301	8,249	+702.439%
2025-09-25	4.8100	6.0000	4.6000	6.0000	+54.639%	93	8,209	+832.167%
2025-09-24	3.1500	3.9200	3.1500	3.8800	+25.161%	124	8,184	+1,341.495%
2025-09-23	3.5000	3.5000	3.1000	3.1000	+9.155%	67	8,126	+1,704.194%
2025-09-22	2.9800	3.0000	2.7000	2.8400	-2.069%	536	8,125	+1,869.366%
2025-09-19	3.3000	3.3000	2.5600	2.9000	-14.201%	81	8,175	+1,828.621%
2025-09-18	4.1600	4.2800	2.0000	3.3800	+131.507%	971	8,162	+1,554.734%
2025-09-17	1.4600	1.4600	1.4500	1.4600	+10.606%	17	7,611	+3,730.822%
2025-09-12	1.3200	1.3200	1.3200	1.3200	-8.333%	1	7,609	+4,137.121%
2025-09-11	1.4400	1.4400	1.4400	1.4400	+1.408%	2	7,608	+3,784.028%
2025-09-10	1.4000	1.4200	1.4000	1.4200	+5.185%	27	7,606	+3,838.732%
2025-09-09	1.3300	1.3700	1.3300	1.3500	0.000%	421	7,580	+4,042.963%
2025-09-08	1.3400	1.3500	1.3400	1.3500	+3.053%	28	7,369	+4,042.963%
2025-09-05	1.3100	1.3100	1.3100	1.3100	+9.167%	8	7,391	+4,169.466%
2025-09-03	1.2000	1.2000	1.2000	1.2000	-6.250%	26	7,399	+4,560.833%
2025-09-02	1.2900	1.3100	1.2800	1.2800	-7.914%	23	7,399	+4,269.531%
2025-08-29	1.3800	1.4000	1.3800	1.3900	-5.442%	13	7,400	+3,923.741%
2025-08-27	1.4700	1.4700	1.4700	1.4700	-0.676%	3	7,400	+3,704.762%
2025-08-26	1.4700	1.4800	1.4700	1.4800	-6.918%	11	7,400	+3,679.054%
2025-08-25	1.6900	1.8000	1.5900	1.5900	-7.558%	38	7,400	+3,417.610%
2025-08-22	1.5300	1.7200	1.4500	1.7200	+31.298%	91	7,368	+3,151.744%
2025-08-21	1.3000	1.3100	1.2500	1.3100	-2.239%	16	7,334	+4,169.466%
2025-08-20	1.3900	1.4400	1.2700	1.3400	-23.864%	73	7,345	+4,073.881%
2025-08-19	1.7700	2.2000	1.7000	1.7600	+22.222%	646	7,328	+3,077.841%
2025-08-18	1.4900	1.6200	1.3000	1.4400	-15.789%	430	6,717	+3,784.028%
2025-08-15	1.7500	1.9900	1.6700	1.7100	+11.039%	186	6,537	+3,170.760%
2025-08-14	1.0800	1.5400	1.0300	1.5400	+43.925%	17	6,537	+3,531.818%
2025-08-13	1.0000	1.0700	0.9700	1.0700	+7.000%	211	6,546	+5,127.103%
2025-08-12	1.0000	1.0000	1.0000	1.0000	+17.647%	10	6,446	+5,493.000%
2025-08-11	0.9400	0.9400	0.8500	0.8500	+14.865%	17	6,436	+6,480.000%
2025-08-07	0.7400	0.7400	0.7400	0.7400	0.000%	15	6,428	+7,458.108%
2025-08-06	0.7400	0.7400	0.7400	0.7400	-2.632%	10	6,413	+7,458.108%
2025-08-05	0.8700	0.8700	0.7600	0.7600	+16.923%	501	6,413	+7,259.211%
2025-08-04	0.6500	0.6500	0.6500	0.6500	-7.143%	5	5,915	+8,504.615%
2025-07-31	0.7000	0.7000	0.7000	0.7000	-13.580%	6	5,915	+7,890.000%
2025-07-30	0.7400	0.8100	0.7400	0.8100	+9.459%	65	5,914	+6,804.938%
2025-07-29	0.7700	0.7700	0.7400	0.7400	-8.642%	4	5,977	+7,458.108%
2025-07-28	0.8600	0.8600	0.8100	0.8100	+2.532%	6	5,978	+6,804.938%
2025-07-25	0.8900	0.8900	0.7400	0.7900	-32.479%	95	5,978	+6,979.747%
2025-07-24	1.1700	1.1700	1.1700	1.1700	-10.687%	2	5,969	+4,680.342%
2025-07-23	1.3000	1.3400	1.3000	1.3100	0.000%	16	5,967	+4,169.466%
2025-07-18	1.2400	1.3100	1.2400	1.3100	+10.084%	198	5,961	+4,169.466%
2025-07-17	1.1900	1.1900	1.1900	1.1900	-9.160%	2	6,131	+4,600.000%
2025-07-15	1.3100	1.3100	1.3100	1.3100	0.000%	2	6,131	+4,169.466%
2025-07-14	1.2800	1.3100	1.2800	1.3100	+0.769%	3	6,131	+4,169.466%
2025-07-11	1.3000	1.3000	1.3000	1.3000	-9.091%	1	6,132	+4,202.308%
2025-07-10	1.4300	1.4300	1.4300	1.4300	+7.519%	2	6,132	+3,811.189%
2025-07-09	1.2700	1.3300	1.2700	1.3300	-6.338%	2	6,133	+4,105.263%
2025-07-08	1.2500	1.4200	1.2100	1.4200	+27.928%	320	6,132	+3,838.732%
2025-07-01	1.1100	1.1100	1.1100	1.1100	-4.310%	2	6,305	+4,938.739%
2025-06-30	1.1600	1.1600	1.1600	1.1600	-8.661%	1	6,305	+4,721.552%
2025-06-27	1.3200	1.3400	1.2700	1.2700	+6.723%	51	6,306	+4,303.937%
2025-06-26	1.1900	1.1900	1.1900	1.1900	-4.032%	25	6,255	+4,600.000%
2025-06-25	1.2400	1.2400	1.2400	1.2400	-0.800%	25	6,255	+4,410.484%
2025-06-24	1.2000	1.2500	1.1800	1.2500	+25.000%	513	6,255	+4,374.400%
2025-06-23	1.0000	1.0000	1.0000	1.0000	-4.762%	25	6,247	+5,493.000%
2025-06-20	1.1400	1.1400	1.0500	1.0500	-2.778%	4	6,222	+5,226.667%
2025-06-18	1.0800	1.0800	1.0800	1.0800	+13.684%	3	6,223	+5,078.704%
2025-06-12	0.9500	0.9500	0.9500	0.9500	-1.042%	20	6,223	+5,787.368%
2025-06-11	0.8500	0.9600	0.8500	0.9600	-16.522%	51	6,213	+5,726.042%
2025-06-10	0.9700	1.1500	0.9700	1.1500	+21.053%	101	6,163	+4,763.478%
2025-06-09	0.9500	0.9500	0.9500	0.9500	+11.765%	50	6,128	+5,787.368%
2025-06-06	0.8500	0.8500	0.8500	0.8500	-4.494%	2	6,128	+6,480.000%
2025-06-05	0.8900	0.8900	0.8900	0.8900	+3.488%	50	6,127	+6,184.270%
2025-06-03	0.8500	0.8600	0.8500	0.8600	+7.500%	3	6,173	+6,403.488%
2025-06-02	0.7800	0.8000	0.7800	0.8000	+5.263%	105	6,175	+6,891.250%
2025-05-30	0.8100	0.8100	0.7500	0.7600	-13.636%	202	6,175	+7,259.211%
2025-05-29	0.8800	0.8800	0.8800	0.8800	-3.297%	2	6,147	+6,255.682%
2025-05-28	0.9100	0.9100	0.9100	0.9100	+2.247%	1	6,147	+6,046.154%
2025-05-23	0.8900	0.8900	0.8900	0.8900	-6.316%	6	6,150	+6,184.270%
2025-05-22	0.9700	0.9900	0.9500	0.9500	-1.042%	104	6,150	+5,787.368%
2025-05-21	1.0700	1.0700	0.9600	0.9600	-7.692%	206	6,149	+5,726.042%
2025-05-20	1.0200	1.0400	1.0200	1.0400	0.000%	100	6,143	+5,277.885%
2025-05-19	0.9900	1.0400	0.9900	1.0400	-3.704%	6	6,093	+5,277.885%
2025-05-16	1.0800	1.0800	1.0800	1.0800	-1.818%	2	6,093	+5,078.704%
2025-05-14	1.0100	1.1000	1.0100	1.1000	-6.780%	21	6,092	+4,984.545%
2025-05-13	1.2000	1.2100	1.1800	1.1800	+1.724%	27	6,108	+4,639.831%
2025-05-12	1.0500	1.1600	1.0500	1.1600	+7.407%	19	6,107	+4,721.552%
2025-05-09	0.9900	1.0800	0.9900	1.0800	+9.091%	6	6,089	+5,078.704%
2025-05-08	1.0000	1.0000	0.9900	0.9900	+15.116%	7	6,089	+5,549.495%
2025-05-07	0.8600	0.8600	0.8600	0.8600	-2.273%	4	6,085	+6,403.488%
2025-05-06	0.8800	0.8800	0.8800	0.8800	-3.297%	200	6,081	+6,255.682%
2025-05-05	0.9300	0.9300	0.9100	0.9100	-6.186%	14	6,081	+6,046.154%
2025-05-02	0.9800	0.9900	0.9700	0.9700	+1.042%	704	6,094	+5,665.979%
2025-05-01	0.9400	0.9600	0.9400	0.9600	+5.495%	3	6,309	+5,726.042%
2025-04-30	0.9100	0.9100	0.9100	0.9100	-17.273%	6	6,308	+6,046.154%
2025-04-29	1.1000	1.1000	1.1000	1.1000	+3.774%	6	6,314	+4,984.545%
2025-04-28	1.0600	1.0600	1.0600	1.0600	+11.579%	13	6,314	+5,176.415%
2025-04-25	0.9500	0.9500	0.9500	0.9500	-22.764%	16	6,314	+5,787.368%
2025-04-24	1.2900	1.2900	1.2300	1.2300	+44.706%	4	6,314	+4,447.154%
2025-04-21	0.8800	0.8800	0.8500	0.8500	-7.609%	3	6,317	+6,480.000%
2025-04-17	0.8800	0.9200	0.8800	0.9200	-25.203%	2	6,316	+5,979.348%
2025-04-14	1.3300	1.3300	1.1600	1.2300	+12.844%	137	6,316	+4,447.154%
2025-04-11	1.1000	1.1000	1.0900	1.0900	-11.382%	202	6,441	+5,031.193%
2025-04-10	1.2300	1.2300	1.1500	1.2300	-1.600%	107	6,441	+4,447.154%
2025-04-09	1.1200	1.2500	1.1200	1.2500	+10.619%	7	6,442	+4,374.400%
2025-04-08	1.2000	1.2000	1.1300	1.1300	+4.630%	103	6,436	+4,849.558%
2025-04-04	1.4000	1.4000	1.0800	1.0800	-38.636%	48	6,439	+5,078.704%
2025-04-03	1.5600	1.7900	1.4800	1.7600	+11.392%	750	6,454	+3,077.841%
2025-04-02	1.5900	1.6100	1.5400	1.5800	+1.935%	301	6,602	+3,439.873%
2025-04-01	1.7000	1.7000	1.5500	1.5500	-28.241%	254	6,701	+3,508.387%
2025-03-25	2.2600	2.2700	2.1600	2.1600	-1.370%	307	6,955	+2,489.352%
2025-03-24	2.1000	2.1900	2.1000	2.1900	-6.009%	152	6,959	+2,453.881%
2025-03-21	2.1500	2.3300	2.1500	2.3300	+8.879%	14	6,957	+2,300.429%
2025-03-20	2.1000	2.1600	2.1000	2.1400	-3.604%	3	6,963	+2,513.551%
2025-03-19	2.2200	2.2200	2.2200	2.2200	-12.941%	100	6,962	+2,419.369%
2025-03-18	2.5500	2.5500	2.5500	2.5500	-5.556%	1	6,862	+2,093.333%
2025-03-17	2.4000	2.8500	2.4000	2.7000	+25.000%	440	6,862	+1,971.481%
2025-03-14	2.0700	2.2300	2.0600	2.1600	+3.349%	152	7,050	+2,489.352%
2025-03-13	2.5500	2.5500	2.0900	2.0900	+39.333%	22	7,046	+2,576.077%
2025-03-12	1.5000	1.5000	1.5000	1.5000	+7.143%	1	7,046	+3,628.667%
2025-03-11	1.3600	1.4000	1.3600	1.4000	+3.704%	2	7,046	+3,895.000%
2025-03-10	1.3800	1.3800	1.3500	1.3500	-4.930%	101	7,044	+4,042.963%
2025-03-07	1.4000	1.4200	1.4000	1.4200	0.000%	4	7,044	+3,838.732%
2025-03-06	1.0800	1.4500	1.0800	1.4200	-2.740%	71	7,043	+3,838.732%
2025-03-05	1.3500	1.5100	1.3400	1.4600	-1.351%	851	7,014	+3,730.822%
2025-03-04	1.6000	1.6000	1.4800	1.4800	-39.837%	3	6,492	+3,679.054%
2025-03-03	2.1100	2.4600	2.1100	2.4600	+17.143%	42	6,491	+2,173.577%
2025-02-28	2.0300	2.2700	2.0300	2.1000	+5.528%	396	6,502	+2,563.333%
2025-02-27	1.9900	2.2500	1.9900	1.9900	-3.398%	511	6,483	+2,710.553%
2025-02-26	1.8900	2.0600	1.8900	2.0600	+6.736%	5,007	6,709	+2,615.049%
2025-02-25	2.0800	2.0800	1.8700	1.9300	-13.063%	15	8,804	+2,797.927%
2025-02-24	2.0600	2.2200	2.0600	2.2200	-12.253%	106	8,804	+2,419.369%
2025-02-21	2.4000	2.5300	2.4000	2.5300	-7.326%	208	8,903	+2,110.672%
2025-02-20	2.6200	2.7300	2.3500	2.7300	-2.847%	162	8,907	+1,948.718%
2025-02-19	2.7800	2.8300	2.6800	2.8100	-13.538%	5,312	9,007	+1,890.391%
2025-02-18	2.6800	3.2500	2.6000	3.2500	+51.869%	517	7,091	+1,620.923%
2025-02-14	2.0000	2.1400	1.9700	2.1400	-3.604%	86	7,547	+2,513.551%
2025-02-13	1.8500	2.5000	1.8500	2.2200	+26.857%	30	7,547	+2,419.369%
2025-02-12	1.6500	1.7500	1.6200	1.7500	+19.048%	26	7,565	+3,096.000%
2025-02-11	1.4500	1.6000	1.4500	1.4700	+31.250%	18	7,565	+3,704.762%
2025-02-06	1.1200	1.1200	1.1200	1.1200	-0.885%	11	7,566	+4,893.750%
2025-02-05	1.1300	1.1300	1.1300	1.1300	-1.739%	12	7,566	+4,849.558%
2025-02-03	1.1200	1.1500	1.1000	1.1500	-1.709%	14	7,566	+4,763.478%
2025-01-29	1.1700	1.1700	1.1700	1.1700	-3.306%	1	7,563	+4,680.342%
2025-01-28	1.2200	1.2300	1.1700	1.2100	-2.419%	39	7,564	+4,522.314%
2025-01-27	1.2800	1.2800	1.2400	1.2400	-11.429%	3	7,567	+4,410.484%
2025-01-24	1.4000	1.4000	1.4000	1.4000	0.000%	36	7,567	+3,895.000%
2025-01-23	1.4000	1.4000	1.4000	1.4000	-12.500%	1	7,572	+3,895.000%
2025-01-22	1.6000	1.6000	1.6000	1.6000	+10.345%	2	7,573	+3,395.625%
2025-01-21	1.7800	1.8400	1.4500	1.4500	-7.643%	55	7,583	+3,757.241%
2025-01-17	1.5000	1.7600	1.4700	1.5700	+6.803%	68	7,583	+3,462.420%
2025-01-16	1.4000	1.4700	1.4000	1.4700	+0.685%	2	7,583	+3,704.762%
2025-01-15	1.4400	1.4600	1.4400	1.4600	+12.308%	9	7,581	+3,730.822%
2025-01-14	1.3000	1.3000	1.3000	1.3000	-1.515%	4	7,580	+4,202.308%
2025-01-13	1.3300	1.3300	1.3200	1.3200	-5.714%	2	7,584	+4,137.121%
2025-01-10	1.5000	1.5000	1.4000	1.4000	-13.580%	38	7,583	+3,895.000%
2025-01-07	1.6200	1.6200	1.6200	1.6200	+1.250%	2	7,570	+3,352.469%
2025-01-06	1.6000	1.6000	1.6000	1.6000	-9.091%	3	7,570	+3,395.625%
2025-01-03	1.7600	1.7600	1.7600	1.7600	+4.142%	2	7,570	+3,077.841%
2025-01-02	1.6700	1.6900	1.6700	1.6900	+4.321%	2	7,569	+3,209.467%
2024-12-31	1.6600	1.6600	1.5900	1.6200	+0.621%	11	7,570	+3,352.469%
2024-12-30	1.6400	1.6400	1.6100	1.6100	-6.395%	104	7,570	+3,373.913%
2024-12-27	1.7200	1.7200	1.7200	1.7200	-1.714%	200	7,571	+3,151.744%
2024-12-24	1.7500	1.7500	1.7500	1.7500	+9.375%	1	7,570	+3,096.000%
2024-12-20	1.5500	1.6500	1.5500	1.6000	+3.896%	4	7,570	+3,395.625%
2024-12-19	1.6000	1.6000	1.5000	1.5400	-3.750%	173	7,569	+3,531.818%
2024-12-18	1.7500	1.7500	1.5900	1.6000	-10.615%	219	7,558	+3,395.625%
2024-12-17	1.8600	1.8600	1.7900	1.7900	-5.789%	29	7,563	+3,024.581%
2024-12-16	1.9000	1.9000	1.9000	1.9000	+6.145%	1	7,578	+2,843.684%
2024-12-13	1.7900	1.7900	1.7900	1.7900	+0.562%	200	7,578	+3,024.581%
2024-12-12	1.7500	1.8500	1.6800	1.7800	+6.587%	1,114	7,578	+3,042.135%
2024-12-11	1.6100	1.6700	1.6100	1.6700	+1.212%	11	6,951	+3,249.102%
2024-12-10	1.6500	1.6500	1.6500	1.6500	-5.714%	8	6,955	+3,289.697%
2024-12-09	1.7300	1.7500	1.7000	1.7500	+3.550%	108	6,955	+3,096.000%
2024-12-06	1.6800	1.6900	1.6800	1.6900	-0.588%	100	6,954	+3,209.467%
2024-12-05	1.7100	1.8900	1.6800	1.7000	-10.526%	122	6,954	+3,190.000%
2024-12-04	1.8800	1.9000	1.7700	1.9000	-1.042%	75	6,850	+2,843.684%
2024-12-03	2.0000	2.0000	1.8400	1.9200	-25.869%	563	6,851	+2,813.021%
2024-12-02	2.6500	2.6500	2.4000	2.5900	+10.213%	61	7,174	+2,059.459%
2024-11-29	2.5000	2.5000	2.3500	2.3500	+6.818%	6,004	7,232	+2,280.000%
2024-11-27	2.3000	2.3000	2.2000	2.2000	-8.333%	6	4,224	+2,442.273%
2024-11-26	2.4500	2.4500	2.4000	2.4000	-10.448%	5	4,224	+2,230.417%
2024-11-25	2.5000	2.7500	2.5000	2.6800	+8.065%	18	4,221	+1,986.940%
2024-11-22	2.4500	2.5300	2.4500	2.4800	+1.224%	42	4,229	+2,155.242%
2024-11-21	2.3600	2.4900	2.3200	2.4500	+6.061%	8	4,214	+2,182.857%
2024-11-19	2.5500	2.5500	2.3100	2.3100	-10.465%	24	4,218	+2,321.212%
2024-11-15	2.5800	2.5800	2.5800	2.5800	-2.642%	20	4,225	+2,067.829%
2024-11-14	2.6900	2.6900	2.5900	2.6500	+11.345%	38	4,230	+2,010.566%
2024-11-12	2.4200	2.4200	2.3800	2.3800	-9.506%	10	4,214	+2,250.000%
2024-11-11	2.6300	2.6300	2.6300	2.6300	-11.448%	1	4,215	+2,026.616%
2024-11-08	3.0500	3.0500	2.9700	2.9700	-0.669%	42	4,215	+1,783.165%
2024-11-07	3.0000	3.0000	2.9900	2.9900	+15.000%	16	4,214	+1,770.569%
2024-11-06	2.3100	2.6000	2.2900	2.6000	+18.182%	22	4,224	+2,051.154%