Dark

INTC20270115C35
INTC Jan 15 2027 35.00 Call (INTC270115C00035000)
option OPRA

EOD

Jul 16, 2026

62.75-7.325%(-4.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	65.5000	65.5000	62.7500	62.7500	-7.325%	2	22,783	0.000%
2026-07-15	66.3700	67.7100	66.3700	67.7100	-8.808%	4	22,782	-7.325%
2026-07-14	72.0000	74.2500	72.0000	74.2500	+7.453%	101	22,782	-15.488%
2026-07-13	69.0500	69.1000	68.9000	69.1000	-9.079%	79	22,881	-9.190%
2026-07-10	75.8000	76.0000	74.8500	76.0000	+3.896%	4	22,941	-17.434%
2026-07-08	73.1500	73.1500	73.1500	73.1500	-3.725%	1	22,943	-14.217%
2026-07-07	76.0800	78.3000	75.9800	75.9800	-18.301%	5	22,943	-17.412%
2026-07-06	93.0000	93.0000	93.0000	93.0000	-1.441%	2	22,947	-32.527%
2026-07-01	94.3600	94.3600	94.3600	94.3600	-11.813%	1	22,949	-33.499%
2026-06-30	103.0000	108.0700	103.0000	107.0000	+15.054%	116	22,949	-41.355%
2026-06-26	93.3000	97.2000	93.0000	93.0000	-7.775%	17	23,064	-32.527%
2026-06-25	102.0000	102.0000	100.8400	100.8400	+4.249%	2	23,078	-37.773%
2026-06-24	96.8000	96.8000	96.6500	96.7300	-3.386%	8	23,077	-35.129%
2026-06-23	100.1200	100.1200	100.1200	100.1200	-6.386%	1	23,077	-37.325%
2026-06-22	106.2500	106.9500	104.2300	106.9500	+6.217%	11	23,077	-41.328%
2026-06-18	97.9500	101.0000	96.8500	100.6900	+14.616%	38	23,118	-37.680%
2026-06-17	87.8400	87.8500	87.8400	87.8500	+2.211%	7	23,118	-28.571%
2026-06-16	91.9500	91.9500	85.0000	85.9500	-9.144%	16	23,118	-26.992%
2026-06-15	94.3700	94.6000	94.3700	94.6000	+2.492%	2	23,118	-33.668%
2026-06-12	90.0000	93.1500	89.0000	92.3000	+9.776%	25	23,119	-32.015%
2026-06-11	81.0000	84.0800	81.0000	84.0800	+16.293%	11	23,128	-25.369%
2026-06-10	75.3000	75.3000	72.1700	72.3000	-0.413%	6	23,128	-13.209%
2026-06-09	73.3900	73.3900	67.0000	72.6000	-5.284%	55	23,131	-13.567%
2026-06-08	77.5000	78.0000	76.6500	76.6500	+17.742%	8	23,152	-18.134%
2026-06-05	70.5000	70.5000	65.1000	65.1000	-16.119%	46	23,155	-3.610%
2026-06-04	76.0200	78.0000	76.0200	77.6100	-1.410%	16	23,195	-19.147%
2026-06-03	81.0000	82.3000	76.7500	78.7200	+6.378%	10	23,198	-20.287%
2026-06-02	74.0000	74.8500	74.0000	74.0000	-2.465%	21	23,202	-15.203%
2026-06-01	75.1500	77.8800	74.2600	75.8700	-10.213%	62	23,210	-17.293%
2026-05-29	90.7800	90.7800	84.5000	84.5000	-3.096%	6	23,235	-25.740%
2026-05-28	84.0400	88.0000	83.6500	87.2000	-0.057%	14	23,236	-28.039%
2026-05-27	86.2300	87.2500	85.0500	87.2500	-3.056%	18	23,236	-28.080%
2026-05-26	87.2000	91.0000	87.2000	90.0000	+2.331%	58	23,253	-30.278%
2026-05-22	88.0000	88.0000	87.9400	87.9500	+3.471%	4	23,305	-28.653%
2026-05-21	82.3000	85.0000	82.3000	85.0000	-0.375%	22	23,307	-26.176%
2026-05-20	88.5000	88.5000	83.6900	85.3200	+15.924%	26	23,307	-26.453%
2026-05-18	81.1500	81.1500	71.7000	73.6000	-1.736%	72	23,320	-14.742%
2026-05-15	75.0000	75.1900	74.9000	74.9000	-8.211%	3	23,320	-16.222%
2026-05-14	81.6000	81.6000	81.6000	81.6000	-6.892%	10	23,383	-23.100%
2026-05-13	90.9400	90.9400	85.6100	87.6400	+3.593%	67	23,385	-28.400%
2026-05-12	94.5000	94.5000	83.1100	84.6000	-11.737%	23	23,385	-25.827%
2026-05-11	98.0000	98.0000	91.7500	95.8500	+4.811%	184	23,385	-34.533%
2026-05-08	80.0000	97.1000	80.0000	91.4500	+19.762%	112	23,489	-31.383%
2026-05-07	80.6000	80.6500	76.3600	76.3600	-4.550%	4	23,581	-17.823%
2026-05-06	78.3200	80.0000	74.0000	80.0000	+7.038%	32	23,585	-21.563%
2026-05-05	65.6000	76.4000	65.6000	74.7400	+18.729%	53	23,590	-16.042%
2026-05-04	66.2500	66.6000	62.9500	62.9500	-5.480%	37	23,635	-0.318%
2026-05-01	59.8600	67.2500	59.8600	66.6000	+8.363%	81	23,716	-5.781%
2026-04-30	61.1500	61.4600	59.1300	61.4600	+1.520%	10	23,716	+2.099%
2026-04-29	53.7700	61.2000	53.7700	60.5400	+23.753%	130	23,719	+3.650%
2026-04-28	49.2000	49.2000	48.9200	48.9200	-5.905%	2	23,795	+28.271%
2026-04-27	51.5000	53.7500	50.5500	51.9900	+5.030%	321	23,796	+20.696%
2026-04-24	49.4700	52.0000	47.0000	49.5000	+45.674%	430	23,860	+26.768%
2026-04-23	35.0000	35.6500	33.9800	33.9800	+2.288%	42	24,134	+84.667%
2026-04-22	36.2000	36.2000	33.0000	33.2200	-2.064%	143	24,164	+88.892%
2026-04-21	34.3700	34.6000	33.9200	33.9200	+1.526%	13	24,200	+84.994%
2026-04-20	34.8100	34.8100	33.0000	33.4100	-7.297%	34	24,200	+87.818%
2026-04-17	36.2200	37.7900	35.4500	36.0400	-0.689%	127	24,203	+74.112%
2026-04-16	34.0000	36.2900	33.5500	36.2900	+11.319%	104	24,305	+72.913%
2026-04-15	31.3000	33.7000	31.3000	32.6000	+3.165%	140	24,366	+92.485%
2026-04-14	31.4700	31.6000	30.2500	31.6000	-4.532%	85	24,470	+98.576%
2026-04-13	30.4300	33.3600	30.4300	33.1000	+7.120%	66	24,519	+89.577%
2026-04-10	29.6600	31.4100	29.6600	30.9000	+2.829%	342	24,574	+103.074%
2026-04-09	28.3000	30.0500	28.3000	30.0500	+11.296%	348	24,878	+108.819%
2026-04-08	24.0500	27.5500	23.5000	27.0000	+23.853%	283	24,805	+132.407%
2026-04-07	21.8500	22.0400	21.0500	21.8000	+7.921%	69	24,897	+187.844%
2026-04-06	20.3000	21.5000	19.7100	20.2000	+1.000%	71	24,927	+210.644%
2026-04-02	18.4500	20.0000	18.4500	20.0000	+15.274%	61	25,026	+213.750%
2026-04-01	15.3000	18.2800	15.0500	17.3500	+19.490%	147	25,026	+261.671%
2026-03-31	13.0000	14.5200	13.0000	14.5200	+16.160%	17	25,111	+332.163%
2026-03-30	14.2000	14.5000	12.1000	12.5000	-12.587%	138	25,121	+402.000%
2026-03-27	14.3000	14.3000	13.9000	14.3000	-2.589%	37	25,191	+338.811%
2026-03-26	16.0000	16.0000	14.6800	14.6800	-13.443%	38	25,219	+327.452%
2026-03-25	16.5200	17.6000	15.5000	16.9600	+17.860%	38	25,211	+269.988%
2026-03-24	14.4400	14.4400	14.3900	14.3900	-2.441%	6	25,241	+336.067%
2026-03-23	15.5900	15.6000	14.7500	14.7500	+1.724%	38	25,238	+325.424%
2026-03-20	17.3300	17.5000	14.5000	14.5000	-10.934%	20	25,257	+332.759%
2026-03-19	14.7000	16.2800	14.5300	16.2800	+3.694%	38	25,248	+285.442%
2026-03-18	15.5000	15.7600	15.4500	15.7000	+5.724%	101	25,258	+299.682%
2026-03-17	16.0300	16.0300	14.8000	14.8500	-8.333%	43	25,167	+322.559%
2026-03-16	18.5400	18.8000	15.7500	16.2000	+0.621%	45	25,135	+287.346%
2026-03-13	16.3000	16.3500	15.7000	16.1000	-2.424%	125	25,151	+289.752%
2026-03-12	16.9000	16.9000	15.7600	16.5000	-7.821%	46	25,143	+280.303%
2026-03-11	17.7500	18.4600	17.7500	17.9000	+4.678%	99	25,122	+250.559%
2026-03-10	17.1500	17.7500	17.1000	17.1000	+10.323%	34	25,115	+266.959%
2026-03-09	13.6500	15.5000	13.0000	15.5000	+3.333%	54	25,122	+304.839%
2026-03-06	15.0000	15.4800	15.0000	15.0000	-4.701%	45	25,116	+318.333%
2026-03-05	15.8700	16.4300	15.6000	15.7400	-1.255%	26	25,113	+298.666%
2026-03-04	14.5000	16.0000	14.5000	15.9400	+13.776%	11	25,121	+293.664%
2026-03-03	13.7500	14.1900	13.2500	14.0100	-10.192%	93	25,125	+347.894%
2026-03-02	15.5000	15.6300	15.2000	15.6000	-1.577%	54	25,158	+302.244%
2026-02-27	15.8700	15.8700	15.7600	15.8500	+0.635%	4	25,132	+295.899%
2026-02-26	16.5200	16.5200	15.3000	15.7500	-9.222%	57	25,130	+298.413%
2026-02-25	16.5000	17.3500	16.1600	17.3500	+5.152%	63	25,129	+261.671%
2026-02-24	14.9300	16.7500	14.9300	16.5000	+15.385%	93	25,129	+280.303%
2026-02-23	14.7800	14.7800	14.2000	14.3000	-2.389%	15	25,132	+338.811%
2026-02-20	14.0000	14.8000	13.7500	14.6500	-3.364%	160	25,126	+328.328%
2026-02-19	15.0900	15.3800	15.0900	15.1600	-4.654%	18	25,034	+313.918%
2026-02-18	15.6400	16.8500	15.6400	15.9000	-3.636%	19	25,044	+294.654%
2026-02-17	17.0000	17.0000	16.0000	16.5000	-4.899%	103	25,042	+280.303%
2026-02-13	16.0000	17.5000	15.7000	17.3500	+0.872%	84	25,109	+261.671%
2026-02-12	17.8800	17.8800	16.9000	17.2000	-6.011%	126	25,109	+264.826%
2026-02-11	19.2500	19.2500	17.9400	18.3000	+4.871%	66	25,103	+242.896%
2026-02-10	19.4900	19.4900	17.4500	17.4500	-14.961%	112	25,079	+259.599%
2026-02-09	17.4000	20.7500	17.4000	20.5200	+0.391%	28	25,114	+205.799%
2026-02-06	19.3500	21.0000	19.3500	20.4400	+10.786%	102	25,102	+206.996%
2026-02-05	17.6500	20.5500	17.4100	18.4500	-4.156%	124	25,187	+240.108%
2026-02-04	18.7400	19.2500	17.4000	19.2500	+0.522%	105	25,206	+225.974%
2026-02-03	20.0000	20.4000	18.7000	19.1500	+1.862%	211	25,246	+227.676%
2026-02-02	17.0000	19.5500	17.0000	18.8000	+12.373%	123	25,357	+233.777%
2026-01-30	18.2000	19.3000	16.5000	16.7300	-10.102%	96	25,391	+275.075%
2026-01-29	17.7000	18.6100	16.7000	18.6100	+0.108%	80	25,354	+237.184%
2026-01-28	15.8000	19.0000	15.8000	18.5900	+30.000%	162	25,345	+237.547%
2026-01-27	14.5000	14.8000	14.0000	14.3000	+4.380%	305	25,449	+338.811%
2026-01-26	15.0600	15.5000	13.3000	13.7000	-11.897%	983	25,259	+358.029%
2026-01-23	17.6000	18.1700	14.9800	15.5500	-34.388%	1,079	25,235	+303.537%
2026-01-22	22.9500	24.0000	22.7600	23.7000	-0.211%	206	25,365	+164.768%
2026-01-21	20.0100	23.8200	20.0100	23.7500	+26.667%	388	25,425	+164.211%
2026-01-20	17.5500	20.0000	17.5500	18.7500	+8.131%	199	25,640	+234.667%
2026-01-16	20.0000	20.0000	17.2500	17.3400	-5.761%	400	25,713	+261.880%
2026-01-15	19.5500	20.2500	18.2000	18.4000	-1.814%	568	25,713	+241.033%
2026-01-14	18.2500	19.0000	17.8500	18.7400	+6.720%	183	26,132	+234.845%
2026-01-13	16.5200	18.2300	16.5200	17.5600	+16.911%	301	26,125	+257.346%
2026-01-12	15.2900	15.9500	14.7000	15.0200	-6.997%	287	26,168	+317.776%
2026-01-09	14.0000	16.2000	13.8000	16.1500	+27.567%	712	26,353	+288.545%
2026-01-08	14.0000	14.0000	12.3000	12.6600	-4.812%	140	26,734	+395.656%
2026-01-07	12.6000	15.4000	12.6000	13.3000	+12.236%	757	26,736	+371.805%
2026-01-06	11.5500	11.8500	10.9000	11.8500	+4.960%	332	27,082	+429.536%
2026-01-05	13.0500	13.0500	11.1900	11.2900	+0.804%	397	26,894	+455.802%
2026-01-02	10.1500	11.5700	10.1500	11.2000	+18.644%	418	26,789	+460.268%
2025-12-31	9.6500	9.7500	9.3400	9.4400	+0.963%	180	26,878	+564.725%
2025-12-30	9.2600	10.2500	9.2600	9.3500	+3.315%	343	26,878	+571.123%
2025-12-29	8.8000	9.1000	8.8000	9.0500	+2.841%	2,349	26,877	+593.370%
2025-12-26	8.7500	9.0000	8.6000	8.8000	+1.734%	351	26,869	+613.068%
2025-12-24	8.2500	8.7500	8.1400	8.6500	-2.809%	254	26,931	+625.434%
2025-12-23	9.0000	9.3000	8.8300	8.9000	-2.198%	53	26,931	+605.056%
2025-12-22	9.5500	9.7200	9.1000	9.1000	-4.211%	170	26,942	+589.560%
2025-12-19	10.0500	10.0500	9.5000	9.5000	+3.825%	143	26,878	+560.526%
2025-12-18	9.3000	9.3100	8.8500	9.1500	+1.893%	185	26,881	+585.792%
2025-12-17	9.9500	10.0000	8.9500	8.9800	-9.017%	57	26,767	+598.775%
2025-12-16	10.1000	10.1000	9.7500	9.8700	-3.235%	76	26,750	+535.765%
2025-12-15	10.5900	10.5900	9.9900	10.2000	-2.111%	160	26,776	+515.196%
2025-12-12	11.6000	11.7500	10.4200	10.4200	-10.635%	903	26,715	+502.207%
2025-12-11	11.7500	12.0100	11.4500	11.6600	-8.549%	133	26,213	+438.165%
2025-12-10	11.4400	12.8300	11.4400	12.7500	+2.000%	739	26,296	+392.157%
2025-12-09	12.1500	12.5000	12.1000	12.5000	+3.477%	62	26,619	+402.000%
2025-12-08	13.2000	13.2000	11.9200	12.0800	-9.851%	52	26,660	+419.454%
2025-12-05	13.5500	14.2500	13.4000	13.4000	+7.372%	68	26,665	+368.284%
2025-12-04	14.9000	14.9000	12.4000	12.4800	-17.076%	54	26,671	+402.804%
2025-12-03	14.9000	15.3000	14.2400	15.0500	+1.689%	842	26,671	+316.944%
2025-12-02	12.3100	15.0000	12.3100	14.8000	+22.822%	298	26,656	+323.986%
2025-12-01	11.8500	12.2000	11.8000	12.0500	-3.291%	76	26,745	+420.747%
2025-11-28	10.2100	12.4600	10.2100	12.4600	+29.119%	491	26,757	+403.612%
2025-11-26	9.3000	9.8500	9.3000	9.6500	+6.044%	71	26,587	+550.259%
2025-11-25	8.9300	9.2000	8.2500	9.1000	+1.111%	283	26,587	+589.560%
2025-11-24	8.5000	9.2900	8.4000	9.0000	+7.143%	244	26,325	+597.222%
2025-11-21	7.7700	8.5000	7.2500	8.4000	+9.091%	436	26,445	+647.024%
2025-11-20	9.4000	9.7000	7.7000	7.7000	-13.677%	746	26,206	+714.935%
2025-11-19	8.3000	9.5500	8.2000	8.9200	+6.826%	577	26,127	+603.475%
2025-11-18	8.2000	9.0000	7.8700	8.3500	-1.765%	162	25,658	+651.497%
2025-11-17	9.2400	9.2400	8.2800	8.5000	-6.388%	460	25,719	+638.235%
2025-11-14	9.0500	9.5200	8.6500	9.0800	-4.017%	210	25,709	+591.079%
2025-11-13	10.2900	10.3200	9.2400	9.4600	-14.544%	1,032	25,613	+563.319%
2025-11-12	11.2800	11.2800	10.7000	11.0700	-0.270%	24	24,709	+466.847%
2025-11-11	10.9100	11.1600	10.7500	11.1000	-3.478%	43	24,709	+465.315%
2025-11-10	11.6500	12.3000	11.1000	11.5000	+2.496%	75	24,705	+445.652%
2025-11-07	10.7300	11.2200	10.2500	11.2200	+6.857%	95	24,670	+459.269%
2025-11-06	11.4000	11.4000	10.2500	10.5000	-8.696%	763	24,707	+497.619%
2025-11-05	10.5000	11.5300	10.5000	11.5000	+9.316%	706	24,813	+445.652%
2025-11-04	11.2300	11.4000	10.4300	10.5200	-15.502%	336	24,701	+496.483%
2025-11-03	13.0400	13.0400	12.1000	12.4500	-2.429%	182	24,839	+404.016%
2025-10-31	13.2300	13.3500	11.9000	12.7600	-1.846%	42	24,839	+391.771%
2025-10-30	13.1500	13.8600	13.0000	13.0000	-7.143%	97	24,848	+382.692%
2025-10-29	13.7500	14.3800	13.6700	14.0000	+0.071%	125	24,908	+348.214%
2025-10-28	12.5500	14.6500	12.5500	13.9900	+14.204%	624	24,919	+348.535%
2025-10-27	11.3200	13.0500	11.3200	12.2500	+8.696%	207	25,475	+412.245%
2025-10-24	12.4200	13.3900	10.9500	11.2700	+0.446%	511	25,475	+456.788%
2025-10-23	10.4000	11.2500	10.3100	11.2200	+11.642%	646	25,673	+459.269%
2025-10-22	11.1500	11.1500	9.9900	10.0500	-11.062%	344	25,957	+524.378%
2025-10-21	11.4500	11.5000	10.9500	11.3000	-0.441%	612	25,968	+455.310%
2025-10-20	11.6000	11.7000	11.1700	11.3500	+5.385%	97	26,523	+452.863%
2025-10-17	10.1100	11.5800	10.0500	10.7700	+3.260%	233	26,510	+482.637%
2025-10-16	10.9000	11.1700	10.0500	10.4300	-4.048%	183	26,523	+501.630%
2025-10-15	9.9500	11.0400	9.7000	10.8700	+13.822%	382	26,511	+477.277%
2025-10-14	10.2200	10.3000	9.0000	9.5500	-9.906%	551	26,535	+557.068%
2025-10-13	10.3000	10.8500	9.9500	10.6000	+3.922%	2,438	26,518	+491.981%
2025-10-10	11.3000	12.1000	9.9500	10.2000	-5.556%	767	26,278	+515.196%
2025-10-09	10.7000	11.1500	10.1300	10.8000	+0.465%	147	26,367	+481.019%
2025-10-08	10.0500	10.9000	9.6100	10.7500	+1.799%	230	26,332	+483.721%
2025-10-07	10.4500	11.0000	10.1500	10.5600	+3.529%	274	26,278	+494.223%
2025-10-06	11.0000	11.6000	9.9000	10.2000	0.000%	653	26,278	+515.196%
2025-10-03	10.9500	11.0000	9.9000	10.2000	-3.318%	511	26,460	+515.196%
2025-10-02	9.5000	10.6600	9.2000	10.5500	+11.053%	858	26,371	+494.787%
2025-10-01	8.2000	9.5000	7.9500	9.5000	+20.406%	600	26,537	+560.526%
2025-09-30	8.2500	8.2500	7.5500	7.8900	-9.310%	471	26,431	+695.311%
2025-09-29	9.0000	9.2000	8.2500	8.7000	-9.375%	785	26,093	+621.264%
2025-09-26	8.3000	10.0600	8.3000	9.6000	+12.941%	4,871	27,947	+553.646%
2025-09-25	6.5500	8.6000	6.4500	8.5000	+34.921%	1,828	25,773	+638.235%
2025-09-24	5.1000	6.5000	5.0000	6.3000	+23.529%	494	25,253	+896.032%
2025-09-23	4.7000	5.6000	4.7000	5.1000	+9.677%	425	25,172	+1,130.392%
2025-09-22	5.0000	5.3000	4.5800	4.6500	-7.000%	434	25,050	+1,249.462%
2025-09-19	5.2500	5.9500	4.8000	5.0000	-9.256%	1,149	24,959	+1,155.000%
2025-09-18	5.4000	6.7500	5.1000	5.5100	+107.925%	2,868	24,476	+1,038.838%
2025-09-17	2.6500	2.6800	2.5300	2.6500	-4.676%	26	25,161	+2,267.925%
2025-09-16	2.7200	2.8100	2.6600	2.7800	+7.752%	125	25,152	+2,157.194%
2025-09-15	2.4600	2.8600	2.4500	2.5800	+8.861%	199	25,201	+2,332.171%
2025-09-12	2.4900	2.4900	2.3400	2.3700	-6.693%	120	25,121	+2,547.679%
2025-09-11	2.5000	2.6200	2.5000	2.5400	+2.008%	388	25,046	+2,370.472%
2025-09-10	2.4500	2.6200	2.4200	2.4900	+1.220%	41	24,699	+2,420.080%
2025-09-09	2.5300	2.6500	2.3700	2.4600	-0.806%	221	24,682	+2,450.813%
2025-09-08	2.4500	2.5500	2.4500	2.4800	-0.800%	97	24,714	+2,430.242%
2025-09-05	2.4100	2.5100	2.3500	2.5000	0.000%	81	24,710	+2,410.000%
2025-09-04	2.3200	2.5200	2.2800	2.5000	+11.111%	186	24,658	+2,410.000%
2025-09-03	2.3600	2.4100	2.2500	2.2500	-3.433%	79	24,604	+2,688.889%
2025-09-02	2.3600	2.3600	2.2500	2.3300	-6.800%	74	24,615	+2,593.133%
2025-08-29	2.7800	2.7800	2.5000	2.5000	-8.425%	170	24,585	+2,410.000%
2025-08-28	2.8500	2.8500	2.6800	2.7300	-0.727%	16	24,585	+2,198.535%
2025-08-27	2.5500	2.8000	2.5400	2.7500	+4.167%	331	24,591	+2,181.818%
2025-08-26	2.8300	2.8700	2.5400	2.6400	-7.368%	529	24,531	+2,276.894%
2025-08-25	3.3400	3.3400	2.7900	2.8500	-1.724%	261	24,521	+2,101.754%
2025-08-22	2.4800	3.1300	2.3800	2.9000	+18.367%	789	24,498	+2,063.793%
2025-08-21	2.4600	2.5000	2.2000	2.4500	-0.810%	507	24,851	+2,461.224%
2025-08-20	2.9500	2.9700	2.3600	2.4700	-22.082%	1,067	24,553	+2,440.486%
2025-08-19	2.9900	3.7000	2.9900	3.1700	+24.803%	3,139	24,367	+1,879.495%
2025-08-18	3.0500	3.0500	2.4500	2.5400	-15.050%	754	23,671	+2,370.472%
2025-08-15	3.0000	3.4000	2.8000	2.9900	+15.000%	2,008	23,253	+1,998.662%
2025-08-14	1.7800	2.7000	1.7800	2.6000	+32.653%	485	23,465	+2,313.462%
2025-08-13	1.7400	1.9600	1.7300	1.9600	+10.112%	382	23,436	+3,101.531%
2025-08-12	1.6500	1.8100	1.5400	1.7800	+17.881%	615	23,467	+3,425.281%
2025-08-11	1.5400	1.7000	1.4600	1.5100	+13.534%	1,524	23,014	+4,055.629%
2025-08-08	1.3200	1.3400	1.2700	1.3300	+3.101%	73	23,298	+4,618.045%
2025-08-07	1.3200	1.3900	1.2400	1.2900	-9.155%	145	23,255	+4,764.341%
2025-08-06	1.3500	1.4300	1.3000	1.4200	+5.185%	37	23,299	+4,319.014%
2025-08-05	1.3200	1.4800	1.3200	1.3500	+14.407%	478	23,302	+4,548.148%
2025-08-04	1.2800	1.2800	1.1500	1.1800	+0.855%	222	23,470	+5,217.797%
2025-08-01	1.2000	1.4300	1.1000	1.1700	-8.594%	524	23,367	+5,263.248%
2025-07-31	1.2800	1.3300	1.2300	1.2800	-1.538%	456	23,284	+4,802.344%
2025-07-30	1.3900	1.3900	1.3000	1.3000	-2.985%	62	23,333	+4,726.923%
2025-07-29	1.4000	1.4300	1.3400	1.3400	-12.987%	357	23,279	+4,582.836%
2025-07-28	1.4500	1.7100	1.4500	1.5400	+7.692%	171	23,160	+3,974.675%
2025-07-25	1.4500	1.6600	1.3700	1.4300	-33.178%	2,411	23,056	+4,288.112%
2025-07-24	2.4500	2.4500	2.1000	2.1400	-11.203%	549	22,857	+2,832.243%
2025-07-23	2.3000	2.4600	2.2200	2.4100	+2.553%	601	22,343	+2,503.734%
2025-07-22	2.3000	2.3700	2.3000	2.3500	+0.858%	34	21,766	+2,570.213%
2025-07-21	2.4400	2.4400	2.3000	2.3300	+1.304%	24	21,737	+2,593.133%
2025-07-18	2.3200	2.4400	2.2900	2.3000	+2.222%	96	21,728	+2,628.261%
2025-07-17	2.2200	2.2900	2.2200	2.2500	+3.687%	57	21,745	+2,688.889%
2025-07-16	2.2800	2.2800	2.0600	2.1700	-4.825%	163	21,708	+2,791.705%
2025-07-15	2.5000	2.5100	2.2800	2.2800	-6.173%	387	21,691	+2,652.193%
2025-07-14	2.4500	2.4500	2.3300	2.4300	-3.953%	61	21,357	+2,482.305%
2025-07-11	2.5400	2.5500	2.4000	2.5300	-2.692%	171	21,305	+2,380.237%
2025-07-10	2.5500	2.6500	2.5500	2.6000	+6.557%	193	21,298	+2,313.462%
2025-07-09	2.5800	2.5800	2.3700	2.4400	-6.870%	1,665	21,201	+2,471.721%
2025-07-08	2.1100	2.6500	2.1100	2.6200	+26.570%	863	20,139	+2,295.038%
2025-07-07	2.0600	2.1000	2.0300	2.0700	-3.721%	396	20,392	+2,931.401%
2025-07-03	2.1500	2.2000	2.1000	2.1500	+7.500%	127	20,169	+2,818.605%
2025-07-02	2.5800	2.5800	1.9000	2.0000	-13.793%	2,000	20,169	+3,037.500%
2025-07-01	2.2500	2.3500	2.1200	2.3200	+6.422%	370	19,680	+2,604.741%
2025-06-30	2.2500	2.2500	2.1500	2.1800	-3.540%	381	19,607	+2,778.440%
2025-06-27	2.3700	2.5200	2.1400	2.2600	+2.727%	265	19,384	+2,676.549%
2025-06-26	2.2600	2.2600	2.1500	2.2000	+1.852%	29	19,268	+2,752.273%
2025-06-25	2.3000	2.3000	2.1600	2.1600	-4.000%	141	19,253	+2,805.093%
2025-06-24	2.0000	2.3000	1.9700	2.2500	+22.283%	1,128	19,160	+2,688.889%
2025-06-23	1.8600	2.0500	1.7900	1.8400	-1.604%	496	20,031	+3,310.326%
2025-06-20	2.0600	2.1100	1.7400	1.8700	-5.076%	68	19,875	+3,255.615%
2025-06-18	1.7700	1.9900	1.7700	1.9700	+10.674%	127	19,994	+3,085.279%
2025-06-17	1.7900	1.9000	1.7800	1.7800	+3.488%	158	19,994	+3,425.281%
2025-06-16	1.6800	1.7300	1.6700	1.7200	+6.173%	354	19,865	+3,548.256%
2025-06-13	1.6700	1.6900	1.6100	1.6200	-5.814%	116	20,125	+3,773.457%
2025-06-12	1.6600	1.8000	1.6600	1.7200	+4.878%	59	20,115	+3,548.256%
2025-06-11	2.0100	2.1100	1.6400	1.6400	-21.531%	328	20,060	+3,726.220%
2025-06-10	1.6200	2.2500	1.6200	2.0900	+25.150%	245	20,023	+2,902.392%
2025-06-09	1.6000	1.7600	1.6000	1.6700	+6.369%	52	19,943	+3,657.485%
2025-06-06	1.6700	1.6700	1.5700	1.5700	+1.290%	590	19,907	+3,896.815%
2025-06-05	1.6000	1.6600	1.5500	1.5500	-5.488%	30	19,622	+3,948.387%
2025-06-04	1.6000	1.6600	1.5800	1.6400	+0.613%	67	19,622	+3,726.220%
2025-06-03	1.5200	1.6300	1.5000	1.6300	+6.536%	10	19,648	+3,749.693%
2025-06-02	1.4200	1.5400	1.4200	1.5300	+5.517%	56	19,642	+4,001.307%
2025-05-30	1.6000	1.6000	1.4300	1.4500	-10.494%	1,004	19,598	+4,227.586%
2025-05-29	1.6500	1.6500	1.6100	1.6200	-4.706%	29	19,610	+3,773.457%
2025-05-28	1.7200	1.7300	1.6700	1.7000	-1.734%	29	19,605	+3,591.176%
2025-05-27	1.7100	1.7800	1.7100	1.7300	+5.488%	277	19,586	+3,527.168%
2025-05-23	1.6500	1.6900	1.6400	1.6400	-6.286%	400	19,240	+3,726.220%
2025-05-22	1.7900	1.8500	1.7300	1.7500	-2.778%	52	19,240	+3,485.714%
2025-05-21	1.9900	2.0000	1.7300	1.8000	-6.250%	124	19,201	+3,386.111%
2025-05-20	1.9300	1.9500	1.7900	1.9200	-1.538%	142	19,109	+3,168.229%
2025-05-19	1.8100	1.9600	1.8000	1.9500	-3.465%	328	19,001	+3,117.949%
2025-05-16	2.0000	2.0300	1.9300	2.0200	+5.208%	254	18,904	+3,006.436%
2025-05-15	1.9200	1.9600	1.8800	1.9200	-2.041%	187	18,823	+3,168.229%
2025-05-14	2.1000	2.1000	1.9200	1.9600	-11.312%	395	18,640	+3,101.531%
2025-05-13	2.1900	2.3300	2.1700	2.2100	+4.739%	179	18,632	+2,739.367%
2025-05-12	2.2000	2.2700	2.0800	2.1100	+7.107%	154	18,754	+2,873.934%
2025-05-09	1.9000	2.0000	1.7900	1.9700	+3.684%	3,750	18,839	+3,085.279%
2025-05-08	2.0000	2.0000	1.7800	1.9000	+22.581%	141	17,042	+3,202.632%
2025-05-07	1.6100	1.6400	1.5500	1.5500	-2.516%	43	17,006	+3,948.387%
2025-05-06	1.5800	1.6300	1.5500	1.5900	-3.636%	59	16,997	+3,846.541%
2025-05-05	1.7600	1.7600	1.6500	1.6500	-7.821%	64	17,002	+3,703.030%
2025-05-02	1.8200	1.8300	1.7500	1.7900	+7.831%	134	16,966	+3,405.587%
2025-05-01	1.7000	1.8300	1.6300	1.6600	+1.220%	248	17,008	+3,680.120%
2025-04-30	1.8700	1.8700	1.6000	1.6400	-10.870%	94	16,878	+3,726.220%
2025-04-29	2.0000	2.0000	1.8400	1.8400	-5.641%	123	16,839	+3,310.326%
2025-04-28	1.9500	2.0300	1.8000	1.9500	+7.735%	57	16,739	+3,117.949%
2025-04-25	2.2600	2.2600	1.6800	1.8100	-19.556%	578	16,735	+3,366.851%
2025-04-24	2.0400	2.3000	2.0400	2.2500	+10.294%	193	16,653	+2,688.889%
2025-04-23	2.0300	2.1700	1.9900	2.0400	+14.607%	116	16,727	+2,975.980%
2025-04-22	1.6600	1.8500	1.6600	1.7800	+15.584%	24	16,810	+3,425.281%
2025-04-21	1.5500	1.6800	1.5000	1.5400	-5.521%	53	16,793	+3,974.675%
2025-04-17	1.6600	1.7500	1.5500	1.6300	-6.857%	1,120	15,698	+3,749.693%
2025-04-16	2.0800	2.0800	1.6400	1.7500	-7.895%	206	15,698	+3,485.714%
2025-04-15	2.0900	2.0900	1.9000	1.9000	-10.798%	532	15,500	+3,202.632%
2025-04-14	2.2500	2.3000	2.0000	2.1300	+2.404%	94	15,085	+2,846.009%
2025-04-11	1.9000	2.0800	1.7400	2.0800	-1.887%	734	15,044	+2,916.827%
2025-04-10	2.6000	2.6000	2.0000	2.1200	-15.200%	10,392	14,802	+2,859.906%
2025-04-09	1.7900	2.5900	1.7900	2.5000	+42.857%	673	19,638	+2,410.000%
2025-04-08	2.2500	2.2500	1.6000	1.7500	-14.634%	335	19,609	+3,485.714%
2025-04-07	2.0000	2.5200	1.9000	2.0500	-8.072%	439	19,419	+2,960.976%
2025-04-04	2.7000	2.7000	2.0500	2.2300	-22.837%	3,454	19,387	+2,713.901%
2025-04-03	2.6300	3.4500	2.3000	2.8900	+9.886%	1,423	18,986	+2,071.280%
2025-04-02	3.0000	3.0000	2.6100	2.6300	0.000%	137	18,658	+2,285.932%
2025-04-01	2.7800	2.8000	2.5800	2.6300	-8.042%	549	18,650	+2,285.932%
2025-03-31	2.8000	2.9000	2.5200	2.8600	-3.051%	462	18,651	+2,094.056%
2025-03-28	3.2000	3.2000	2.8500	2.9500	-11.411%	118	18,505	+2,027.119%
2025-03-27	3.0500	3.3300	2.9500	3.3300	+7.419%	50	18,478	+1,784.384%
2025-03-26	3.3100	3.3100	3.1000	3.1000	-11.429%	52	18,511	+1,924.194%
2025-03-25	3.6000	3.7000	3.5000	3.5000	-2.778%	24	18,531	+1,692.857%
2025-03-24	3.7500	3.7500	3.4600	3.6000	+1.124%	84	18,527	+1,643.056%
2025-03-21	3.4500	3.7300	3.4500	3.5600	+4.706%	334	18,562	+1,662.640%
2025-03-20	3.5500	3.5500	3.3700	3.4000	-4.225%	83	18,575	+1,745.588%
2025-03-19	4.1000	4.1000	3.5000	3.5500	-18.950%	177	18,532	+1,667.606%
2025-03-18	4.1500	4.6000	4.1500	4.3800	+3.059%	333	18,481	+1,332.648%
2025-03-17	3.6000	4.5300	3.6000	4.2500	+21.429%	351	18,532	+1,376.471%
2025-03-14	3.6000	3.6000	3.3500	3.5000	+2.339%	764	18,469	+1,692.857%
2025-03-13	3.6000	4.0000	3.3000	3.4200	+41.909%	643	18,646	+1,734.795%
2025-03-12	2.5800	2.6200	2.3700	2.4100	+7.589%	38	18,646	+2,503.734%
2025-03-11	2.2000	2.2600	2.0300	2.2400	+1.818%	301	18,633	+2,701.339%
2025-03-10	2.5100	2.5100	2.1500	2.2000	-4.348%	265	18,629	+2,752.273%
2025-03-07	2.3000	2.5300	2.2000	2.3000	-2.128%	72	18,606	+2,628.261%
2025-03-06	2.1300	2.4600	2.1000	2.3500	0.000%	84	18,606	+2,570.213%
2025-03-05	2.5500	2.5500	2.2000	2.3500	-7.480%	87	18,622	+2,570.213%
2025-03-04	2.8000	2.9700	2.3500	2.5400	-19.365%	262	18,654	+2,370.472%
2025-03-03	3.9000	3.9000	2.9700	3.1500	-7.353%	158	18,577	+1,892.063%
2025-02-28	3.4000	3.6500	3.3000	3.4000	+4.294%	510	18,545	+1,745.588%
2025-02-27	3.5500	3.7000	3.2600	3.2600	+0.308%	37	18,576	+1,824.847%
2025-02-26	3.2500	3.4200	3.2000	3.2500	+4.502%	65	18,589	+1,830.769%
2025-02-25	3.5000	3.5000	3.0200	3.1100	-12.394%	244	18,623	+1,917.685%
2025-02-24	3.9500	3.9500	3.4000	3.5500	-10.127%	623	18,705	+1,667.606%
2025-02-21	4.2000	4.4500	3.9500	3.9500	-12.222%	756	19,075	+1,488.608%
2025-02-20	4.1700	4.5000	3.8000	4.5000	+3.211%	10,461	19,115	+1,294.444%
2025-02-19	4.2000	4.4700	4.0800	4.3600	-14.510%	272	10,786	+1,339.220%
2025-02-18	3.5500	5.2000	3.5100	5.1000	+50.000%	1,144	10,795	+1,130.392%
2025-02-14	3.6300	4.1000	3.1000	3.4000	-5.556%	2,070	11,428	+1,745.588%
2025-02-13	3.1000	4.1300	3.1000	3.6000	+21.212%	2,327	11,428	+1,643.056%
2025-02-12	2.7000	3.0000	2.4100	2.9700	+22.727%	1,945	11,755	+2,012.795%
2025-02-11	2.2000	2.8000	2.2000	2.4200	+19.802%	1,010	11,821	+2,492.975%
2025-02-10	1.8300	2.1300	1.8300	2.0200	+10.383%	345	11,819	+3,006.436%
2025-02-07	1.8500	1.8600	1.8000	1.8300	-3.684%	572	11,917	+3,328.962%
2025-02-06	1.8600	2.0200	1.8600	1.9000	-2.564%	117	11,711	+3,202.632%
2025-02-05	1.8500	2.0300	1.8100	1.9500	+2.632%	206	11,698	+3,117.949%
2025-02-04	1.9000	1.9500	1.8800	1.9000	-2.564%	133	11,615	+3,202.632%
2025-02-03	1.9500	2.0600	1.8000	1.9500	-1.515%	370	11,516	+3,117.949%
2025-01-31	2.0900	2.1800	1.9600	1.9800	-7.907%	702	11,542	+3,069.192%
2025-01-30	2.0300	2.3200	2.0000	2.1500	+4.878%	434	11,335	+2,818.605%
2025-01-29	2.0900	2.1200	2.0200	2.0500	+0.490%	366	11,288	+2,960.976%
2025-01-28	2.1000	2.1000	2.0000	2.0400	-4.225%	304	10,935	+2,975.980%
2025-01-27	2.3600	2.4800	2.0500	2.1300	-6.579%	118	10,680	+2,846.009%
2025-01-24	2.4400	2.4900	2.2300	2.2800	-6.939%	902	10,644	+2,652.193%
2025-01-23	2.5500	2.5500	2.4200	2.4500	-5.769%	468	10,256	+2,461.224%
2025-01-22	2.6000	2.7300	2.4900	2.6000	-3.346%	187	10,468	+2,313.462%
2025-01-21	3.0200	3.0300	2.5600	2.6900	+3.462%	984	10,431	+2,232.714%
2025-01-17	2.8100	2.9300	2.3600	2.6000	+13.043%	4,466	10,590	+2,313.462%