Dark

INTC20270115C27
INTC Jan 15 2027 27.00 Call (INTC270115C00027000)
option OPRA

EOD

Jul 15, 2026

75.80-14.831%(-13.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	75.8000	75.8000	75.8000	75.8000	-14.831%	1	6,047	0.000%
2026-07-09	89.0000	89.0000	89.0000	89.0000	+12.119%	10	6,048	-14.831%
2026-07-08	79.3800	79.3800	79.3800	79.3800	-7.320%	1	6,048	-4.510%
2026-07-07	85.6500	85.6500	85.6500	85.6500	-11.519%	2	6,048	-11.500%
2026-07-06	96.8000	96.8000	96.8000	96.8000	-13.571%	25	6,047	-21.694%
2026-06-30	110.0000	112.0000	110.0000	112.0000	+7.044%	2	6,025	-32.321%
2026-06-29	104.6000	104.6300	104.6000	104.6300	-5.312%	20	6,025	-27.554%
2026-06-23	110.5000	110.5000	110.5000	110.5000	-3.662%	100	6,046	-31.403%
2026-06-22	114.1000	114.8400	114.1000	114.7000	+6.986%	6	6,046	-33.915%
2026-06-18	108.4800	108.9200	107.2100	107.2100	+11.934%	7	6,051	-29.298%
2026-06-17	95.8200	95.8200	95.7800	95.7800	+4.575%	2	6,051	-20.860%
2026-06-16	91.5900	91.5900	91.5900	91.5900	-13.431%	2	6,051	-17.240%
2026-06-15	105.8000	105.8000	105.8000	105.8000	+4.752%	1	6,052	-28.355%
2026-06-12	95.0000	101.0000	95.0000	101.0000	+11.849%	8	6,052	-24.950%
2026-06-11	88.8500	90.3000	86.8500	90.3000	+12.931%	8	6,053	-16.058%
2026-06-09	80.0000	80.0000	77.8500	79.9600	-5.485%	12	6,053	-5.203%
2026-06-08	85.1000	85.1000	84.6000	84.6000	+7.908%	9	6,054	-10.402%
2026-06-05	79.3700	79.3700	78.4000	78.4000	-9.885%	4	6,062	-3.316%
2026-06-03	87.0000	87.0000	87.0000	87.0000	+8.750%	1	6,065	-12.874%
2026-06-02	82.0000	82.0000	80.0000	80.0000	-4.421%	4	6,065	-5.250%
2026-06-01	84.9300	84.9300	83.7000	83.7000	-8.244%	2	6,066	-9.438%
2026-05-29	99.0000	99.0000	91.2200	91.2200	-1.448%	21	6,068	-16.904%
2026-05-27	92.5600	92.5600	92.5600	92.5600	-4.479%	10	6,063	-18.107%
2026-05-26	98.0000	98.0000	96.9000	96.9000	+3.085%	11	6,063	-21.775%
2026-05-22	96.0000	96.0000	94.0000	94.0000	+2.274%	23	6,064	-19.362%
2026-05-21	90.7700	92.1700	90.7700	91.9100	+2.213%	3	6,064	-17.528%
2026-05-20	93.3000	93.3000	89.9200	89.9200	+16.326%	7	6,064	-15.703%
2026-05-19	77.3000	77.3000	77.3000	77.3000	-3.375%	1	6,067	-1.940%
2026-05-18	87.4000	87.4000	80.0000	80.0000	-4.421%	7	6,067	-5.250%
2026-05-15	83.7000	83.7000	83.7000	83.7000	-7.309%	1	6,067	-9.438%
2026-05-14	92.0500	92.0500	88.9800	90.3000	-4.787%	3	6,070	-16.058%
2026-05-13	94.8400	94.8400	94.8400	94.8400	+1.195%	1	6,071	-20.076%
2026-05-12	94.3200	94.3200	90.0000	93.7200	-7.208%	50	6,071	-19.121%
2026-05-11	103.1700	103.1700	100.5600	101.0000	+2.020%	11	6,071	-24.950%
2026-05-08	90.8300	102.9200	89.1000	99.0000	+14.082%	123	6,079	-23.434%
2026-05-07	85.0400	86.7800	85.0400	86.7800	+0.790%	3	6,180	-12.653%
2026-05-06	82.1000	86.1000	81.0000	86.1000	+2.135%	7	6,180	-11.963%
2026-05-05	80.5500	84.3000	80.5500	84.3000	+18.482%	2	6,186	-10.083%
2026-05-04	72.8800	72.8900	71.1500	71.1500	-3.604%	6	6,186	+6.535%
2026-05-01	68.3000	73.8100	68.3000	73.8100	+8.052%	77	6,211	+2.696%
2026-04-30	69.6000	69.6000	66.0000	68.3100	+1.065%	17	6,211	+10.965%
2026-04-29	61.0000	68.1400	61.0000	67.5900	+15.047%	109	6,203	+12.147%
2026-04-28	56.0200	58.7500	56.0200	58.7500	+0.462%	12	6,199	+29.021%
2026-04-27	59.9000	59.9000	57.8000	58.4800	+6.096%	261	6,191	+29.617%
2026-04-24	56.0500	57.3500	54.2000	55.1200	+33.624%	106	6,435	+37.518%
2026-04-23	41.4600	41.4600	40.7500	41.2500	-2.941%	4	6,455	+83.758%
2026-04-22	42.5000	42.5000	42.5000	42.5000	+6.650%	1	6,456	+78.353%
2026-04-20	40.5000	40.5000	39.8500	39.8500	-6.674%	11	6,456	+90.213%
2026-04-17	44.4500	44.8000	42.7000	42.7000	+1.594%	132	6,457	+77.518%
2026-04-16	40.8000	42.5400	40.8000	42.0300	+7.714%	35	6,515	+80.347%
2026-04-15	39.5000	39.5000	38.9100	39.0200	+5.717%	12	6,493	+94.259%
2026-04-14	39.0000	39.0000	36.9100	36.9100	-7.168%	16	6,502	+105.364%
2026-04-13	37.0300	40.1000	37.0300	39.7600	+5.885%	12	6,511	+90.644%
2026-04-10	38.0000	38.0000	37.5500	37.5500	+2.736%	5	6,521	+101.864%
2026-04-09	35.4000	36.5500	34.8500	36.5500	+8.136%	111	6,521	+107.387%
2026-04-08	29.7500	33.8000	29.7500	33.8000	+22.022%	87	6,436	+124.260%
2026-04-07	27.5000	28.3900	27.2700	27.7000	+6.538%	9	6,432	+173.646%
2026-04-06	26.4000	27.5000	26.0000	26.0000	+0.775%	31	6,436	+191.538%
2026-04-02	22.8300	25.8000	22.8300	25.8000	+9.322%	8	6,449	+193.798%
2026-04-01	22.3000	24.1000	22.3000	23.6000	+24.604%	30	6,449	+221.186%
2026-03-31	18.2000	18.9400	18.2000	18.9400	+9.480%	4	6,455	+300.211%
2026-03-30	18.3500	18.3500	17.0500	17.3000	-10.363%	7	6,455	+338.150%
2026-03-27	19.3500	19.3900	19.3000	19.3000	-6.128%	6	6,457	+292.746%
2026-03-26	20.5600	20.5600	20.5600	20.5600	-9.267%	1	6,459	+268.677%
2026-03-25	22.7000	23.0000	22.6600	22.6600	+15.142%	5	6,458	+234.510%
2026-03-20	19.6800	19.6800	19.6800	19.6800	-8.123%	1	6,458	+285.163%
2026-03-19	21.4200	21.4200	21.4200	21.4200	+2.981%	1	6,459	+253.875%
2026-03-18	20.8000	20.8000	20.8000	20.8000	+3.741%	1	6,459	+264.423%
2026-03-17	20.1000	20.1000	20.0500	20.0500	-11.752%	200	6,460	+278.055%
2026-03-16	23.5800	23.7000	22.7200	22.7200	+5.185%	16	6,560	+233.627%
2026-03-13	22.0200	22.0600	21.5000	21.6000	+0.935%	7	6,547	+250.926%
2026-03-12	21.3900	21.4000	21.3900	21.4000	-9.705%	10	6,548	+254.206%
2026-03-11	23.7000	23.7000	23.7000	23.7000	+2.597%	2	6,548	+219.831%
2026-03-10	23.1000	23.1000	23.1000	23.1000	+14.754%	1	6,549	+228.139%
2026-03-09	18.0000	20.1300	18.0000	20.1300	+2.183%	151	6,549	+276.552%
2026-03-06	20.5200	20.5200	19.7000	19.7000	-7.512%	7	6,498	+284.772%
2026-03-05	21.3000	21.3000	21.3000	21.3000	-0.930%	1	6,501	+255.869%
2026-03-04	21.3000	21.5000	21.3000	21.5000	+11.284%	4	6,502	+252.558%
2026-03-03	18.9400	19.3200	18.9400	19.3200	-9.296%	2	6,500	+292.340%
2026-03-02	21.3000	21.3000	21.3000	21.3000	+0.472%	1	6,499	+255.869%
2026-02-26	20.7800	21.2000	20.7800	21.2000	-3.855%	53	6,500	+257.547%
2026-02-25	21.4500	22.0500	21.4500	22.0500	+0.227%	166	6,420	+243.764%
2026-02-24	21.6000	22.0000	21.6000	22.0000	+13.990%	3	6,420	+244.545%
2026-02-23	20.0500	20.0500	19.3000	19.3000	-3.500%	171	6,422	+292.746%
2026-02-19	20.0000	20.0000	20.0000	20.0000	-6.147%	15	6,318	+279.000%
2026-02-17	21.3100	21.3100	21.3100	21.3100	-6.821%	3	6,318	+255.702%
2026-02-13	22.8700	22.8700	22.8700	22.8700	+2.464%	1	6,315	+231.439%
2026-02-12	22.3100	22.3200	22.3100	22.3200	-5.424%	10	6,315	+239.606%
2026-02-11	24.9000	24.9000	23.6000	23.6000	+4.102%	49	6,313	+221.186%
2026-02-10	22.6700	22.6700	22.6700	22.6700	-13.341%	1	6,362	+234.363%
2026-02-09	25.8700	26.4000	25.8700	26.1600	-1.283%	6	6,362	+189.755%
2026-02-06	24.3000	26.5000	24.3000	26.5000	+15.217%	26	6,364	+186.038%
2026-02-04	23.0000	23.0000	23.0000	23.0000	-9.091%	1	6,380	+229.565%
2026-02-02	23.8000	25.3000	23.8000	25.3000	+7.203%	78	6,380	+199.605%
2026-01-30	24.7000	24.7000	23.6000	23.6000	-0.380%	3	6,437	+221.186%
2026-01-29	22.5000	23.6900	22.5000	23.6900	-2.750%	4	6,439	+219.966%
2026-01-28	22.3000	24.7000	22.3000	24.3600	+21.800%	28	6,439	+211.166%
2026-01-27	19.3300	20.0000	19.3300	20.0000	+5.152%	4	6,450	+279.000%
2026-01-26	19.3800	19.3800	18.0000	19.0200	-4.900%	5	6,452	+298.528%
2026-01-23	22.5000	22.6700	20.0000	20.0000	-32.524%	36	6,455	+279.000%
2026-01-22	29.5000	29.8500	29.0000	29.6400	+0.135%	102	6,463	+155.735%
2026-01-21	26.8000	29.6000	26.8000	29.6000	+23.333%	162	6,544	+156.081%
2026-01-20	23.9500	25.4500	23.9500	24.0000	+4.803%	52	6,497	+215.833%
2026-01-16	25.0500	25.0500	22.8700	22.9000	-2.553%	48	6,527	+231.004%
2026-01-15	25.0000	25.5800	23.5000	23.5000	-0.424%	11	6,527	+222.553%
2026-01-14	23.6200	23.6200	23.6000	23.6000	+2.520%	2	6,531	+221.186%
2026-01-13	22.5000	24.0000	21.7500	23.0200	+10.940%	26	6,531	+229.279%
2026-01-12	21.0000	21.0000	20.0000	20.7500	-3.173%	58	6,532	+265.301%
2026-01-09	20.4000	21.5000	19.5000	21.4300	+23.587%	25	6,485	+253.710%
2026-01-08	19.0200	19.0200	17.1000	17.3400	-6.270%	20	6,501	+337.140%
2026-01-07	20.6500	20.6500	17.1000	18.5000	+11.446%	42	6,506	+309.730%
2026-01-06	15.9000	16.6000	15.5000	16.6000	+3.750%	16	6,519	+356.627%
2026-01-05	17.7500	17.8500	15.8000	16.0000	-0.621%	80	6,526	+373.750%
2026-01-02	15.9000	16.1000	15.3000	16.1000	+15.000%	19	6,499	+370.807%
2025-12-31	13.9800	14.1000	13.9800	14.0000	-5.085%	8	6,509	+441.429%
2025-12-30	13.6000	14.7500	13.6000	14.7500	+9.098%	5	6,509	+413.898%
2025-12-29	13.2000	13.5200	13.2000	13.5200	+3.364%	5	6,507	+460.651%
2025-12-26	13.0000	13.1000	13.0000	13.0800	+4.057%	3	6,510	+479.511%
2025-12-24	12.5700	12.5700	12.5700	12.5700	-4.338%	6	6,514	+503.023%
2025-12-23	13.1400	13.1400	13.1400	13.1400	-2.667%	1	6,514	+476.865%
2025-12-22	13.8500	13.8500	13.5000	13.5000	-5.462%	2	6,514	+461.481%
2025-12-19	14.2000	14.4400	14.0000	14.2800	+6.250%	9	6,512	+430.812%
2025-12-18	14.2900	14.2900	13.0000	13.4400	+1.281%	24	6,510	+463.988%
2025-12-17	14.4200	14.4500	13.2000	13.2700	-6.681%	52	6,509	+471.213%
2025-12-16	14.9000	14.9000	14.0500	14.2200	-1.931%	203	6,521	+433.052%
2025-12-15	14.5000	14.8900	14.5000	14.5000	-1.361%	223	6,540	+422.759%
2025-12-12	16.0500	16.0500	14.7000	14.7000	-8.125%	10	6,580	+415.646%
2025-12-11	16.5900	16.5900	16.0000	16.0000	-4.478%	31	6,571	+373.750%
2025-12-10	16.2500	16.7500	16.2500	16.7500	-1.180%	13	6,578	+352.537%
2025-12-09	16.9200	16.9500	16.9200	16.9500	-0.177%	2	6,589	+347.198%
2025-12-08	17.7700	17.7700	16.9800	16.9800	-7.617%	5	7,199	+346.408%
2025-12-05	18.8700	18.8700	18.3800	18.3800	+6.985%	3	6,592	+312.405%
2025-12-04	19.4000	19.4000	17.1800	17.1800	-10.521%	14	6,593	+341.211%
2025-12-03	20.1000	20.1000	19.2000	19.2000	-3.856%	2	6,594	+294.792%
2025-12-02	18.1000	20.0000	18.1000	19.9700	+18.657%	31	6,595	+279.569%
2025-12-01	16.9500	16.9500	16.5000	16.8300	-1.000%	29	6,608	+350.386%
2025-11-28	14.5100	17.0000	14.5100	17.0000	+30.769%	51	6,629	+345.882%
2025-11-26	13.7500	14.4000	13.0000	13.0000	-1.887%	60	6,698	+483.077%
2025-11-24	12.7200	13.4500	12.7200	13.2500	+8.075%	306	6,698	+472.075%
2025-11-21	10.9900	12.2600	10.9900	12.2600	+3.112%	7	6,697	+518.271%
2025-11-20	13.5000	13.5000	11.8900	11.8900	-6.082%	4	6,693	+537.511%
2025-11-19	12.6600	12.6600	12.6600	12.6600	+2.760%	20	6,692	+498.736%
2025-11-18	11.8800	12.3200	11.4000	12.3200	-2.222%	12	6,685	+515.260%
2025-11-17	12.5000	13.2500	12.5000	12.6000	-5.334%	5	6,689	+501.587%
2025-11-14	13.3100	13.3100	13.3100	13.3100	+0.910%	1	6,690	+469.497%
2025-11-13	14.5000	14.5000	13.1900	13.1900	-11.773%	39	6,690	+474.678%
2025-11-11	14.9500	14.9500	14.9500	14.9500	-2.288%	4	6,693	+407.023%
2025-11-10	16.2000	16.2000	15.3000	15.3000	+5.517%	12	6,693	+395.425%
2025-11-07	14.2500	15.5000	14.2500	14.5000	-1.495%	22	6,688	+422.759%
2025-11-06	14.2200	14.8500	14.0000	14.7200	-4.478%	8	6,708	+414.946%
2025-11-05	15.3500	15.4100	15.1000	15.4100	+4.122%	34	6,709	+391.888%
2025-11-04	15.1000	15.4000	13.9500	14.8000	-12.941%	24	6,704	+412.162%
2025-11-03	17.2000	17.2000	16.9000	17.0000	+0.890%	22	6,739	+345.882%
2025-10-31	17.0000	17.4000	16.8500	16.8500	-6.545%	26	6,739	+349.852%
2025-10-30	18.0300	18.0300	18.0300	18.0300	-2.541%	40	6,724	+320.410%
2025-10-29	18.0900	19.5500	18.0800	18.5000	-4.244%	34	6,724	+309.730%
2025-10-28	17.9000	19.3500	17.9000	19.3200	+23.846%	309	6,730	+292.340%
2025-10-27	17.0000	17.6100	15.6000	15.6000	+1.961%	33	6,599	+385.897%
2025-10-24	16.8500	17.2500	15.3000	15.3000	-0.520%	29	6,599	+395.425%
2025-10-23	14.3000	15.3800	14.3000	15.3800	+9.078%	15	6,601	+392.848%
2025-10-22	15.1300	15.1300	14.1000	14.1000	-8.322%	21	6,607	+437.589%
2025-10-21	15.5000	15.5000	15.3500	15.3800	-1.725%	56	6,608	+392.848%
2025-10-20	15.4400	15.6500	15.3500	15.6500	+5.458%	8	6,557	+384.345%
2025-10-17	15.1500	15.6000	14.5500	14.8400	+4.876%	30	6,559	+410.782%
2025-10-16	15.1000	15.3000	14.1500	14.1500	-4.650%	22	6,577	+435.689%
2025-10-15	14.0300	14.8400	13.8600	14.8400	+6.000%	44	6,567	+410.782%
2025-10-14	13.1500	14.0000	12.9000	14.0000	-4.762%	66	6,578	+441.429%
2025-10-13	14.2500	14.8700	14.2500	14.7000	+5.000%	46	6,565	+415.646%
2025-10-10	15.6500	16.4500	14.0000	14.0000	-6.040%	92	6,569	+441.429%
2025-10-09	14.8600	14.9000	14.3600	14.9000	+2.055%	51	6,532	+408.725%
2025-10-08	14.5500	14.6600	13.9500	14.6000	+4.360%	12	6,551	+419.178%
2025-10-07	14.5000	15.0300	13.9900	13.9900	-0.780%	76	6,556	+441.816%
2025-10-06	15.1700	15.7200	14.0000	14.1000	+0.356%	28	6,556	+437.589%
2025-10-03	14.5000	14.7000	14.0000	14.0500	-4.422%	143	6,548	+439.502%
2025-10-02	13.5000	14.7000	12.9300	14.7000	+22.195%	221	6,678	+415.646%
2025-10-01	11.7500	12.0300	11.7500	12.0300	+8.672%	16	6,814	+530.091%
2025-09-30	11.4500	11.4500	10.9500	11.0700	-10.000%	44	6,810	+584.734%
2025-09-29	12.3500	12.6700	12.0000	12.3000	-6.818%	94	6,815	+516.260%
2025-09-26	12.7500	13.7200	12.7000	13.2000	+11.392%	189	6,846	+474.242%
2025-09-25	9.7000	12.0500	9.6000	11.8500	+24.737%	245	6,897	+539.662%
2025-09-24	8.0000	9.5000	8.0000	9.5000	+19.949%	295	7,080	+697.895%
2025-09-23	7.6900	8.4500	7.6000	7.9200	+5.600%	419	7,194	+857.071%
2025-09-22	8.0000	8.2500	7.4500	7.5000	-6.832%	356	7,109	+910.667%
2025-09-19	8.5000	8.5000	7.8000	8.0500	-8.000%	820	7,046	+841.615%
2025-09-18	8.0000	10.2600	7.8000	8.7500	+82.292%	915	6,775	+766.286%
2025-09-17	4.8400	5.0000	4.7300	4.8000	-4.382%	37	7,111	+1,479.167%
2025-09-16	4.7700	5.0200	4.7700	5.0200	+6.809%	130	7,090	+1,409.960%
2025-09-15	5.0000	5.1400	4.6600	4.7000	+7.306%	73	7,131	+1,512.766%
2025-09-12	4.5000	4.5000	4.3500	4.3800	-6.809%	79	7,107	+1,630.594%
2025-09-11	4.7500	4.7500	4.6500	4.7000	-1.053%	39	7,104	+1,512.766%
2025-09-10	4.7100	4.7500	4.4900	4.7500	+5.556%	98	7,084	+1,495.789%
2025-09-09	4.7000	5.0000	4.4200	4.5000	-1.099%	30	7,060	+1,584.444%
2025-09-08	4.5000	4.7000	4.5000	4.5500	0.000%	229	7,040	+1,565.934%
2025-09-05	4.6300	5.1000	4.4000	4.5500	0.000%	28	7,178	+1,565.934%
2025-09-04	4.2200	4.5500	4.2200	4.5500	+5.814%	26	7,182	+1,565.934%
2025-09-03	4.3100	4.3100	4.2300	4.3000	0.000%	33	7,179	+1,662.791%
2025-09-02	4.5000	4.5000	4.2200	4.3000	-5.702%	29	7,208	+1,662.791%
2025-08-29	4.7400	4.7400	4.5500	4.5600	-7.879%	14	7,191	+1,562.281%
2025-08-28	4.8200	5.0000	4.8200	4.9500	0.000%	57	7,191	+1,431.313%
2025-08-27	4.6000	5.0000	4.5000	4.9500	+8.791%	18	7,171	+1,431.313%
2025-08-26	4.9500	4.9500	4.5500	4.5500	-9.000%	32	7,176	+1,565.934%
2025-08-25	5.6000	5.6000	4.9000	5.0000	-3.101%	154	7,182	+1,416.000%
2025-08-22	4.6000	5.3700	4.6000	5.1600	+20.000%	160	7,129	+1,368.992%
2025-08-21	4.1000	4.3000	3.9500	4.3000	-2.273%	347	7,177	+1,662.791%
2025-08-20	4.6100	4.6100	4.2700	4.4000	-18.969%	92	6,934	+1,622.727%
2025-08-19	6.0000	6.2000	5.3000	5.4300	+20.667%	2,178	6,938	+1,295.948%
2025-08-18	4.3800	5.0000	4.3000	4.5000	-13.462%	56	7,257	+1,584.444%
2025-08-15	5.1500	5.8000	4.9400	5.2000	+7.216%	344	7,233	+1,357.692%
2025-08-14	3.5500	4.8500	3.4500	4.8500	+34.722%	79	7,237	+1,462.887%
2025-08-13	3.1200	3.6500	3.1200	3.6000	+7.784%	127	7,222	+2,005.556%
2025-08-12	3.1000	3.3600	3.0500	3.3400	+18.861%	16	7,204	+2,169.461%
2025-08-11	2.9600	3.0000	2.8100	2.8100	+17.083%	502	7,205	+2,597.509%
2025-08-08	2.5000	2.5000	2.4000	2.4000	-2.439%	19	7,058	+3,058.333%
2025-08-07	2.1900	2.6600	2.1900	2.4600	-9.225%	81	7,053	+2,981.301%
2025-08-06	2.7100	2.7100	2.7100	2.7100	+1.880%	1	7,058	+2,697.048%
2025-08-05	2.4300	2.7000	2.3900	2.6600	+15.152%	30	7,058	+2,749.624%
2025-08-04	2.2600	2.3300	2.2600	2.3100	+4.525%	28	7,039	+3,181.385%
2025-08-01	2.3500	2.3500	2.1500	2.2100	-9.796%	93	7,027	+3,329.864%
2025-07-31	2.5100	2.5200	2.4300	2.4500	-4.669%	21	7,002	+2,993.878%
2025-07-30	2.7300	2.7500	2.5500	2.5700	-5.515%	41	7,002	+2,849.416%
2025-07-29	2.7500	2.8500	2.6400	2.7200	-3.887%	25	6,984	+2,686.765%
2025-07-28	3.0700	3.0700	2.8300	2.8300	+0.355%	49	6,965	+2,578.445%
2025-07-25	3.1100	3.2000	2.7700	2.8200	-28.608%	206	6,944	+2,587.943%
2025-07-24	4.1800	4.2000	3.9500	3.9500	-8.565%	89	6,909	+1,818.987%
2025-07-23	4.5300	4.5300	4.2200	4.3200	+0.465%	19	6,939	+1,654.630%
2025-07-22	4.3100	4.4500	4.3000	4.3000	+0.467%	43	6,947	+1,662.791%
2025-07-21	4.4500	4.4500	4.2800	4.2800	0.000%	4	6,916	+1,671.028%
2025-07-18	4.2600	4.4200	4.2600	4.2800	+3.133%	74	6,916	+1,671.028%
2025-07-17	4.0500	4.2500	4.0500	4.1500	+1.220%	24	6,970	+1,726.506%
2025-07-16	4.1800	4.1800	3.8500	4.1000	-2.148%	19	6,967	+1,748.780%
2025-07-15	4.4200	4.4200	4.1900	4.1900	-4.119%	18	6,963	+1,709.069%
2025-07-14	4.3700	4.3700	4.3700	4.3700	-5.206%	5	6,970	+1,634.554%
2025-07-11	4.3800	4.6100	4.3800	4.6100	-2.947%	12	6,966	+1,544.252%
2025-07-10	4.5500	4.8500	4.5500	4.7500	+6.742%	34	6,971	+1,495.789%
2025-07-09	4.0500	4.5000	4.0500	4.4500	-5.520%	40	7,006	+1,603.371%
2025-07-08	3.9000	4.7400	3.9000	4.7100	+23.947%	12	6,991	+1,509.342%
2025-07-07	3.7900	3.8000	3.7500	3.8000	-5.000%	7	6,993	+1,894.737%
2025-07-03	3.8700	4.0000	3.8700	4.0000	+8.108%	5	6,988	+1,795.000%
2025-07-02	4.4000	4.4000	3.6800	3.7000	-13.953%	30	6,988	+1,948.649%
2025-07-01	4.0300	4.3000	4.0300	4.3000	+9.415%	11	6,996	+1,662.791%
2025-06-30	4.0800	4.1500	3.9300	3.9300	-2.723%	9	7,004	+1,828.753%
2025-06-27	4.2000	4.5500	4.0400	4.0400	0.000%	76	7,003	+1,776.238%
2025-06-26	4.1000	4.1000	3.9900	4.0400	+2.278%	43	6,966	+1,776.238%
2025-06-25	4.1200	4.1200	3.9500	3.9500	-5.728%	23	6,923	+1,818.987%
2025-06-24	3.8800	4.3000	3.8800	4.1900	+21.449%	109	6,909	+1,709.069%
2025-06-23	3.3900	3.4500	3.3900	3.4500	-2.542%	2	6,988	+2,097.101%
2025-06-20	3.7000	3.8000	3.5000	3.5400	+1.143%	22	6,986	+2,041.243%
2025-06-18	3.5000	3.5000	3.5000	3.5000	+6.061%	10	7,000	+2,065.714%
2025-06-17	3.3100	3.5000	3.3000	3.3000	+1.538%	11	7,000	+2,196.970%
2025-06-16	3.1500	3.2500	3.1500	3.2500	+6.557%	170	7,001	+2,232.308%
2025-06-13	3.1000	3.1000	3.0000	3.0500	-3.175%	30	7,001	+2,385.246%
2025-06-12	3.2300	3.2300	3.1500	3.1500	+1.613%	14	7,003	+2,306.349%
2025-06-11	3.7500	3.7500	3.1000	3.1000	-21.519%	52	6,992	+2,345.161%
2025-06-10	3.1100	4.1200	3.1100	3.9500	+25.397%	44	6,963	+1,818.987%
2025-06-09	3.2500	3.3500	3.1500	3.1500	+5.705%	175	6,963	+2,306.349%
2025-06-06	3.0500	3.0500	2.9800	2.9800	-5.397%	404	6,963	+2,443.624%
2025-06-05	3.1500	3.1500	3.1500	3.1500	+4.305%	10	6,981	+2,306.349%
2025-06-04	3.1500	3.1500	3.0000	3.0200	-1.948%	17	6,988	+2,409.934%
2025-06-03	2.8500	3.1500	2.7700	3.0800	+12.821%	56	6,988	+2,361.039%
2025-06-02	2.8000	2.8100	2.7300	2.7300	-3.873%	9	6,976	+2,676.557%
2025-05-30	3.0000	3.6500	2.7300	2.8400	-6.885%	96	6,978	+2,569.014%
2025-05-29	3.1200	3.1300	3.0500	3.0500	-3.175%	256	6,958	+2,385.246%
2025-05-28	3.2500	3.2500	3.1000	3.1500	-3.077%	54	7,158	+2,306.349%
2025-05-27	3.3100	3.3100	3.2500	3.2500	+4.839%	208	7,155	+2,232.308%
2025-05-23	3.1000	3.1500	3.1000	3.1000	-6.061%	84	7,136	+2,345.161%
2025-05-22	3.3000	3.4500	3.3000	3.3000	-1.493%	204	7,136	+2,196.970%
2025-05-21	3.7300	3.7600	3.3500	3.3500	-6.162%	16	7,138	+2,162.687%
2025-05-20	3.6500	3.6500	3.5700	3.5700	-0.833%	11	7,137	+2,023.249%
2025-05-19	3.6300	3.6500	3.6000	3.6000	-5.263%	8	7,126	+2,005.556%
2025-05-16	3.6200	3.8000	3.6200	3.8000	+3.542%	406	7,124	+1,894.737%
2025-05-15	3.6500	3.6700	3.6200	3.6700	-3.421%	31	7,322	+1,965.395%
2025-05-14	3.7000	3.8000	3.7000	3.8000	-9.308%	17	7,337	+1,894.737%
2025-05-13	4.2300	4.3500	4.1900	4.1900	+2.195%	263	7,335	+1,709.069%
2025-05-12	3.9000	4.1000	3.9000	4.1000	+17.143%	78	7,418	+1,748.780%
2025-05-08	3.4000	3.5900	3.4000	3.5000	+13.636%	48	7,428	+2,065.714%
2025-05-07	3.0900	3.1500	3.0800	3.0800	+0.984%	71	7,450	+2,361.039%
2025-05-06	3.1000	3.1000	3.0000	3.0500	-6.154%	18	7,489	+2,385.246%
2025-05-05	3.3000	3.3000	3.2500	3.2500	-3.561%	2	7,477	+2,232.308%
2025-05-02	3.3600	3.4500	3.3600	3.3700	+3.692%	50	7,479	+2,149.258%
2025-05-01	3.2500	3.2500	3.2400	3.2500	+2.524%	33	7,472	+2,232.308%
2025-04-30	3.1000	3.3000	3.0000	3.1700	-8.116%	97	7,504	+2,291.167%
2025-04-29	3.5700	3.5800	3.4000	3.4500	-4.167%	39	7,501	+2,097.101%
2025-04-28	3.6500	3.6500	3.3500	3.6000	+9.091%	310	7,522	+2,005.556%
2025-04-25	3.1900	3.3000	3.1100	3.3000	-18.519%	444	7,525	+2,196.970%
2025-04-24	3.7600	4.0500	3.7500	4.0500	+12.500%	3,274	7,418	+1,771.605%
2025-04-23	4.0200	4.0200	3.6000	3.6000	+14.286%	1,690	8,394	+2,005.556%
2025-04-22	3.2000	3.3000	3.1000	3.1500	+12.903%	10	10,057	+2,306.349%
2025-04-21	2.9800	2.9800	2.6100	2.7900	-6.061%	2,025	10,057	+2,616.846%
2025-04-17	2.9800	2.9900	2.8500	2.9700	+0.678%	1,278	7,470	+2,452.189%
2025-04-16	3.2500	3.2500	2.9500	2.9500	-18.056%	1,098	7,470	+2,469.492%
2025-04-15	3.8000	3.8000	3.5400	3.6000	-4.509%	14	6,960	+2,005.556%
2025-04-14	3.9500	3.9800	3.7500	3.7700	+7.714%	34	6,957	+1,910.610%
2025-04-11	3.1000	3.5000	3.1000	3.5000	-4.632%	558	6,962	+2,065.714%
2025-04-10	3.9000	3.9000	3.4000	3.6700	-12.619%	1,131	6,945	+1,965.395%
2025-04-09	3.1000	4.2900	3.1000	4.2000	+45.329%	2,420	6,551	+1,704.762%
2025-04-08	3.5500	3.8500	2.8000	2.8900	-17.898%	206	4,682	+2,522.837%
2025-04-07	3.6000	3.6000	3.2500	3.5200	-8.571%	69	4,582	+2,053.409%
2025-04-04	4.0400	4.2200	3.7000	3.8500	-19.792%	122	4,590	+1,868.831%
2025-04-03	4.1500	4.8000	4.0000	4.8000	+10.092%	6	4,560	+1,479.167%
2025-04-02	4.4500	4.5500	4.3000	4.3600	+1.395%	20	4,559	+1,638.532%
2025-04-01	5.1000	5.4500	4.3000	4.3000	-8.511%	52	4,550	+1,662.791%
2025-03-31	4.5400	4.7000	4.4500	4.7000	-3.491%	6	4,500	+1,512.766%
2025-03-28	5.2500	5.2500	4.7000	4.8700	-6.883%	32	4,500	+1,456.468%
2025-03-27	5.0000	5.2300	4.9200	5.2300	+2.549%	6	4,505	+1,349.331%
2025-03-26	5.6000	5.6000	5.1000	5.1000	-11.304%	11	4,505	+1,386.275%
2025-03-24	5.6700	5.7500	5.6700	5.7500	-1.709%	12	4,500	+1,218.261%
2025-03-21	5.5500	5.8500	5.5200	5.8500	+3.540%	46	4,508	+1,195.726%
2025-03-20	5.6500	5.6500	5.5400	5.6500	-2.418%	3	4,507	+1,241.593%
2025-03-19	5.9500	5.9500	5.6000	5.7900	-14.853%	49	4,505	+1,209.154%
2025-03-18	6.6200	7.1000	6.6200	6.8000	+1.493%	39	4,520	+1,014.706%
2025-03-17	6.0000	6.9500	6.0000	6.7000	+19.005%	91	4,515	+1,031.343%
2025-03-14	5.6000	5.6500	5.2800	5.6300	+3.303%	62	4,478	+1,246.359%
2025-03-13	5.1400	6.2800	5.1400	5.4500	+34.901%	298	4,631	+1,290.826%
2025-03-12	4.2300	4.2500	4.0100	4.0400	+11.295%	30	4,631	+1,776.238%
2025-03-11	3.8700	3.8700	3.5000	3.6300	-2.681%	118	4,629	+1,988.154%
2025-03-10	3.8000	3.9200	3.6400	3.7300	-4.359%	143	4,718	+1,932.172%
2025-03-07	3.9500	3.9500	3.7400	3.9000	-3.704%	132	4,620	+1,843.590%
2025-03-06	3.6000	4.1000	3.6000	4.0500	+1.250%	11	4,574	+1,771.605%
2025-03-05	4.2000	4.2000	3.7500	4.0000	-5.882%	125	4,574	+1,795.000%
2025-03-04	5.1000	5.1000	3.9700	4.2500	-14.141%	270	4,529	+1,683.529%
2025-03-03	6.1000	6.1500	4.9500	4.9500	-11.607%	196	4,391	+1,431.313%
2025-02-28	5.3100	5.7000	5.3100	5.6000	+0.358%	8	4,314	+1,253.571%
2025-02-27	5.7000	5.9500	5.2500	5.5800	+4.104%	119	4,314	+1,258.423%
2025-02-26	5.4500	5.4500	5.3600	5.3600	+3.876%	2	4,304	+1,314.179%
2025-02-25	5.8400	5.8400	5.0500	5.1600	-13.277%	132	4,306	+1,368.992%
2025-02-24	5.9900	6.1500	5.6900	5.9500	-5.556%	45	4,194	+1,173.950%
2025-02-21	6.7500	6.7500	6.2700	6.3000	-6.667%	58	4,168	+1,103.175%
2025-02-20	6.4000	7.0000	5.9000	6.7500	-2.174%	93	4,160	+1,022.963%
2025-02-19	6.0700	7.8000	6.0700	6.9000	-12.658%	1,121	4,215	+998.551%
2025-02-18	6.0500	8.0000	6.0500	7.9000	+50.476%	253	4,218	+859.494%
2025-02-14	6.0500	6.5000	5.1500	5.2500	-11.017%	870	3,909	+1,343.810%
2025-02-13	5.1500	6.2500	5.0500	5.9000	+19.192%	1,387	3,909	+1,184.746%
2025-02-12	4.5000	4.9500	4.1500	4.9500	+22.525%	90	4,227	+1,431.313%
2025-02-11	3.3500	4.4500	3.3500	4.0400	+20.597%	64	4,233	+1,776.238%
2025-02-10	3.3000	3.5000	3.3000	3.3500	+6.349%	97	4,224	+2,162.687%
2025-02-07	3.1500	3.2000	3.1500	3.1500	-1.563%	506	4,189	+2,306.349%
2025-02-06	3.2700	3.2800	3.2000	3.2000	-4.762%	7	3,998	+2,268.750%
2025-02-05	3.1500	3.4000	3.1300	3.3600	+3.385%	46	3,998	+2,155.952%
2025-02-04	3.2500	3.2500	3.2500	3.2500	-2.985%	1	3,990	+2,232.308%
2025-02-03	3.1500	3.4500	3.1000	3.3500	-0.888%	47	3,989	+2,162.687%
2025-01-31	3.5500	3.5500	3.3500	3.3800	-7.397%	386	3,984	+2,142.604%
2025-01-30	3.4000	3.6500	3.4000	3.6500	+4.286%	156	3,808	+1,976.712%
2025-01-29	3.5500	3.5700	3.5000	3.5000	0.000%	47	3,890	+2,065.714%
2025-01-28	3.6000	3.6000	3.4500	3.5000	-4.632%	185	3,890	+2,065.714%
2025-01-27	3.9500	4.0000	3.5800	3.6700	-6.378%	48	3,773	+1,965.395%
2025-01-24	4.2000	4.2000	3.9000	3.9200	-5.542%	166	3,763	+1,833.673%
2025-01-23	4.2500	4.2500	4.1000	4.1500	-6.742%	163	3,759	+1,726.506%
2025-01-22	4.3500	4.5500	4.2800	4.4500	-0.447%	213	3,779	+1,603.371%
2025-01-21	4.7000	4.9000	4.4000	4.4700	+0.676%	92	3,784	+1,595.749%
2025-01-17	4.0000	4.8500	4.0000	4.4400	+15.325%	44	3,762	+1,607.207%
2025-01-16	3.7000	3.9000	3.6500	3.8500	-0.259%	46	3,762	+1,868.831%
2025-01-15	3.7500	3.8600	3.7000	3.8600	+9.659%	22	3,752	+1,863.731%
2025-01-14	3.8000	3.8000	3.5000	3.5200	-3.562%	117	3,750	+2,053.409%
2025-01-13	3.5000	3.6500	3.5000	3.6500	-1.351%	114	3,707	+1,976.712%
2025-01-10	3.8000	3.8000	3.0500	3.7000	-8.642%	190	3,644	+1,948.649%
2025-01-08	4.0100	4.0500	4.0100	4.0500	-1.460%	34	3,640	+1,771.605%
2025-01-07	4.2000	4.2000	4.1100	4.1100	+0.489%	21	3,640	+1,744.282%
2025-01-06	4.5900	4.5900	4.0700	4.0900	-8.090%	5	3,647	+1,753.301%
2025-01-03	4.3100	4.4500	4.2000	4.4500	+4.460%	10	3,648	+1,603.371%
2025-01-02	4.2000	4.3000	4.1500	4.2600	+3.902%	15	3,647	+1,679.343%
2024-12-31	4.2000	4.2500	4.1000	4.1000	+0.737%	16	3,637	+1,748.780%
2024-12-30	4.2000	4.2000	4.0500	4.0700	-4.684%	38	3,637	+1,762.408%
2024-12-27	4.3000	4.3000	4.2500	4.2700	-2.733%	10	3,654	+1,675.176%
2024-12-26	4.6500	4.6500	4.3500	4.3900	+2.331%	12	3,653	+1,626.651%
2024-12-23	4.1000	4.4000	4.1000	4.2900	+8.608%	63	3,654	+1,666.900%
2024-12-20	3.9500	4.2000	3.9500	3.9500	+1.282%	1,118	3,648	+1,818.987%
2024-12-19	4.0500	4.0500	3.8000	3.9000	-2.500%	133	3,054	+1,843.590%
2024-12-18	4.5500	4.5500	4.0000	4.0000	-10.112%	106	3,033	+1,795.000%
2024-12-17	4.6000	4.6000	4.4500	4.4500	-4.506%	9	3,017	+1,603.371%
2024-12-16	4.3000	4.8400	4.2000	4.6600	+7.870%	108	3,008	+1,526.609%