Dark

INTC20261218C45
INTC Dec 18 2026 45.00 Call (INTC261218C00045000)
option OPRA

EOD

Jul 16, 2026

53.80-8.426%(-4.95)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	53.1100	54.0400	53.1100	53.8000	-8.426%	23	12,443	0.000%
2026-07-15	58.7500	58.7500	58.7500	58.7500	-9.615%	1	12,439	-8.426%
2026-07-14	65.0000	65.0000	65.0000	65.0000	+7.438%	1	12,439	-17.231%
2026-07-13	60.5000	60.5000	60.5000	60.5000	-14.669%	1	12,439	-11.074%
2026-07-09	70.9000	70.9000	70.9000	70.9000	+8.559%	2	12,440	-24.118%
2026-07-08	63.9500	65.3100	63.9500	65.3100	-2.304%	3	12,439	-17.624%
2026-07-07	69.0300	69.0300	66.8500	66.8500	-17.975%	46	12,439	-19.521%
2026-07-06	81.5000	81.5000	81.5000	81.5000	+6.815%	1	12,483	-33.988%
2026-07-02	84.9500	84.9500	75.6700	76.3000	-10.467%	419	12,893	-29.489%
2026-07-01	89.0000	89.0000	85.2200	85.2200	-13.754%	3	12,893	-36.869%
2026-06-30	94.0700	98.8100	94.0700	98.8100	+15.500%	82	12,896	-45.552%
2026-06-29	85.5500	85.5500	85.5500	85.5500	-1.429%	1	12,920	-37.113%
2026-06-26	89.4000	89.4000	86.7900	86.7900	-1.240%	5	12,920	-38.011%
2026-06-25	96.2000	96.2000	85.9900	87.8800	-2.572%	15	12,923	-38.780%
2026-06-24	90.9500	91.1000	90.2000	90.2000	-7.097%	166	12,934	-40.355%
2026-06-22	95.8300	97.1000	95.1800	97.0900	+5.533%	14	13,100	-44.587%
2026-06-18	90.5700	92.0000	87.0000	92.0000	+17.949%	11	13,116	-41.522%
2026-06-16	80.0100	80.0100	78.0000	78.0000	-8.772%	3	13,116	-31.026%
2026-06-15	86.5000	86.5000	83.9200	85.5000	+3.951%	17	13,116	-37.076%
2026-06-12	82.4500	82.4500	82.2500	82.2500	+14.794%	7	13,125	-34.590%
2026-06-11	73.2900	73.2900	69.2200	71.6500	+11.223%	22	13,132	-24.913%
2026-06-10	65.7300	65.7300	64.4200	64.4200	+1.242%	6	13,133	-16.486%
2026-06-09	67.1500	67.1500	63.6300	63.6300	-6.426%	3	13,139	-15.449%
2026-06-08	65.6500	68.0000	65.6500	68.0000	+17.060%	3	13,137	-20.882%
2026-06-05	59.8400	59.8400	58.0900	58.0900	-13.659%	5	13,137	-7.385%
2026-06-04	67.2800	67.2800	67.2800	67.2800	-1.088%	1	13,139	-20.036%
2026-06-01	67.8500	68.8500	65.0000	68.0200	-6.732%	12	13,140	-20.906%
2026-05-29	81.4700	81.7200	72.9300	72.9300	-5.409%	32	13,152	-26.231%
2026-05-27	76.9100	77.1000	76.9100	77.1000	-1.407%	2	13,177	-30.220%
2026-05-26	75.1600	81.0500	75.1600	78.2000	+0.359%	7	13,179	-31.202%
2026-05-22	77.9200	77.9200	77.9200	77.9200	+3.755%	1	13,182	-30.955%
2026-05-21	71.4000	76.0000	71.4000	75.1000	-0.080%	6	13,182	-28.362%
2026-05-20	75.7000	75.7000	75.1000	75.1600	+22.911%	152	13,182	-28.419%
2026-05-19	66.5000	66.5000	60.9800	61.1500	-2.160%	82	13,059	-12.020%
2026-05-18	70.0000	70.0000	62.5000	62.5000	-4.507%	11	13,059	-13.920%
2026-05-15	68.8000	68.8000	65.4500	65.4500	-9.786%	57	13,059	-17.800%
2026-05-14	72.4500	73.9000	72.4500	72.5500	-7.284%	47	13,107	-25.844%
2026-05-13	78.1300	78.2500	78.1300	78.2500	+3.849%	2	13,154	-31.246%
2026-05-12	81.7200	82.8500	73.0000	75.3500	-13.787%	14	13,154	-28.600%
2026-05-11	87.7000	87.7000	83.3500	87.4000	+5.927%	25	13,154	-38.444%
2026-05-08	70.8000	88.0000	70.8000	82.5100	+22.546%	126	13,186	-34.796%
2026-05-07	67.7600	68.6500	67.3300	67.3300	-4.834%	24	13,256	-20.095%
2026-05-06	67.1200	70.7500	65.5000	70.7500	+6.152%	53	13,278	-23.958%
2026-05-05	59.0400	67.6800	59.0400	66.6500	+22.406%	120	13,315	-19.280%
2026-05-04	54.6900	55.9000	54.4500	54.4500	-5.304%	124	13,365	-1.194%
2026-05-01	53.5000	57.5000	53.5000	57.5000	+9.046%	243	13,563	-6.435%
2026-04-30	52.0000	52.7300	51.7300	52.7300	+0.343%	9	13,563	+2.029%
2026-04-29	45.2000	52.5500	45.2000	52.5500	+25.119%	2,016	13,570	+2.379%
2026-04-28	40.3700	42.0000	40.3700	42.0000	-2.326%	333	14,348	+28.095%
2026-04-27	42.8700	45.1700	41.9000	43.0000	+8.861%	1,785	16,096	+25.116%
2026-04-24	40.3700	43.0000	38.5000	39.5000	+49.621%	264	14,844	+36.203%
2026-04-23	26.5900	27.3800	26.4000	26.4000	+4.348%	53	14,878	+103.788%
2026-04-22	25.9300	26.0500	25.3000	25.3000	-3.065%	30	14,890	+112.648%
2026-04-21	27.0000	27.0000	26.1000	26.1000	+3.325%	9	14,923	+106.130%
2026-04-20	26.2500	26.2500	25.2600	25.2600	-9.495%	351	14,923	+112.985%
2026-04-17	28.9000	29.7000	27.6500	27.9100	+0.036%	187	15,193	+92.762%
2026-04-16	25.7000	27.9000	25.3500	27.9000	+11.600%	32	15,238	+92.832%
2026-04-15	24.1000	25.6000	24.1000	25.0000	+3.691%	28	15,243	+115.200%
2026-04-14	23.3000	24.5500	22.9400	24.1100	-5.820%	63	15,254	+123.144%
2026-04-13	23.8500	25.6000	23.8500	25.6000	+8.936%	653	15,262	+110.156%
2026-04-10	22.0500	23.7000	22.0500	23.5000	+4.352%	79	15,443	+128.936%
2026-04-09	20.1000	22.5200	20.0000	22.5200	+12.600%	160	15,460	+138.899%
2026-04-08	17.2500	20.2000	17.2500	20.0000	+31.579%	728	15,483	+169.000%
2026-04-07	14.4700	15.7500	14.2000	15.2000	+11.765%	1,914	15,840	+253.947%
2026-04-06	14.0500	15.0000	13.2000	13.6000	-0.366%	66	17,036	+295.588%
2026-04-02	11.3000	13.6500	11.3000	13.6500	+15.678%	284	17,194	+294.139%
2026-04-01	9.3000	12.3000	9.3000	11.8000	+28.261%	786	17,194	+355.932%
2026-03-31	7.9500	9.2500	7.9500	9.2000	+26.027%	66	17,362	+484.783%
2026-03-30	9.1100	9.1100	7.3000	7.3000	-15.802%	166	17,380	+636.986%
2026-03-27	9.0000	9.1500	8.5500	8.6700	-7.766%	124	17,300	+520.531%
2026-03-26	10.0500	10.3900	9.2000	9.4000	-16.814%	331	17,227	+472.340%
2026-03-25	10.0700	11.7000	10.0700	11.3000	+22.030%	139	17,013	+376.106%
2026-03-24	8.9000	9.2600	8.8300	9.2600	+0.871%	96	17,103	+480.994%
2026-03-23	9.9500	9.9500	9.1800	9.1800	-2.340%	18	17,062	+486.057%
2026-03-20	11.1000	11.5000	9.4000	9.4000	-13.364%	57	17,069	+472.340%
2026-03-19	9.3000	10.8500	9.2500	10.8500	+8.068%	107	17,058	+395.853%
2026-03-18	9.7500	10.0400	9.7500	10.0400	+7.380%	16	17,089	+435.857%
2026-03-17	9.9900	10.0500	9.3500	9.3500	-9.749%	400	17,099	+475.401%
2026-03-16	12.1500	12.5000	10.3600	10.3600	-2.264%	74	16,873	+419.305%
2026-03-13	10.9500	11.0000	10.6000	10.6000	+2.913%	27	16,901	+407.547%
2026-03-12	10.8500	11.1000	10.3000	10.3000	-14.876%	47	16,897	+422.330%
2026-03-11	11.5000	12.4500	11.5000	12.1000	+7.556%	52	16,853	+344.628%
2026-03-10	11.1800	11.8500	10.9000	11.2500	+8.173%	183	16,871	+378.222%
2026-03-09	8.5000	10.4000	8.3700	10.4000	+13.661%	520	16,737	+417.308%
2026-03-06	9.8600	10.2000	9.0300	9.1500	-11.594%	33	16,253	+487.978%
2026-03-05	11.0100	11.0100	9.9500	10.3500	-0.767%	292	16,252	+419.807%
2026-03-04	9.4500	10.6000	9.2500	10.4300	+18.120%	881	16,132	+415.820%
2026-03-03	8.8000	9.1000	8.5000	8.8300	-11.964%	154	15,518	+509.287%
2026-03-02	10.2800	10.2800	9.8000	10.0300	-0.199%	65	15,483	+436.391%
2026-02-27	10.2600	10.8600	10.0500	10.0500	-1.180%	808	15,514	+435.323%
2026-02-26	10.0000	10.1700	10.0000	10.1700	-10.554%	13	14,900	+429.007%
2026-02-25	11.1000	11.5000	10.2600	11.3700	+3.552%	44	14,887	+373.175%
2026-02-24	9.7000	11.1000	9.3100	10.9800	+20.659%	85	14,887	+389.982%
2026-02-23	9.5000	9.7000	8.9100	9.1000	-5.208%	415	14,912	+491.209%
2026-02-20	9.1500	9.6000	9.0000	9.6000	0.000%	77	14,867	+460.417%
2026-02-19	9.7000	10.0800	9.6000	9.6000	-6.887%	172	14,840	+460.417%
2026-02-18	10.8000	10.9500	10.3100	10.3100	-9.956%	31	14,777	+421.823%
2026-02-17	11.2000	11.5000	10.8500	11.4500	-0.866%	13	14,753	+369.869%
2026-02-13	11.4000	12.0000	10.6000	11.5500	+2.212%	107	14,751	+365.801%
2026-02-12	12.1000	12.3300	11.3000	11.3000	-7.529%	50	14,751	+376.106%
2026-02-11	13.0000	13.0000	11.7000	12.2200	+4.444%	58	14,765	+340.262%
2026-02-10	13.1600	13.1600	11.7000	11.7000	-19.310%	148	14,766	+359.829%
2026-02-09	13.5900	14.8500	13.1000	14.5000	+1.399%	181	14,861	+271.034%
2026-02-06	13.5100	14.9000	13.5100	14.3000	+10.853%	193	14,986	+276.224%
2026-02-05	12.1400	13.2200	12.0000	12.9000	-1.527%	171	15,106	+317.054%
2026-02-04	13.1000	13.6000	11.8500	13.1000	-0.833%	202	15,247	+310.687%
2026-02-03	14.7000	14.8500	13.1000	13.2100	+1.615%	27	15,147	+307.267%
2026-02-02	11.5500	13.5000	11.5500	13.0000	+13.636%	179	15,156	+313.846%
2026-01-30	13.0000	13.1200	11.1200	11.4400	-10.625%	96	15,235	+370.280%
2026-01-29	12.3000	12.8000	12.0000	12.8000	-1.916%	291	15,243	+320.313%
2026-01-28	11.5000	13.1500	11.5000	13.0500	+38.830%	633	15,231	+312.261%
2026-01-27	9.6000	9.8000	9.2000	9.4000	+8.922%	138	15,448	+472.340%
2026-01-26	9.5000	9.6000	8.5500	8.6300	-15.805%	764	15,530	+523.407%
2026-01-23	11.9500	12.1500	9.8500	10.2500	-40.751%	1,099	15,468	+424.878%
2026-01-22	16.4500	17.5000	16.3500	17.3000	+0.581%	75	14,857	+210.983%
2026-01-21	14.4000	17.2500	14.3600	17.2000	+34.902%	480	14,870	+212.791%
2026-01-20	12.4200	14.0000	12.4200	12.7500	+7.143%	282	15,219	+321.961%
2026-01-16	13.6500	14.0000	11.5000	11.9000	-6.886%	45	15,310	+352.101%
2026-01-15	13.1100	14.1500	12.5700	12.7800	-2.144%	402	15,310	+320.970%
2026-01-14	13.1900	13.2000	12.4000	13.0600	+7.313%	228	15,305	+311.945%
2026-01-13	10.6500	12.8500	10.6500	12.1700	+20.614%	322	15,455	+342.071%
2026-01-12	10.0500	10.6700	9.9500	10.0900	-7.005%	130	15,513	+433.201%
2026-01-09	9.8000	11.0000	9.5800	10.8500	+37.342%	654	15,527	+395.853%
2026-01-08	8.8800	9.1000	7.8100	7.9000	-9.920%	147	15,798	+581.013%
2026-01-07	7.5000	10.4300	7.5000	8.7700	+20.137%	598	15,777	+513.455%
2026-01-06	6.9600	7.3000	6.8300	7.3000	+4.286%	190	15,808	+636.986%
2026-01-05	8.1000	8.2000	6.9500	7.0000	+1.449%	92	15,903	+668.571%
2026-01-02	6.2000	7.1000	6.2000	6.9000	+26.606%	116	15,885	+679.710%
2025-12-31	5.7700	5.7700	5.4500	5.4500	-3.369%	693	15,323	+887.156%
2025-12-30	5.4300	6.2000	5.4300	5.6400	+12.575%	227	15,323	+853.901%
2025-12-29	4.9500	5.2000	4.9500	5.0100	-2.718%	36	15,345	+973.852%
2025-12-26	4.9500	5.2000	4.9500	5.1500	+3.000%	44	15,323	+944.660%
2025-12-24	4.6200	5.0500	4.6200	5.0000	-3.846%	34	15,276	+976.000%
2025-12-23	5.2500	5.3000	5.1500	5.2000	-2.622%	28	15,276	+934.615%
2025-12-22	5.6500	5.7000	5.3400	5.3400	-4.643%	199	15,266	+907.491%
2025-12-19	5.7500	6.0300	5.6000	5.6000	+3.321%	35	15,249	+860.714%
2025-12-18	5.9500	5.9500	5.3500	5.4200	+1.498%	208	15,242	+892.620%
2025-12-17	6.2000	6.2000	5.3400	5.3400	-11.881%	94	15,250	+907.491%
2025-12-16	6.3500	6.3500	6.0000	6.0600	-2.258%	49	15,199	+787.789%
2025-12-15	6.6500	6.6500	6.1500	6.2000	-3.125%	29	15,182	+767.742%
2025-12-12	7.3600	7.3600	6.4000	6.4000	-13.630%	155	15,166	+740.625%
2025-12-11	7.5500	7.6000	7.3000	7.4100	-10.182%	69	15,179	+626.046%
2025-12-10	7.5000	8.2500	7.3300	8.2500	+3.125%	31	15,193	+552.121%
2025-12-09	7.9000	8.0000	7.7300	8.0000	+3.226%	26	15,195	+572.500%
2025-12-08	8.7000	8.7000	7.6400	7.7500	-9.884%	177	15,200	+594.194%
2025-12-05	8.9700	9.3500	8.6000	8.6000	+6.173%	89	15,163	+525.581%
2025-12-04	9.7200	9.7600	8.1000	8.1000	-20.197%	455	15,187	+564.198%
2025-12-03	10.1000	10.2000	9.3800	10.1500	+1.500%	935	15,327	+430.049%
2025-12-02	7.7700	10.1500	7.7700	10.0000	+30.719%	1,222	15,613	+438.000%
2025-12-01	8.0000	8.0000	7.4000	7.6500	-2.174%	179	15,649	+603.268%
2025-11-28	6.4600	7.8200	6.4600	7.8200	+32.993%	156	15,674	+587.980%
2025-11-26	5.7700	6.1000	5.6500	5.8800	+7.890%	373	15,749	+814.966%
2025-11-25	5.4000	5.4500	5.3000	5.4500	-0.547%	36	15,749	+887.156%
2025-11-24	5.2500	5.5000	5.2000	5.4800	+9.600%	15	15,727	+881.752%
2025-11-21	4.7500	5.4400	4.4300	5.0000	+3.093%	111	15,713	+976.000%
2025-11-20	5.5000	5.7500	4.8500	4.8500	-10.185%	80	15,680	+1,009.278%
2025-11-19	5.2500	5.6400	5.0000	5.4000	+10.204%	297	15,660	+896.296%
2025-11-18	5.0000	5.0500	4.6700	4.9000	-3.922%	206	15,443	+997.959%
2025-11-17	5.5000	5.6100	5.0000	5.1000	-8.108%	699	15,414	+954.902%
2025-11-14	5.5800	6.0000	5.4500	5.5500	-4.310%	337	15,225	+869.369%
2025-11-13	6.7100	6.7100	5.7600	5.8000	-17.730%	477	14,971	+827.586%
2025-11-12	7.0000	7.0500	6.9000	7.0500	0.000%	13	15,107	+663.121%
2025-11-11	7.1400	7.2000	7.0300	7.0500	-6.623%	41	15,096	+663.121%
2025-11-10	8.0000	8.1000	7.5500	7.5500	+4.138%	27	15,057	+612.583%
2025-11-07	7.3300	7.4100	6.8000	7.2500	+3.571%	125	15,056	+642.069%
2025-11-06	7.1000	7.1000	6.7500	7.0000	-6.040%	93	15,034	+668.571%
2025-11-05	7.0000	7.4500	7.0000	7.4500	+8.759%	273	14,960	+622.148%
2025-11-04	7.4800	7.5500	6.8500	6.8500	-17.767%	483	14,950	+685.401%
2025-11-03	8.7300	8.7300	8.0300	8.3300	-2.800%	144	14,606	+545.858%
2025-10-31	9.0500	9.0500	8.4500	8.5700	-5.304%	30	14,606	+527.771%
2025-10-30	9.0000	9.4800	9.0000	9.0500	-4.737%	57	14,614	+494.475%
2025-10-29	9.4100	10.2500	9.4000	9.5000	0.000%	170	14,608	+466.316%
2025-10-28	8.2500	10.1500	8.2500	9.5000	+17.284%	273	14,523	+466.316%
2025-10-27	7.4000	8.5500	7.4000	8.1000	+8.725%	290	14,444	+564.198%
2025-10-24	8.4500	8.8000	7.0000	7.4500	-0.667%	575	14,444	+622.148%
2025-10-23	6.7000	7.5500	6.7000	7.5000	+8.853%	240	14,301	+617.333%
2025-10-22	7.2000	7.3800	6.5500	6.8900	-9.342%	148	14,141	+680.842%
2025-10-21	7.8000	7.8000	7.4500	7.6000	+0.662%	40	14,056	+607.895%
2025-10-20	7.9000	7.9000	7.5000	7.5500	+5.891%	70	14,029	+612.583%
2025-10-17	6.6500	7.8000	6.4500	7.1300	+6.418%	253	14,030	+654.558%
2025-10-16	7.0600	7.5000	6.7000	6.7000	-6.944%	411	14,070	+702.985%
2025-10-15	6.5600	7.3000	6.2500	7.2000	+15.756%	327	13,853	+647.222%
2025-10-14	6.1000	6.7500	5.9000	6.2200	-11.143%	1,479	13,596	+764.952%
2025-10-13	6.6500	7.1600	6.6500	7.0000	+5.263%	676	13,456	+668.571%
2025-10-10	7.5000	8.1000	6.6000	6.6500	-7.123%	462	12,945	+709.023%
2025-10-09	7.1000	7.4500	6.6500	7.1600	-0.831%	598	12,854	+651.397%
2025-10-08	6.4500	7.3500	6.3500	7.2200	+2.849%	151	12,839	+645.152%
2025-10-07	7.0000	7.3000	6.6000	7.0200	+6.364%	189	12,902	+666.382%
2025-10-06	7.2300	7.6000	6.5000	6.6000	-1.786%	557	12,902	+715.152%
2025-10-03	7.3000	7.3400	6.4500	6.7200	-4.681%	225	13,003	+700.595%
2025-10-02	6.2000	7.1700	6.1500	7.0500	+11.905%	1,735	13,010	+663.121%
2025-10-01	5.0000	6.3000	5.0000	6.3000	+24.752%	154	13,280	+753.968%
2025-09-30	5.4500	5.4500	4.9000	5.0500	-13.230%	382	13,309	+965.347%
2025-09-29	5.6500	5.9000	5.5900	5.8200	-9.346%	117	13,058	+824.399%
2025-09-26	5.6000	6.7500	5.6000	6.4200	+16.727%	1,010	13,020	+738.006%
2025-09-25	3.5000	5.5000	3.5000	5.5000	+45.889%	1,773	13,327	+878.182%
2025-09-24	3.1100	3.8000	3.1100	3.7700	+34.643%	1,165	13,639	+1,327.056%
2025-09-23	2.8700	3.1900	2.8000	2.8000	+10.236%	130	14,015	+1,821.429%
2025-09-22	2.6300	2.7900	2.5000	2.5400	-6.273%	196	14,079	+2,018.110%
2025-09-19	3.0500	3.0500	2.5300	2.7100	-12.013%	292	14,098	+1,885.240%
2025-09-18	2.9400	3.8500	2.0000	3.0800	+142.520%	2,323	14,047	+1,646.753%
2025-09-17	1.3800	1.3800	1.2700	1.2700	-4.511%	204	14,505	+4,136.220%
2025-09-16	1.2600	1.3600	1.2600	1.3300	+2.308%	30	14,509	+3,945.113%
2025-09-15	1.1500	1.3600	1.1500	1.3000	+15.044%	39	14,510	+4,038.462%
2025-09-12	1.1600	1.1700	1.1300	1.1300	-6.612%	241	14,522	+4,661.062%
2025-09-11	1.2600	1.2900	1.2100	1.2100	-0.820%	226	14,438	+4,346.281%
2025-09-10	1.2900	1.2900	1.1700	1.2200	+2.521%	16	14,401	+4,309.836%
2025-09-09	1.1900	1.1900	1.1900	1.1900	+0.847%	1	14,405	+4,421.008%
2025-09-08	1.1800	1.1800	1.1800	1.1800	-3.279%	1	14,406	+4,459.322%
2025-09-05	1.0900	1.2200	1.0900	1.2200	+0.826%	103	14,407	+4,309.836%
2025-09-04	1.1600	1.2100	1.1600	1.2100	+8.036%	7	14,409	+4,346.281%
2025-09-03	1.1500	1.1500	1.0500	1.1200	-3.448%	59	14,414	+4,703.571%
2025-09-02	1.1100	1.1600	1.0800	1.1600	-5.691%	136	14,355	+4,537.931%
2025-08-29	1.2600	1.2600	1.2300	1.2300	-11.511%	6	14,269	+4,273.984%
2025-08-28	1.4200	1.4200	1.3200	1.3900	-2.113%	1,287	14,269	+3,770.504%
2025-08-27	1.2900	1.4200	1.2900	1.4200	+10.938%	6	13,012	+3,688.732%
2025-08-26	1.4500	1.4500	1.2800	1.2800	-8.571%	54	13,006	+4,103.125%
2025-08-25	1.6300	1.6500	1.4000	1.4000	-7.285%	218	13,025	+3,742.857%
2025-08-22	1.3500	1.5400	1.3400	1.5100	+25.833%	71	13,024	+3,462.914%
2025-08-21	1.1200	1.2000	1.1200	1.2000	+0.840%	134	13,027	+4,383.333%
2025-08-20	1.2500	1.2500	1.1300	1.1900	-21.711%	134	12,943	+4,421.008%
2025-08-19	1.5200	1.8100	1.5200	1.5200	+16.923%	233	12,889	+3,439.474%
2025-08-18	1.3600	1.5500	1.2500	1.3000	-17.722%	147	12,811	+4,038.462%
2025-08-15	1.8000	1.8600	1.5200	1.5800	+16.176%	419	12,669	+3,305.063%
2025-08-14	0.9600	1.4800	0.9000	1.3600	+41.667%	161	12,482	+3,855.882%
2025-08-13	0.8400	0.9700	0.8400	0.9600	+10.345%	136	12,473	+5,504.167%
2025-08-12	0.8300	0.8700	0.8200	0.8700	+16.000%	260	12,394	+6,083.908%
2025-08-11	0.7900	0.8600	0.7500	0.7500	+13.636%	2,336	12,234	+7,073.333%
2025-08-08	0.6400	0.6600	0.6400	0.6600	+8.197%	8	13,905	+8,051.515%
2025-08-07	0.6700	0.6700	0.6100	0.6100	-10.294%	13	13,911	+8,719.672%
2025-08-06	0.6500	0.6800	0.6500	0.6800	0.000%	160	13,898	+7,811.765%
2025-08-05	0.6400	0.7200	0.6400	0.6800	+21.429%	53	13,738	+7,811.765%
2025-08-04	0.5900	0.6000	0.5600	0.5600	-3.448%	107	13,695	+9,507.143%
2025-08-01	0.5800	0.5800	0.5300	0.5800	-3.333%	264	13,792	+9,175.862%
2025-07-31	0.6300	0.6500	0.5900	0.6000	-6.250%	122	13,808	+8,866.667%
2025-07-30	0.6700	0.7000	0.6400	0.6400	-1.538%	194	13,885	+8,306.250%
2025-07-29	0.7000	0.7000	0.6500	0.6500	-7.143%	75	13,891	+8,176.923%
2025-07-28	0.8000	0.8000	0.7000	0.7000	+4.478%	103	13,823	+7,585.714%
2025-07-25	0.8800	0.9000	0.6600	0.6700	-34.314%	1,204	13,838	+7,929.851%
2025-07-24	1.0500	1.0500	1.0000	1.0200	-9.735%	38	13,383	+5,174.510%
2025-07-23	1.1100	1.3500	1.0600	1.1300	-0.877%	85	13,412	+4,661.062%
2025-07-22	1.1700	1.1700	1.1100	1.1400	0.000%	5	13,411	+4,619.298%
2025-07-21	1.1400	1.1400	1.1400	1.1400	+0.885%	1	13,411	+4,619.298%
2025-07-18	1.0600	1.1400	1.0600	1.1300	+3.670%	16	13,411	+4,661.062%
2025-07-17	1.0100	1.0900	1.0100	1.0900	+9.000%	8	13,401	+4,835.780%
2025-07-16	1.0000	1.0700	0.9600	1.0000	-14.530%	167	13,401	+5,280.000%
2025-07-15	1.1700	1.1700	1.1700	1.1700	-0.847%	3	13,241	+4,498.291%
2025-07-14	1.0900	1.1800	1.0900	1.1800	-0.840%	27	13,238	+4,459.322%
2025-07-11	1.1100	1.1900	1.1100	1.1900	-2.459%	999	13,239	+4,421.008%
2025-07-10	1.2200	1.2200	1.2200	1.2200	+3.390%	8	13,239	+4,309.836%
2025-07-09	1.1800	1.1800	1.1300	1.1800	-0.840%	235	13,247	+4,459.322%
2025-07-08	1.1500	1.1900	1.1000	1.1900	+25.263%	17	13,237	+4,421.008%
2025-07-07	1.0000	1.0000	0.9500	0.9500	-7.767%	22	13,241	+5,563.158%
2025-07-03	1.0000	1.0500	0.9600	1.0300	+10.753%	28	13,234	+5,123.301%
2025-07-02	1.2700	1.2700	0.8900	0.9300	-16.216%	244	13,234	+5,684.946%
2025-07-01	1.0300	1.1600	1.0300	1.1100	+5.714%	106	13,116	+4,746.847%
2025-06-30	1.0600	1.0600	1.0100	1.0500	0.000%	161	13,179	+5,023.810%
2025-06-27	1.1300	1.2300	1.0500	1.0500	-0.943%	320	13,061	+5,023.810%
2025-06-26	1.0500	1.0700	1.0400	1.0600	+3.922%	405	12,877	+4,975.472%
2025-06-25	1.0300	1.0800	1.0000	1.0200	-7.273%	31	12,674	+5,174.510%
2025-06-24	1.0100	1.1000	1.0000	1.1000	+20.879%	46	12,669	+4,790.909%
2025-06-23	0.9800	1.0000	0.8500	0.9100	-6.186%	386	12,663	+5,812.088%
2025-06-20	0.9900	0.9900	0.9700	0.9700	-1.020%	26	12,666	+5,446.392%
2025-06-18	0.9100	0.9900	0.9100	0.9800	+10.112%	85	12,648	+5,389.796%
2025-06-17	0.9000	0.9200	0.8900	0.8900	+3.488%	99	12,648	+5,944.944%
2025-06-16	0.8700	0.8700	0.8500	0.8600	+7.500%	16	12,649	+6,155.814%
2025-06-13	0.8300	0.8300	0.8000	0.8000	-2.439%	74	12,644	+6,625.000%
2025-06-12	0.8200	0.8200	0.8200	0.8200	-2.381%	1	12,677	+6,460.976%
2025-06-11	0.8900	0.9100	0.8400	0.8400	-18.447%	359	12,677	+6,304.762%
2025-06-10	0.8200	1.0700	0.8200	1.0300	+25.610%	116	12,616	+5,123.301%
2025-06-09	0.8500	0.8600	0.8000	0.8200	+9.333%	161	12,672	+6,460.976%
2025-06-06	0.7500	0.7500	0.7500	0.7500	+4.167%	24	12,707	+7,073.333%
2025-06-05	0.8200	0.8200	0.7200	0.7200	-4.000%	64	12,707	+7,372.222%
2025-06-03	0.7500	0.7500	0.7500	0.7500	+5.634%	10	12,737	+7,073.333%
2025-06-02	0.6900	0.7100	0.6800	0.7100	+4.412%	103	12,737	+7,477.465%
2025-05-30	0.7200	0.7400	0.6800	0.6800	-10.526%	156	12,736	+7,811.765%
2025-05-29	0.7900	0.7900	0.7600	0.7600	-6.173%	182	12,730	+6,978.947%
2025-05-28	0.8100	0.8200	0.8100	0.8100	-1.220%	105	12,755	+6,541.975%
2025-05-27	0.8300	0.8300	0.8200	0.8200	+5.128%	114	12,753	+6,460.976%
2025-05-23	0.7800	0.7800	0.7800	0.7800	-8.235%	2	12,701	+6,797.436%
2025-05-22	0.8500	0.8900	0.8500	0.8500	+1.190%	5	12,701	+6,229.412%
2025-05-21	0.9500	0.9500	0.8400	0.8400	-8.696%	182	12,697	+6,304.762%
2025-05-20	0.9000	0.9200	0.9000	0.9200	+2.222%	102	12,695	+5,747.826%
2025-05-19	0.9000	0.9100	0.9000	0.9000	-4.255%	99	12,693	+5,877.778%
2025-05-16	0.9300	0.9500	0.9300	0.9400	+6.818%	30	12,693	+5,623.404%
2025-05-15	0.8800	0.8800	0.8800	0.8800	-5.376%	1	12,679	+6,013.636%
2025-05-14	1.0800	1.0800	0.9300	0.9300	-11.429%	46	12,678	+5,684.946%
2025-05-13	1.0800	1.0800	1.0200	1.0500	0.000%	135	12,694	+5,023.810%
2025-05-12	1.0400	1.0500	1.0400	1.0500	+22.093%	3	12,785	+5,023.810%
2025-05-08	0.8200	0.8600	0.8200	0.8600	+14.667%	14	12,787	+6,155.814%
2025-05-07	0.7500	0.7500	0.7500	0.7500	-1.316%	10	12,787	+7,073.333%
2025-05-06	0.7500	0.7700	0.7400	0.7600	-5.000%	310	12,787	+6,978.947%
2025-05-05	0.8200	0.8200	0.8000	0.8000	-3.614%	65	12,780	+6,625.000%
2025-05-02	0.8500	0.8500	0.8300	0.8300	+2.469%	10	12,825	+6,381.928%
2025-05-01	0.8400	0.8400	0.8100	0.8100	0.000%	5	12,827	+6,541.975%
2025-04-30	0.8500	0.8500	0.8100	0.8100	-14.737%	4	12,827	+6,541.975%
2025-04-29	0.9700	0.9900	0.9100	0.9500	0.000%	172	12,828	+5,563.158%
2025-04-28	0.9000	1.0500	0.9000	0.9500	+5.556%	345	12,748	+5,563.158%
2025-04-25	1.0500	1.0500	0.8300	0.9000	-21.053%	346	12,745	+5,877.778%
2025-04-24	1.1000	1.1400	1.1000	1.1400	+7.547%	7	12,811	+4,619.298%
2025-04-23	1.0400	1.1500	1.0400	1.0600	+17.778%	148	12,815	+4,975.472%
2025-04-22	0.9000	0.9200	0.8800	0.9000	+12.500%	304	12,852	+5,877.778%
2025-04-21	0.7700	0.8000	0.7700	0.8000	-2.439%	727	12,851	+6,625.000%
2025-04-17	0.8800	0.8800	0.8000	0.8200	-3.529%	8	12,849	+6,460.976%
2025-04-16	0.9000	0.9100	0.8500	0.8500	-11.458%	75	12,849	+6,229.412%
2025-04-15	1.1300	1.1300	0.9600	0.9600	-12.727%	45	12,810	+5,504.167%
2025-04-14	1.2000	1.2500	1.1000	1.1000	0.000%	46	12,781	+4,790.909%
2025-04-11	1.0200	1.1000	1.0200	1.1000	+8.911%	448	12,763	+4,790.909%
2025-04-10	1.1800	1.1800	1.0000	1.0100	-21.094%	151	12,540	+5,226.733%
2025-04-09	1.0000	1.3600	1.0000	1.2800	+40.659%	135	12,588	+4,103.125%
2025-04-08	1.1800	1.1800	0.7900	0.9100	-17.273%	141	12,477	+5,812.088%
2025-04-07	1.0800	1.2000	1.0800	1.1000	-5.983%	511	12,423	+4,790.909%
2025-04-04	1.3000	1.3000	1.1000	1.1700	-24.516%	520	12,017	+4,498.291%
2025-04-03	1.3800	1.8300	1.3000	1.5500	+10.714%	71	12,082	+3,370.968%
2025-04-02	1.4200	1.4200	1.4000	1.4000	-7.895%	8	12,076	+3,742.857%
2025-04-01	1.5500	1.5500	1.4400	1.5200	-7.317%	275	12,076	+3,439.474%
2025-03-31	1.5000	1.6400	1.3600	1.6400	+3.145%	488	12,072	+3,180.488%
2025-03-28	1.7000	1.7000	1.5900	1.5900	-4.217%	1,448	11,842	+3,283.648%
2025-03-27	1.6500	1.6600	1.6500	1.6600	-2.353%	5	12,507	+3,140.964%
2025-03-26	1.6900	1.7000	1.6900	1.7000	-12.371%	4	12,505	+3,064.706%
2025-03-25	2.0400	2.0400	1.9400	1.9400	-0.513%	121	12,505	+2,673.196%
2025-03-24	2.0200	2.0200	1.9000	1.9500	-9.302%	66	12,505	+2,658.974%
2025-03-21	2.1200	2.1500	2.1200	2.1500	+10.256%	102	12,508	+2,402.326%
2025-03-20	2.0100	2.0100	1.9100	1.9500	-2.500%	76	12,457	+2,658.974%
2025-03-19	2.1400	2.1800	2.0000	2.0000	-22.481%	37	12,502	+2,590.000%
2025-03-17	2.2000	2.6200	2.2000	2.5800	+29.000%	268	12,492	+1,985.271%
2025-03-14	2.0000	2.0000	1.9500	2.0000	-0.990%	50	12,361	+2,590.000%
2025-03-13	2.0100	2.2800	1.9900	2.0200	+46.377%	346	12,447	+2,563.366%
2025-03-12	1.6000	1.6000	1.3700	1.3800	+9.524%	6	12,447	+3,798.551%
2025-03-11	1.2200	1.2600	1.1400	1.2600	+10.526%	28	12,444	+4,169.841%
2025-03-10	1.2500	1.3000	1.1400	1.1400	-8.065%	54	12,442	+4,619.298%
2025-03-07	1.2400	1.2400	1.2400	1.2400	-3.876%	2	12,470	+4,238.710%
2025-03-06	1.2100	1.3500	1.2100	1.2900	0.000%	13	12,471	+4,070.543%
2025-03-05	1.3400	1.3400	1.1400	1.2900	-3.008%	5,980	12,480	+4,070.543%
2025-03-04	1.4000	1.4000	1.2300	1.3300	-24.859%	58	15,347	+3,945.113%
2025-03-03	2.0400	2.1200	1.7700	1.7700	-6.349%	69	15,325	+2,939.548%
2025-02-28	2.0300	2.0300	1.8900	1.8900	+5.587%	110	15,291	+2,746.561%
2025-02-27	2.0000	2.0000	1.7900	1.7900	-3.243%	105	15,286	+2,905.587%
2025-02-26	1.7800	1.8500	1.7800	1.8500	+7.558%	8	15,184	+2,808.108%
2025-02-25	1.9200	1.9200	1.6400	1.7200	-15.686%	17	15,192	+3,027.907%
2025-02-24	2.2400	2.2400	1.9600	2.0400	-8.929%	112	15,190	+2,537.255%
2025-02-21	2.4600	2.4600	2.2100	2.2400	-8.943%	46	15,187	+2,301.786%
2025-02-20	2.1200	2.4600	2.1200	2.4600	-3.529%	109	15,183	+2,086.992%
2025-02-19	2.4400	2.5600	2.3300	2.5500	-13.559%	257	15,180	+2,009.804%
2025-02-18	2.5200	3.0000	2.3300	2.9500	+53.646%	389	15,154	+1,723.729%
2025-02-14	2.2500	2.4300	1.7700	1.9200	-7.246%	424	14,972	+2,702.083%
2025-02-13	1.7000	2.2000	1.7000	2.0700	+26.994%	663	14,972	+2,499.034%
2025-02-12	1.3900	1.6300	1.3900	1.6300	+25.385%	612	14,614	+3,200.613%
2025-02-11	1.3400	1.5000	1.3000	1.3000	+21.495%	44	14,816	+4,038.462%
2025-02-10	1.0700	1.0700	1.0700	1.0700	+1.905%	2	14,834	+4,928.037%
2025-02-06	1.1000	1.1000	1.0500	1.0500	0.000%	202	14,835	+5,023.810%
2025-02-05	1.0100	1.0600	1.0000	1.0500	+3.960%	69	14,646	+5,023.810%
2025-02-04	1.0500	1.0500	1.0100	1.0100	-6.481%	49	14,641	+5,226.733%
2025-02-03	1.0100	1.0800	0.9900	1.0800	+1.887%	74	14,690	+4,881.481%
2025-01-31	1.1000	1.1000	1.0300	1.0600	-7.018%	12	14,677	+4,975.472%
2025-01-30	1.1400	1.1400	1.1400	1.1400	0.000%	3	14,670	+4,619.298%
2025-01-29	1.1200	1.1400	1.0900	1.1400	+5.556%	20	14,670	+4,619.298%
2025-01-28	1.1300	1.1300	1.0200	1.0800	-6.897%	42	14,654	+4,881.481%
2025-01-27	1.2200	1.2400	1.1300	1.1600	-6.452%	286	14,644	+4,537.931%
2025-01-24	1.2400	1.2400	1.2100	1.2400	-8.148%	108	14,623	+4,238.710%
2025-01-23	1.3700	1.3700	1.3500	1.3500	-6.897%	13	14,623	+3,885.185%
2025-01-22	1.4100	1.4600	1.3600	1.4500	-2.027%	187	14,621	+3,610.345%
2025-01-21	1.4800	1.4800	1.4800	1.4800	-0.671%	4	14,752	+3,535.135%
2025-01-17	1.5000	1.5500	1.4000	1.4900	+9.559%	194	14,787	+3,510.738%
2025-01-16	1.3600	1.3600	1.3600	1.3600	+2.256%	1	14,787	+3,855.882%
2025-01-15	1.2200	1.3300	1.2200	1.3300	+13.675%	35	14,786	+3,945.113%
2025-01-14	1.1700	1.1700	1.1700	1.1700	-2.500%	1	14,766	+4,498.291%
2025-01-13	1.2200	1.2300	1.2000	1.2000	-4.762%	280	14,767	+4,383.333%
2025-01-10	1.3100	1.3100	1.1700	1.2600	-11.268%	178	14,754	+4,169.841%
2025-01-08	1.4200	1.4500	1.4100	1.4200	-8.387%	83	14,694	+3,688.732%