Dark

INTC20270115C22
INTC Jan 15 2027 22.00 Call (INTC270115C00022000)
option OPRA

EOD

Jul 15, 2026

79.50-13.380%(-12.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	79.2000	79.5000	79.2000	79.5000	-13.380%	2	9,316	0.000%
2026-07-09	91.7800	91.7800	91.7800	91.7800	+2.835%	1	9,316	-13.380%
2026-07-07	89.2500	89.2500	89.2500	89.2500	-14.183%	1	9,319	-10.924%
2026-07-06	104.0000	104.0000	104.0000	104.0000	-2.831%	1	9,319	-23.558%
2026-07-01	107.6500	107.6500	107.0300	107.0300	-10.808%	5	9,319	-25.722%
2026-06-30	120.0000	120.0000	120.0000	120.0000	+10.041%	7	9,323	-33.750%
2026-06-29	105.0000	109.0500	105.0000	109.0500	+1.442%	7	9,324	-27.098%
2026-06-26	106.6000	107.5000	106.6000	107.5000	-4.783%	2	9,329	-26.047%
2026-06-24	111.0000	112.9000	111.0000	112.9000	+1.868%	5	9,330	-29.584%
2026-06-23	114.1700	114.1700	110.8300	110.8300	-7.271%	509	9,330	-28.269%
2026-06-22	117.3500	119.5200	117.3500	119.5200	+7.260%	361	9,341	-33.484%
2026-06-18	113.0000	113.5000	111.0800	111.4300	+10.765%	11	9,559	-28.655%
2026-06-17	101.0000	101.0000	100.6000	100.6000	-7.503%	150	9,559	-20.974%
2026-06-15	108.1500	108.7600	108.1500	108.7600	+4.476%	2	9,559	-26.903%
2026-06-12	100.1700	104.1000	100.1700	104.1000	+12.358%	5	9,559	-23.631%
2026-06-11	91.6000	92.6500	91.6000	92.6500	+9.970%	3	9,561	-14.193%
2026-06-10	86.0100	86.0100	84.2500	84.2500	+0.814%	6	9,562	-5.638%
2026-06-09	80.3700	83.5700	80.3700	83.5700	-5.581%	2	9,563	-4.870%
2026-06-08	88.9400	89.0000	88.5100	88.5100	+9.950%	3	9,563	-10.180%
2026-06-05	81.5000	81.5000	80.5000	80.5000	-12.500%	2	9,563	-1.242%
2026-06-03	93.8200	93.8200	91.8400	92.0000	+5.893%	5	9,564	-13.587%
2026-06-02	86.8800	86.8800	86.8800	86.8800	-0.709%	5	9,566	-8.494%
2026-06-01	87.5000	87.5000	87.5000	87.5000	-14.467%	250	9,561	-9.143%
2026-05-29	103.1000	103.3700	102.3000	102.3000	+1.791%	8	9,561	-22.287%
2026-05-28	96.5000	100.5000	96.5000	100.5000	+1.310%	101	9,565	-20.896%
2026-05-27	97.3000	99.2000	97.3000	99.2000	-3.220%	23	9,635	-19.859%
2026-05-26	102.5000	102.5000	102.5000	102.5000	+2.367%	10	9,634	-22.439%
2026-05-22	100.1300	100.1300	100.1300	100.1300	+0.130%	1	9,635	-20.603%
2026-05-20	98.0000	100.0000	98.0000	100.0000	+9.890%	2	9,635	-20.500%
2026-05-19	91.0000	91.0000	91.0000	91.0000	+7.565%	1	9,640	-12.637%
2026-05-18	84.6000	84.6000	84.6000	84.6000	-2.759%	1	9,640	-6.028%
2026-05-15	86.0500	87.6900	86.0500	87.0000	-7.200%	37	9,640	-8.621%
2026-05-14	95.7500	95.7500	93.7500	93.7500	-3.826%	2	9,640	-15.200%
2026-05-13	97.4800	97.4800	97.4800	97.4800	-3.533%	1	9,641	-18.445%
2026-05-12	101.0500	101.0500	101.0500	101.0500	-6.435%	2	9,641	-21.326%
2026-05-11	106.5000	108.0000	106.5000	108.0000	+4.147%	4	9,641	-26.389%
2026-05-08	96.0200	106.0000	96.0200	103.7000	+17.109%	9	9,649	-23.337%
2026-05-07	89.9500	89.9500	88.5500	88.5500	-3.118%	11	9,656	-10.220%
2026-05-06	88.7700	91.4000	88.2500	91.4000	+5.178%	76	9,667	-13.020%
2026-05-05	85.0000	88.0000	83.8400	86.9000	+15.543%	7	9,691	-8.516%
2026-05-04	78.0200	78.0200	74.5500	75.2100	-3.540%	5	9,691	+5.704%
2026-05-01	73.8900	79.0000	73.8900	77.9700	+7.545%	18	9,697	+1.962%
2026-04-30	71.5000	72.5000	71.5000	72.5000	+0.083%	8	9,697	+9.655%
2026-04-29	70.0000	72.6600	70.0000	72.4400	+17.731%	49	9,698	+9.746%
2026-04-28	60.6000	61.5300	60.6000	61.5300	-2.333%	5	9,744	+29.205%
2026-04-27	63.4000	65.1600	63.0000	63.0000	+6.870%	263	9,748	+26.190%
2026-04-24	61.2300	63.4500	58.7000	58.9500	+29.220%	312	10,021	+34.860%
2026-04-23	46.1200	46.5000	45.6200	45.6200	+2.980%	15	10,268	+74.266%
2026-04-22	45.5000	45.5000	44.3000	44.3000	-1.226%	7	10,282	+79.458%
2026-04-21	44.8500	44.8500	44.8500	44.8500	-0.333%	2	10,289	+77.258%
2026-04-20	46.0500	46.0500	45.0000	45.0000	-4.255%	30	10,289	+76.667%
2026-04-17	47.7600	49.0300	47.0000	47.0000	0.000%	18	10,294	+69.149%
2026-04-16	46.2000	47.0000	46.2000	47.0000	+7.429%	16	10,291	+69.149%
2026-04-15	43.4500	44.5700	43.4500	43.7500	+5.422%	5	10,291	+81.714%
2026-04-14	42.2700	42.2700	41.5000	41.5000	-4.904%	17	10,292	+91.566%
2026-04-13	41.8000	44.0000	41.8000	43.6400	+3.905%	55	10,304	+82.172%
2026-04-10	41.0000	42.0000	41.0000	42.0000	+3.704%	21	10,324	+89.286%
2026-04-09	40.0000	40.5000	40.0000	40.5000	+6.579%	17	10,344	+96.296%
2026-04-08	35.0000	38.1000	35.0000	38.0000	+18.012%	234	10,360	+109.211%
2026-04-07	31.4700	32.3000	31.4700	32.2000	+5.574%	7	10,533	+146.894%
2026-04-06	30.6400	30.6400	30.5000	30.5000	+3.390%	8	10,537	+160.656%
2026-04-02	26.8900	30.0000	26.8900	29.5000	+6.498%	24	10,566	+169.492%
2026-04-01	25.0000	28.0000	25.0000	27.7000	+26.773%	27	10,566	+187.004%
2026-03-31	21.8500	21.8500	21.8500	21.8500	+2.342%	1	10,583	+263.844%
2026-03-30	23.2500	23.2500	21.3500	21.3500	-7.174%	10	10,583	+272.365%
2026-03-27	23.9000	23.9000	22.8800	23.0000	-10.296%	9	10,591	+245.652%
2026-03-26	25.6400	25.6400	25.6400	25.6400	-0.697%	1	10,594	+210.062%
2026-03-25	25.8200	25.8200	25.8200	25.8200	+3.280%	1	10,595	+207.901%
2026-03-23	25.0000	25.0000	25.0000	25.0000	+3.306%	1	10,595	+218.000%
2026-03-20	24.2000	24.2000	24.2000	24.2000	-6.923%	5	10,596	+228.512%
2026-03-19	23.3000	26.0000	23.3000	26.0000	+4.000%	9	10,601	+205.769%
2026-03-18	24.5000	25.0000	24.5000	25.0000	-3.251%	6	10,605	+218.000%
2026-03-12	25.8400	25.8400	25.8400	25.8400	+11.140%	4	10,611	+207.663%
2026-03-09	23.4000	23.4000	23.2500	23.2500	-6.514%	4	10,613	+241.935%
2026-03-06	24.8700	24.8700	24.8700	24.8700	+0.242%	4	10,616	+219.662%
2026-03-05	24.8100	24.8100	24.8100	24.8100	-2.706%	1	10,616	+220.435%
2026-03-04	25.5000	25.5000	25.5000	25.5000	+11.500%	1	10,616	+211.765%
2026-03-03	22.4500	22.8700	22.4500	22.8700	-6.653%	9	10,617	+247.617%
2026-03-02	24.5000	24.5000	24.5000	24.5000	-2.390%	3	10,617	+224.490%
2026-02-27	25.0000	25.1000	25.0000	25.1000	+2.869%	30	10,617	+216.733%
2026-02-26	24.8300	24.8300	24.4000	24.4000	+5.172%	4	10,637	+225.820%
2026-02-23	23.1500	23.2000	23.1500	23.2000	-1.277%	3	10,637	+242.672%
2026-02-20	22.8800	23.5200	22.8800	23.5000	-10.031%	66	10,637	+238.298%
2026-02-17	25.4700	26.1200	25.4500	26.1200	-2.501%	44	10,637	+204.364%
2026-02-13	25.0000	26.7900	25.0000	26.7900	-6.817%	9	10,667	+196.753%
2026-02-11	28.7500	28.7500	28.7500	28.7500	+3.604%	20	10,667	+176.522%
2026-02-10	27.7500	27.7500	27.7500	27.7500	-8.416%	5	10,667	+186.486%
2026-02-09	30.3000	30.3000	30.3000	30.3000	+0.298%	1	10,667	+162.376%
2026-02-06	29.5000	30.5000	29.5000	30.2100	+6.373%	20	10,667	+163.158%
2026-02-05	29.0000	29.0000	27.0500	28.4000	+6.767%	13	10,669	+179.930%
2026-02-04	28.5300	28.5300	26.6000	26.6000	-10.135%	2	10,680	+198.872%
2026-02-03	29.6000	29.6000	29.6000	29.6000	+9.630%	2	10,681	+168.581%
2026-02-02	27.0000	27.0000	27.0000	27.0000	-4.425%	5	10,681	+194.444%
2026-01-30	28.2500	28.2500	28.2500	28.2500	+2.914%	1	10,681	+181.416%
2026-01-29	27.4500	27.4500	27.4500	27.4500	-6.791%	1	10,681	+189.617%
2026-01-28	27.1000	29.4500	27.1000	29.4500	+22.811%	63	10,680	+169.949%
2026-01-27	23.3600	23.9800	23.3600	23.9800	+7.341%	9	10,688	+231.526%
2026-01-26	22.9000	22.9000	22.0500	22.3400	-9.737%	30	10,688	+255.864%
2026-01-23	27.5700	27.5700	24.1500	24.7500	-27.206%	44	10,696	+221.212%
2026-01-22	33.0000	34.0000	33.0000	34.0000	+4.841%	5	10,693	+133.824%
2026-01-21	30.9500	33.5000	30.9500	32.4300	+16.865%	53	10,693	+145.143%
2026-01-20	28.0500	29.8000	27.7500	27.7500	+2.968%	33	10,711	+186.486%
2026-01-16	27.5000	27.9200	26.9500	26.9500	-4.938%	13	10,709	+194.991%
2026-01-15	30.0000	30.0000	27.8000	28.3500	+1.250%	11	10,709	+180.423%
2026-01-14	28.1100	28.1100	27.7500	28.0000	+0.143%	11	10,714	+183.929%
2026-01-13	26.0000	27.9600	26.0000	27.9600	+14.076%	22	10,721	+184.335%
2026-01-12	23.8000	24.5100	23.8000	24.5100	-3.882%	4	10,727	+224.357%
2026-01-09	23.0000	25.5000	23.0000	25.5000	+22.010%	109	10,729	+211.765%
2026-01-08	23.1500	23.1500	20.9000	20.9000	-7.111%	8	10,761	+280.383%
2026-01-07	21.0000	24.0500	21.0000	22.5000	+14.213%	17	10,764	+253.333%
2026-01-06	19.3200	19.7000	19.3200	19.7000	+0.922%	12	10,772	+303.553%
2026-01-05	21.0000	21.0000	19.4500	19.5200	-0.914%	61	10,767	+307.275%
2026-01-02	19.6300	19.7000	19.2000	19.7000	+11.299%	10	10,810	+303.553%
2025-12-31	17.5500	17.7000	17.5500	17.7000	-0.113%	5	10,810	+349.153%
2025-12-30	17.4700	17.7200	17.4700	17.7200	+5.728%	29	10,810	+348.646%
2025-12-29	16.8000	16.9500	16.5500	16.7600	+1.884%	41	10,821	+374.344%
2025-12-24	15.9500	16.4500	15.9500	16.4500	-0.121%	18	10,834	+383.283%
2025-12-23	16.4500	16.4700	16.4500	16.4700	-1.081%	2	10,834	+382.696%
2025-12-22	17.4300	17.4300	16.6500	16.6500	-6.461%	3	10,835	+377.477%
2025-12-19	17.6000	17.8000	17.4500	17.8000	+4.953%	10	10,835	+346.629%
2025-12-18	16.9600	16.9600	16.9600	16.9600	-3.527%	1	10,841	+368.750%
2025-12-16	17.8000	17.8000	17.5800	17.5800	-2.712%	6	10,840	+352.218%
2025-12-15	18.0700	18.0700	18.0700	18.0700	-0.166%	1	10,839	+339.956%
2025-12-12	20.0000	20.0000	18.1000	18.1000	-11.707%	7	10,839	+339.227%
2025-12-09	20.5300	20.5700	20.5000	20.5000	-2.705%	47	10,835	+287.805%
2025-12-08	21.0700	21.0700	21.0700	21.0700	-3.790%	1	11,468	+277.314%
2025-12-05	21.8000	21.9000	21.6500	21.9000	+2.576%	5	10,860	+263.014%
2025-12-04	21.6000	21.6000	21.1500	21.3500	-10.669%	36	10,864	+272.365%
2025-12-03	23.9000	23.9000	23.9000	23.9000	+1.057%	5	10,869	+232.636%
2025-12-02	23.3000	23.6500	23.1800	23.6500	+16.216%	9	10,874	+236.152%
2025-12-01	20.3500	20.3500	20.3500	20.3500	+1.903%	1	10,881	+290.663%
2025-11-28	18.0000	19.9700	18.0000	19.9700	+21.030%	3	10,881	+298.097%
2025-11-25	16.5000	16.5000	16.5000	16.5000	+1.852%	3	10,881	+381.818%
2025-11-24	15.7500	16.2000	15.7500	16.2000	+4.516%	2	10,884	+390.741%
2025-11-21	14.2500	15.5000	14.2500	15.5000	+3.264%	7	10,883	+412.903%
2025-11-20	16.0500	16.0500	15.0100	15.0100	-1.574%	12	10,889	+429.647%
2025-11-19	16.0000	16.0000	15.2500	15.2500	+0.461%	34	10,896	+421.311%
2025-11-18	14.7500	15.1800	14.1500	15.1800	-6.006%	97	10,923	+423.715%
2025-11-17	16.0000	16.1500	16.0000	16.1500	-3.119%	8	10,947	+392.260%
2025-11-14	16.4200	16.8500	16.4200	16.6700	+3.348%	9	10,954	+376.905%
2025-11-13	16.9500	17.4000	16.1300	16.1300	-12.811%	5	10,954	+392.870%
2025-11-12	18.4500	18.5000	18.3500	18.5000	+2.778%	4	10,954	+329.730%
2025-11-07	18.0000	18.6500	18.0000	18.0000	+0.559%	3	10,954	+341.667%
2025-11-06	17.7500	17.9500	17.7500	17.9000	-6.283%	9	10,955	+344.134%
2025-11-05	17.3000	19.1000	17.3000	19.1000	+6.407%	12	10,955	+316.230%
2025-11-04	19.0000	19.0000	17.9500	17.9500	-10.250%	15	10,959	+342.897%
2025-11-03	20.7600	20.7600	20.0000	20.0000	-2.913%	17	10,967	+297.500%
2025-10-31	20.9000	20.9000	20.6000	20.6000	-4.186%	2	10,967	+285.922%
2025-10-30	21.1000	21.6900	21.1000	21.5000	-3.587%	4	10,967	+269.767%
2025-10-29	22.3000	22.3000	22.3000	22.3000	-0.889%	1	10,967	+256.502%
2025-10-28	22.0000	22.8000	21.5000	22.5000	+11.940%	33	10,967	+253.333%
2025-10-27	19.9500	21.0000	19.8000	20.1000	+5.789%	45	10,981	+295.522%
2025-10-24	21.0000	21.0000	18.8000	19.0000	0.000%	86	10,981	+318.421%
2025-10-23	17.3000	19.0000	17.3000	19.0000	+7.345%	34	11,011	+318.421%
2025-10-22	17.5500	17.7000	17.0500	17.7000	-5.348%	22	11,019	+349.153%
2025-10-21	18.7000	19.0000	18.7000	18.7000	0.000%	24	11,029	+325.134%
2025-10-20	18.6900	18.7500	18.6900	18.7000	+4.236%	39	11,051	+325.134%
2025-10-17	17.4000	18.3900	17.4000	17.9400	+1.932%	13	11,054	+343.144%
2025-10-16	18.1800	18.1800	17.3000	17.6000	-1.511%	128	11,059	+351.705%
2025-10-15	17.1500	18.0000	17.1500	17.8700	+4.809%	10	11,104	+344.880%
2025-10-14	16.1200	17.6700	16.0500	17.0500	-3.672%	39	11,109	+366.276%
2025-10-13	17.3500	18.1600	17.3500	17.7000	-3.014%	31	11,103	+349.153%
2025-10-10	19.9000	20.0000	17.6500	18.2500	+0.551%	118	11,102	+335.616%
2025-10-09	18.0500	18.1500	17.6600	18.1500	+1.681%	52	11,156	+338.017%
2025-10-08	17.3000	18.0000	17.3000	17.8500	+0.281%	21	11,158	+345.378%
2025-10-07	18.3000	18.4000	17.3000	17.8000	+2.712%	52	11,164	+346.629%
2025-10-06	17.3000	18.4000	17.3000	17.3300	-1.254%	34	11,164	+358.742%
2025-10-03	17.9000	18.0000	17.4000	17.5500	-2.500%	608	11,172	+352.991%
2025-10-02	16.6000	18.1000	16.5500	18.0000	+9.091%	45	10,885	+341.667%
2025-10-01	14.2500	16.5000	14.2500	16.5000	+16.608%	64	10,890	+381.818%
2025-09-30	14.5000	14.6000	13.9000	14.1500	-7.516%	147	10,890	+461.837%
2025-09-29	15.0000	15.6100	14.7500	15.3000	-6.707%	222	11,005	+419.608%
2025-09-26	16.0000	16.9000	14.7500	16.4000	+9.333%	258	11,154	+384.756%
2025-09-25	12.9000	15.0000	12.1500	15.0000	+21.359%	525	11,358	+430.000%
2025-09-24	10.8000	12.9000	10.8000	12.3600	+14.977%	687	11,568	+543.204%
2025-09-23	10.5300	11.2100	10.5300	10.7500	+5.911%	176	11,463	+639.535%
2025-09-22	11.3500	11.3500	10.0500	10.1500	-5.140%	309	11,554	+683.251%
2025-09-19	11.5000	11.6500	10.4500	10.7000	-7.917%	229	11,734	+642.991%
2025-09-18	12.5500	13.1400	10.3000	11.6200	+76.061%	1,443	11,769	+584.165%
2025-09-17	7.0000	7.1300	6.6000	6.6000	-8.460%	40	12,753	+1,104.545%
2025-09-16	6.8700	7.2800	6.8700	7.2100	+4.949%	52	12,753	+1,002.635%
2025-09-15	6.6000	7.3500	6.6000	6.8700	+9.920%	65	12,747	+1,057.205%
2025-09-12	6.6000	6.6000	6.2500	6.2500	-7.817%	110	12,767	+1,172.000%
2025-09-11	6.7500	7.0000	6.7000	6.7800	-1.453%	115	12,770	+1,072.566%
2025-09-10	6.6500	6.9200	6.5500	6.8800	+3.459%	160	12,737	+1,055.523%
2025-09-09	6.7500	6.9000	6.5100	6.6500	0.000%	131	12,759	+1,095.489%
2025-09-08	6.6200	6.7800	6.5500	6.6500	-0.746%	31	12,676	+1,095.489%
2025-09-05	6.8000	6.8000	6.4500	6.7000	0.000%	174	12,674	+1,086.567%
2025-09-04	6.0000	6.7500	6.0000	6.7000	+7.200%	69	12,658	+1,086.567%
2025-09-03	6.4000	6.4000	6.1500	6.2500	-2.496%	38	12,664	+1,172.000%
2025-09-02	6.4000	6.4500	6.2200	6.4100	-2.879%	223	12,662	+1,140.250%
2025-08-29	7.1000	7.1000	6.6000	6.6000	-7.692%	76	12,744	+1,104.545%
2025-08-28	6.9000	7.3200	6.9000	7.1500	-0.279%	49	12,744	+1,011.888%
2025-08-27	6.7600	7.2000	6.7600	7.1700	+5.286%	111	12,747	+1,008.787%
2025-08-26	6.8000	6.8500	6.6500	6.8100	-2.575%	240	12,792	+1,067.401%
2025-08-25	7.7000	7.7000	6.8000	6.9900	-3.186%	95	12,631	+1,037.339%
2025-08-22	6.6300	7.4300	6.5000	7.2200	+15.520%	473	12,695	+1,001.108%
2025-08-21	6.1400	6.2500	5.9700	6.2500	-1.575%	165	12,948	+1,172.000%
2025-08-20	7.1000	7.1000	6.0500	6.3500	-16.116%	665	12,943	+1,151.969%
2025-08-19	7.4500	8.6500	7.0500	7.5700	+15.573%	3,274	12,771	+950.198%
2025-08-18	6.7000	7.3000	6.1500	6.5500	-9.904%	442	13,871	+1,113.740%
2025-08-15	7.4500	7.9600	6.9000	7.2700	+10.152%	567	14,116	+993.535%
2025-08-14	5.5000	6.9500	5.2000	6.6000	+22.222%	826	14,244	+1,104.545%
2025-08-13	4.8100	5.4000	4.8000	5.4000	+6.299%	102	14,614	+1,372.222%
2025-08-12	4.5500	5.0800	4.3000	5.0800	+16.782%	2,273	14,635	+1,464.961%
2025-08-11	4.3500	4.7600	4.3500	4.3500	+10.406%	1,275	14,665	+1,727.586%
2025-08-08	4.0000	4.0000	3.7500	3.9400	+2.338%	43	14,094	+1,917.766%
2025-08-07	4.0000	4.0500	3.8000	3.8500	-7.229%	310	14,075	+1,964.935%
2025-08-06	3.9100	4.1500	3.8500	4.1500	+1.220%	137	13,939	+1,815.663%
2025-08-05	3.8500	4.2500	3.8500	4.1000	+11.111%	444	14,012	+1,839.024%
2025-08-04	3.7200	3.7400	3.6000	3.6900	+2.500%	51	14,359	+2,054.472%
2025-08-01	3.6200	3.7000	3.4300	3.6000	-7.216%	584	14,329	+2,108.333%
2025-07-31	4.1000	4.1000	3.8000	3.8800	-5.366%	130	13,794	+1,948.969%
2025-07-30	4.3000	4.3000	4.0500	4.1000	-2.844%	89	13,717	+1,839.024%
2025-07-29	4.5000	4.5000	4.2000	4.2200	-5.169%	269	13,684	+1,783.886%
2025-07-28	4.5000	4.8000	4.4500	4.4500	-0.224%	271	13,579	+1,686.517%
2025-07-25	5.0000	5.0000	4.3000	4.4600	-22.971%	1,745	13,590	+1,682.511%
2025-07-24	6.4000	6.4000	5.7900	5.7900	-9.531%	336	12,691	+1,273.057%
2025-07-23	6.2000	6.5600	6.2000	6.4000	+4.065%	20	12,569	+1,142.188%
2025-07-22	6.3500	6.5000	6.1000	6.1500	-1.914%	213	12,572	+1,192.683%
2025-07-21	6.4000	6.5500	6.2500	6.2700	-0.476%	133	12,608	+1,167.943%
2025-07-18	6.3500	6.5700	6.1500	6.3000	+4.132%	305	12,569	+1,161.905%
2025-07-17	5.9300	6.1800	5.9300	6.0500	+0.833%	13	12,501	+1,214.050%
2025-07-16	5.9000	6.0500	5.7200	6.0000	-4.153%	218	12,499	+1,225.000%
2025-07-15	6.7500	6.7500	6.2600	6.2600	-2.188%	73	12,445	+1,169.968%
2025-07-14	6.3200	6.4100	5.5000	6.4000	-3.323%	100	12,478	+1,142.188%
2025-07-11	6.5000	6.6600	6.5000	6.6200	-1.926%	58	12,565	+1,100.906%
2025-07-10	6.6500	6.8800	6.5500	6.7500	+3.846%	130	12,553	+1,077.778%
2025-07-09	6.6500	6.6500	6.3500	6.5000	-3.418%	113	12,646	+1,123.077%
2025-07-08	6.1300	6.8000	6.1300	6.7300	+21.480%	190	12,626	+1,081.278%
2025-07-07	5.7500	5.8400	5.5400	5.5400	-5.782%	159	12,703	+1,335.018%
2025-07-03	5.6500	5.9000	5.6500	5.8800	+6.909%	35	12,654	+1,252.041%
2025-07-02	5.5000	5.6600	5.3000	5.5000	-12.698%	153	12,654	+1,345.455%
2025-07-01	5.7600	6.3000	5.7600	6.3000	+7.325%	54	12,622	+1,161.905%
2025-06-30	5.8500	5.9000	5.8000	5.8700	+0.342%	76	12,627	+1,254.344%
2025-06-27	6.0000	6.5500	5.8500	5.8500	-0.341%	93	12,586	+1,258.974%
2025-06-26	5.8500	5.9000	5.7000	5.8700	+2.982%	39	12,649	+1,254.344%
2025-06-25	6.0000	6.0000	5.7000	5.7000	-5.000%	217	12,672	+1,294.737%
2025-06-24	5.4500	6.1000	5.4500	6.0000	+16.505%	250	12,670	+1,225.000%
2025-06-23	4.8500	5.4000	4.8500	5.1500	+0.980%	332	12,859	+1,443.689%
2025-06-20	5.4500	5.4500	5.1000	5.1000	-5.204%	54	12,846	+1,458.824%
2025-06-18	4.9000	5.3800	4.8500	5.3800	+1.128%	528	12,395	+1,377.695%
2025-06-17	5.0000	5.3200	4.9500	5.3200	+10.833%	43	12,395	+1,394.361%
2025-06-16	4.6700	4.9000	4.6700	4.8000	+4.348%	147	12,381	+1,556.250%
2025-06-13	4.7500	4.8000	4.5000	4.6000	-5.544%	322	12,416	+1,628.261%
2025-06-12	4.7500	5.0000	4.6500	4.8700	+0.412%	681	12,367	+1,532.444%
2025-06-11	5.1500	5.1500	4.7000	4.8500	-15.652%	258	11,753	+1,539.175%
2025-06-10	4.7500	5.9500	4.7500	5.7500	+20.293%	465	11,640	+1,282.609%
2025-06-09	4.9000	5.0500	4.7800	4.7800	+5.055%	162	11,881	+1,563.180%
2025-06-06	5.2700	5.2700	4.5500	4.5500	0.000%	1,970	11,935	+1,647.253%
2025-06-05	4.6500	4.7800	4.5500	4.5500	-3.397%	421	12,272	+1,647.253%
2025-06-04	4.7400	4.7400	4.6000	4.7100	+0.213%	47	12,468	+1,587.898%
2025-06-03	4.2900	4.7300	4.2900	4.7000	+6.818%	80	12,431	+1,591.489%
2025-06-02	4.2000	4.4000	4.2000	4.4000	+2.326%	248	12,463	+1,706.818%
2025-05-30	4.7000	4.7000	4.2000	4.3000	-8.511%	1,432	12,615	+1,748.837%
2025-05-29	4.6800	4.7500	4.6500	4.7000	-2.083%	222	12,004	+1,591.489%
2025-05-28	4.9100	4.9500	4.8000	4.8000	-1.639%	807	12,209	+1,556.250%
2025-05-27	5.0000	5.0000	4.8000	4.8800	+3.830%	74	12,165	+1,529.098%
2025-05-23	4.7000	4.7500	4.6000	4.7000	-6.000%	294	12,111	+1,591.489%
2025-05-22	4.9400	5.0500	4.9400	5.0000	0.000%	38	12,111	+1,490.000%
2025-05-21	5.4100	5.6100	4.9500	5.0000	-7.407%	328	12,080	+1,490.000%
2025-05-20	5.4000	5.4400	5.3500	5.4000	0.000%	64	12,091	+1,372.222%
2025-05-19	5.3500	5.5500	5.3500	5.4000	-3.571%	28	12,088	+1,372.222%
2025-05-16	5.4500	5.6000	5.4500	5.6000	+3.704%	132	12,071	+1,319.643%
2025-05-15	5.4500	5.5400	5.3500	5.4000	-2.703%	14	12,110	+1,372.222%
2025-05-14	6.1000	6.1000	5.5300	5.5500	-10.194%	211	12,110	+1,332.432%
2025-05-13	6.2500	6.4000	6.1000	6.1800	+3.866%	80	12,277	+1,186.408%
2025-05-12	5.9900	6.1000	5.2300	5.9500	+8.182%	430	12,275	+1,236.134%
2025-05-09	5.3500	5.5000	5.1700	5.5000	+5.769%	170	12,085	+1,345.455%
2025-05-08	5.3000	5.3800	5.1000	5.2000	+8.333%	83	12,127	+1,428.846%
2025-05-07	4.7200	4.8000	4.5500	4.8000	+4.348%	156	12,122	+1,556.250%
2025-05-06	4.8500	4.8500	4.6000	4.6000	-5.155%	30	12,161	+1,628.261%
2025-05-05	5.1000	5.1000	4.8000	4.8500	-4.339%	40	12,155	+1,539.175%
2025-05-02	4.9000	5.1500	4.9000	5.0700	+4.536%	282	12,144	+1,468.047%
2025-05-01	4.7500	4.9600	4.7000	4.8500	-2.020%	40	12,200	+1,539.175%
2025-04-30	4.6000	4.9500	4.5000	4.9500	-1.000%	46	12,185	+1,506.061%
2025-04-29	5.0000	5.2300	5.0000	5.0000	-2.913%	51	12,194	+1,490.000%
2025-04-28	5.0000	5.4000	5.0000	5.1500	+4.251%	104	12,179	+1,443.689%
2025-04-25	4.8000	4.9500	4.7000	4.9400	-14.828%	206	12,235	+1,509.312%
2025-04-24	5.6500	5.9500	5.3700	5.8000	+8.818%	2,991	12,199	+1,270.690%
2025-04-23	5.4800	5.6300	5.2700	5.3300	+11.740%	1,621	13,652	+1,391.557%
2025-04-22	4.5000	4.8500	4.5000	4.7700	+13.571%	58	15,165	+1,566.667%
2025-04-21	4.3900	4.3900	4.0000	4.2000	-3.890%	2,022	15,209	+1,792.857%
2025-04-17	4.3700	4.4500	4.2600	4.3700	-2.889%	1,393	12,056	+1,719.222%
2025-04-16	4.7000	4.7000	4.3500	4.5000	-10.891%	1,144	12,056	+1,666.667%
2025-04-15	5.4000	5.4000	5.0500	5.0500	-7.339%	3	10,934	+1,474.257%
2025-04-14	5.6000	5.7000	5.2000	5.4500	+10.101%	42	10,932	+1,358.716%
2025-04-11	5.0000	5.0000	4.5000	4.9500	-1.000%	688	10,930	+1,506.061%
2025-04-10	5.3100	5.5500	4.9000	5.0000	-20.000%	1,150	10,621	+1,490.000%
2025-04-09	4.3500	6.2500	4.3500	6.2500	+48.810%	2,515	9,503	+1,172.000%
2025-04-08	5.2500	5.4000	4.1000	4.2000	-16.000%	166	7,345	+1,792.857%
2025-04-07	4.7500	5.5000	4.5500	5.0000	-7.407%	117	7,230	+1,490.000%
2025-04-04	6.2900	6.2900	5.1300	5.4000	-17.557%	1,200	7,164	+1,372.222%
2025-04-03	6.0000	7.2000	5.5500	6.5500	+7.908%	215	7,144	+1,113.740%
2025-04-02	6.0000	6.3000	6.0000	6.0700	+0.331%	305	7,114	+1,209.720%
2025-04-01	6.2000	6.3200	6.0000	6.0500	-7.209%	80	6,898	+1,214.050%
2025-03-31	6.2000	6.5500	6.0000	6.5200	-1.955%	146	6,843	+1,119.325%
2025-03-28	6.4500	6.7000	6.4500	6.6500	-8.276%	58	6,809	+1,095.489%
2025-03-27	6.9000	7.2500	6.5500	7.2500	+2.113%	29	6,803	+996.552%
2025-03-26	7.7500	7.7500	7.1000	7.1000	-7.912%	5	6,808	+1,019.718%
2025-03-25	7.7100	7.7100	7.7100	7.7100	+2.390%	1	6,809	+931.128%
2025-03-24	7.8000	7.8200	7.5300	7.5300	-4.684%	20	6,809	+955.777%
2025-03-21	7.6300	8.1500	7.6300	7.9000	+5.333%	70	6,820	+906.329%
2025-03-20	7.8000	7.8000	7.5000	7.5000	-2.597%	15	6,830	+960.000%
2025-03-19	8.0200	8.1000	7.6500	7.7000	-14.539%	268	6,816	+932.468%
2025-03-18	8.7000	9.4100	8.7000	9.0100	+1.464%	148	6,955	+782.353%
2025-03-17	8.2000	9.2500	8.2000	8.8800	+17.616%	695	7,064	+795.270%
2025-03-14	7.5500	7.7500	7.4000	7.5500	+1.889%	130	7,130	+952.980%
2025-03-13	7.5000	8.2500	7.2500	7.4100	+32.321%	515	7,411	+972.874%
2025-03-12	5.5500	5.8000	5.3500	5.6000	+8.738%	126	7,411	+1,319.643%
2025-03-11	5.0500	5.1500	4.8100	5.1500	-0.962%	349	7,345	+1,443.689%
2025-03-10	5.4000	5.4000	5.0500	5.2000	-5.455%	1,097	7,155	+1,428.846%
2025-03-07	5.3600	5.7500	5.2200	5.5000	-1.786%	428	6,853	+1,345.455%
2025-03-06	5.3000	5.7500	5.2000	5.6000	0.000%	139	6,756	+1,319.643%
2025-03-05	5.7000	6.4000	5.2100	5.6000	-7.438%	391	6,640	+1,319.643%
2025-03-04	6.7000	6.7000	5.5500	6.0500	-10.635%	442	6,414	+1,214.050%
2025-03-03	8.1400	8.3000	6.7300	6.7700	-9.733%	92	6,169	+1,074.298%
2025-02-28	7.0500	8.0500	6.6000	7.5000	+4.167%	452	6,103	+960.000%
2025-02-27	7.5500	8.0000	7.0500	7.2000	-1.235%	61	6,235	+1,004.167%
2025-02-26	7.4500	7.6000	7.2900	7.2900	+2.101%	106	6,210	+990.535%
2025-02-25	7.5500	7.5500	6.8500	7.1400	-8.462%	151	6,199	+1,013.445%
2025-02-24	8.1000	8.2000	7.3500	7.8000	-6.024%	215	6,240	+919.231%
2025-02-21	9.1700	9.1700	8.2000	8.3000	-7.778%	34	6,349	+857.831%
2025-02-20	8.8500	9.0000	8.1400	9.0000	-0.552%	187	6,362	+783.333%
2025-02-19	9.3600	9.7500	8.7800	9.0500	-12.560%	1,246	6,442	+778.453%
2025-02-18	8.2000	10.7000	8.1000	10.3500	+43.750%	672	5,741	+668.116%
2025-02-14	8.0300	8.7400	6.9500	7.2000	-6.494%	762	5,859	+1,004.167%
2025-02-13	7.0000	8.3500	7.0000	7.7000	+14.925%	1,080	5,859	+932.468%
2025-02-12	5.8000	6.7000	5.7000	6.7000	+16.522%	443	6,046	+1,086.567%
2025-02-11	5.1500	6.2000	5.1500	5.7500	+18.313%	237	6,146	+1,282.609%
2025-02-10	5.0000	5.1000	4.8500	4.8600	+7.761%	62	6,076	+1,535.802%
2025-02-07	4.6000	4.6000	4.4400	4.5100	-2.381%	100	6,054	+1,662.749%
2025-02-06	4.7100	4.7200	4.5500	4.6200	-3.750%	45	6,010	+1,620.779%
2025-02-05	4.5000	4.9500	4.4600	4.8000	+3.226%	35	6,019	+1,556.250%
2025-02-04	4.7300	4.8000	4.5500	4.6500	-3.326%	76	6,017	+1,609.677%
2025-02-03	4.6000	4.9000	4.2500	4.8100	+0.208%	117	6,004	+1,552.807%
2025-01-31	5.2000	5.2500	4.8000	4.8000	-4.950%	1,178	5,992	+1,556.250%
2025-01-30	5.0300	5.8500	4.8400	5.0500	0.000%	230	5,883	+1,474.257%
2025-01-29	5.1000	5.1800	4.9500	5.0500	+1.000%	121	5,707	+1,474.257%
2025-01-28	5.0500	5.1000	4.9000	5.0000	-4.215%	136	5,602	+1,490.000%
2025-01-27	5.6500	5.7800	5.1900	5.2200	-5.946%	98	5,483	+1,422.989%
2025-01-24	5.9000	5.9000	5.5500	5.5500	-7.500%	196	5,433	+1,332.432%
2025-01-23	6.1000	6.1000	5.8000	6.0000	-4.000%	132	5,369	+1,225.000%
2025-01-22	6.1500	6.4500	6.0000	6.2500	+0.806%	390	5,286	+1,172.000%
2025-01-21	6.6500	6.6500	6.1800	6.2000	-0.800%	613	5,137	+1,182.258%
2025-01-17	6.2000	6.2500	5.7500	6.2500	+18.371%	226	4,976	+1,172.000%
2025-01-16	5.2500	5.3500	5.1200	5.2800	+0.956%	28	4,976	+1,405.682%
2025-01-15	5.0500	5.7000	5.0000	5.2300	+7.835%	19	4,971	+1,420.076%
2025-01-14	5.2000	5.2000	4.8500	4.8500	-3.000%	48	4,962	+1,539.175%
2025-01-13	5.0000	5.0500	4.8500	5.0000	-1.575%	270	4,955	+1,490.000%
2025-01-10	5.2200	5.2200	4.9500	5.0800	-7.636%	260	5,098	+1,464.961%
2025-01-08	5.7000	5.7000	5.4500	5.5000	-1.786%	49	4,969	+1,345.455%
2025-01-07	5.6500	5.7400	5.5500	5.6000	+0.901%	223	4,969	+1,319.643%
2025-01-06	6.1600	6.2900	5.5500	5.5500	-7.500%	423	4,956	+1,332.432%
2025-01-03	5.7300	6.1000	5.7300	6.0000	+3.270%	130	4,849	+1,225.000%
2025-01-02	5.8500	5.8500	5.7400	5.8100	+3.750%	21	4,852	+1,268.330%
2024-12-31	5.7400	5.8300	5.6000	5.6000	+1.266%	92	4,865	+1,319.643%
2024-12-30	5.6400	5.7000	5.4500	5.5300	-5.470%	108	4,865	+1,337.613%
2024-12-27	5.8200	6.0400	5.7500	5.8500	-1.681%	228	4,847	+1,258.974%
2024-12-26	5.9000	6.0000	5.9000	5.9500	+0.847%	21	4,784	+1,236.134%
2024-12-24	5.7300	5.9000	5.7300	5.9000	+1.724%	21	4,805	+1,247.458%
2024-12-23	5.8000	5.9500	5.7500	5.8000	+7.607%	72	4,805	+1,270.690%
2024-12-20	5.5400	5.6300	5.2000	5.3900	+3.654%	23	4,767	+1,374.954%
2024-12-19	5.4500	5.6500	5.2000	5.2000	-3.704%	1,411	4,758	+1,428.846%
2024-12-18	5.9500	6.1300	5.3500	5.4000	-9.396%	319	3,437	+1,372.222%
2024-12-17	6.1800	6.1800	5.9000	5.9600	-6.142%	110	3,622	+1,233.893%
2024-12-16	6.0400	6.5000	5.7500	6.3500	+7.627%	288	3,556	+1,151.969%
2024-12-13	6.2500	6.2500	5.8000	5.9000	-4.839%	284	3,390	+1,247.458%
2024-12-12	5.9000	6.2600	5.8800	6.2000	+8.581%	194	3,289	+1,182.258%
2024-12-11	5.5800	5.8500	5.5800	5.7100	+0.175%	410	3,133	+1,292.294%