Dark

INTC20271217C32
INTC Dec 17 2027 32.00 Call (INTC271217C00032000)
option OPRA

EOD

Jul 16, 2026

69.55-13.602%(-10.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	69.5500	69.5500	69.5500	69.5500	-13.602%	1	2,929	0.000%
2026-07-08	80.5000	80.5000	80.5000	80.5000	-3.385%	10	2,930	-13.602%
2026-07-07	87.0000	87.0000	83.3200	83.3200	-10.792%	10	2,940	-16.527%
2026-07-02	93.4000	93.4000	93.4000	93.4000	-10.063%	1	2,939	-25.535%
2026-06-24	104.0000	107.3600	103.8500	103.8500	-6.878%	22	2,939	-33.028%
2026-06-22	109.8900	111.5200	109.2500	111.5200	+20.172%	6	2,960	-37.635%
2026-06-17	93.8700	94.0200	92.8000	92.8000	+0.324%	9	2,956	-25.054%
2026-06-16	92.5000	92.5000	92.5000	92.5000	-5.011%	1	2,956	-24.811%
2026-06-12	97.2000	97.3800	97.2000	97.3800	+22.691%	2	2,957	-28.579%
2026-06-09	72.0000	79.3700	72.0000	79.3700	+10.451%	2	2,959	-12.372%
2026-06-05	73.1500	73.1500	71.8600	71.8600	-14.432%	4	2,960	-3.215%
2026-06-03	84.0000	84.0700	83.9800	83.9800	-9.504%	1,001	2,958	-17.183%
2026-05-28	92.8000	92.8000	92.8000	92.8000	+3.111%	1	1,982	-25.054%
2026-05-27	90.0000	90.0000	90.0000	90.0000	+14.943%	1	1,981	-22.722%
2026-05-18	78.3000	78.3000	78.3000	78.3000	-3.749%	1	1,982	-11.175%
2026-05-15	80.9400	81.3500	80.9400	81.3500	-7.050%	3	1,982	-14.505%
2026-05-14	88.4800	88.4800	87.5200	87.5200	-3.421%	2	1,982	-20.532%
2026-05-12	92.0000	92.0000	89.7000	90.6200	-8.047%	120	1,981	-23.251%
2026-05-11	99.8200	100.3900	98.5500	98.5500	+0.254%	8	1,981	-29.427%
2026-05-08	89.0000	98.3000	89.0000	98.3000	+16.566%	29	1,987	-29.247%
2026-05-06	83.2000	84.3300	83.2000	84.3300	+4.654%	14	2,004	-17.526%
2026-05-05	81.9600	81.9600	80.5800	80.5800	+17.790%	8	2,005	-13.688%
2026-05-04	68.4200	68.4200	68.4100	68.4100	-3.986%	2	2,000	+1.666%
2026-05-01	71.5000	71.5000	71.2500	71.2500	+8.779%	8	2,008	-2.386%
2026-04-29	62.0000	66.0000	62.0000	65.5000	+16.135%	30	2,008	+6.183%
2026-04-28	54.4000	56.4000	54.4000	56.4000	+1.166%	2	2,017	+23.316%
2026-04-27	56.5000	56.7000	55.7500	55.7500	+3.914%	17	2,017	+24.753%
2026-04-24	56.0000	56.0000	53.1000	53.6500	+30.918%	24	2,029	+29.637%
2026-04-23	40.9800	40.9800	40.9800	40.9800	+4.089%	2	2,025	+69.717%
2026-04-22	39.7200	39.7200	39.3700	39.3700	-1.155%	2	2,023	+76.657%
2026-04-21	39.8300	39.8300	39.8300	39.8300	+1.789%	1	2,022	+74.617%
2026-04-20	40.9900	40.9900	39.1300	39.1300	-7.055%	2	2,022	+77.741%
2026-04-17	42.4000	42.4000	42.1000	42.1000	+2.061%	2	2,024	+65.202%
2026-04-16	41.4000	41.4000	41.2500	41.2500	+6.507%	17	2,025	+68.606%
2026-04-15	38.4400	38.7300	38.2300	38.7300	+1.787%	13	2,018	+79.577%
2026-04-13	38.4000	38.4000	38.0500	38.0500	+3.397%	32	2,016	+82.786%
2026-04-10	35.7000	37.0000	35.7000	36.8000	+3.516%	148	2,044	+88.995%
2026-04-09	34.0500	35.5500	33.8000	35.5500	+7.825%	36	2,170	+95.640%
2026-04-08	30.0000	32.9700	30.0000	32.9700	+46.208%	6	2,182	+110.949%
2026-04-02	21.9500	22.5500	21.9500	22.5500	-3.715%	3	2,181	+208.426%
2026-04-01	23.1000	23.5500	23.1000	23.4200	+25.576%	33	2,181	+196.968%
2026-03-31	18.6500	18.6500	18.6500	18.6500	+5.070%	1	2,152	+272.922%
2026-03-30	17.7500	17.7500	17.7500	17.7500	-12.475%	1	2,153	+291.831%
2026-03-26	20.2800	20.2800	20.2800	20.2800	-11.749%	1	2,153	+242.949%
2026-03-25	22.9800	22.9800	22.9800	22.9800	+14.613%	1	2,153	+202.654%
2026-03-23	21.0000	21.0000	20.0500	20.0500	-7.604%	8	2,154	+246.883%
2026-03-19	21.7000	21.7000	21.7000	21.7000	+0.463%	5	2,158	+220.507%
2026-03-16	21.6000	21.6000	21.6000	21.6000	+1.647%	25	2,163	+221.991%
2026-03-13	22.0000	22.0000	21.2500	21.2500	-5.765%	5	2,163	+227.294%
2026-03-12	22.5500	22.5500	22.5500	22.5500	-0.792%	1	2,164	+208.426%
2026-03-10	22.2000	22.7300	22.2000	22.7300	+20.201%	2	2,165	+205.983%
2026-03-09	18.8800	20.0600	18.8800	18.9100	-3.274%	58	2,166	+267.795%
2026-03-06	19.5500	19.5500	19.5500	19.5500	-2.978%	1	2,184	+255.754%
2026-03-05	20.1700	20.1700	20.1500	20.1500	-1.225%	18	2,184	+245.161%
2026-03-02	20.9000	20.9000	20.4000	20.4000	-4.135%	7	2,184	+240.931%
2026-02-27	20.4000	21.2800	20.4000	21.2800	-4.915%	32	2,184	+226.833%
2026-02-25	21.6300	22.3800	21.6300	22.3800	+14.476%	4	2,186	+210.769%
2026-02-23	19.5700	19.5700	19.5500	19.5500	+0.256%	2	2,186	+255.754%
2026-02-20	19.1500	19.5000	19.1500	19.5000	-7.054%	4	2,188	+256.667%
2026-02-18	21.1000	21.1000	20.9800	20.9800	-7.780%	2	2,188	+231.506%
2026-02-13	22.9500	22.9500	22.7500	22.7500	+3.786%	4	2,186	+205.714%
2026-02-12	22.0100	22.0100	21.9200	21.9200	-5.313%	30	2,186	+217.290%
2026-02-11	22.8700	23.1500	22.8700	23.1500	-4.378%	2	2,186	+200.432%
2026-02-10	24.2100	24.2100	24.2100	24.2100	-5.614%	9	2,187	+187.278%
2026-02-06	25.6500	25.6500	25.6500	25.6500	+6.920%	4	2,178	+171.150%
2026-02-05	24.0000	24.0000	23.9900	23.9900	-2.677%	6	2,178	+189.912%
2026-02-04	24.6500	24.6500	24.6500	24.6500	-0.885%	1	2,184	+182.150%
2026-02-03	26.3400	26.3400	24.8700	24.8700	+8.130%	2	2,185	+179.654%
2026-02-02	22.9200	23.0000	22.9200	23.0000	+6.977%	2	2,184	+202.391%
2026-01-30	21.5000	21.5000	21.5000	21.5000	-8.975%	2	2,184	+223.488%
2026-01-29	23.6200	23.6200	23.6200	23.6200	+0.511%	1	2,184	+194.454%
2026-01-28	21.8200	23.5000	21.8200	23.5000	+21.134%	11	2,185	+195.957%
2026-01-27	19.4000	19.4000	19.4000	19.4000	+4.865%	1	2,195	+258.505%
2026-01-26	19.1000	19.1000	18.2000	18.5000	-8.189%	96	2,195	+275.946%
2026-01-23	23.8500	23.9300	20.1500	20.1500	-30.301%	111	2,274	+245.161%
2026-01-22	28.9100	28.9100	28.9100	28.9100	+3.435%	10	2,352	+140.574%
2026-01-21	26.9800	28.6500	26.9800	27.9500	+12.747%	28	2,362	+148.837%
2026-01-20	23.8100	24.7900	22.7200	24.7900	+10.178%	5	2,385	+180.557%
2026-01-16	22.4000	22.5000	22.4000	22.5000	-4.255%	2	2,385	+209.111%
2026-01-15	25.0800	25.0800	23.5000	23.5000	+0.988%	3	2,385	+195.957%
2026-01-14	23.2700	23.2700	23.2700	23.2700	+2.196%	1	2,388	+198.883%
2026-01-13	23.1500	23.1500	22.7700	22.7700	+7.915%	4	2,389	+205.446%
2026-01-09	17.9000	21.1700	17.9000	21.1000	+22.319%	10	2,392	+229.621%
2026-01-08	18.3400	18.3400	17.2500	17.2500	-8.730%	2	2,393	+303.188%
2026-01-07	19.5000	19.5000	18.9000	18.9000	+14.684%	14	2,394	+267.989%
2026-01-06	15.7500	16.4800	15.7500	16.4800	+3.323%	3	2,404	+322.027%
2026-01-05	16.3000	16.3000	15.9500	15.9500	+0.378%	21	2,403	+336.050%
2026-01-02	15.1000	16.0000	15.1000	15.8900	+13.907%	104	2,420	+337.697%
2025-12-31	14.0000	14.2500	13.9500	13.9500	-0.357%	71	2,384	+398.566%
2025-12-30	14.5900	14.7800	14.0000	14.0000	+5.422%	22	2,384	+396.786%
2025-12-29	13.4400	13.4400	13.2700	13.2800	-0.450%	64	2,385	+423.720%
2025-12-26	13.4000	13.4000	13.3100	13.3400	+1.677%	3	2,385	+421.364%
2025-12-24	12.9900	13.1200	12.8100	13.1200	-3.742%	101	2,398	+430.107%
2025-12-23	13.4000	13.6500	13.4000	13.6300	+0.963%	19	2,398	+410.271%
2025-12-22	14.3500	14.3500	13.5000	13.5000	-8.163%	6	2,399	+415.185%
2025-12-19	14.7000	14.7000	14.7000	14.7000	+7.456%	1	2,401	+373.129%
2025-12-18	13.4500	13.6800	13.4500	13.6800	+0.959%	9	2,400	+408.406%
2025-12-17	13.4400	13.5500	13.4400	13.5500	-5.903%	28	2,400	+413.284%
2025-12-16	14.7000	14.7000	14.4000	14.4000	-2.240%	8	2,399	+382.986%
2025-12-15	15.2300	15.3200	14.4100	14.7300	-1.996%	76	2,400	+372.166%
2025-12-12	16.5800	16.6000	15.0300	15.0300	-8.130%	5	2,436	+362.741%
2025-12-11	16.4700	16.5700	15.9500	16.3600	-0.668%	423	2,436	+325.122%
2025-12-10	16.4300	16.5300	16.4300	16.4700	-2.139%	255	2,436	+322.283%
2025-12-09	16.8800	16.9800	16.6000	16.8300	+0.778%	90	2,310	+313.250%
2025-12-08	17.3000	17.3000	16.4500	16.7000	-8.141%	137	2,330	+316.467%
2025-12-05	17.3000	18.7800	17.3000	18.1800	+6.941%	22	2,314	+282.563%
2025-12-04	17.4700	17.4800	17.0000	17.0000	-12.821%	11	2,309	+309.118%
2025-12-03	19.5000	19.5000	19.5000	19.5000	+4.000%	1	2,308	+256.667%
2025-12-02	18.5000	19.0600	18.5000	18.7500	+13.430%	14	2,307	+270.933%
2025-11-28	16.7500	16.7500	16.5300	16.5300	+17.484%	2	2,300	+320.750%
2025-11-26	13.6800	14.0700	13.6800	14.0700	+4.454%	7	2,306	+394.314%
2025-11-24	12.9300	13.4700	12.9300	13.4700	+29.519%	2	2,306	+416.333%
2025-11-21	11.5500	11.5500	10.4000	10.4000	-14.191%	3	2,307	+568.750%
2025-11-20	13.7500	14.0000	12.1000	12.1200	-3.040%	6	2,310	+473.845%
2025-11-19	12.2000	13.1400	12.2000	12.5000	+2.208%	5	2,313	+456.400%
2025-11-18	12.2300	12.2300	12.2300	12.2300	-7.837%	15	2,312	+468.684%
2025-11-17	13.2700	13.2700	13.2700	13.2700	+2.077%	10	2,322	+424.115%
2025-11-14	13.0000	13.0000	13.0000	13.0000	-2.985%	51	2,327	+435.000%
2025-11-13	13.7000	13.7000	13.4000	13.4000	-13.437%	8	2,327	+419.030%
2025-11-11	15.1000	15.4800	15.1000	15.4800	-5.031%	18	2,329	+349.289%
2025-11-10	16.3000	16.3000	16.3000	16.3000	+8.522%	15	2,334	+326.687%
2025-11-07	15.0200	15.0200	15.0200	15.0200	-1.508%	1	2,334	+363.049%
2025-11-04	15.2000	15.3100	15.2000	15.2500	-8.408%	5	2,333	+356.066%
2025-11-03	16.6500	16.6500	16.6500	16.6500	-4.857%	2	2,336	+317.718%
2025-10-31	17.3000	17.5000	17.3000	17.5000	-3.047%	7	2,336	+297.429%
2025-10-30	17.7300	18.0800	17.7300	18.0500	-1.902%	46	2,330	+285.319%
2025-10-29	18.3500	18.6000	18.3500	18.4000	-0.487%	7	2,290	+277.989%
2025-10-28	16.8900	18.4900	16.8900	18.4900	+12.951%	8	2,290	+276.149%
2025-10-27	16.0000	17.2400	16.0000	16.3700	+5.818%	20	2,300	+324.863%
2025-10-24	16.8500	16.8900	15.2000	15.4700	+6.177%	23	2,300	+349.580%
2025-10-23	14.5700	14.5700	14.5700	14.5700	+0.483%	35	2,293	+377.351%
2025-10-22	13.8500	14.5000	13.8500	14.5000	-4.605%	11	2,269	+379.655%
2025-10-21	15.2500	15.2500	15.1500	15.2000	+2.357%	11	2,275	+357.566%
2025-10-20	15.2200	15.2200	14.8500	14.8500	0.000%	22	2,275	+368.350%
2025-10-17	14.8500	14.8500	14.8500	14.8500	-0.336%	10	2,275	+368.350%
2025-10-16	14.9000	14.9000	14.9000	14.9000	+3.114%	1	2,275	+366.779%
2025-10-15	14.1300	14.4500	14.1300	14.4500	+3.584%	2	2,275	+381.315%
2025-10-14	12.7000	13.9500	12.7000	13.9500	-2.448%	54	2,275	+398.566%
2025-10-13	14.1900	14.6700	14.1900	14.3000	-1.379%	28	2,275	+386.364%
2025-10-10	14.7300	15.8000	14.5000	14.5000	-1.361%	23	2,291	+379.655%
2025-10-09	14.3000	14.7000	14.3000	14.7000	+0.685%	26	2,302	+373.129%
2025-10-08	13.4000	14.7000	13.4000	14.6000	+2.241%	103	2,309	+376.370%
2025-10-07	14.5000	14.5000	14.2800	14.2800	+2.439%	5	2,393	+387.045%
2025-10-06	15.1000	15.1000	13.8900	13.9400	-1.484%	193	2,393	+398.924%
2025-10-03	14.3500	14.3500	14.0000	14.1500	-1.394%	8	2,360	+391.519%
2025-10-02	13.5000	14.3500	12.8200	14.3500	+11.240%	20	2,360	+384.669%
2025-10-01	11.5500	13.2100	11.5200	12.9000	+13.357%	111	2,360	+439.147%
2025-09-30	11.9000	11.9000	11.2000	11.3800	-7.555%	193	2,370	+511.160%
2025-09-29	13.0500	13.0500	11.7000	12.3100	-7.444%	162	2,472	+464.988%
2025-09-26	12.6500	13.4300	11.9000	13.3000	+10.926%	330	2,623	+422.932%
2025-09-25	9.7300	12.0000	9.7300	11.9900	+44.458%	72	2,578	+480.067%
2025-09-24	8.8500	9.5900	8.3000	8.3000	+3.106%	605	2,601	+737.952%
2025-09-23	8.3300	8.6700	8.0500	8.0500	+6.764%	105	2,747	+763.975%
2025-09-22	8.6500	8.6500	7.5400	7.5400	-3.333%	48	2,744	+822.414%
2025-09-19	8.6500	8.6500	7.8000	7.8000	-10.857%	65	2,728	+791.667%
2025-09-18	8.5000	10.0000	7.3000	8.7500	+73.267%	708	2,703	+694.857%
2025-09-17	5.2600	5.2600	5.0500	5.0500	-2.510%	20	2,587	+1,277.228%
2025-09-16	5.0600	5.3000	5.0600	5.1800	+1.969%	104	2,581	+1,242.664%
2025-09-15	4.8200	5.4100	4.8200	5.0800	+7.856%	47	2,483	+1,269.094%
2025-09-12	4.7600	4.8000	4.7100	4.7100	-4.462%	23	2,504	+1,376.645%
2025-09-11	5.0000	5.0000	4.9300	4.9300	+1.232%	11	2,515	+1,310.751%
2025-09-10	4.8000	4.8700	4.8000	4.8700	+0.206%	2	2,506	+1,328.131%
2025-09-09	5.0600	5.0600	4.7900	4.8600	-0.613%	32	2,507	+1,331.070%
2025-09-08	4.8500	4.8900	4.8500	4.8900	-1.212%	25	2,507	+1,322.290%
2025-09-05	4.7500	4.9500	4.7500	4.9500	0.000%	11	2,527	+1,305.051%
2025-09-04	4.6000	4.9500	4.6000	4.9500	+7.609%	13	2,521	+1,305.051%
2025-09-03	4.6700	4.8000	4.6000	4.6000	-3.158%	29	2,512	+1,411.957%
2025-09-02	4.7500	4.7800	4.7000	4.7500	-5.941%	18	2,514	+1,364.211%
2025-08-29	5.0600	5.0600	5.0500	5.0500	-5.607%	19	2,512	+1,277.228%
2025-08-28	5.2500	5.3900	5.2500	5.3500	-0.926%	55	2,512	+1,200.000%
2025-08-27	4.9300	5.4000	4.9300	5.4000	+8.000%	5	2,541	+1,187.963%
2025-08-26	5.2000	5.2000	5.0000	5.0000	-6.542%	61	2,543	+1,291.000%
2025-08-25	5.8000	5.8500	5.3000	5.3500	-4.122%	122	2,509	+1,200.000%
2025-08-22	5.0000	5.7000	5.0000	5.5800	+22.637%	69	2,494	+1,146.416%
2025-08-21	4.4000	4.6100	4.4000	4.5500	-4.211%	9	2,471	+1,428.571%
2025-08-20	5.4500	5.4500	4.6400	4.7500	-15.480%	34	2,465	+1,364.211%
2025-08-19	5.5000	6.3300	5.5000	5.6200	+14.694%	182	2,455	+1,137.544%
2025-08-18	4.9700	5.3000	4.6000	4.9000	-12.500%	100	2,438	+1,319.388%
2025-08-15	5.3000	6.0000	5.0000	5.6000	+12.224%	455	2,373	+1,141.964%
2025-08-14	3.9500	5.0000	3.9300	4.9900	+26.329%	54	2,232	+1,293.788%
2025-08-13	3.7500	4.0000	3.5500	3.9500	+7.337%	110	2,221	+1,660.759%
2025-08-12	3.4000	3.7500	3.4000	3.6800	+10.180%	384	2,176	+1,789.946%
2025-08-11	3.4000	3.4500	3.3400	3.3400	+15.571%	9	1,836	+1,982.335%
2025-08-08	2.9300	2.9300	2.8500	2.8900	+0.347%	73	1,835	+2,306.574%
2025-08-07	2.9500	2.9500	2.8500	2.8800	-7.097%	11	1,835	+2,314.931%
2025-08-06	2.8500	3.1200	2.8500	3.1000	+2.649%	171	1,833	+2,143.548%
2025-08-05	2.9500	3.1000	2.9500	3.0200	+11.029%	209	1,703	+2,202.980%
2025-08-04	2.7200	2.7200	2.7200	2.7200	+2.256%	1	1,697	+2,456.985%
2025-08-01	2.7500	2.9000	2.6500	2.6600	-7.639%	578	1,696	+2,514.662%
2025-07-31	3.0000	3.0000	2.8800	2.8800	-5.574%	154	1,247	+2,314.931%
2025-07-30	3.1800	3.1800	3.0500	3.0500	-5.280%	73	1,203	+2,180.328%
2025-07-29	3.2500	3.2500	3.2000	3.2200	-2.424%	26	1,201	+2,059.938%
2025-07-28	3.4500	3.4500	3.3000	3.3000	+0.304%	24	1,219	+2,007.576%
2025-07-25	3.4500	3.5000	3.2000	3.2900	-21.667%	206	1,219	+2,013.982%
2025-07-24	4.4500	4.4500	4.2000	4.2000	-8.696%	65	1,200	+1,555.952%
2025-07-22	4.7500	4.7500	4.6000	4.6000	-1.075%	11	1,194	+1,411.957%
2025-07-21	4.7000	4.7600	4.6500	4.6500	+1.087%	3	1,189	+1,395.699%
2025-07-18	4.5500	4.6000	4.5500	4.6000	+2.222%	24	1,186	+1,411.957%
2025-07-17	4.4000	4.5700	4.4000	4.5000	+5.140%	10	1,186	+1,445.556%
2025-07-16	4.2800	4.2800	4.2800	4.2800	-10.273%	50	1,193	+1,525.000%
2025-07-15	5.0000	5.0000	4.7700	4.7700	+1.059%	19	1,193	+1,358.071%
2025-07-14	4.7200	4.7200	4.7200	4.7200	-2.881%	10	1,179	+1,373.517%
2025-07-11	4.8500	4.8600	4.8500	4.8600	-1.018%	45	1,179	+1,331.070%
2025-07-10	4.9100	4.9100	4.9100	4.9100	+4.246%	2	1,189	+1,316.497%
2025-07-09	4.7100	4.7100	4.7100	4.7100	-5.800%	2	1,187	+1,376.645%
2025-07-08	4.5900	5.0000	4.5900	5.0000	+21.951%	15	1,189	+1,291.000%
2025-07-07	4.2000	4.2000	4.1000	4.1000	-6.393%	2	1,197	+1,596.341%
2025-07-03	4.1000	4.3800	4.1000	4.3800	+7.353%	2	1,195	+1,487.900%
2025-07-02	3.9000	4.1900	3.9000	4.0800	-11.304%	81	1,195	+1,604.657%
2025-07-01	4.6000	4.6000	4.6000	4.6000	+4.784%	1	1,181	+1,411.957%
2025-06-26	4.3700	4.3900	4.3700	4.3900	+0.228%	2	1,181	+1,484.282%
2025-06-25	4.4500	4.4500	4.3800	4.3800	-2.667%	6	1,181	+1,487.900%
2025-06-24	4.2500	4.5000	4.2500	4.5000	+18.421%	26	1,183	+1,445.556%
2025-06-23	4.0500	4.0500	3.8000	3.8000	-6.863%	76	1,182	+1,730.263%
2025-06-20	4.0800	4.0800	4.0800	4.0800	+3.291%	4	1,152	+1,604.657%
2025-06-18	3.6000	4.0000	3.6000	3.9500	-1.250%	105	1,147	+1,660.759%
2025-06-17	3.9500	4.0000	3.9500	4.0000	+8.401%	3	1,147	+1,638.750%
2025-06-16	3.6400	3.6900	3.6400	3.6900	+5.731%	25	1,147	+1,784.824%
2025-06-13	3.4900	3.4900	3.4900	3.4900	-1.690%	4	1,162	+1,892.837%
2025-06-12	3.4500	3.7000	3.4500	3.5500	+0.567%	29	1,162	+1,859.155%
2025-06-11	3.7300	3.7300	3.3000	3.5300	-16.941%	40	1,161	+1,870.255%
2025-06-10	3.7000	4.4000	3.7000	4.2500	+18.715%	50	1,160	+1,536.471%
2025-06-09	3.5500	3.7100	3.5500	3.5800	+6.548%	180	1,159	+1,842.737%
2025-06-06	3.4500	3.4500	3.3600	3.3600	-2.609%	32	1,159	+1,969.940%
2025-06-04	3.4500	3.4500	3.4000	3.4500	-1.429%	17	1,159	+1,915.942%
2025-06-03	3.2000	3.5000	3.2000	3.5000	+9.375%	58	1,147	+1,887.143%
2025-06-02	3.1100	3.2000	3.1100	3.2000	+3.226%	3	1,134	+2,073.438%
2025-05-30	3.3000	3.3000	3.1000	3.1000	-8.824%	88	1,134	+2,143.548%
2025-05-29	3.4100	3.4100	3.4000	3.4000	-2.857%	24	1,136	+1,945.588%
2025-05-28	3.6000	3.6000	3.5000	3.5000	-2.778%	113	1,135	+1,887.143%
2025-05-27	3.6000	3.6000	3.6000	3.6000	+10.769%	3	1,135	+1,831.944%
2025-05-23	3.5000	3.5000	3.2500	3.2500	-9.972%	10	1,132	+2,040.000%
2025-05-22	3.6000	3.6100	3.6000	3.6100	-9.750%	4	1,132	+1,826.593%
2025-05-21	4.0000	4.0000	4.0000	4.0000	+3.896%	1	1,129	+1,638.750%
2025-05-19	3.8500	3.8500	3.8500	3.8500	-1.282%	1	1,129	+1,706.494%
2025-05-16	3.9500	3.9500	3.9000	3.9000	+4.278%	50	1,129	+1,683.333%
2025-05-15	3.7600	3.7600	3.7400	3.7400	-7.196%	197	1,133	+1,759.626%
2025-05-14	4.2500	4.2500	3.8600	4.0300	-8.617%	145	936	+1,625.806%
2025-05-13	4.5300	4.5300	4.4100	4.4100	-1.782%	16	844	+1,477.098%
2025-05-12	4.5500	4.5500	4.2600	4.4900	+18.158%	357	840	+1,448.998%
2025-05-09	3.7000	3.8000	3.6700	3.8000	+1.877%	34	1,085	+1,730.263%
2025-05-08	3.7300	3.7300	3.7300	3.7300	+11.012%	1	1,073	+1,764.611%
2025-05-07	3.4000	3.4000	3.3600	3.3600	+0.299%	4	1,072	+1,969.940%
2025-05-06	3.3500	3.3500	3.3500	3.3500	-4.286%	1	1,072	+1,976.119%
2025-05-05	3.5500	3.5500	3.5000	3.5000	-4.110%	2	1,073	+1,887.143%
2025-05-02	3.6100	3.6600	3.6100	3.6500	+6.105%	748	1,074	+1,805.479%
2025-05-01	3.5100	3.6800	3.4400	3.4400	+2.687%	167	773	+1,921.802%
2025-04-30	3.3500	3.3500	3.3500	3.3500	-9.214%	2	667	+1,976.119%
2025-04-28	3.6900	3.6900	3.6900	3.6900	+3.944%	3	667	+1,784.824%
2025-04-25	3.4500	3.6500	3.4500	3.5500	-16.471%	332	664	+1,859.155%
2025-04-24	4.2500	4.2500	4.2500	4.2500	+7.053%	1	504	+1,536.471%
2025-04-23	4.5000	4.5000	3.9700	3.9700	+13.429%	43	504	+1,651.889%
2025-04-22	3.5000	3.5000	3.5000	3.5000	+12.903%	1	537	+1,887.143%
2025-04-21	3.5000	3.5000	2.9600	3.1000	0.000%	24	538	+2,143.548%
2025-04-17	3.3300	3.3300	3.1000	3.1000	-4.615%	6	518	+2,143.548%
2025-04-16	3.4000	3.4000	3.2500	3.2500	-16.667%	64	518	+2,040.000%
2025-04-15	3.9000	3.9000	3.9000	3.9000	-7.143%	3	493	+1,683.333%
2025-04-14	4.1000	4.2000	4.1000	4.2000	+6.061%	3	493	+1,555.952%
2025-04-11	4.0000	4.0000	3.5000	3.9600	-17.500%	80	495	+1,656.313%
2025-04-09	3.2800	4.8000	3.2800	4.8000	+54.839%	45	496	+1,348.958%
2025-04-08	3.5900	3.5900	3.1000	3.1000	-24.390%	3	458	+2,143.548%
2025-04-07	3.9000	4.1000	3.6800	4.1000	0.000%	27	458	+1,596.341%
2025-04-04	5.3500	5.3500	3.7500	4.1000	-4.651%	708	445	+1,596.341%
2025-04-03	4.6500	5.0000	4.3000	4.3000	-5.495%	39	107	+1,517.442%
2025-04-02	4.6000	4.6000	4.5000	4.5500	-3.191%	11	76	+1,428.571%
2025-04-01	4.7000	4.7000	4.7000	4.7000	-3.292%	6	70	+1,379.787%
2025-03-31	4.8600	4.8600	4.8600	4.8600	+0.206%	1	70	+1,331.070%
2025-03-28	5.2500	5.2500	4.8500	4.8500	-3.960%	14	70	+1,334.021%
2025-03-27	5.2100	5.2100	5.0500	5.0500	-3.810%	21	64	+1,277.228%
2025-03-26	5.2500	5.2500	5.2500	5.2500	-21.875%	1	56	+1,224.762%
2025-03-25	6.3000	6.7200	6.3000	6.7200	+12.563%	23	55	+934.970%
2025-03-21	5.5900	5.9900	5.5900	5.9700	+7.374%	6	42	+1,064.992%
2025-03-20	5.9000	5.9000	5.5600	5.5600	-2.113%	9	41	+1,150.899%
2025-03-19	5.6800	5.6800	5.6800	5.6800	-19.433%	2	32	+1,124.472%
2025-03-18	6.3900	7.1000	6.3900	7.0500	+11.374%	11	30	+886.525%
2025-03-17	6.8000	6.9700	6.3300	6.3300	+8.205%	5	20	+998.736%
2025-03-14	5.4700	5.8500	5.4700	5.8500	0.000%	32	0	+1,088.889%