Dark

INTC20271217C35
INTC Dec 17 2027 35.00 Call (INTC271217C00035000)
option OPRA

EOD

Jul 16, 2026

68.00-5.869%(-4.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	70.0000	70.3200	68.0000	68.0000	-5.869%	3	14,682	0.000%
2026-07-15	72.2400	72.2400	72.2400	72.2400	-7.480%	11	14,684	-5.869%
2026-07-14	78.0500	78.0800	75.7200	78.0800	+6.015%	9	14,695	-12.910%
2026-07-13	76.9500	76.9500	72.7000	73.6500	-5.164%	8	14,697	-7.671%
2026-07-08	75.7400	78.9100	75.7400	77.6600	-3.981%	36	14,695	-12.439%
2026-07-07	80.8800	80.8800	80.8800	80.8800	-15.750%	5	14,727	-15.925%
2026-07-06	96.0000	96.0000	96.0000	96.0000	+1.965%	6	14,727	-29.167%
2026-07-02	97.9300	97.9300	94.1500	94.1500	-6.412%	21	14,701	-27.775%
2026-07-01	102.9000	102.9000	100.5000	100.6000	-8.570%	34	14,701	-32.406%
2026-06-30	105.1600	111.0000	105.1600	110.0300	+12.459%	7	14,702	-38.199%
2026-06-29	97.8400	97.8400	97.8400	97.8400	-2.307%	1	14,706	-30.499%
2026-06-26	100.1500	100.1500	100.1500	100.1500	-1.958%	1	14,706	-32.102%
2026-06-25	100.8300	102.1500	100.8300	102.1500	+1.642%	2	14,706	-33.431%
2026-06-24	102.6000	104.5500	100.5000	100.5000	-4.286%	109	14,706	-32.338%
2026-06-23	105.0000	105.0000	104.4000	105.0000	-5.140%	3	14,695	-35.238%
2026-06-22	110.0000	110.9000	109.7500	110.6900	+7.466%	57	14,696	-38.567%
2026-06-18	104.5400	105.1300	101.3300	103.0000	+11.799%	17	14,740	-33.981%
2026-06-17	91.0000	93.7500	91.0000	92.1300	+2.367%	48	14,740	-26.191%
2026-06-16	91.3700	91.3700	90.0000	90.0000	-8.182%	3	14,740	-24.444%
2026-06-15	98.8700	100.1000	97.9700	98.0200	+3.342%	13	14,741	-30.626%
2026-06-12	87.5000	94.8500	87.5000	94.8500	+11.693%	14	14,745	-28.308%
2026-06-11	86.6300	86.6300	84.5000	84.9200	+11.094%	6	14,759	-19.925%
2026-06-10	78.9500	78.9500	75.2000	76.4400	+0.566%	28	14,762	-11.041%
2026-06-09	76.0000	76.5300	72.5000	76.0100	-6.999%	15	14,768	-10.538%
2026-06-08	81.5700	81.7300	80.3100	81.7300	+15.113%	34	14,780	-16.799%
2026-06-05	73.8000	75.7500	70.0000	71.0000	-10.568%	9	14,781	-4.225%
2026-06-04	78.8500	79.3900	78.8500	79.3900	-3.183%	14	14,783	-14.347%
2026-06-03	83.0000	83.0000	82.0000	82.0000	+5.971%	2	14,779	-17.073%
2026-06-02	78.3300	78.3300	76.5000	77.3800	-3.492%	30	14,781	-12.122%
2026-06-01	77.0500	81.2500	77.0500	80.1800	-8.408%	11	14,788	-15.191%
2026-05-29	89.6700	89.6700	87.5400	87.5400	-2.135%	4	14,791	-22.321%
2026-05-27	89.4500	89.4500	89.4500	89.4500	-4.126%	3	14,795	-23.980%
2026-05-26	91.1500	93.3000	91.1500	93.3000	+3.437%	6	14,798	-27.117%
2026-05-22	91.6000	91.6000	90.0000	90.2000	-0.617%	20	14,803	-24.612%
2026-05-20	88.3400	90.7600	88.0000	90.7600	+20.772%	6	14,823	-25.077%
2026-05-19	77.5500	77.5500	72.0000	75.1500	-3.530%	26	14,853	-9.514%
2026-05-18	84.6900	84.6900	77.2000	77.9000	-1.130%	17	14,853	-12.709%
2026-05-15	77.6400	80.0100	77.5000	78.7900	-8.649%	72	14,853	-13.695%
2026-05-14	83.8400	86.2500	83.8400	86.2500	-5.032%	29	14,905	-21.159%
2026-05-13	92.0000	92.0000	87.4000	90.8200	+0.911%	9	14,934	-25.127%
2026-05-12	93.5000	93.5000	86.4000	90.0000	-9.457%	33	14,934	-24.444%
2026-05-11	97.0000	99.4000	97.0000	99.4000	+5.185%	24	14,934	-31.590%
2026-05-08	85.8000	99.0000	85.8000	94.5000	+18.719%	17	14,967	-28.042%
2026-05-07	82.4000	82.4000	79.6000	79.6000	-4.096%	2	14,982	-14.573%
2026-05-06	79.3800	83.0000	79.2500	83.0000	+5.130%	18	14,984	-18.072%
2026-05-05	75.9300	79.5400	75.9300	78.9500	+17.643%	51	14,998	-13.870%
2026-05-04	70.0000	70.0000	67.0700	67.1100	-4.129%	86	15,021	+1.326%
2026-05-01	63.3500	70.0000	63.3500	70.0000	+9.461%	69	15,138	-2.857%
2026-04-30	64.5800	64.5800	63.5000	63.9500	-1.615%	90	15,138	+6.333%
2026-04-29	57.5000	65.0000	57.5000	65.0000	+19.310%	22	15,178	+4.615%
2026-04-28	52.9500	54.4800	52.9500	54.4800	+1.076%	2	15,190	+24.816%
2026-04-27	56.0000	56.0000	53.9000	53.9000	+1.698%	63	15,191	+26.160%
2026-04-24	51.0000	55.1600	50.4500	53.0000	+40.212%	124	15,204	+28.302%
2026-04-23	39.2600	39.5000	37.8000	37.8000	+2.300%	56	15,215	+79.894%
2026-04-22	39.5500	39.5500	36.9500	36.9500	-5.281%	20	15,248	+84.032%
2026-04-21	38.5100	39.0100	38.5100	39.0100	+4.922%	5	15,262	+74.314%
2026-04-20	39.0000	39.0000	37.0500	37.1800	-6.111%	18	15,262	+82.894%
2026-04-17	40.8000	40.8000	39.5000	39.6000	-0.752%	63	15,269	+71.717%
2026-04-16	38.1900	39.9000	37.7900	39.9000	+8.779%	204	15,273	+70.426%
2026-04-15	35.9600	37.1100	35.8000	36.6800	+2.889%	274	15,377	+85.387%
2026-04-14	35.5000	35.6500	34.6500	35.6500	-4.270%	47	15,542	+90.743%
2026-04-13	34.9000	37.2400	34.9000	37.2400	+6.950%	152	15,543	+82.599%
2026-04-10	32.9100	35.1900	32.9100	34.8200	+2.714%	101	15,620	+95.290%
2026-04-09	31.5000	33.9500	31.0000	33.9000	+8.828%	185	15,708	+100.590%
2026-04-08	29.2000	31.3300	29.2000	31.1500	+22.157%	86	15,799	+118.299%
2026-04-07	24.8500	26.3700	24.8500	25.5000	+8.696%	108	15,814	+166.667%
2026-04-06	24.8700	25.0000	23.4600	23.4600	+1.911%	33	15,908	+189.855%
2026-04-02	22.7900	24.0100	22.7900	23.0200	+6.279%	39	15,926	+195.395%
2026-04-01	21.0000	22.1500	20.5000	21.6600	+19.011%	83	15,926	+213.943%
2026-03-31	16.7000	18.2000	16.7000	18.2000	+11.656%	1,667	15,996	+273.626%
2026-03-30	17.6800	17.6800	15.9000	16.3000	-8.939%	44	17,291	+317.178%
2026-03-27	18.0000	18.4000	17.6100	17.9000	-5.789%	68	17,294	+279.888%
2026-03-26	19.4500	19.4500	18.8500	19.0000	-10.504%	6	17,335	+257.895%
2026-03-25	21.0000	21.4300	21.0000	21.2300	+13.834%	25	17,340	+220.301%
2026-03-24	18.3800	18.6500	18.3800	18.6500	+0.269%	2	17,337	+264.611%
2026-03-23	19.4500	19.5000	18.2500	18.6000	+1.362%	29	17,336	+265.591%
2026-03-20	19.1000	19.2500	18.3500	18.3500	-8.250%	5	17,338	+270.572%
2026-03-19	19.3500	20.0000	19.3500	20.0000	+3.573%	5	17,335	+240.000%
2026-03-18	19.0000	19.3100	19.0000	19.3100	+3.539%	6	17,335	+252.149%
2026-03-17	19.4800	19.4800	18.6500	18.6500	-7.214%	54	17,341	+264.611%
2026-03-16	21.8200	22.0000	20.1000	20.1000	+1.259%	41	17,321	+238.308%
2026-03-13	20.3000	20.3000	19.8500	19.8500	-0.101%	6	17,328	+242.569%
2026-03-12	19.8000	19.8700	19.8000	19.8700	-8.009%	2	17,328	+242.224%
2026-03-11	21.6000	21.6000	21.6000	21.6000	+4.854%	10	17,328	+214.815%
2026-03-10	20.5000	21.2300	20.5000	20.6000	+5.209%	39	17,328	+230.097%
2026-03-09	18.0100	19.5800	18.0100	19.5800	+8.356%	16	17,335	+247.293%
2026-03-06	18.9100	19.2300	18.0000	18.0700	-6.952%	38	17,326	+276.314%
2026-03-05	20.0000	20.0000	19.4000	19.4200	+7.889%	34	17,307	+250.154%
2026-03-03	17.5000	18.0000	17.0500	18.0000	-7.928%	34	17,305	+277.778%
2026-03-02	19.1000	19.5500	19.1000	19.5500	+1.506%	8	17,310	+247.826%
2026-02-27	18.9000	19.5500	18.9000	19.2600	-0.773%	13	17,311	+253.063%
2026-02-26	21.2600	21.2600	19.4100	19.4100	-6.096%	71	17,314	+250.335%
2026-02-25	20.0000	20.8600	20.0000	20.6700	+1.823%	9	17,385	+228.979%
2026-02-24	19.7500	20.3000	19.7500	20.3000	+12.778%	12	17,385	+234.975%
2026-02-23	18.5400	18.5400	18.0000	18.0000	-3.017%	126	17,377	+277.778%
2026-02-20	17.9600	18.5600	17.8500	18.5600	+0.324%	11	17,491	+266.379%
2026-02-19	19.0000	19.4000	18.5000	18.5000	-9.712%	32	17,488	+267.568%
2026-02-18	19.5700	20.4900	19.5700	20.4900	+1.185%	8	17,478	+231.869%
2026-02-17	20.2700	20.2700	20.2500	20.2500	-3.341%	4	17,472	+235.802%
2026-02-13	21.0000	21.1000	20.9500	20.9500	+0.335%	3	17,473	+224.582%
2026-02-12	22.0000	22.0000	20.7200	20.8800	-5.734%	42	17,473	+225.670%
2026-02-11	21.8000	22.1500	21.6500	22.1500	+5.577%	11	17,501	+206.998%
2026-02-10	23.0000	23.0000	20.9800	20.9800	-10.342%	18	17,506	+224.118%
2026-02-09	22.7500	23.4000	22.7500	23.4000	-2.703%	67	17,512	+190.598%
2026-02-06	22.3500	24.5400	22.3500	24.0500	+10.829%	124	17,555	+182.744%
2026-02-05	24.0500	24.0500	21.1000	21.7000	-0.367%	9	17,643	+213.364%
2026-02-04	22.6400	22.6400	21.3400	21.7800	-6.524%	19	17,645	+212.213%
2026-02-03	23.4700	23.9500	23.3000	23.3000	+4.484%	12	17,648	+191.845%
2026-02-02	20.7000	23.1500	20.7000	22.3000	+7.729%	24	17,648	+204.933%
2026-01-30	21.8000	21.8000	20.5600	20.7000	-2.817%	15	17,668	+228.502%
2026-01-29	21.7600	21.7600	21.2300	21.3000	-4.484%	4	17,681	+219.249%
2026-01-28	20.9500	22.6000	20.9500	22.3000	+23.001%	54	17,679	+204.933%
2026-01-27	17.5000	18.4700	17.5000	18.1300	+6.962%	13	17,687	+275.069%
2026-01-26	17.7000	17.7000	16.6500	16.9500	-11.303%	187	17,686	+301.180%
2026-01-23	21.0000	21.6000	18.5000	19.1100	-29.872%	219	17,628	+255.835%
2026-01-22	26.5300	27.3500	26.5300	27.2500	+0.739%	868	17,648	+149.541%
2026-01-21	25.0000	27.0500	24.8000	27.0500	+23.460%	356	17,834	+151.386%
2026-01-20	22.0000	23.5000	21.8000	21.9100	+4.333%	274	18,095	+210.361%
2026-01-16	22.5000	22.6000	20.6800	21.0000	-4.762%	198	18,257	+223.810%
2026-01-15	23.4000	23.4000	20.2000	22.0500	+0.227%	46	18,257	+208.390%
2026-01-14	22.1000	22.5000	21.5800	22.0000	0.000%	27	18,298	+209.091%
2026-01-13	19.7500	22.0000	19.7500	22.0000	+17.836%	94	18,306	+209.091%
2026-01-12	19.0000	19.2500	18.5000	18.6700	-5.084%	87	18,254	+264.221%
2026-01-09	18.5600	19.6700	18.1000	19.6700	+22.938%	89	18,327	+245.704%
2026-01-08	17.1700	17.1700	15.7200	16.0000	-7.085%	153	18,363	+325.000%
2026-01-07	15.3500	19.2000	15.3500	17.2200	+14.040%	208	18,218	+294.890%
2026-01-06	14.7100	15.3000	14.4000	15.1000	+2.582%	19	18,286	+350.331%
2026-01-05	16.2000	16.2000	14.6300	14.7200	+0.068%	27	18,293	+361.957%
2026-01-02	14.0000	14.7500	14.0000	14.7100	+15.102%	188	18,296	+362.271%
2025-12-31	12.7500	12.8800	12.7000	12.7800	-1.692%	56	18,306	+432.081%
2025-12-30	13.5000	13.5800	13.0000	13.0000	+4.418%	29	18,306	+423.077%
2025-12-29	12.4500	12.4500	12.0000	12.4500	+3.320%	7	18,311	+446.185%
2025-12-26	12.0000	12.1700	11.7800	12.0500	+1.091%	173	18,310	+464.315%
2025-12-24	11.6600	11.9500	11.6600	11.9200	-3.948%	55	18,232	+470.470%
2025-12-23	12.2500	12.4300	12.2200	12.4100	-0.321%	25	18,232	+447.945%
2025-12-22	12.9000	12.9000	12.2500	12.4500	-4.598%	73	18,235	+446.185%
2025-12-19	12.7100	13.3000	12.7100	13.0500	+4.400%	9	18,222	+421.073%
2025-12-18	12.5500	12.7500	12.1000	12.5000	+1.215%	23	18,218	+444.000%
2025-12-17	13.1000	13.1000	12.1300	12.3500	-7.491%	245	18,206	+450.607%
2025-12-16	13.0000	13.3500	13.0000	13.3500	-0.743%	46	18,195	+409.363%
2025-12-15	13.9800	14.0500	13.3000	13.4500	-3.515%	113	18,207	+405.576%
2025-12-12	14.7800	15.3600	13.9400	13.9400	-7.682%	115	18,168	+387.805%
2025-12-11	15.3200	15.3200	15.1000	15.1000	-6.502%	9	18,239	+350.331%
2025-12-10	14.6000	16.1500	14.6000	16.1500	+3.992%	7	18,235	+321.053%
2025-12-09	15.6500	15.6700	15.5000	15.5300	+0.194%	66	18,228	+337.862%
2025-12-08	16.0500	16.0500	15.1000	15.5000	-9.463%	210	18,231	+338.710%
2025-12-05	17.5000	17.5000	17.1200	17.1200	+9.045%	171	18,355	+297.196%
2025-12-04	17.9700	17.9700	15.7000	15.7000	-13.260%	64	18,525	+333.121%
2025-12-03	18.2000	18.4500	17.8000	18.1000	-0.822%	561	18,506	+275.691%
2025-12-02	15.9500	18.2500	15.9500	18.2500	+20.861%	224	18,568	+272.603%
2025-12-01	15.1500	15.1500	15.0000	15.1000	-2.202%	13	18,621	+350.331%
2025-11-28	14.3500	15.4400	14.3000	15.4400	+18.952%	44	18,631	+340.415%
2025-11-26	13.0000	13.0000	12.9800	12.9800	+8.167%	6	18,623	+423.883%
2025-11-25	11.9000	12.1600	11.9000	12.0000	0.000%	40	18,623	+466.667%
2025-11-24	12.2000	12.2000	12.0000	12.0000	+5.263%	17	18,635	+466.667%
2025-11-21	10.6000	11.7000	10.2200	11.4000	+8.057%	172	18,639	+496.491%
2025-11-20	12.7000	12.7000	10.5500	10.5500	-10.970%	153	18,657	+544.550%
2025-11-19	11.2300	12.2700	11.2300	11.8500	+4.039%	570	18,645	+473.840%
2025-11-18	11.2000	11.4600	10.8000	11.3900	-1.556%	187	18,589	+497.015%
2025-11-17	12.1000	12.2900	11.1500	11.5700	-2.773%	130	18,499	+487.727%
2025-11-14	11.9000	12.6900	11.7000	11.9000	-7.752%	117	18,512	+471.429%
2025-11-13	13.7000	13.7000	12.2900	12.9000	-8.898%	61	18,579	+427.132%
2025-11-12	14.3300	14.5000	13.9100	14.1600	+0.071%	18	18,600	+380.226%
2025-11-11	14.0500	14.3000	14.0400	14.1500	-2.414%	13	18,610	+380.565%
2025-11-10	15.0000	15.2500	14.2000	14.5000	+1.969%	22	18,613	+368.966%
2025-11-07	14.1500	14.5000	13.5000	14.2200	+1.935%	81	18,611	+378.200%
2025-11-06	14.5000	14.5000	13.6100	13.9500	-5.424%	33	18,644	+387.455%
2025-11-05	14.5000	14.7500	14.1500	14.7500	+6.039%	196	18,647	+361.017%
2025-11-04	14.2500	14.8500	13.9000	13.9100	-9.675%	166	18,482	+388.857%
2025-11-03	16.1700	16.1700	15.0000	15.4000	-5.521%	94	18,544	+341.558%
2025-10-31	16.3500	16.7500	15.7500	16.3000	-0.912%	66	18,544	+317.178%
2025-10-30	16.5300	17.0500	16.0500	16.4500	-4.360%	18	18,535	+313.374%
2025-10-29	16.8100	17.3700	16.8000	17.2000	-1.714%	134	18,529	+295.349%
2025-10-28	15.7500	17.6500	15.7500	17.5000	+15.132%	82	18,526	+288.571%
2025-10-27	15.2100	15.8000	14.8500	15.2000	+5.336%	90	18,568	+347.368%
2025-10-24	15.8500	16.0000	13.8200	14.4300	+2.705%	442	18,568	+371.240%
2025-10-23	13.4000	14.1200	13.1600	14.0500	+5.007%	83	18,591	+383.986%
2025-10-22	13.3000	13.4000	12.8000	13.3800	-6.954%	133	18,564	+408.221%
2025-10-21	14.0500	14.4000	13.9000	14.3800	+0.559%	284	18,578	+372.879%
2025-10-20	14.3000	14.3500	13.9000	14.3000	+4.762%	61	18,665	+375.524%
2025-10-17	13.0900	14.3600	12.9500	13.6500	+3.253%	256	18,627	+398.168%
2025-10-16	14.0000	14.0000	13.1000	13.2200	-3.292%	56	18,828	+414.372%
2025-10-15	12.7500	13.7800	12.7500	13.6700	+12.975%	22	18,828	+397.440%
2025-10-14	12.0000	13.2000	11.0000	12.1000	-8.194%	88	18,843	+461.983%
2025-10-13	12.3000	13.6200	12.3000	13.1800	+1.385%	112	18,822	+415.933%
2025-10-10	14.2000	14.7000	12.9500	13.0000	-2.985%	258	18,780	+423.077%
2025-10-09	12.3700	13.7700	12.3700	13.4000	-0.741%	57	18,913	+407.463%
2025-10-08	12.2000	13.5600	12.2000	13.5000	+3.053%	203	18,875	+403.704%
2025-10-07	13.3000	13.6000	12.7000	13.1000	+3.150%	41	18,926	+419.084%
2025-10-06	13.4000	14.3000	12.5500	12.7000	+2.008%	290	18,926	+435.433%
2025-10-03	13.4900	13.5900	12.4000	12.4500	-5.682%	329	18,712	+446.185%
2025-10-02	11.3300	13.3500	11.3300	13.2000	+8.821%	602	18,747	+415.152%
2025-10-01	10.4000	12.1300	10.4000	12.1300	+17.198%	139	19,163	+460.594%
2025-09-30	10.7000	10.8400	10.0800	10.3500	-8.000%	194	19,080	+557.005%
2025-09-29	11.5000	11.6000	10.8000	11.2500	-7.787%	419	19,065	+504.444%
2025-09-26	11.9700	12.5000	11.1400	12.2000	+12.650%	1,075	19,142	+457.377%
2025-09-25	8.7000	10.9300	8.6000	10.8300	+25.930%	1,387	19,238	+527.886%
2025-09-24	7.1000	8.8000	7.1000	8.6000	+21.986%	521	19,557	+690.698%
2025-09-23	7.0000	7.6800	7.0000	7.0500	+5.539%	447	19,642	+864.539%
2025-09-22	7.1500	7.2000	6.4000	6.6800	-6.048%	433	19,747	+917.964%
2025-09-19	7.4500	7.5300	6.9000	7.1100	-7.059%	324	19,604	+856.399%
2025-09-18	7.9000	8.9500	6.6500	7.6500	+73.864%	2,074	19,600	+788.889%
2025-09-17	4.5000	4.5800	4.2000	4.4000	-3.720%	102	20,036	+1,445.455%
2025-09-16	4.4500	4.6000	4.4500	4.5700	+5.057%	158	20,055	+1,387.965%
2025-09-15	4.2500	4.6500	4.2500	4.3500	+7.407%	105	20,184	+1,463.218%
2025-09-12	4.2000	4.2000	4.0000	4.0500	-4.706%	342	20,230	+1,579.012%
2025-09-11	4.3900	4.3900	4.1500	4.2500	-1.163%	100	20,094	+1,500.000%
2025-09-10	4.2500	4.3000	4.0500	4.3000	+3.614%	1,078	20,065	+1,481.395%
2025-09-09	4.2500	4.3500	4.1000	4.1500	-1.190%	234	20,825	+1,538.554%
2025-09-08	4.2000	4.3500	4.0000	4.2000	-0.709%	36	20,728	+1,519.048%
2025-09-05	4.1500	4.2500	4.0400	4.2300	-0.937%	1,529	20,721	+1,507.565%
2025-09-04	3.9500	4.3000	3.9500	4.2700	+7.828%	129	22,221	+1,492.506%
2025-09-03	4.0500	4.0500	3.8600	3.9600	-4.348%	40	22,160	+1,617.172%
2025-09-02	4.1500	4.2000	4.0000	4.1400	-3.721%	152	22,150	+1,542.512%
2025-08-29	4.6000	4.6000	4.3000	4.3000	-7.127%	72	22,194	+1,481.395%
2025-08-28	4.6000	4.7000	4.5300	4.6300	+0.652%	441	22,194	+1,368.683%
2025-08-27	4.3500	4.7500	4.3500	4.6000	+6.977%	261	22,337	+1,378.261%
2025-08-26	4.7000	4.7000	4.1600	4.3000	-8.511%	1,696	22,311	+1,481.395%
2025-08-25	5.0900	5.1500	4.6200	4.7000	+1.075%	1,084	22,185	+1,346.809%
2025-08-22	4.4700	4.9500	4.1500	4.6500	+14.815%	1,218	21,525	+1,362.366%
2025-08-21	4.1000	4.1500	3.7000	4.0500	-2.410%	461	21,889	+1,579.012%
2025-08-20	4.7000	4.7000	3.9500	4.1500	-16.834%	761	21,745	+1,538.554%
2025-08-19	5.0000	5.6500	4.8000	4.9900	+18.810%	2,821	21,778	+1,262.725%
2025-08-18	4.5000	5.2000	4.0500	4.2000	-12.317%	1,238	23,569	+1,519.048%
2025-08-15	6.1000	6.1000	4.5000	4.7900	+11.395%	3,053	23,011	+1,319.624%
2025-08-14	3.3500	4.4400	3.3500	4.3000	+24.638%	441	21,344	+1,481.395%
2025-08-13	2.9700	3.5000	2.9700	3.4500	+8.833%	1,867	21,369	+1,871.014%
2025-08-12	2.9100	3.4000	2.9000	3.1700	+13.214%	1,062	20,078	+2,045.110%
2025-08-11	2.9000	3.0500	2.5900	2.8000	+12.000%	2,716	20,217	+2,328.571%
2025-08-08	2.6100	2.6100	2.3700	2.5000	+2.881%	721	18,840	+2,620.000%
2025-08-07	2.6200	2.6500	2.3200	2.4300	-7.955%	2,100	18,476	+2,698.354%
2025-08-06	2.4600	2.6500	2.4500	2.6400	+2.724%	112	19,701	+2,475.758%
2025-08-05	2.4800	2.7000	2.4500	2.5700	+11.739%	899	19,679	+2,545.914%
2025-08-04	2.3100	2.3400	2.2300	2.3000	+1.770%	362	20,031	+2,856.522%
2025-08-01	2.3000	2.3500	2.1500	2.2600	-7.377%	549	19,714	+2,908.850%
2025-07-31	2.4800	2.5900	2.3600	2.4400	-6.513%	1,914	19,288	+2,686.885%
2025-07-30	2.5700	2.7300	2.5000	2.6100	+0.385%	349	17,638	+2,505.364%
2025-07-29	2.8000	2.8100	2.6000	2.6000	-6.810%	1,123	17,781	+2,515.385%
2025-07-28	2.8000	3.0500	2.7600	2.7900	-1.761%	793	17,399	+2,337.276%
2025-07-25	2.7900	2.9400	2.6500	2.8400	-22.192%	1,838	16,771	+2,294.366%
2025-07-24	3.9000	3.9000	3.6000	3.6500	-8.750%	233	15,875	+1,763.014%
2025-07-23	3.8500	4.1500	3.8500	4.0000	+2.041%	89	15,827	+1,600.000%
2025-07-22	3.9800	4.1000	3.9000	3.9200	-0.759%	99	15,815	+1,634.694%
2025-07-21	4.0500	4.2000	3.9000	3.9500	+0.254%	155	15,772	+1,621.519%
2025-07-18	3.9500	4.1500	3.8000	3.9400	+1.026%	220	15,805	+1,625.888%
2025-07-17	3.7500	3.9000	3.7500	3.9000	+2.632%	55	15,622	+1,643.590%
2025-07-16	3.9000	3.9000	3.5500	3.8000	-3.797%	496	15,593	+1,689.474%
2025-07-15	4.1500	4.2500	3.9000	3.9500	-2.469%	73	15,517	+1,621.519%
2025-07-14	4.3500	4.3500	3.8500	4.0500	-3.341%	173	15,527	+1,579.012%
2025-07-11	4.0500	4.2300	3.9900	4.1900	-1.643%	135	15,585	+1,522.912%
2025-07-10	4.1500	4.3500	4.0000	4.2600	+3.902%	136	15,527	+1,496.244%
2025-07-09	4.1500	4.2000	4.0000	4.1000	-3.529%	1,379	15,501	+1,558.537%
2025-07-08	3.9000	4.3000	3.8500	4.2500	+20.739%	1,059	14,331	+1,500.000%
2025-07-07	3.6100	3.6100	3.5000	3.5200	-4.865%	267	14,431	+1,831.818%
2025-07-03	3.6500	3.7500	3.3500	3.7000	+8.824%	226	14,597	+1,737.838%
2025-07-02	4.0400	4.0400	3.3000	3.4000	-11.458%	522	14,597	+1,900.000%
2025-07-01	3.7500	4.2500	3.7500	3.8400	+1.053%	654	14,323	+1,670.833%
2025-06-30	3.9200	3.9200	3.7500	3.8000	-2.564%	449	14,304	+1,689.474%
2025-06-27	3.9000	4.3700	3.7500	3.9000	+2.632%	540	14,138	+1,643.590%
2025-06-26	3.8000	3.8500	3.4300	3.8000	+5.556%	2,973	14,158	+1,689.474%
2025-06-25	3.8000	3.9000	3.6000	3.6000	-5.013%	4,758	13,594	+1,788.889%
2025-06-24	3.3500	3.8500	3.3500	3.7900	+15.549%	640	11,123	+1,694.195%
2025-06-23	3.2500	3.4100	3.1500	3.2800	-2.090%	281	11,179	+1,973.171%
2025-06-20	3.4000	3.5100	3.2500	3.3500	-0.593%	416	11,064	+1,929.851%
2025-06-18	3.1400	3.4000	3.1400	3.3700	+3.692%	346	10,854	+1,917.804%
2025-06-17	3.1000	3.4500	3.1000	3.2500	+4.839%	1,144	10,854	+1,992.308%
2025-06-16	2.9600	3.1500	2.9000	3.1000	+6.897%	125	11,185	+2,093.548%
2025-06-13	2.9500	3.1000	2.9000	2.9000	-5.537%	632	11,119	+2,244.828%
2025-06-12	3.5100	3.5100	2.9500	3.0700	+3.020%	690	10,903	+2,114.984%
2025-06-11	3.3500	3.4100	2.9100	2.9800	-16.527%	825	10,273	+2,181.879%
2025-06-10	3.0000	3.9000	3.0000	3.5700	+19.000%	1,578	10,698	+1,804.762%
2025-06-09	2.8700	3.1500	2.8500	3.0000	+7.527%	270	11,881	+2,166.667%
2025-06-06	2.9300	2.9500	2.7900	2.7900	-0.357%	466	11,828	+2,337.276%
2025-06-05	2.9500	3.0100	2.7500	2.8000	-3.448%	375	11,853	+2,328.571%
2025-06-04	2.8800	2.9500	2.8300	2.9000	0.000%	309	12,026	+2,244.828%
2025-06-03	2.6900	2.9800	2.6100	2.9000	+7.011%	241	11,870	+2,244.828%
2025-06-02	2.6000	2.7600	2.5800	2.7100	+3.435%	100	11,800	+2,409.225%
2025-05-30	2.8500	2.9000	2.5500	2.6200	-7.746%	812	11,734	+2,495.420%
2025-05-29	3.0500	3.0500	2.8400	2.8400	-4.377%	607	11,769	+2,294.366%
2025-05-28	3.0300	3.0400	2.9700	2.9700	-1.000%	198	11,976	+2,189.562%
2025-05-27	2.9700	3.1000	2.9200	3.0000	+4.530%	84	11,931	+2,166.667%
2025-05-23	2.9000	2.9500	2.8200	2.8700	-4.333%	962	11,457	+2,269.338%
2025-05-22	3.0700	3.1000	3.0000	3.0000	-3.226%	458	11,457	+2,166.667%
2025-05-21	3.2000	3.4000	3.0500	3.1000	-4.615%	270	11,637	+2,093.548%
2025-05-20	3.2500	3.3000	3.2300	3.2500	-1.515%	28	11,562	+1,992.308%
2025-05-19	3.3000	3.4000	3.2500	3.3000	-4.348%	478	11,563	+1,960.606%
2025-05-16	3.3500	3.4600	3.3000	3.4500	+2.985%	178	11,135	+1,871.014%
2025-05-15	3.2000	3.4500	3.2000	3.3500	-1.471%	392	11,115	+1,929.851%
2025-05-14	3.7600	3.7600	3.3000	3.4000	-10.526%	576	11,182	+1,900.000%
2025-05-13	3.7000	4.0000	3.7000	3.8000	+5.556%	856	10,938	+1,689.474%
2025-05-12	3.7500	3.8500	3.5500	3.6000	+9.091%	470	10,652	+1,788.889%
2025-05-09	3.3000	3.3500	3.1200	3.3000	0.000%	424	10,666	+1,960.606%
2025-05-08	3.6300	3.6300	3.0700	3.3000	+11.864%	184	10,488	+1,960.606%
2025-05-07	2.8100	3.0000	2.7500	2.9500	+3.509%	97	10,623	+2,205.085%
2025-05-06	2.8900	2.9000	2.7800	2.8500	-3.061%	1,390	10,556	+2,285.965%
2025-05-05	3.1000	3.1000	2.9400	2.9400	-3.607%	563	8,674	+2,212.925%
2025-05-02	2.9900	3.2000	2.9900	3.0500	+5.172%	262	8,674	+2,129.508%
2025-05-01	2.9500	3.1200	2.9000	2.9000	-3.333%	189	8,727	+2,244.828%
2025-04-30	3.0000	3.0500	2.7500	3.0000	-1.639%	950	8,807	+2,166.667%
2025-04-29	3.0000	3.3200	3.0000	3.0500	-6.154%	40	7,912	+2,129.508%
2025-04-28	3.2000	3.6000	3.1200	3.2500	+4.839%	172	7,903	+1,992.308%
2025-04-25	3.0200	3.2000	2.9200	3.1000	-16.216%	1,430	7,955	+2,093.548%
2025-04-24	3.5500	3.8000	3.4000	3.7000	+10.448%	247	7,559	+1,737.838%
2025-04-23	3.3400	3.7700	3.2700	3.3500	+8.065%	189	7,412	+1,929.851%
2025-04-22	2.8500	3.1000	2.7900	3.1000	+16.541%	121	7,409	+2,093.548%
2025-04-21	2.8000	2.9300	2.5500	2.6600	-4.317%	262	7,391	+2,456.391%
2025-04-17	3.1500	3.1500	2.6600	2.7800	-2.456%	191	7,112	+2,346.043%
2025-04-16	3.4100	3.4100	2.7500	2.8500	-10.938%	500	7,112	+2,285.965%
2025-04-15	3.6000	3.6000	3.0000	3.2000	-11.846%	118	7,033	+2,025.000%
2025-04-14	3.7900	3.8300	2.7000	3.6300	+11.692%	183	7,018	+1,773.278%
2025-04-11	3.0000	3.2500	2.7700	3.2500	-1.515%	586	6,971	+1,992.308%
2025-04-10	3.7500	3.7500	3.2000	3.3000	-17.500%	211	6,731	+1,960.606%
2025-04-09	3.0900	4.2000	2.8500	4.0000	+34.680%	2,796	6,599	+1,600.000%
2025-04-08	3.3000	3.5000	2.6500	2.9700	-11.343%	2,385	8,668	+2,189.562%
2025-04-07	3.3500	3.7500	2.9800	3.3500	-6.944%	172	6,333	+1,929.851%
2025-04-04	4.2500	4.7000	3.3500	3.6000	-23.404%	3,170	6,192	+1,788.889%
2025-04-03	3.7000	5.5000	3.6900	4.7000	+18.388%	117	5,495	+1,346.809%
2025-04-02	4.0000	4.1000	3.9000	3.9700	-0.750%	33	5,406	+1,612.846%
2025-04-01	4.1000	4.1000	3.9000	4.0000	-6.977%	284	5,376	+1,600.000%
2025-03-31	4.8000	4.8000	3.9500	4.3000	+1.176%	14	5,302	+1,481.395%
2025-03-28	4.6500	4.6500	4.2300	4.2500	-12.190%	270	5,291	+1,500.000%
2025-03-27	4.3900	4.8600	4.3900	4.8400	+5.217%	79	5,381	+1,304.959%
2025-03-26	4.9900	5.0500	4.5500	4.6000	-8.911%	348	5,333	+1,378.261%
2025-03-25	5.1600	5.1600	4.9400	5.0500	0.000%	15	5,197	+1,246.535%
2025-03-24	5.0000	5.5500	5.0000	5.0500	-4.175%	80	5,197	+1,246.535%
2025-03-21	4.8900	5.3900	4.8900	5.2700	+7.551%	88	5,155	+1,190.323%
2025-03-20	4.9000	5.1500	4.8500	4.9000	-1.010%	351	5,153	+1,287.755%
2025-03-19	5.6500	5.6500	4.9000	4.9500	-18.852%	2,791	4,814	+1,273.737%
2025-03-18	5.9400	6.3000	5.9100	6.1000	+1.498%	199	2,230	+1,014.754%
2025-03-17	5.5000	6.2500	5.5000	6.0100	+17.843%	68	2,115	+1,031.448%
2025-03-14	4.6000	5.3000	4.6000	5.1000	0.000%	4,112	0	+1,233.333%