Dark

INTC20270115C32
INTC Jan 15 2027 32.00 Call (INTC270115C00032000)
option OPRA

EOD

Sep 1, 2026

57.22-1.718%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	57.2200	57.2200	57.2200	57.2200	-1.718%	1	2,591	0.000%
2026-08-28	61.2900	61.2900	58.2200	58.2200	+2.917%	13	2,591	-1.718%
2026-08-24	56.5700	56.5700	56.5700	56.5700	-4.668%	1	2,593	+1.149%
2026-08-21	59.3400	59.3400	59.3400	59.3400	-1.998%	35	2,593	-3.573%
2026-08-20	60.5500	60.5500	60.5500	60.5500	-5.964%	1	2,593	-5.500%
2026-08-18	64.3900	64.3900	64.3900	64.3900	-10.383%	1	2,593	-11.135%
2026-08-14	73.9500	73.9500	71.8500	71.8500	+8.387%	42	2,592	-20.362%
2026-08-11	66.2900	66.2900	66.2900	66.2900	-0.600%	1	2,624	-13.682%
2026-08-10	66.6900	66.6900	66.6900	66.6900	-4.959%	1	2,623	-14.200%
2026-08-04	70.0000	70.1700	70.0000	70.1700	+17.459%	3	2,623	-18.455%
2026-08-03	59.7400	59.7400	59.7400	59.7400	-8.515%	1	2,623	-4.218%
2026-07-31	65.3000	65.3000	65.3000	65.3000	+23.768%	1	2,623	-12.374%
2026-07-29	52.7600	52.7600	52.7600	52.7600	-6.371%	1	2,623	+8.453%
2026-07-28	56.3500	56.3500	56.3500	56.3500	-5.390%	1	2,623	+1.544%
2026-07-27	59.5600	59.5600	59.5600	59.5600	-9.166%	1	2,623	-3.929%
2026-07-24	65.5700	65.5700	65.5700	65.5700	-12.573%	2	2,622	-12.734%
2026-07-22	75.0000	75.0000	75.0000	75.0000	+1.916%	5	2,624	-23.707%
2026-07-21	73.5900	73.5900	73.5900	73.5900	+9.836%	10	2,629	-22.245%
2026-07-16	68.5700	68.5700	67.0000	67.0000	-3.333%	5	2,629	-14.597%
2026-07-15	77.4900	77.4900	69.3100	69.3100	-5.957%	16	2,632	-17.443%
2026-07-14	73.7000	73.7000	73.7000	73.7000	-3.660%	2	2,642	-22.361%
2026-07-08	78.2100	78.2100	76.5000	76.5000	-2.049%	2	2,642	-25.203%
2026-07-07	82.8600	82.8600	78.1000	78.1000	-24.101%	11	2,643	-26.735%
2026-07-01	102.9000	102.9000	102.9000	102.9000	+6.258%	1	2,649	-44.393%
2026-06-29	96.8400	96.8400	96.8400	96.8400	-5.779%	1	2,650	-40.913%
2026-06-23	105.0000	105.0000	102.7800	102.7800	-5.715%	56	2,651	-44.328%
2026-06-22	109.0100	109.0100	109.0100	109.0100	+11.954%	1	2,651	-47.509%
2026-06-15	97.3700	97.3700	97.3700	97.3700	+4.699%	3	2,652	-41.234%
2026-06-12	93.0000	93.0000	93.0000	93.0000	+28.773%	1	2,655	-38.473%
2026-06-09	72.2200	72.2200	72.2200	72.2200	-10.674%	1	2,655	-20.770%
2026-06-03	82.6500	82.6500	80.8500	80.8500	+4.309%	6	2,655	-29.227%
2026-06-01	78.6400	80.1400	76.9500	77.5100	-12.458%	56	2,657	-26.177%
2026-05-27	88.5400	88.5400	88.5400	88.5400	-1.622%	2	2,658	-35.374%
2026-05-22	90.0000	90.0000	90.0000	90.0000	+2.623%	1	2,658	-36.422%
2026-05-20	87.7000	87.7000	87.7000	87.7000	+8.446%	1	2,659	-34.755%
2026-05-19	75.8500	80.8700	75.8500	80.8700	+4.876%	25	2,659	-29.244%
2026-05-18	80.3200	80.3200	77.1100	77.1100	-1.192%	5	2,659	-25.794%
2026-05-15	78.2700	78.5700	77.4600	78.0400	-9.728%	5	2,659	-26.679%
2026-05-14	86.0000	86.4500	86.0000	86.4500	-0.712%	2	2,660	-33.811%
2026-05-12	89.1000	89.1000	86.0000	87.0700	-10.898%	3	2,659	-34.283%
2026-05-11	97.6500	97.7200	97.6500	97.7200	+1.159%	3	2,659	-41.445%
2026-05-08	84.1500	96.6000	84.1500	96.6000	+23.846%	4	2,660	-40.766%
2026-05-07	81.8600	81.8600	78.0000	78.0000	-2.840%	25	2,660	-26.641%
2026-05-06	80.2800	80.2800	80.2800	80.2800	+1.904%	2	2,668	-28.724%
2026-05-05	78.7800	78.7800	78.7800	78.7800	+16.625%	5	2,670	-27.367%
2026-05-04	66.0500	68.1400	66.0500	67.5500	-1.170%	8	2,675	-15.292%
2026-05-01	69.0300	69.2100	68.3000	68.3500	+9.185%	84	2,758	-16.284%
2026-04-30	63.3400	64.3100	62.6000	62.6000	-0.572%	18	2,758	-8.594%
2026-04-29	62.6000	62.9600	62.5500	62.9600	+19.085%	9	2,755	-9.117%
2026-04-28	53.0000	53.0000	51.0000	52.8700	-0.245%	4	2,760	+8.228%
2026-04-27	54.4500	55.3500	53.0000	53.0000	+4.640%	6	2,760	+7.962%
2026-04-24	52.4000	53.1200	50.6500	50.6500	+34.707%	93	2,760	+12.971%
2026-04-23	37.8500	37.9000	37.6000	37.6000	+5.945%	3	2,717	+52.181%
2026-04-22	36.0400	36.0400	35.4600	35.4900	-3.455%	63	2,719	+61.229%
2026-04-21	36.6300	36.7600	36.6300	36.7600	+1.575%	3	2,690	+55.658%
2026-04-20	36.2500	36.2500	36.1900	36.1900	-5.088%	3	2,690	+58.110%
2026-04-17	39.2600	40.0000	38.1300	38.1300	+0.289%	12	2,692	+50.066%
2026-04-16	36.6400	38.1800	36.6400	38.0200	+11.659%	9	2,693	+50.500%
2026-04-15	35.2500	36.0500	34.0500	34.0500	+3.088%	7	2,693	+68.047%
2026-04-14	33.3100	33.3100	32.8100	33.0300	-7.010%	10	2,696	+73.236%
2026-04-13	34.0000	35.6600	33.8000	35.5200	+6.284%	69	2,704	+61.092%
2026-04-10	33.6000	33.6000	33.1500	33.4200	+3.789%	18	2,712	+71.215%
2026-04-09	30.8000	32.2000	30.8000	32.2000	+10.236%	23	2,708	+77.702%
2026-04-08	26.5000	29.8000	26.5000	29.2100	+23.145%	22	2,708	+95.892%
2026-04-07	23.3100	23.7200	23.1900	23.7200	+5.657%	7	2,708	+141.231%
2026-04-06	21.9900	22.4500	21.9900	22.4500	+2.793%	4	2,712	+154.878%
2026-04-02	19.1300	22.0300	19.1300	21.8400	+8.549%	46	2,748	+161.996%
2026-04-01	17.5000	20.3000	17.5000	20.1200	+38.759%	60	2,748	+184.394%
2026-03-31	14.5000	14.5000	14.5000	14.5000	+5.685%	2	2,752	+294.621%
2026-03-30	14.4000	14.4000	13.7200	13.7200	-20.694%	32	2,754	+317.055%
2026-03-26	17.3000	17.3000	17.3000	17.3000	-8.947%	3	2,760	+230.751%
2026-03-25	19.5000	19.5000	19.0000	19.0000	+16.851%	3	2,763	+201.158%
2026-03-24	16.2600	16.2600	16.2600	16.2600	-5.739%	5	2,766	+251.907%
2026-03-20	17.2500	17.2500	17.2500	17.2500	-5.428%	25	2,766	+231.710%
2026-03-19	18.2400	18.2400	18.2400	18.2400	+4.229%	1	2,791	+213.706%
2026-03-18	17.1500	17.5000	17.1500	17.5000	+4.229%	4	2,792	+226.971%
2026-03-17	16.7900	16.7900	16.7900	16.7900	-15.501%	5	2,796	+240.798%
2026-03-16	18.5500	19.8700	18.5500	19.8700	-0.650%	6	2,801	+187.972%
2026-03-11	20.0800	20.3000	20.0000	20.0000	+27.796%	3	2,797	+186.100%
2026-03-09	15.6500	15.6500	15.6500	15.6500	-10.057%	5	2,796	+265.623%
2026-03-06	17.1300	17.5000	17.1300	17.4000	-3.867%	5	2,801	+228.851%
2026-03-05	17.6000	18.1000	17.5700	18.1000	+0.556%	3	2,804	+216.133%
2026-03-04	18.0000	18.0000	18.0000	18.0000	+15.163%	1	2,806	+217.889%
2026-03-03	15.6300	15.6300	15.6300	15.6300	-10.430%	1	2,807	+266.091%
2026-03-02	17.5000	17.5000	17.0000	17.4500	-0.683%	23	2,806	+227.908%
2026-02-27	17.1000	18.0000	17.1000	17.5700	-0.114%	5	2,826	+225.669%
2026-02-26	18.3700	18.3700	17.2200	17.5900	-7.421%	107	2,827	+225.298%
2026-02-25	18.0300	19.0000	17.9700	19.0000	+1.768%	83	2,654	+201.158%
2026-02-24	16.6300	18.6700	16.6000	18.6700	+14.540%	367	2,654	+206.481%
2026-02-23	16.3000	16.8000	16.3000	16.3000	-2.687%	62	2,655	+251.043%
2026-02-20	16.1000	16.7500	15.5000	16.7500	0.000%	19	2,614	+241.612%
2026-02-19	17.1000	17.1000	16.7500	16.7500	-9.312%	5	2,608	+241.612%
2026-02-18	18.6500	18.6500	18.4700	18.4700	-0.108%	3	2,608	+209.800%
2026-02-17	18.4500	18.4900	18.4500	18.4900	-2.169%	4	2,608	+209.465%
2026-02-13	19.4300	19.4300	18.9000	18.9000	+1.070%	3	2,609	+202.751%
2026-02-12	20.1300	20.1300	18.7000	18.7000	-5.076%	175	2,609	+205.989%
2026-02-11	20.0500	20.1000	19.7000	19.7000	+1.129%	5	2,721	+190.457%
2026-02-10	21.3000	21.3000	19.4800	19.4800	-12.685%	2	2,724	+193.737%
2026-02-09	19.8000	22.3100	19.8000	22.3100	-1.152%	12	2,723	+156.477%
2026-02-06	22.4500	22.9400	22.2500	22.5700	+12.289%	18	2,725	+153.522%
2026-02-05	20.1000	20.2500	19.9000	20.1000	-5.099%	10	2,725	+184.677%
2026-02-04	21.3500	21.3500	19.4500	21.1800	+0.857%	13	2,732	+170.161%
2026-02-03	22.4000	22.4000	20.6300	21.0000	-1.176%	52	2,732	+172.476%
2026-02-02	19.1500	21.2500	19.1500	21.2500	+14.247%	15	2,692	+169.271%
2026-01-30	18.3000	19.1000	18.3000	18.6000	-6.533%	36	2,691	+207.634%
2026-01-29	19.6000	20.0500	19.6000	19.9000	-4.004%	14	2,697	+187.538%
2026-01-28	19.7500	21.1000	19.6500	20.7300	+26.172%	48	2,695	+176.025%
2026-01-27	16.2000	16.5000	16.2000	16.4300	+9.900%	12	2,693	+248.265%
2026-01-26	17.6000	17.6000	14.9500	14.9500	-14.080%	44	2,687	+282.742%
2026-01-23	18.3000	18.7400	16.9000	17.4000	-32.558%	184	2,711	+228.851%
2026-01-22	25.5000	26.0500	24.9000	25.8000	+1.296%	205	2,699	+121.783%
2026-01-21	22.1000	25.6000	22.1000	25.4700	+24.244%	86	2,588	+124.656%
2026-01-20	21.3000	21.6000	20.2500	20.5000	+7.612%	12	2,582	+179.122%
2026-01-16	21.0100	21.0100	19.0500	19.0500	-7.748%	13	2,590	+200.367%
2026-01-15	21.6000	22.2000	20.0000	20.6500	-0.097%	36	2,590	+177.094%
2026-01-14	20.4500	20.9500	20.0500	20.6700	+3.869%	59	2,601	+176.826%
2026-01-13	18.5000	20.0500	18.3300	19.9000	+17.612%	237	2,577	+187.538%
2026-01-12	17.4500	17.5000	16.7000	16.9200	-6.104%	180	2,509	+238.180%
2026-01-09	17.1000	18.0200	16.3000	18.0200	+28.714%	183	2,563	+217.536%
2026-01-08	15.9000	15.9000	14.0000	14.0000	-7.895%	18	2,572	+308.714%
2026-01-07	14.5100	17.2000	14.5100	15.2000	+15.326%	118	2,575	+276.447%
2026-01-06	12.9000	13.1800	12.8500	13.1800	+2.969%	19	2,577	+334.143%
2026-01-05	14.4500	14.4500	12.8000	12.8000	-0.544%	138	2,578	+347.031%
2026-01-02	12.6000	13.1500	12.5800	12.8700	+18.073%	36	2,534	+344.600%
2025-12-31	11.1400	11.1700	10.8500	10.9000	-3.197%	21	2,519	+424.954%
2025-12-30	10.9900	11.6200	10.9900	11.2600	+6.629%	16	2,519	+408.171%
2025-12-29	10.3200	10.7500	10.2600	10.5600	+3.024%	28	2,530	+441.856%
2025-12-26	10.2000	10.3500	10.2000	10.2500	+1.687%	56	2,513	+458.244%
2025-12-24	9.5300	10.1200	9.5300	10.0800	-2.136%	7	2,538	+467.659%
2025-12-23	10.1800	10.4200	10.1800	10.3000	-1.905%	15	2,538	+455.534%
2025-12-22	10.9000	11.0900	10.5000	10.5000	-7.570%	36	2,534	+444.952%
2025-12-19	11.4500	11.4500	11.2000	11.3600	+8.190%	4	2,540	+403.697%
2025-12-18	10.5000	10.5000	10.5000	10.5000	+0.191%	50	2,540	+444.952%
2025-12-17	11.2000	11.2000	10.4800	10.4800	-11.561%	7	2,540	+445.992%
2025-12-15	11.6000	11.8500	11.5500	11.8500	-4.204%	19	2,541	+382.869%
2025-12-12	12.7200	12.7200	12.3700	12.3700	-6.003%	5	2,558	+362.571%
2025-12-11	13.3800	13.3800	13.1600	13.1600	-8.927%	3	2,559	+334.802%
2025-12-10	13.3300	14.4500	13.3300	14.4500	+2.120%	53	2,559	+295.986%
2025-12-08	15.1300	15.1300	13.7500	14.1500	-6.908%	21	2,558	+304.382%
2025-12-05	15.5800	15.5800	15.0300	15.2000	+7.269%	29	2,544	+276.447%
2025-12-04	15.7500	15.7500	14.1200	14.1700	-16.647%	12	2,537	+303.811%
2025-12-03	16.4600	17.0000	16.4400	17.0000	+2.471%	10	2,530	+236.588%
2025-12-02	13.8900	16.8600	13.8900	16.5900	+20.830%	143	2,537	+244.907%
2025-12-01	13.7000	13.7300	13.1500	13.7300	+2.158%	17	2,554	+316.752%
2025-11-28	12.7600	13.4400	12.7600	13.4400	+21.081%	13	2,558	+325.744%
2025-11-26	11.1500	11.1500	11.1000	11.1000	+7.040%	3	2,561	+415.495%
2025-11-25	10.3000	10.3700	10.3000	10.3700	+1.171%	52	2,561	+451.784%
2025-11-24	10.0800	10.4000	10.0800	10.2500	+11.051%	7	2,556	+458.244%
2025-11-21	9.0500	9.9500	9.0000	9.2300	-16.091%	33	2,561	+519.935%
2025-11-20	11.0000	11.0000	11.0000	11.0000	+12.821%	1	2,556	+420.182%
2025-11-19	10.4500	10.4500	9.7500	9.7500	-0.612%	5	2,557	+486.872%
2025-11-18	9.9500	9.9500	9.0500	9.8100	+0.615%	15	2,558	+483.282%
2025-11-17	10.2300	10.3900	9.3000	9.7500	-9.302%	14	2,555	+486.872%
2025-11-14	10.5000	10.8000	10.4000	10.7500	+2.871%	15	2,556	+432.279%
2025-11-13	11.3000	11.3000	10.4500	10.4500	-15.316%	23	2,549	+447.560%
2025-11-12	12.4000	12.4000	12.3400	12.3400	-5.441%	2	2,570	+363.695%
2025-11-10	13.0500	13.0500	13.0500	13.0500	+6.880%	9	2,570	+338.467%
2025-11-07	12.2400	12.3100	11.8200	12.2100	+0.909%	108	2,579	+368.632%
2025-11-06	13.2000	13.2000	11.6300	12.1000	-5.024%	7	2,582	+372.893%
2025-11-05	12.3700	12.7400	12.3700	12.7400	+2.165%	11	2,579	+349.137%
2025-11-04	12.4600	12.4700	12.0000	12.4700	-10.352%	8	2,587	+358.861%
2025-11-03	13.9100	13.9100	13.9100	13.9100	-3.936%	6	2,588	+311.359%
2025-10-31	14.7100	14.7700	14.0000	14.4800	-2.949%	48	2,588	+295.166%
2025-10-30	15.1500	15.1500	14.6000	14.9200	-3.180%	12	2,563	+283.512%
2025-10-29	15.6000	16.0000	15.2300	15.4100	-1.471%	37	2,565	+271.317%
2025-10-28	14.2400	16.1800	14.2400	15.6400	+15.852%	52	2,564	+265.857%
2025-10-27	14.0000	14.5000	13.5000	13.5000	+5.882%	18	2,592	+323.852%
2025-10-24	15.0000	15.0000	12.4000	12.7500	+0.473%	34	2,592	+348.784%
2025-10-23	12.1600	12.6900	11.9800	12.6900	+8.000%	513	2,582	+350.906%
2025-10-22	12.3000	12.3000	11.3500	11.7500	-8.560%	19	3,091	+386.979%
2025-10-21	12.5400	13.2500	12.5400	12.8500	0.000%	20	3,089	+345.292%
2025-10-20	12.8200	12.8700	12.6000	12.8500	+12.129%	59	3,085	+345.292%
2025-10-17	11.3900	12.8000	11.3900	11.4600	+1.326%	19	3,128	+399.302%
2025-10-16	12.2500	12.5500	11.3100	11.3100	-8.495%	32	3,142	+405.924%
2025-10-15	11.2500	12.3600	11.2500	12.3600	+8.516%	8	3,144	+362.945%
2025-10-14	10.5400	11.3900	10.2000	11.3900	-4.286%	40	3,146	+402.371%
2025-10-13	11.5600	12.2000	11.4800	11.9000	+3.478%	59	3,153	+380.840%
2025-10-10	14.0300	14.0300	10.9500	11.5000	-4.167%	213	3,166	+397.565%
2025-10-09	12.2500	12.2500	11.6000	12.0000	+0.840%	19	3,298	+376.833%
2025-10-08	11.0000	12.2500	10.9600	11.9000	+2.941%	69	3,302	+380.840%
2025-10-07	9.9500	12.3000	9.9500	11.5600	+0.961%	60	3,353	+394.983%
2025-10-06	12.5000	12.8000	11.1500	11.4500	-0.435%	409	3,353	+399.738%
2025-10-03	12.2700	12.2700	11.4900	11.5000	-3.035%	296	3,583	+397.565%
2025-10-02	10.5000	11.8600	10.5000	11.8600	+10.841%	183	3,598	+382.462%
2025-10-01	9.2500	10.7000	9.0500	10.7000	+20.225%	335	3,727	+434.766%
2025-09-30	9.3400	9.3600	8.7500	8.9000	-9.919%	437	3,632	+542.921%
2025-09-29	9.9000	10.1500	9.3500	9.8800	-9.024%	122	3,711	+479.150%
2025-09-26	10.0000	11.4000	9.9500	10.8600	+13.125%	568	3,720	+426.888%
2025-09-25	7.6500	9.8000	7.3500	9.6000	+32.964%	339	3,535	+496.042%
2025-09-24	6.1500	7.5500	6.1500	7.2200	+21.345%	258	3,538	+692.521%
2025-09-23	5.7600	6.5000	5.7600	5.9500	+7.790%	151	3,573	+861.681%
2025-09-22	6.0000	6.3500	5.4500	5.5200	-5.641%	328	3,530	+936.594%
2025-09-19	6.4500	6.5000	5.7500	5.8500	-10.687%	234	3,427	+878.120%
2025-09-18	5.4000	7.9500	5.4000	6.5500	+98.485%	1,075	3,343	+773.588%
2025-09-17	3.5000	3.5000	3.3000	3.3000	-4.348%	92	2,968	+1,633.939%
2025-09-16	3.2500	3.4500	3.2500	3.4500	+6.154%	20	2,932	+1,558.551%
2025-09-15	3.3600	3.4500	3.2500	3.2500	+9.428%	15	2,921	+1,660.615%
2025-09-12	3.1000	3.1000	2.9500	2.9700	-10.000%	16	2,914	+1,826.599%
2025-09-11	3.2300	3.3000	3.1800	3.3000	+4.762%	157	2,920	+1,633.939%
2025-09-10	3.2000	3.2000	3.0500	3.1500	+2.606%	21	3,049	+1,716.508%
2025-09-09	3.1500	3.1500	2.9900	3.0700	+0.656%	39	3,048	+1,763.844%
2025-09-08	3.0000	3.1000	3.0000	3.0500	-3.175%	20	3,067	+1,776.066%
2025-09-05	3.0000	3.1500	2.9800	3.1500	0.000%	16	3,059	+1,716.508%
2025-09-04	2.9500	3.1500	2.9500	3.1500	+11.307%	3	3,045	+1,716.508%
2025-09-03	2.7900	3.1800	2.7900	2.8300	-2.749%	32	3,046	+1,921.908%
2025-09-02	3.0500	3.0500	2.8400	2.9100	-7.029%	20	3,044	+1,866.323%
2025-08-29	3.4000	3.4000	3.1300	3.1300	-10.571%	24	3,019	+1,728.115%
2025-08-28	3.3000	3.5000	3.3000	3.5000	+0.575%	3	3,019	+1,534.857%
2025-08-27	3.1500	3.4800	3.1500	3.4800	+9.091%	14	3,020	+1,544.253%
2025-08-26	3.4800	4.0000	3.1900	3.1900	-7.536%	32	3,012	+1,693.730%
2025-08-25	4.0000	4.0000	3.4500	3.4500	-9.211%	72	3,023	+1,558.551%
2025-08-22	3.1500	3.8000	3.1500	3.8000	+28.814%	540	2,993	+1,405.789%
2025-08-21	2.8000	3.6000	2.8000	2.9500	-2.961%	14	3,222	+1,839.661%
2025-08-20	3.6500	3.7500	2.9000	3.0400	-21.039%	86	3,210	+1,782.237%
2025-08-19	3.7500	4.4500	3.7500	3.8500	+24.194%	177	3,208	+1,386.234%
2025-08-18	3.2800	3.5500	3.0000	3.1000	-16.216%	103	3,211	+1,745.806%
2025-08-15	3.5000	4.1400	3.4500	3.7000	+12.805%	287	3,194	+1,446.486%
2025-08-14	2.3600	3.3000	2.3400	3.2800	+37.815%	209	3,179	+1,644.512%
2025-08-13	2.3100	2.4100	2.3100	2.3800	+8.182%	209	3,186	+2,304.202%
2025-08-12	2.0000	2.2000	2.0000	2.2000	+11.111%	1,539	2,988	+2,500.909%
2025-08-11	1.8100	2.0500	1.8100	1.9800	+20.732%	73	1,524	+2,789.899%
2025-08-08	1.5700	1.6400	1.5700	1.6400	+4.459%	2	1,570	+3,389.024%
2025-08-07	1.6900	1.7500	1.5700	1.5700	-12.778%	53	1,569	+3,544.586%
2025-08-06	1.6900	1.8000	1.6900	1.8000	+22.449%	49	1,558	+3,078.889%
2025-08-04	1.5000	1.5500	1.4700	1.4700	+1.379%	43	1,511	+3,792.517%
2025-08-01	1.6300	1.6300	1.4500	1.4500	-8.228%	11	1,469	+3,846.207%
2025-07-31	1.6300	1.6300	1.5800	1.5800	-4.819%	122	1,459	+3,521.519%
2025-07-30	1.7400	1.7400	1.6600	1.6600	-3.488%	51	1,454	+3,346.988%
2025-07-29	1.7900	1.7900	1.7200	1.7200	-8.995%	191	1,450	+3,226.744%
2025-07-28	2.1600	2.1600	1.8900	1.8900	+3.279%	31	1,451	+2,927.513%
2025-07-25	1.8500	1.9200	1.7800	1.8300	-30.943%	285	1,428	+3,026.776%
2025-07-24	2.9000	2.9000	2.6500	2.6500	-12.252%	12	1,419	+2,059.245%
2025-07-23	2.7000	3.0500	2.7000	3.0200	+2.373%	3	1,407	+1,794.702%
2025-07-21	2.9600	2.9600	2.9500	2.9500	+0.340%	4	1,407	+1,839.661%
2025-07-18	2.8400	3.0000	2.8400	2.9400	+5.000%	503	1,403	+1,846.259%
2025-07-17	2.8400	2.8500	2.8000	2.8000	+8.949%	24	1,024	+1,943.571%
2025-07-16	2.6400	2.6500	2.5700	2.5700	-10.764%	3	1,013	+2,126.459%
2025-07-15	3.1500	3.1500	2.8800	2.8800	-2.373%	63	1,013	+1,886.806%
2025-07-14	2.9500	2.9500	2.9500	2.9500	-8.100%	2	1,061	+1,839.661%
2025-07-10	3.2500	3.2500	3.2100	3.2100	+3.548%	5	1,061	+1,682.555%
2025-07-09	3.0100	3.1000	3.0100	3.1000	-3.125%	6	1,064	+1,745.806%
2025-07-08	2.9500	3.3000	2.9500	3.2000	+25.490%	103	1,058	+1,688.125%
2025-07-07	2.6000	2.7000	2.5000	2.5500	+6.250%	12	1,055	+2,143.922%
2025-07-02	2.4500	2.6600	2.4000	2.4000	-16.376%	15	1,046	+2,284.167%
2025-07-01	2.6800	2.8700	2.6800	2.8700	+7.090%	34	1,107	+1,893.728%
2025-06-30	2.9900	2.9900	2.6800	2.6800	-4.965%	2	1,079	+2,035.075%
2025-06-27	2.9500	3.0500	2.7000	2.8200	+5.618%	7	1,079	+1,929.078%
2025-06-25	2.7500	2.8500	2.6700	2.6700	-7.612%	14	1,078	+2,043.071%
2025-06-24	2.7200	2.8900	2.7000	2.8900	+25.108%	510	1,077	+1,879.931%
2025-06-23	2.3000	2.3100	2.3000	2.3100	-6.098%	21	1,538	+2,377.056%
2025-06-18	2.5000	2.5000	2.4600	2.4600	+9.333%	2	1,536	+2,226.016%
2025-06-17	2.2200	2.3500	2.2200	2.2500	+3.211%	15	1,536	+2,443.111%
2025-06-16	2.0900	2.2200	2.0900	2.1800	+6.341%	10	1,536	+2,524.771%
2025-06-13	2.2900	2.2900	2.0500	2.0500	-5.963%	310	1,535	+2,691.220%
2025-06-12	2.1000	2.1800	2.1000	2.1800	+3.810%	37	1,449	+2,524.771%
2025-06-11	2.6000	2.6000	2.1000	2.1000	-22.222%	16	1,449	+2,624.762%
2025-06-10	2.0700	2.7000	2.0700	2.7000	+25.000%	43	1,439	+2,019.259%
2025-06-09	2.1600	2.1600	2.1600	2.1600	+5.882%	2	1,412	+2,549.074%
2025-06-06	2.0400	2.0400	2.0400	2.0400	-1.449%	6	1,414	+2,704.902%
2025-06-04	2.0700	2.0700	1.9400	2.0700	+0.976%	208	1,414	+2,664.251%
2025-06-03	2.0300	2.0500	2.0300	2.0500	+6.218%	8	1,611	+2,691.220%
2025-06-02	1.9300	1.9300	1.9300	1.9300	+4.324%	4	1,619	+2,864.767%
2025-05-30	2.0700	2.0700	1.8100	1.8500	-9.314%	412	1,619	+2,992.973%
2025-05-29	2.0700	2.2900	2.0400	2.0400	-6.422%	10	1,543	+2,704.902%
2025-05-28	2.1800	2.1800	2.1800	2.1800	0.000%	1	1,534	+2,524.771%
2025-05-27	2.1500	2.1900	2.1500	2.1800	+4.306%	133	1,533	+2,524.771%
2025-05-23	2.0200	2.0900	2.0200	2.0900	-7.111%	6	1,535	+2,637.799%
2025-05-22	2.2500	2.2500	2.2500	2.2500	-1.316%	1	1,535	+2,443.111%
2025-05-21	2.5000	2.5300	2.2800	2.2800	-3.390%	10	1,535	+2,409.649%
2025-05-19	2.3600	2.3600	2.3600	2.3600	-5.976%	11	1,539	+2,324.576%
2025-05-16	2.4900	2.5100	2.4900	2.5100	+4.149%	12	1,550	+2,179.681%
2025-05-15	2.4100	2.4100	2.4100	2.4100	-3.213%	1	1,549	+2,274.274%
2025-05-14	2.5000	2.5000	2.4900	2.4900	-12.324%	41	1,550	+2,197.992%
2025-05-13	2.8900	2.8900	2.7400	2.8400	+2.158%	134	1,550	+1,914.789%
2025-05-12	2.6000	2.7800	2.5800	2.7800	+15.833%	11	1,553	+1,958.273%
2025-05-09	2.4000	2.4000	2.4000	2.4000	+4.348%	2	1,557	+2,284.167%
2025-05-08	2.3000	2.3000	2.3000	2.3000	+9.524%	2	1,558	+2,387.826%
2025-05-05	2.1700	2.1700	2.1000	2.1000	-6.667%	5	1,556	+2,624.762%
2025-05-02	2.2000	2.2600	2.2000	2.2500	+5.634%	538	1,556	+2,443.111%
2025-05-01	2.2000	2.2000	2.1300	2.1300	+3.398%	2	1,594	+2,586.385%
2025-04-30	2.1000	2.1000	2.0600	2.0600	-14.523%	2	1,596	+2,677.670%
2025-04-29	2.4100	2.4100	2.4100	2.4100	-1.633%	1	1,596	+2,274.274%
2025-04-28	2.4500	2.4500	2.4500	2.4500	+9.375%	2	1,596	+2,235.510%
2025-04-25	2.7500	2.7500	2.1000	2.2400	-19.134%	116	1,598	+2,454.464%
2025-04-24	2.5500	2.7700	2.5500	2.7700	+10.359%	2	1,598	+1,965.704%
2025-04-23	2.6000	2.6500	2.5000	2.5100	+12.556%	8	1,597	+2,179.681%
2025-04-22	2.1500	2.2300	2.1500	2.2300	+12.626%	3	1,597	+2,465.919%
2025-04-21	1.9500	1.9800	1.9500	1.9800	-1.493%	2	1,596	+2,789.899%
2025-04-17	1.9600	2.0100	1.9300	2.0100	-1.471%	35	1,599	+2,746.766%
2025-04-16	2.1200	2.1900	2.0400	2.0400	-13.924%	1,089	1,599	+2,704.902%
2025-04-15	2.4200	2.4200	2.3600	2.3700	-8.846%	31	1,368	+2,314.346%
2025-04-14	2.7500	2.7500	2.6000	2.6000	+6.557%	3	1,359	+2,100.769%
2025-04-11	2.3800	2.5000	2.3800	2.4400	-1.613%	6	1,360	+2,245.082%
2025-04-10	2.4800	2.4800	2.4800	2.4800	-11.429%	100	1,358	+2,207.258%
2025-04-09	2.1700	3.2000	2.1500	2.8000	+40.000%	140	1,386	+1,943.571%
2025-04-08	2.7300	2.7300	1.9700	2.0000	-18.033%	58	1,403	+2,761.000%
2025-04-07	2.5500	2.6000	2.4000	2.4400	-11.913%	17	1,378	+2,245.082%
2025-04-04	3.3000	3.3000	2.6000	2.7700	-28.974%	136	1,374	+1,965.704%
2025-04-03	3.1500	3.9000	2.9000	3.9000	+22.642%	135	1,373	+1,367.179%
2025-04-02	3.2500	3.2500	3.1800	3.1800	+0.315%	7	1,372	+1,699.371%
2025-04-01	3.2000	3.2000	3.1000	3.1700	-5.935%	20	1,373	+1,705.047%
2025-03-31	3.3700	3.3700	3.3700	3.3700	-4.261%	10	1,372	+1,597.923%
2025-03-28	3.5500	3.5500	3.5200	3.5200	-7.124%	12	1,382	+1,525.568%
2025-03-26	3.7800	3.7900	3.7500	3.7900	-8.675%	5	1,377	+1,409.763%
2025-03-24	4.1500	4.1500	4.1500	4.1500	-3.488%	3	1,375	+1,278.795%
2025-03-21	4.3000	4.3000	4.3000	4.3000	+3.614%	100	1,378	+1,230.698%
2025-03-19	4.5400	4.5400	4.1500	4.1500	-21.992%	6	1,378	+1,278.795%
2025-03-18	5.2600	5.3200	4.8600	5.3200	+5.556%	14	1,380	+975.564%
2025-03-17	4.6500	5.2000	4.6500	5.0400	+20.286%	126	1,377	+1,035.317%
2025-03-14	4.1200	4.1900	4.1200	4.1900	+1.453%	4	1,330	+1,265.632%
2025-03-13	4.1100	4.6500	4.0500	4.1300	+38.591%	165	1,402	+1,285.472%
2025-03-12	3.0800	3.1000	2.8800	2.9800	+17.787%	53	1,402	+1,820.134%
2025-03-11	2.6600	2.6600	2.4700	2.5300	-3.435%	356	1,371	+2,161.660%
2025-03-10	2.7500	2.7600	2.6200	2.6200	-5.755%	150	1,322	+2,083.969%
2025-03-07	3.0000	3.0000	2.7000	2.7800	-2.456%	36	1,297	+1,958.273%
2025-03-06	2.9600	3.0500	2.8500	2.8500	+6.343%	20	1,285	+1,907.719%
2025-03-05	3.0300	3.0300	2.6800	2.6800	-12.704%	14	1,297	+2,035.075%
2025-03-04	3.1500	3.2800	2.8700	3.0700	-18.133%	43	1,293	+1,763.844%
2025-03-03	4.5400	4.6500	3.7500	3.7500	-6.250%	20	1,279	+1,425.867%
2025-02-28	4.2500	4.2500	4.0000	4.0000	-4.306%	6	1,268	+1,330.500%
2025-02-27	3.9500	4.1800	3.9000	4.1800	+6.091%	21	1,265	+1,268.900%
2025-02-26	3.9400	3.9400	3.9400	3.9400	+3.141%	1	1,265	+1,352.284%
2025-02-25	4.0000	4.0000	3.8100	3.8200	-15.859%	9	1,265	+1,397.906%
2025-02-24	4.6000	4.6500	4.0500	4.5400	-9.200%	632	1,256	+1,160.352%
2025-02-21	5.0000	5.0000	5.0000	5.0000	-1.768%	2	685	+1,044.400%
2025-02-20	4.6500	5.1000	4.6500	5.0900	-2.115%	3	685	+1,024.165%
2025-02-19	5.0500	5.3000	4.7700	5.2000	-13.333%	8	684	+1,000.385%
2025-02-18	5.1000	6.0500	4.7000	6.0000	+42.857%	144	681	+853.667%
2025-02-14	4.5600	4.7000	3.7300	4.2000	-2.326%	434	788	+1,262.381%
2025-02-13	3.6800	4.7000	3.6800	4.3000	+21.127%	387	788	+1,230.698%
2025-02-12	3.0000	3.6000	3.0000	3.5500	+19.529%	146	845	+1,511.831%
2025-02-11	2.4100	3.3000	2.4100	2.9700	+24.268%	128	742	+1,826.599%
2025-02-10	2.4000	2.4000	2.3900	2.3900	+6.222%	4	697	+2,294.142%
2025-02-07	2.2500	2.2500	2.2500	2.2500	+0.446%	6	693	+2,443.111%
2025-02-06	2.2300	2.2400	2.2300	2.2400	-7.054%	2	693	+2,454.464%
2025-02-05	2.2200	2.4200	2.2200	2.4100	+4.783%	50	693	+2,274.274%
2025-02-04	2.4000	2.4000	2.3000	2.3000	+0.437%	8	712	+2,387.826%
2025-02-03	2.1000	2.2900	2.1000	2.2900	-5.761%	52	708	+2,398.690%
2025-01-31	2.4100	2.5600	2.3800	2.4300	-9.328%	210	662	+2,254.733%
2025-01-30	2.4800	2.6800	2.4800	2.6800	+11.203%	52	662	+2,035.075%
2025-01-28	2.4100	2.4100	2.4100	2.4100	-8.365%	10	636	+2,274.274%
2025-01-27	2.6800	2.7300	2.5500	2.6300	-5.396%	16	626	+2,075.665%
2025-01-24	2.7800	2.7800	2.7800	2.7800	-5.763%	2	627	+1,958.273%
2025-01-23	3.1500	3.1500	2.9500	2.9500	-7.233%	124	626	+1,839.661%
2025-01-22	3.1500	3.4500	3.1500	3.1800	+0.952%	226	508	+1,699.371%
2025-01-21	3.3000	3.4900	3.1500	3.1500	-2.477%	125	298	+1,716.508%
2025-01-17	3.1000	3.2300	2.9900	3.2300	+16.606%	22	294	+1,671.517%
2025-01-16	2.7700	2.7700	2.7700	2.7700	+5.725%	100	294	+1,965.704%
2025-01-15	2.4400	2.6200	2.4400	2.6200	-1.132%	2	233	+2,083.969%
2025-01-14	2.6600	2.6600	2.6500	2.6500	-0.376%	10	233	+2,059.245%
2025-01-10	2.9000	2.9000	2.6500	2.6600	-11.037%	82	223	+2,051.128%
2025-01-08	2.9900	2.9900	2.9900	2.9900	-1.967%	1	183	+1,813.712%
2025-01-06	3.0500	3.0500	3.0500	3.0500	-7.012%	10	183	+1,776.066%
2025-01-03	3.2300	3.2800	3.2200	3.2800	+5.806%	44	173	+1,644.512%
2025-01-02	3.1000	3.1000	3.1000	3.1000	+1.639%	51	151	+1,745.806%
2024-12-31	3.0500	3.0500	3.0500	3.0500	+1.667%	2	98	+1,776.066%
2024-12-30	3.1000	3.1000	3.0000	3.0000	-4.762%	94	98	+1,807.333%
2024-12-27	3.1500	3.1500	3.1500	3.1500	-4.545%	4	6	+1,716.508%
2024-12-26	3.3500	3.3500	3.3000	3.3000	0.000%	4	4	+1,633.939%