Dark

INTC20270115C30
INTC Jan 15 2027 30.00 Call (INTC270115C00030000)
option OPRA

EOD

Jul 16, 2026

67.79-5.189%(-3.71)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	70.0000	70.2500	67.7900	67.7900	-5.189%	21	19,493	0.000%
2026-07-15	71.5000	71.5000	71.5000	71.5000	-7.837%	1	19,502	-5.189%
2026-07-14	76.0000	77.5800	76.0000	77.5800	+4.485%	2	19,503	-12.619%
2026-07-13	75.0000	76.4700	74.2500	74.2500	-7.188%	10	19,504	-8.700%
2026-07-08	80.0000	80.0000	80.0000	80.0000	+0.125%	1	19,510	-15.263%
2026-07-07	85.0000	85.0000	79.9000	79.9000	-14.664%	10	19,510	-15.156%
2026-07-06	93.6300	93.6300	93.6300	93.6300	+4.114%	3	19,510	-27.598%
2026-07-02	89.9300	89.9300	89.9300	89.9300	-14.613%	1	19,510	-24.619%
2026-07-01	105.3200	105.3200	105.3200	105.3200	-5.998%	1	19,510	-35.634%
2026-06-30	112.0000	112.0400	112.0000	112.0400	+9.875%	4	19,510	-39.495%
2026-06-29	101.8600	101.9700	101.8000	101.9700	+1.513%	3	19,510	-33.520%
2026-06-26	100.3000	100.4500	99.2200	100.4500	-1.520%	8	19,510	-32.514%
2026-06-25	97.8500	103.3000	97.8500	102.0000	+0.196%	19	19,509	-33.539%
2026-06-24	104.7000	104.7000	101.4400	101.8000	-1.643%	5	19,508	-33.409%
2026-06-23	107.0000	107.5700	103.5000	103.5000	-6.420%	66	19,510	-34.502%
2026-06-22	110.3000	110.6000	110.0000	110.6000	+5.595%	5	19,510	-38.707%
2026-06-18	102.2000	106.2500	102.2000	104.7400	+10.079%	37	19,512	-35.278%
2026-06-17	93.0400	95.1500	90.7500	95.1500	+4.848%	17	19,512	-28.755%
2026-06-16	95.0500	96.6700	90.7500	90.7500	-8.472%	7	19,512	-25.300%
2026-06-15	101.9800	101.9800	98.8000	99.1500	+2.960%	10	19,519	-31.629%
2026-06-12	96.0000	96.8500	96.0000	96.3000	+8.691%	5	19,515	-29.605%
2026-06-11	87.0000	89.3600	84.1200	88.6000	+11.447%	9	19,515	-23.488%
2026-06-10	79.5000	79.5000	79.5000	79.5000	+8.904%	3	19,514	-14.730%
2026-06-09	79.6500	79.6500	72.1000	73.0000	-9.877%	25	19,514	-7.137%
2026-06-08	79.9600	83.4800	79.9000	81.0000	+13.018%	19	19,515	-16.309%
2026-06-05	75.0000	75.0000	71.6700	71.6700	-13.671%	5	19,511	-5.414%
2026-06-04	78.7500	83.0200	78.7500	83.0200	-3.465%	4	19,511	-18.345%
2026-06-03	86.0000	86.0000	86.0000	86.0000	+9.554%	1	19,511	-21.174%
2026-06-02	76.2600	79.6400	76.2600	78.5000	-2.059%	19	19,511	-13.643%
2026-06-01	81.3500	82.6600	79.0000	80.1500	-13.333%	19	19,511	-15.421%
2026-05-29	93.2500	93.2500	92.4800	92.4800	+0.325%	2	19,512	-26.698%
2026-05-28	87.4000	92.1800	87.4000	92.1800	+2.627%	7	19,513	-26.459%
2026-05-27	94.9000	94.9000	89.2500	89.8200	-5.701%	14	19,520	-24.527%
2026-05-26	89.8700	95.2500	89.8700	95.2500	+4.555%	19	19,528	-28.829%
2026-05-22	91.3000	93.0000	91.1000	91.1000	+1.222%	13	19,525	-25.587%
2026-05-21	87.7500	90.0000	87.7500	90.0000	0.000%	7	19,537	-24.678%
2026-05-20	88.5000	90.0000	87.4900	90.0000	+9.263%	68	19,537	-24.678%
2026-05-19	74.3700	83.0000	74.3700	82.3700	+6.877%	910	19,835	-17.701%
2026-05-18	84.4000	85.2000	77.0700	77.0700	-4.261%	140	19,835	-12.041%
2026-05-15	80.0000	81.0000	79.2000	80.5000	-7.683%	41	19,835	-15.789%
2026-05-14	86.7800	87.2000	86.7800	87.2000	-6.838%	6	19,851	-22.259%
2026-05-13	90.0500	93.6000	90.0500	93.6000	+6.545%	11	19,852	-27.575%
2026-05-12	94.8800	96.1700	86.6700	87.8500	-12.150%	154	19,852	-22.834%
2026-05-11	99.1400	100.5000	97.1000	100.0000	+4.167%	43	19,852	-32.210%
2026-05-08	84.6300	101.0000	84.2500	96.0000	+17.288%	170	19,863	-29.385%
2026-05-07	84.2000	85.1500	81.8500	81.8500	-1.682%	60	19,892	-17.178%
2026-05-06	81.8000	84.6000	78.8700	83.2500	+4.849%	42	19,862	-18.571%
2026-05-05	74.8200	81.0000	74.8200	79.4000	+16.150%	153	19,870	-14.622%
2026-05-04	69.4800	70.5000	68.0700	68.3600	-3.975%	54	19,931	-0.834%
2026-05-01	64.7000	71.6000	64.7000	71.1900	+10.578%	113	20,008	-4.776%
2026-04-30	65.6500	65.7000	63.2500	64.3800	-2.484%	137	20,008	+5.297%
2026-04-29	57.9500	66.0200	57.9500	66.0200	+18.955%	288	20,127	+2.681%
2026-04-28	52.1000	55.5000	52.1000	55.5000	-0.538%	106	20,245	+22.144%
2026-04-27	55.9600	57.5000	54.4000	55.8000	+3.333%	367	20,341	+21.487%
2026-04-24	53.3500	56.6600	51.0000	54.0000	+40.625%	731	20,653	+25.537%
2026-04-23	39.0000	39.9500	37.7500	38.4000	+2.949%	105	20,939	+76.536%
2026-04-22	40.1000	40.5000	36.9000	37.3000	-2.074%	86	20,958	+81.743%
2026-04-21	37.8500	38.1000	37.8000	38.0900	+1.438%	15	20,974	+77.973%
2026-04-20	41.0000	41.0000	37.4500	37.5500	-6.824%	22	20,974	+80.533%
2026-04-17	40.9000	42.0600	39.7000	40.3000	-0.173%	346	20,985	+68.213%
2026-04-16	38.0000	40.3700	38.0000	40.3700	+11.212%	72	21,065	+67.922%
2026-04-15	36.0000	37.5500	36.0000	36.3000	+1.681%	42	21,088	+86.749%
2026-04-14	35.5000	35.8500	34.3500	35.7000	-4.800%	143	21,099	+89.888%
2026-04-13	36.3700	37.7000	35.6000	37.5000	+7.728%	147	21,112	+80.773%
2026-04-10	33.7000	35.3000	33.7000	34.8100	+2.594%	147	21,168	+94.743%
2026-04-09	32.0000	34.0000	31.8500	33.9300	+10.521%	511	21,228	+99.794%
2026-04-08	27.4000	31.5200	27.0000	30.7000	+19.455%	397	21,274	+120.814%
2026-04-07	25.0000	26.1000	24.5000	25.7000	+8.256%	114	21,364	+163.774%
2026-04-06	23.9000	25.1500	23.0900	23.7400	+1.107%	192	21,409	+185.552%
2026-04-02	19.7500	23.5000	19.7500	23.4800	+10.650%	177	21,587	+188.714%
2026-04-01	18.9000	21.6300	18.9000	21.2200	+19.617%	306	21,587	+219.463%
2026-03-31	16.0000	17.7400	15.8500	17.7400	+15.948%	77	21,750	+282.131%
2026-03-30	17.1700	17.1700	15.0000	15.3000	-10.683%	95	21,781	+343.072%
2026-03-27	17.2000	17.5000	17.0000	17.1300	-3.710%	65	21,763	+295.738%
2026-03-26	19.3000	19.3000	17.6000	17.7900	-12.922%	122	21,753	+281.057%
2026-03-25	19.5000	21.0000	19.2500	20.4300	+17.077%	459	21,673	+231.816%
2026-03-24	17.5000	17.7100	17.2400	17.4500	-2.514%	35	21,875	+288.481%
2026-03-23	18.5400	19.0000	17.7700	17.9000	+0.056%	34	21,884	+278.715%
2026-03-20	20.3200	20.3200	17.6000	17.8900	-9.738%	124	21,903	+278.927%
2026-03-19	18.5000	19.8200	18.5000	19.8200	+5.707%	37	21,928	+242.028%
2026-03-18	18.2500	19.1500	18.2500	18.7500	+4.749%	92	21,928	+261.547%
2026-03-17	19.0000	19.0000	17.9000	17.9000	-8.440%	61	21,982	+278.715%
2026-03-16	21.6900	21.8000	19.5500	19.5500	+0.773%	84	21,936	+246.752%
2026-03-13	19.8500	19.8500	19.2600	19.4000	+2.105%	34	21,974	+249.433%
2026-03-12	20.7200	20.7200	18.8100	19.0000	-10.588%	279	21,984	+256.789%
2026-03-11	20.8600	21.5000	20.8600	21.2500	+5.721%	289	21,831	+219.012%
2026-03-10	20.0000	21.1000	19.7700	20.1000	+5.789%	226	21,984	+237.264%
2026-03-09	16.5500	19.2000	16.0000	19.0000	+8.386%	242	22,020	+256.789%
2026-03-06	18.0000	18.8500	17.3700	17.5300	-7.249%	96	22,130	+286.708%
2026-03-05	19.1500	19.4000	18.7000	18.9000	-1.047%	80	22,110	+258.677%
2026-03-04	17.3300	19.2500	17.1100	19.1000	+12.353%	156	22,059	+254.921%
2026-03-03	17.3500	17.4500	16.3000	17.0000	-8.994%	339	22,121	+298.765%
2026-03-02	18.1300	19.0000	17.7000	18.6800	-0.744%	69	22,069	+262.901%
2026-02-27	17.9000	19.6100	17.9000	18.8200	+0.106%	118	22,009	+260.202%
2026-02-26	18.8000	19.0500	18.5200	18.8000	-6.885%	154	22,059	+260.585%
2026-02-25	19.5000	20.3000	19.2200	20.1900	+1.203%	382	21,670	+235.760%
2026-02-24	17.8200	19.9500	17.4000	19.9500	+15.988%	176	21,670	+239.799%
2026-02-23	17.7500	18.0000	17.1000	17.2000	-3.587%	77	21,761	+294.128%
2026-02-20	17.1300	17.9000	16.9000	17.8400	-0.779%	158	21,738	+279.989%
2026-02-19	18.5000	18.5000	17.9800	17.9800	-5.617%	47	21,738	+277.030%
2026-02-18	19.5000	20.1000	19.0500	19.0500	-5.129%	15	21,705	+255.853%
2026-02-17	19.4100	20.0800	19.4100	20.0800	-0.594%	9	21,708	+237.600%
2026-02-13	19.0000	20.9000	18.9700	20.2000	+1.202%	52	21,713	+235.594%
2026-02-12	20.8000	20.8000	19.9500	19.9600	-6.071%	215	21,713	+239.629%
2026-02-11	22.0000	22.8400	20.5000	21.2500	+2.906%	67	21,759	+219.012%
2026-02-10	23.3100	23.3100	20.2000	20.6500	-12.128%	249	21,764	+228.281%
2026-02-09	21.2000	24.2400	21.2000	23.5000	-1.674%	187	21,716	+188.468%
2026-02-06	22.4000	24.4500	22.4000	23.9000	+10.444%	233	21,656	+183.640%
2026-02-05	21.0000	23.6000	20.5000	21.6400	-3.177%	267	21,583	+213.262%
2026-02-04	22.0000	22.5000	20.6000	22.3500	-0.223%	79	21,621	+203.311%
2026-02-03	23.6500	23.9000	21.9800	22.4000	+1.357%	147	21,605	+202.634%
2026-02-02	20.1000	23.0000	20.1000	22.1000	+11.504%	100	21,586	+206.742%
2026-01-30	21.2500	22.0000	19.8200	19.8200	-7.556%	33	21,585	+242.028%
2026-01-29	21.7000	21.7000	20.5000	21.4400	-2.545%	79	21,579	+216.185%
2026-01-28	20.0000	22.5000	20.0000	22.0000	+24.646%	259	21,579	+208.136%
2026-01-27	17.0000	18.4000	17.0000	17.6500	+8.083%	128	21,599	+284.079%
2026-01-26	18.0000	18.4300	16.2700	16.3300	-14.053%	467	21,556	+315.126%
2026-01-23	22.9500	22.9500	18.1500	19.0000	-30.147%	857	21,485	+256.789%
2026-01-22	26.5600	27.5100	26.4000	27.2000	-0.548%	256	21,714	+149.228%
2026-01-21	23.5000	27.3500	23.1500	27.3500	+24.886%	411	21,731	+147.861%
2026-01-20	21.1700	23.3800	20.4000	21.9000	+6.259%	370	21,721	+209.543%
2026-01-16	23.0000	23.0000	20.3500	20.6100	-5.328%	494	22,051	+228.918%
2026-01-15	22.4500	23.6500	21.6500	21.7700	-0.594%	282	22,051	+211.392%
2026-01-14	22.0000	22.3000	21.2000	21.9000	+5.036%	326	22,191	+209.543%
2026-01-13	19.5500	21.6500	19.3000	20.8500	+13.315%	864	22,051	+225.132%
2026-01-12	18.6700	19.0000	18.0800	18.4000	-4.663%	105	22,173	+268.424%
2026-01-09	16.4200	19.4500	16.4200	19.3000	+24.919%	436	22,186	+251.244%
2026-01-08	16.5000	16.6300	15.1400	15.4500	-6.928%	317	22,244	+338.770%
2026-01-07	14.9700	18.5000	14.9700	16.6000	+13.311%	886	22,283	+308.373%
2026-01-06	14.0000	14.6500	13.5500	14.6500	+4.643%	204	22,613	+362.730%
2026-01-05	15.5500	15.8000	13.9500	14.0000	-0.356%	391	22,698	+384.214%
2026-01-02	13.0000	14.3000	12.6500	14.0500	+16.791%	689	22,647	+382.491%
2025-12-31	12.1400	12.4000	11.9500	12.0300	-3.373%	194	22,735	+463.508%
2025-12-30	11.8300	12.9000	11.8300	12.4500	+6.048%	132	22,735	+444.498%
2025-12-29	11.2500	11.8000	11.0500	11.7400	+3.894%	246	22,772	+477.428%
2025-12-26	11.0000	11.4000	11.0000	11.3000	+1.802%	85	22,789	+499.912%
2025-12-24	10.5400	11.1700	10.3600	11.1000	-5.932%	279	22,810	+510.721%
2025-12-23	11.2500	11.8000	11.2500	11.8000	+1.900%	146	22,810	+474.492%
2025-12-22	12.5000	12.5000	11.5500	11.5800	-3.096%	391	22,787	+485.406%
2025-12-19	12.0000	13.3000	11.8500	11.9500	+3.017%	270	22,737	+467.280%
2025-12-18	11.7000	11.8000	11.4700	11.6000	+1.754%	90	22,652	+484.397%
2025-12-17	12.7000	12.7000	11.4000	11.4000	-8.800%	124	22,632	+494.649%
2025-12-16	12.5500	12.7500	12.2000	12.5000	-2.344%	21	22,639	+442.320%
2025-12-15	13.0500	13.0500	12.5000	12.8000	-1.538%	63	22,640	+429.609%
2025-12-12	14.0000	14.6900	13.0000	13.0000	-9.091%	188	22,675	+421.462%
2025-12-11	15.1000	15.1000	14.0000	14.3000	-9.551%	56	22,746	+374.056%
2025-12-10	14.2300	15.8100	14.2300	15.8100	+6.897%	56	22,716	+328.779%
2025-12-09	15.0000	15.4000	14.7900	14.7900	-0.068%	23	22,694	+358.350%
2025-12-08	15.9000	16.0200	14.6200	14.8000	-8.359%	55	22,690	+358.041%
2025-12-05	16.3000	17.0600	16.1500	16.1500	+6.390%	84	22,662	+319.752%
2025-12-04	17.4400	17.4700	15.1000	15.1800	-16.410%	238	22,666	+346.574%
2025-12-03	17.4800	18.2500	17.4800	18.1600	+1.339%	55	22,682	+273.293%
2025-12-02	15.2600	18.1600	15.2500	17.9200	+19.467%	397	22,698	+278.292%
2025-12-01	15.0000	15.0400	14.4500	15.0000	-1.639%	74	22,854	+351.933%
2025-11-28	13.0000	15.2500	12.3300	15.2500	+23.782%	178	22,859	+344.525%
2025-11-26	12.0000	12.3500	11.8000	12.3200	+7.130%	534	22,929	+450.244%
2025-11-25	11.3500	11.5000	10.7000	11.5000	+1.590%	33	22,929	+489.478%
2025-11-24	10.8500	11.5500	10.8500	11.3200	+5.400%	28	22,937	+498.852%
2025-11-21	9.8800	10.7400	9.2000	10.7400	+9.592%	77	22,943	+531.192%
2025-11-20	11.6000	12.0000	9.8000	9.8000	-8.411%	207	22,971	+591.735%
2025-11-19	10.7900	11.4800	10.5000	10.7000	+2.392%	68	23,098	+533.551%
2025-11-18	10.0000	10.8500	9.9000	10.4500	-2.336%	149	23,130	+548.708%
2025-11-17	11.2000	11.5000	10.3500	10.7000	-5.310%	110	23,167	+533.551%
2025-11-14	11.1400	11.8000	10.7500	11.3000	-3.004%	224	23,201	+499.912%
2025-11-13	12.7800	12.9000	11.4000	11.6500	-13.125%	425	23,112	+481.888%
2025-11-12	13.3500	13.5000	13.0000	13.4100	-0.445%	71	23,223	+405.518%
2025-11-11	13.2000	13.5000	13.2000	13.4700	-3.094%	15	23,219	+403.267%
2025-11-10	14.2500	14.6000	13.6500	13.9000	+1.460%	51	23,221	+387.698%
2025-11-07	13.0500	13.7000	12.7000	13.7000	+5.792%	263	23,222	+394.818%
2025-11-06	14.1200	14.1200	12.5500	12.9500	-6.835%	689	23,211	+423.475%
2025-11-05	12.8000	14.0000	12.8000	13.9000	+8.594%	120	23,727	+387.698%
2025-11-04	14.0000	14.0000	12.6500	12.8000	-14.667%	653	23,710	+429.609%
2025-11-03	15.5500	15.6100	14.7500	15.0000	-2.471%	156	23,902	+351.933%
2025-10-31	15.9000	16.0000	15.2500	15.3800	-0.774%	86	23,902	+340.767%
2025-10-30	15.7000	16.5000	15.5000	15.5000	-7.628%	47	23,924	+337.355%
2025-10-29	16.8000	17.1400	16.3500	16.7800	-0.886%	180	23,923	+303.993%
2025-10-28	15.0000	17.6000	15.0000	16.9300	+14.007%	237	23,940	+300.413%
2025-10-27	13.8000	15.6000	13.7000	14.8500	+7.220%	349	24,037	+356.498%
2025-10-24	15.4500	16.0000	13.4400	13.8500	+3.281%	822	24,037	+389.458%
2025-10-23	12.6000	13.7100	12.6000	13.4100	+6.853%	330	24,246	+405.518%
2025-10-22	13.1500	13.4000	12.2200	12.5500	-9.190%	109	24,257	+440.159%
2025-10-21	14.1500	14.1500	13.5000	13.8200	-0.217%	253	24,280	+390.521%
2025-10-20	13.4500	14.1800	13.4500	13.8500	+6.130%	245	24,407	+389.458%
2025-10-17	12.3000	14.0000	12.3000	13.0500	+3.736%	440	24,515	+419.464%
2025-10-16	12.5700	13.5300	12.4800	12.5800	-4.262%	214	24,702	+438.871%
2025-10-15	12.4000	13.3000	11.8500	13.1400	+11.356%	150	24,846	+415.906%
2025-10-14	11.9600	12.5000	11.0800	11.8000	-8.171%	178	24,846	+474.492%
2025-10-13	12.4500	13.2000	12.2500	12.8500	+1.984%	632	24,876	+427.549%
2025-10-10	13.8000	14.7000	12.5000	12.6000	-5.618%	956	24,994	+438.016%
2025-10-09	13.1000	13.4500	12.4700	13.3500	+2.142%	83	25,070	+407.790%
2025-10-08	12.0000	13.2000	11.8000	13.0700	+2.913%	744	25,093	+418.669%
2025-10-07	12.5500	13.3500	12.1000	12.7000	+2.834%	211	25,565	+433.780%
2025-10-06	13.0000	14.0000	12.2000	12.3500	-1.200%	445	25,565	+448.907%
2025-10-03	13.3000	13.3300	12.2100	12.5000	-3.400%	593	25,567	+442.320%
2025-10-02	11.6900	13.0000	11.2500	12.9400	+9.661%	422	25,734	+423.879%
2025-10-01	10.1700	11.8000	9.9000	11.8000	+19.797%	6,122	25,859	+474.492%
2025-09-30	10.2500	10.2500	9.5500	9.8500	-7.944%	753	26,742	+588.223%
2025-09-29	10.6800	11.0800	10.2000	10.7000	-8.547%	609	26,835	+533.551%
2025-09-26	11.2000	12.2500	10.9000	11.7000	+11.641%	2,216	26,909	+479.402%
2025-09-25	8.2500	10.7000	8.2500	10.4800	+30.511%	1,801	26,841	+546.851%
2025-09-24	6.7500	8.2000	6.4300	8.0300	+19.851%	1,108	26,948	+744.209%
2025-09-23	6.5000	7.2600	6.4000	6.7000	+7.200%	1,102	26,785	+911.791%
2025-09-22	6.7500	6.9500	6.1700	6.2500	-6.015%	1,215	26,432	+984.640%
2025-09-19	7.3000	7.4000	6.4000	6.6500	-9.524%	1,576	26,456	+919.398%
2025-09-18	6.2000	9.2200	5.4000	7.3500	+92.408%	7,695	26,432	+822.313%
2025-09-17	3.9000	3.9600	3.6200	3.8200	-4.500%	816	28,443	+1,674.607%
2025-09-16	3.7500	4.0400	3.7400	4.0000	+6.667%	419	28,322	+1,594.750%
2025-09-15	3.6600	4.1000	3.5400	3.7500	+8.696%	1,638	28,333	+1,707.733%
2025-09-12	3.7000	3.7000	3.4000	3.4500	-6.757%	1,199	28,025	+1,864.928%
2025-09-11	3.7500	3.7900	3.6000	3.7000	-1.857%	525	27,728	+1,732.162%
2025-09-10	3.7500	3.7700	3.5000	3.7700	+4.722%	348	27,605	+1,698.143%
2025-09-09	3.6500	3.7200	3.5000	3.6000	-0.552%	1,394	27,570	+1,783.056%
2025-09-08	3.6500	3.7000	3.4500	3.6200	+0.556%	246	27,275	+1,772.652%
2025-09-05	3.6000	3.6300	3.4500	3.6000	-2.703%	189	27,188	+1,783.056%
2025-09-04	3.2900	3.7000	3.2900	3.7000	+8.824%	579	27,152	+1,732.162%
2025-09-03	3.4000	3.4000	3.0100	3.4000	-1.734%	229	26,919	+1,893.824%
2025-09-02	3.5500	3.5500	3.2500	3.4600	-3.889%	1,733	26,933	+1,859.249%
2025-08-29	3.8500	3.9000	3.6000	3.6000	-8.861%	3,977	27,518	+1,783.056%
2025-08-28	4.0300	4.0300	3.8000	3.9500	0.000%	146	27,518	+1,616.203%
2025-08-27	3.7000	4.0500	3.6000	3.9500	+4.497%	1,231	27,520	+1,616.203%
2025-08-26	4.0500	4.0500	3.6500	3.7800	-5.025%	688	27,307	+1,693.386%
2025-08-25	4.5500	4.7800	3.9000	3.9800	-2.927%	2,246	27,163	+1,603.266%
2025-08-22	3.4500	4.4000	3.4500	4.1000	+19.186%	3,986	27,316	+1,553.415%
2025-08-21	3.5000	3.5000	3.2000	3.4400	-2.825%	1,091	29,144	+1,870.640%
2025-08-20	4.1800	4.2000	3.4000	3.5400	-19.178%	1,749	28,314	+1,814.972%
2025-08-19	4.3500	5.1500	4.0800	4.3800	+23.380%	2,987	28,263	+1,447.717%
2025-08-18	4.1000	4.2000	3.4200	3.5500	-15.274%	2,835	27,123	+1,809.577%
2025-08-15	4.3500	4.7000	3.8500	4.1900	+11.733%	2,519	27,105	+1,517.900%
2025-08-14	2.7000	3.9000	2.7000	3.7500	+32.979%	1,573	26,412	+1,707.733%
2025-08-13	2.6500	2.8400	2.4500	2.8200	+7.634%	958	26,231	+2,303.901%
2025-08-12	2.2700	2.6400	2.2400	2.6200	+20.183%	3,312	25,700	+2,487.405%
2025-08-11	2.1000	2.5000	2.1000	2.1800	+11.795%	1,089	24,000	+3,009.633%
2025-08-08	1.9500	1.9800	1.8500	1.9500	+1.036%	267	23,970	+3,376.410%
2025-08-07	2.0200	2.1300	1.8600	1.9300	-8.095%	843	24,068	+3,412.435%
2025-08-06	2.0000	2.1400	1.8900	2.1000	+3.448%	81	24,025	+3,128.095%
2025-08-05	1.8500	2.1500	1.8500	2.0300	+19.412%	270	23,996	+3,239.409%
2025-08-04	1.7600	1.8000	1.7000	1.7000	-0.585%	205	23,869	+3,887.647%
2025-08-01	1.7500	1.8300	1.6000	1.7100	-7.568%	1,849	23,851	+3,864.327%
2025-07-31	1.9800	2.0000	1.8400	1.8500	-7.035%	2,971	23,449	+3,564.324%
2025-07-30	2.0400	2.1000	1.9500	1.9900	-2.927%	696	22,321	+3,306.533%
2025-07-29	2.1900	2.2000	2.0200	2.0500	-6.393%	464	22,301	+3,206.829%
2025-07-28	2.7200	2.7200	2.1800	2.1900	-0.455%	1,380	22,318	+2,995.434%
2025-07-25	2.2100	2.5100	2.1100	2.2000	-29.712%	6,813	22,454	+2,981.364%
2025-07-24	3.6000	3.6000	3.1000	3.1300	-10.571%	4,740	22,136	+2,065.815%
2025-07-23	3.2900	3.5500	3.2900	3.5000	+4.478%	35	18,581	+1,836.857%
2025-07-22	3.5000	3.5000	3.3500	3.3500	-1.180%	82	18,582	+1,923.582%
2025-07-21	3.7500	3.7500	3.3900	3.3900	+1.194%	178	18,546	+1,899.705%
2025-07-18	3.4900	3.5500	3.3500	3.3500	+1.515%	259	18,524	+1,923.582%
2025-07-17	3.2000	3.4700	3.1500	3.3000	+4.762%	468	18,430	+1,954.242%
2025-07-16	3.2700	3.2700	3.0800	3.1500	-4.545%	367	18,320	+2,052.063%
2025-07-15	3.6000	3.6300	3.2500	3.3000	-5.983%	109	18,184	+1,954.242%
2025-07-14	3.4500	3.5100	3.4000	3.5100	-2.500%	157	18,160	+1,831.339%
2025-07-11	3.5200	3.6500	3.5200	3.6000	-5.263%	677	18,079	+1,783.056%
2025-07-10	3.8000	3.8500	3.6500	3.8000	+5.556%	452	17,585	+1,683.947%
2025-07-09	3.7000	3.7000	3.4500	3.6000	-3.226%	382	17,383	+1,783.056%
2025-07-08	3.3500	3.8000	3.3500	3.7200	+24.000%	127	17,376	+1,722.312%
2025-07-07	3.0400	3.0400	2.9700	3.0000	-4.762%	48	17,374	+2,159.667%
2025-07-03	3.0500	3.2000	3.0500	3.1500	+8.621%	10	17,369	+2,052.063%
2025-07-02	3.0000	3.1000	2.7800	2.9000	-13.433%	194	17,369	+2,237.586%
2025-07-01	3.1500	3.4000	3.1500	3.3500	+5.678%	56	17,330	+1,923.582%
2025-06-30	3.1000	3.1700	3.1000	3.1700	+0.635%	76	17,343	+2,038.486%
2025-06-27	3.5000	3.6500	3.1500	3.1500	-0.631%	142	17,328	+2,052.063%
2025-06-26	3.2500	3.2500	3.1300	3.1700	+2.258%	362	17,370	+2,038.486%
2025-06-25	3.3900	3.3900	3.1000	3.1000	-6.061%	93	17,335	+2,086.774%
2025-06-24	2.8000	3.4000	2.8000	3.3000	+20.000%	610	17,337	+1,954.242%
2025-06-23	2.7400	2.9800	2.6500	2.7500	+1.103%	265	17,207	+2,365.091%
2025-06-20	2.9600	3.1400	2.6400	2.7200	-3.203%	250	17,204	+2,392.279%
2025-06-18	2.6100	2.8800	2.6100	2.8100	+7.252%	577	17,196	+2,312.456%
2025-06-17	2.4700	2.8400	2.4700	2.6200	+3.557%	284	17,196	+2,487.405%
2025-06-16	2.4500	2.5900	2.4500	2.5300	+6.751%	1,045	17,226	+2,579.447%
2025-06-13	2.4400	2.5300	2.3500	2.3700	-7.059%	1,266	18,218	+2,760.338%
2025-06-12	2.4300	2.6100	2.4300	2.5500	+1.594%	75	17,715	+2,558.431%
2025-06-11	2.9600	3.0000	2.4000	2.5100	-17.705%	204	17,705	+2,600.797%
2025-06-10	2.5000	3.2500	2.4000	3.0500	+20.553%	2,217	17,668	+2,122.623%
2025-06-09	2.6200	2.6400	2.5200	2.5300	+8.584%	37	18,156	+2,579.447%
2025-06-06	2.2600	2.4700	2.2600	2.3300	-1.688%	348	18,153	+2,809.442%
2025-06-05	2.5000	2.5000	2.2800	2.3700	-2.469%	321	18,187	+2,760.338%
2025-06-04	2.4800	2.5000	2.3500	2.4300	0.000%	66	18,260	+2,689.712%
2025-06-03	2.1500	2.4500	2.1500	2.4300	+7.522%	2,285	18,256	+2,689.712%
2025-06-02	2.1800	2.2600	2.1300	2.2600	+4.147%	62	17,223	+2,899.558%
2025-05-30	2.3200	2.3200	2.1200	2.1700	-9.583%	878	17,190	+3,023.963%
2025-05-29	2.5500	2.5500	2.4000	2.4000	-2.834%	267	17,022	+2,724.583%
2025-05-28	2.5100	2.5800	2.4700	2.4700	-3.516%	53	16,871	+2,644.534%
2025-05-27	2.5000	2.5900	2.5000	2.5600	+4.918%	25	16,865	+2,548.047%
2025-05-23	2.5400	2.5400	2.4100	2.4400	-5.426%	2,224	16,127	+2,678.279%
2025-05-22	2.4800	2.7200	2.4800	2.5800	-1.901%	25	16,127	+2,527.519%
2025-05-21	2.8900	3.0000	2.6300	2.6300	-8.362%	221	16,114	+2,477.567%
2025-05-20	2.7300	2.8700	2.7300	2.8700	+1.056%	41	16,101	+2,262.021%
2025-05-19	2.8500	2.8600	2.7800	2.8400	-4.054%	57	16,131	+2,286.972%
2025-05-16	2.9400	3.0300	2.8000	2.9600	+0.339%	278	16,124	+2,190.203%
2025-05-15	2.8500	2.9500	2.8100	2.9500	-0.338%	131	16,107	+2,197.966%
2025-05-14	3.2500	3.2500	2.9000	2.9600	-10.574%	246	16,082	+2,190.203%
2025-05-13	3.3500	3.4000	3.2500	3.3100	+5.751%	506	15,902	+1,948.036%
2025-05-12	3.0000	3.3600	3.0000	3.1300	+6.826%	611	15,772	+2,065.815%
2025-05-09	2.7800	2.9300	2.6900	2.9300	+4.643%	272	16,007	+2,213.652%
2025-05-08	2.8700	2.9100	2.5600	2.8000	+14.286%	152	15,966	+2,321.071%
2025-05-07	2.4000	2.4500	2.3500	2.4500	+2.083%	344	16,012	+2,666.939%
2025-05-06	2.4100	2.4200	2.3200	2.4000	-4.000%	319	16,272	+2,724.583%
2025-05-05	2.6600	2.6600	2.5000	2.5000	-7.063%	45	16,115	+2,611.600%
2025-05-02	2.7200	2.7400	2.5300	2.6900	+8.032%	218	16,077	+2,420.074%
2025-05-01	2.5200	2.6500	2.4900	2.4900	-4.231%	81	16,027	+2,622.490%
2025-04-30	2.4100	2.6000	2.3300	2.6000	-1.515%	207	16,016	+2,507.308%
2025-04-29	2.7800	2.8400	2.6400	2.6400	-5.036%	68	15,932	+2,467.803%
2025-04-28	2.6400	3.0000	2.6200	2.7800	+6.513%	235	15,926	+2,338.489%
2025-04-25	2.4800	2.6400	2.4200	2.6100	-19.692%	2,872	15,965	+2,497.318%
2025-04-24	2.9700	3.3000	2.9700	3.2500	+10.544%	406	15,237	+1,985.846%
2025-04-23	3.0000	3.1000	2.8900	2.9400	+15.748%	341	15,248	+2,205.782%
2025-04-22	2.3800	2.6500	2.3800	2.5400	+13.393%	1,632	15,206	+2,568.898%
2025-04-21	2.3000	2.3500	2.1200	2.2400	-4.681%	164	14,844	+2,926.339%
2025-04-17	2.5000	2.5000	2.2500	2.3500	-6.000%	276	14,769	+2,784.681%
2025-04-16	2.5100	2.5900	2.3500	2.5000	-7.407%	483	14,769	+2,611.600%
2025-04-15	2.9700	2.9700	2.5000	2.7000	-12.052%	205	14,768	+2,410.741%
2025-04-14	3.1500	3.3500	2.8800	3.0700	+4.778%	647	14,902	+2,108.143%
2025-04-11	2.6000	2.9700	2.4000	2.9300	-5.484%	1,156	14,890	+2,213.652%
2025-04-10	3.2000	3.2000	2.8000	3.1000	-14.601%	753	14,831	+2,086.774%
2025-04-09	2.6600	3.6300	2.4000	3.6300	+56.466%	1,329	14,747	+1,767.493%
2025-04-08	3.1000	3.2000	2.1500	2.3200	-21.356%	904	14,265	+2,821.983%
2025-04-07	2.6900	3.1000	2.6000	2.9500	-6.349%	207	13,921	+2,197.966%
2025-04-04	3.8000	3.8500	2.9400	3.1500	-20.854%	2,992	13,785	+2,052.063%
2025-04-03	3.6000	4.5000	3.2000	3.9800	+9.041%	1,589	13,809	+1,603.266%
2025-04-02	4.0000	4.0000	3.5500	3.6500	+1.955%	160	13,253	+1,757.260%
2025-04-01	3.8000	3.8000	3.5000	3.5800	-8.205%	608	13,171	+1,793.575%
2025-03-31	3.7700	3.9000	3.5300	3.9000	-1.515%	367	13,222	+1,638.205%
2025-03-28	4.1600	4.1900	3.9000	3.9600	-11.607%	1,022	13,174	+1,611.869%
2025-03-27	4.1000	4.4800	4.0500	4.4800	+4.673%	309	13,086	+1,413.170%
2025-03-26	4.8000	4.8000	4.2000	4.2800	-8.936%	250	13,083	+1,483.879%
2025-03-25	4.7400	4.9500	4.6500	4.7000	-1.053%	160	13,083	+1,342.340%
2025-03-24	4.9000	5.0500	4.7000	4.7500	-2.062%	82	13,059	+1,327.158%
2025-03-21	4.6000	4.9800	4.5500	4.8500	+4.301%	44	13,050	+1,297.732%
2025-03-20	4.6500	4.8000	4.6000	4.6500	-2.105%	111	13,053	+1,357.849%
2025-03-19	5.3000	5.3000	4.7300	4.7500	-18.664%	545	13,010	+1,327.158%
2025-03-18	5.6500	6.0500	5.6400	5.8400	+3.363%	504	12,911	+1,060.788%
2025-03-17	4.9000	5.9500	4.9000	5.6500	+18.947%	962	12,867	+1,099.823%
2025-03-14	4.8000	4.8000	4.4500	4.7500	+4.396%	130	12,915	+1,327.158%
2025-03-13	4.6500	5.3500	4.4000	4.5500	+35.821%	682	12,949	+1,389.890%
2025-03-12	3.4500	3.5500	3.2000	3.3500	+9.836%	88	12,949	+1,923.582%
2025-03-11	2.9600	3.0700	2.8000	3.0500	-0.974%	140	12,945	+2,122.623%
2025-03-10	3.2000	3.2000	2.9800	3.0800	-6.667%	621	12,911	+2,100.974%
2025-03-07	3.3000	3.4000	3.0500	3.3000	-1.493%	346	12,820	+1,954.242%
2025-03-06	3.0000	3.4500	2.9800	3.3500	+1.515%	1,044	12,831	+1,923.582%
2025-03-05	3.3000	3.4000	3.0500	3.3000	-5.714%	521	12,331	+1,954.242%
2025-03-04	3.8500	3.9500	3.2200	3.5000	-14.634%	655	12,066	+1,836.857%
2025-03-03	5.0500	5.2500	4.0500	4.1000	-12.393%	590	11,634	+1,553.415%
2025-02-28	4.1000	5.0600	4.1000	4.6800	+6.122%	480	11,481	+1,348.504%
2025-02-27	4.6700	4.9500	4.3900	4.4100	-0.226%	487	11,403	+1,437.188%
2025-02-26	4.4000	4.6000	4.3900	4.4200	+4.000%	77	11,305	+1,433.710%
2025-02-25	4.8300	4.8300	4.1500	4.2500	-13.793%	499	11,301	+1,495.059%
2025-02-24	5.1900	5.2500	4.6500	4.9300	-6.981%	294	11,190	+1,275.051%
2025-02-21	5.9000	6.0000	5.2000	5.3000	-10.924%	2,146	11,183	+1,179.057%
2025-02-20	5.6000	5.9500	5.0000	5.9500	+3.478%	777	10,554	+1,039.328%
2025-02-19	4.9700	6.1000	4.9700	5.7500	-14.051%	1,675	10,531	+1,078.957%
2025-02-18	5.0000	6.8500	4.9500	6.6900	+47.033%	2,672	10,485	+913.303%
2025-02-14	5.1500	5.5000	4.2500	4.5500	-7.143%	1,620	9,480	+1,389.890%
2025-02-13	4.1000	5.2600	4.1000	4.9000	+20.988%	1,088	9,480	+1,283.469%
2025-02-12	3.7500	4.0500	3.2500	4.0500	+21.257%	613	9,635	+1,573.827%
2025-02-11	2.8400	3.8000	2.8400	3.3400	+21.455%	786	9,569	+1,929.641%
2025-02-10	2.7000	2.9000	2.7000	2.7500	+8.268%	555	9,513	+2,365.091%
2025-02-07	2.6200	2.6200	2.5000	2.5400	-4.511%	700	9,523	+2,568.898%
2025-02-06	2.7000	2.7500	2.5700	2.6600	-2.206%	187	9,464	+2,448.496%
2025-02-05	2.5000	2.7600	2.5000	2.7200	+4.215%	388	9,440	+2,392.279%
2025-02-04	2.6400	2.7500	2.6100	2.6100	-3.333%	229	9,277	+2,497.318%
2025-02-03	2.6000	2.8700	2.5100	2.7000	-2.527%	157	9,328	+2,410.741%
2025-01-31	2.9700	3.1400	2.7000	2.7700	-9.180%	1,350	9,250	+2,347.292%
2025-01-30	2.8300	3.0500	2.7300	3.0500	+7.774%	334	8,808	+2,122.623%
2025-01-29	2.7900	2.9100	2.7900	2.8300	-1.049%	50	8,825	+2,295.406%
2025-01-28	2.9000	2.9000	2.7700	2.8600	-3.051%	294	8,832	+2,270.280%
2025-01-27	3.0500	3.3000	2.9000	2.9500	-6.940%	331	8,614	+2,197.966%
2025-01-24	3.3500	3.3500	3.1400	3.1700	-8.382%	530	8,561	+2,038.486%
2025-01-23	3.5700	3.5700	3.3500	3.4600	-5.205%	113	8,483	+1,859.249%
2025-01-22	3.6000	3.8000	3.4700	3.6500	0.000%	288	8,482	+1,757.260%