Dark

INTC20260116C10
INTC Jan 16 2026 10.00 Call (INTC260116C00010000)
option OPRA

EOD

Aug 21, 2025

13.59-0.803%(-0.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-21	13.5900	13.5900	13.5900	13.5900	-0.803%	3	2,906	0.000%
2025-08-20	13.9600	13.9600	13.7000	13.7000	-11.727%	7	2,909	-0.803%
2025-08-19	15.4200	16.4000	15.4200	15.5200	+11.655%	32	2,909	-12.436%
2025-08-18	13.7500	14.6700	13.7500	13.9000	-7.333%	37	2,899	-2.230%
2025-08-15	14.6700	15.9000	14.6000	15.0000	+7.527%	70	2,900	-9.400%
2025-08-14	12.5500	14.1500	12.5500	13.9500	+12.048%	20	2,884	-2.581%
2025-08-13	11.7900	12.5000	11.7900	12.4500	+3.923%	9	2,879	+9.157%
2025-08-12	11.6500	11.9800	11.6000	11.9800	+7.444%	9	2,876	+13.439%
2025-08-11	11.2500	11.5000	11.1100	11.1500	+9.100%	8	2,881	+21.883%
2025-08-08	10.0000	10.2200	9.9700	10.2200	+1.692%	3	2,880	+32.975%
2025-08-07	10.5500	10.5500	10.0000	10.0500	-1.951%	8	2,879	+35.224%
2025-08-06	10.2500	10.2500	10.2500	10.2500	-2.381%	1	2,876	+32.585%
2025-08-05	10.2000	10.5000	10.2000	10.5000	+7.692%	3	2,875	+29.429%
2025-08-04	9.7500	9.7500	9.7500	9.7500	+1.457%	1	2,875	+39.385%
2025-08-01	9.6500	9.6500	9.3000	9.6100	-3.900%	6	2,875	+41.415%
2025-07-31	10.4000	10.4300	10.0000	10.0000	-4.762%	20	2,871	+35.900%
2025-07-30	10.8700	10.8700	10.5000	10.5000	-3.137%	71	2,875	+29.429%
2025-07-29	10.8400	10.8400	10.8400	10.8400	-1.633%	2	2,890	+25.369%
2025-07-28	11.4000	11.5000	11.0200	11.0200	+0.182%	13	2,891	+23.321%
2025-07-25	10.8500	11.0000	10.8000	11.0000	-16.350%	21	2,891	+23.545%
2025-07-24	13.2400	13.2400	13.1500	13.1500	-4.986%	21	2,883	+3.346%
2025-07-23	13.4500	13.8400	13.1700	13.8400	+2.519%	8	2,890	-1.806%
2025-07-21	13.8000	13.8000	13.5000	13.5000	-0.369%	4	2,888	+0.667%
2025-07-18	13.4400	13.5500	13.4300	13.5500	+3.991%	4	2,886	+0.295%
2025-07-17	13.0300	13.0300	13.0300	13.0300	-5.236%	2	2,887	+4.298%
2025-07-11	13.7000	13.7500	13.7000	13.7500	-3.169%	22	2,889	-1.164%
2025-07-10	14.2000	14.2000	14.2000	14.2000	+1.068%	8	2,891	-4.296%
2025-07-09	14.0500	14.0500	14.0500	14.0500	+0.357%	1	2,891	-3.274%
2025-07-08	13.2500	14.0000	13.2500	14.0000	+14.286%	16	2,890	-2.929%
2025-07-07	12.2500	12.2500	12.2500	12.2500	0.000%	1	2,890	+10.939%
2025-07-02	12.1800	12.2500	12.1800	12.2500	-7.547%	21	2,891	+10.939%
2025-07-01	12.8000	13.5000	12.8000	13.2500	-0.151%	43	2,871	+2.566%
2025-06-30	13.2700	13.2700	13.2700	13.2700	-0.375%	1	2,851	+2.411%
2025-06-27	13.0000	13.7500	13.0000	13.3200	+4.471%	41	2,852	+2.027%
2025-06-26	12.8500	12.8500	12.7500	12.7500	-0.391%	12	2,852	+6.588%
2025-06-25	12.8000	12.8000	12.8000	12.8000	-1.538%	16	2,857	+6.172%
2025-06-24	12.2900	13.0000	12.2900	13.0000	+12.945%	53	2,873	+4.538%
2025-06-23	11.4500	11.5100	11.4500	11.5100	-0.346%	9	2,843	+18.071%
2025-06-20	11.6500	11.6500	11.5500	11.5500	-2.860%	8	2,836	+17.662%
2025-06-18	11.9500	11.9500	11.8900	11.8900	+5.689%	3	2,833	+14.298%
2025-06-17	11.4500	11.5400	11.2500	11.2500	+1.351%	35	2,833	+20.800%
2025-06-16	11.2000	11.2200	11.1000	11.1000	+3.738%	34	2,853	+22.432%
2025-06-13	10.8500	11.0000	10.7000	10.7000	-4.036%	52	2,832	+27.009%
2025-06-12	11.0000	11.3700	11.0000	11.1500	+1.364%	26	2,818	+21.883%
2025-06-11	11.6000	11.6000	10.9000	11.0000	-14.729%	20	2,837	+23.545%
2025-06-10	11.3000	12.9000	11.3000	12.9000	+16.531%	422	2,832	+5.349%
2025-06-09	11.3300	11.4000	11.0000	11.0700	+3.555%	15	2,854	+22.764%
2025-06-06	10.7600	10.7600	10.6900	10.6900	-1.475%	16	2,839	+27.128%
2025-06-05	10.8500	10.8500	10.8500	10.8500	+8.500%	2	2,838	+25.253%
2025-06-03	10.0500	10.0500	10.0000	10.0000	-1.768%	20	2,838	+35.900%
2025-06-02	10.1800	10.1800	10.1800	10.1800	+2.106%	2	2,818	+33.497%
2025-05-30	10.1000	10.1000	9.9700	9.9700	-6.822%	4	2,817	+36.309%
2025-05-29	10.7000	10.7000	10.7000	10.7000	-2.904%	16	2,815	+27.009%
2025-05-27	11.0200	11.0200	11.0200	11.0200	+3.962%	2	2,831	+23.321%
2025-05-23	10.6000	10.7000	10.5500	10.6000	-6.526%	12	2,827	+28.208%
2025-05-22	11.3400	11.3400	11.3400	11.3400	+0.354%	2	2,827	+19.841%
2025-05-21	11.7100	11.8600	11.3000	11.3000	-3.830%	11	2,825	+20.265%
2025-05-20	11.8900	11.8900	11.7500	11.7500	-2.893%	6	2,817	+15.660%
2025-05-16	12.1000	12.1000	12.1000	12.1000	0.000%	14	2,811	+12.314%
2025-05-15	12.1500	12.1500	12.0500	12.1000	0.000%	12	2,811	+12.314%
2025-05-14	12.9000	12.9000	12.1000	12.1000	-7.492%	37	2,810	+12.314%
2025-05-13	13.1500	13.2500	13.0000	13.0800	+3.810%	15	2,785	+3.899%
2025-05-12	12.4000	13.0000	12.3500	12.6000	+9.661%	70	2,783	+7.857%
2025-05-09	11.6600	11.6600	11.4900	11.4900	-0.087%	12	2,785	+18.277%
2025-05-08	11.5000	11.5900	11.5000	11.5000	+6.481%	5	2,788	+18.174%
2025-05-07	10.8000	10.8000	10.8000	10.8000	+2.857%	1	2,789	+25.833%
2025-05-06	10.5500	10.5500	10.5000	10.5000	-3.934%	2	2,788	+29.429%
2025-05-05	10.9300	10.9300	10.9300	10.9300	-2.411%	1	2,788	+24.337%
2025-05-02	10.8000	11.2000	10.8000	11.2000	+3.800%	4	2,787	+21.339%
2025-04-30	10.4700	10.7900	10.4500	10.7900	-3.229%	4	2,788	+25.950%
2025-04-29	11.1500	11.1500	11.1500	11.1500	+1.364%	11	2,787	+21.883%
2025-04-28	10.9300	11.6500	10.9000	11.0000	+3.774%	8	2,784	+23.545%
2025-04-25	10.2500	10.6000	10.2500	10.6000	-11.445%	48	2,778	+28.208%
2025-04-24	11.9500	12.0500	11.8000	11.9700	+7.741%	10	2,781	+13.534%
2025-04-23	11.0500	11.6500	11.0500	11.1100	+9.350%	60	2,784	+22.322%
2025-04-22	10.3500	10.4000	10.0600	10.1600	+6.947%	72	2,817	+33.760%
2025-04-21	9.3000	9.5000	9.1000	9.5000	-1.247%	80	2,860	+43.053%
2025-04-17	9.6500	9.8000	9.4300	9.6200	-3.317%	72	2,853	+41.268%
2025-04-16	10.0500	10.1600	9.6000	9.9500	-6.132%	36	2,853	+36.583%
2025-04-15	10.6900	10.6900	10.6000	10.6000	-6.608%	18	2,835	+28.208%
2025-04-14	11.1500	11.6000	11.1300	11.3500	+10.516%	426	2,827	+19.736%
2025-04-11	10.0000	10.2700	9.3000	10.2700	-1.155%	136	2,471	+32.327%
2025-04-10	10.6600	10.9000	10.3900	10.3900	-8.699%	19	2,419	+30.799%
2025-04-09	9.0000	12.0500	9.0000	11.3800	+27.009%	36	2,419	+19.420%
2025-04-08	10.6500	10.8500	8.8000	8.9600	-13.346%	40	2,418	+51.674%
2025-04-07	10.1000	10.5500	9.6800	10.3400	-2.911%	51	2,410	+31.431%
2025-04-04	11.5000	11.5000	10.5000	10.6500	-18.702%	178	2,385	+27.606%
2025-04-03	12.2000	13.1000	11.7000	13.1000	+4.968%	33	2,379	+3.740%
2025-04-02	12.4800	12.4800	12.4800	12.4800	+1.463%	30	2,375	+8.894%
2025-04-01	12.8500	12.8500	12.3000	12.3000	-7.380%	32	2,375	+10.488%
2025-03-28	14.0500	14.0500	13.2800	13.2800	-2.353%	40	2,352	+2.334%
2025-03-27	13.6000	13.6000	13.6000	13.6000	-8.108%	1	2,359	-0.074%
2025-03-25	14.8000	14.8000	14.8000	14.8000	+0.339%	1	2,358	-8.176%
2025-03-24	14.9500	14.9600	14.7500	14.7500	+1.235%	3	2,357	-7.864%
2025-03-21	14.5000	14.5700	14.5000	14.5700	+3.333%	10	2,356	-6.726%
2025-03-20	14.3000	14.3000	14.1000	14.1000	-4.342%	3	2,356	-3.617%
2025-03-19	15.2500	15.3000	14.7000	14.7400	-10.122%	16	2,357	-7.802%
2025-03-18	16.6500	16.7400	16.4000	16.4000	-0.606%	10	2,342	-17.134%
2025-03-17	16.0000	17.1300	15.8500	16.5000	+13.402%	25	2,343	-17.636%
2025-03-14	14.2500	14.5900	14.2000	14.5500	+0.345%	46	2,355	-6.598%
2025-03-13	13.9500	15.0000	13.9500	14.5000	+29.812%	72	2,383	-6.276%
2025-03-12	12.1500	12.1500	11.1700	11.1700	+7.301%	20	2,383	+21.665%
2025-03-11	10.5000	10.6000	10.1100	10.4100	-2.710%	44	2,364	+30.548%
2025-03-10	10.6000	10.9000	10.4000	10.7000	-2.727%	24	2,332	+27.009%
2025-03-07	11.0000	11.0000	11.0000	11.0000	-4.348%	4	2,320	+23.545%
2025-03-06	10.8000	11.6900	10.8000	11.5000	0.000%	77	2,318	+18.174%
2025-03-05	11.5300	11.6000	10.9000	11.5000	-3.361%	123	2,263	+18.174%
2025-03-04	12.7500	12.7500	11.5000	11.9000	-6.667%	191	2,174	+14.202%
2025-03-03	14.6500	15.0500	12.7500	12.7500	-8.798%	13	2,264	+6.588%
2025-02-28	13.7000	14.7200	13.7000	13.9800	-6.426%	136	2,256	-2.790%
2025-02-27	13.9000	14.9500	13.8500	14.9400	+6.714%	20	2,218	-9.036%
2025-02-26	14.1000	14.3000	14.0000	14.0000	+2.564%	7	2,211	-2.929%
2025-02-25	14.5500	14.5500	13.5900	13.6500	-10.492%	114	2,207	-0.440%
2025-02-24	14.9000	15.3000	14.3400	15.2500	-1.929%	56	2,210	-10.885%
2025-02-21	16.4900	16.8500	15.5000	15.5500	-5.471%	102	2,211	-12.605%
2025-02-20	16.0000	16.4500	15.1500	16.4500	-0.904%	54	2,198	-17.386%
2025-02-19	16.5000	17.1000	16.0000	16.6000	-5.413%	164	2,226	-18.133%
2025-02-18	15.1300	18.0500	15.1300	17.5500	+21.875%	399	2,232	-22.564%
2025-02-14	14.4500	15.3500	13.6500	14.4000	-4.000%	222	2,267	-5.625%
2025-02-13	13.6500	15.3800	13.6500	15.0000	+14.068%	194	2,267	-9.400%
2025-02-12	12.1500	13.1500	11.7000	13.1500	+11.441%	114	2,414	+3.346%
2025-02-11	11.0000	12.6500	11.0000	11.8000	+11.007%	94	2,440	+15.169%
2025-02-10	10.0500	10.6300	10.0500	10.6300	+7.591%	22	2,475	+27.846%
2025-02-07	10.0000	10.0500	9.8000	9.8800	-2.660%	82	2,495	+37.551%
2025-02-06	10.3000	10.3000	10.0500	10.1500	-2.591%	26	2,477	+33.892%
2025-02-05	9.6500	10.4800	9.6500	10.4200	+2.863%	10	2,464	+30.422%
2025-02-04	10.0000	10.2500	10.0000	10.1300	-0.393%	80	2,461	+34.156%
2025-02-03	10.0000	10.4500	9.6500	10.1700	-0.294%	39	2,530	+33.628%
2025-01-31	10.5000	10.9900	10.2000	10.2000	-5.556%	146	2,512	+33.235%
2025-01-30	10.6000	11.6500	10.3000	10.8000	+1.887%	301	2,496	+25.833%
2025-01-29	10.8200	11.6000	10.5500	10.6000	-0.563%	19	2,337	+28.208%
2025-01-28	10.7800	10.7800	10.6600	10.6600	-3.091%	26	2,325	+27.486%
2025-01-27	11.5000	11.7000	10.9800	11.0000	-4.679%	18	2,301	+23.545%
2025-01-24	12.6500	12.6500	11.5400	11.5400	-6.179%	62	2,296	+17.764%
2025-01-23	12.3100	12.3100	12.1000	12.3000	-2.381%	11	2,277	+10.488%
2025-01-22	12.7500	12.7500	12.6000	12.6000	+1.449%	9	2,273	+7.857%
2025-01-21	12.7000	13.1500	12.4000	12.4200	+1.305%	77	2,266	+9.420%
2025-01-17	12.1000	12.5000	11.9500	12.2600	+16.209%	100	2,209	+10.848%
2025-01-16	10.8000	10.8000	10.5500	10.5500	+0.957%	7	2,209	+28.815%
2025-01-15	10.4200	10.4500	10.4200	10.4500	+4.291%	3	2,204	+30.048%
2025-01-14	10.0300	10.0300	9.9000	10.0200	-0.299%	31	2,203	+35.629%
2025-01-13	9.9500	10.0600	9.8400	10.0500	-1.471%	35	2,172	+35.224%
2025-01-10	10.4500	10.4500	9.9000	10.2000	-5.380%	100	2,142	+33.235%
2025-01-08	10.7800	10.7800	10.7800	10.7800	-2.000%	5	2,104	+26.067%
2025-01-07	11.0000	11.0100	11.0000	11.0000	0.000%	23	2,104	+23.545%
2025-01-06	11.6000	11.6000	10.7500	11.0000	-3.509%	33	2,083	+23.545%
2025-01-03	11.3000	11.4000	11.3000	11.4000	+1.786%	6	2,067	+19.211%
2025-01-02	11.2000	11.2300	11.0000	11.2000	+2.752%	17	2,064	+21.339%
2024-12-31	10.8300	11.5000	10.8300	10.9000	+1.019%	109	1,961	+24.679%
2024-12-30	10.8500	10.9500	10.7600	10.7900	-3.315%	52	1,961	+25.950%
2024-12-27	11.6000	11.6000	11.1000	11.1600	-2.533%	16	1,917	+21.774%
2024-12-26	11.4900	11.5000	11.4500	11.4500	+2.691%	3	1,915	+18.690%
2024-12-23	10.7500	11.1500	10.7000	11.1500	+7.212%	32	1,912	+21.883%
2024-12-20	10.5500	10.5500	10.4000	10.4000	+1.961%	4	1,892	+30.673%
2024-12-19	10.4200	10.4200	10.1300	10.2000	-6.849%	61	1,889	+33.235%
2024-12-18	11.3300	11.5000	10.5000	10.9500	-5.195%	86	1,845	+24.110%
2024-12-17	11.8000	11.8000	11.4800	11.5500	-3.750%	21	1,786	+17.662%
2024-12-16	11.6000	12.0000	11.6000	12.0000	+6.667%	3	1,772	+13.250%
2024-12-13	11.5000	11.5000	11.2500	11.2500	-3.846%	64	1,769	+20.800%
2024-12-12	11.5000	11.8000	11.4600	11.7000	+4.933%	335	1,761	+16.154%
2024-12-11	11.1700	11.1700	11.1500	11.1500	-0.446%	3	1,691	+21.883%
2024-12-10	11.6500	11.6500	11.1500	11.2000	-5.565%	15	1,688	+21.339%
2024-12-09	11.7800	12.2800	11.7800	11.8600	+0.254%	29	1,684	+14.587%
2024-12-06	12.0000	12.0000	11.7000	11.8300	+0.254%	66	1,660	+14.877%
2024-12-05	12.2000	12.2500	10.9500	11.8000	-8.527%	24	1,628	+15.169%
2024-12-04	13.4000	13.4000	12.8000	12.9000	-3.731%	14	1,614	+5.349%
2024-12-03	14.0000	14.0000	13.4000	13.4000	-9.946%	30	1,609	+1.418%
2024-12-02	15.5500	15.8000	14.6000	14.8800	+2.976%	5	1,585	-8.669%
2024-11-29	14.4500	14.4500	14.4500	14.4500	-9.461%	2	1,582	-5.952%
2024-11-25	16.1500	16.1500	15.9600	15.9600	+3.771%	14	1,582	-14.850%
2024-11-22	15.4000	15.4000	15.0000	15.3800	+1.854%	8	1,574	-11.638%
2024-11-21	15.1000	15.1000	15.1000	15.1000	+2.027%	5	1,573	-10.000%
2024-11-20	14.5500	14.8000	14.5500	14.8000	-2.310%	24	1,573	-8.176%
2024-11-19	15.1500	15.1500	15.1500	15.1500	-1.623%	4	1,551	-10.297%
2024-11-15	15.3000	15.4500	15.3000	15.4000	-2.962%	100	1,551	-11.753%
2024-11-13	14.9700	15.8700	14.9700	15.8700	-0.189%	4	1,505	-14.367%
2024-11-11	15.9600	15.9600	15.9000	15.9000	-6.526%	4	1,507	-14.528%
2024-11-08	17.0700	17.2500	16.9500	17.0100	-0.526%	58	1,504	-20.106%
2024-11-07	16.2000	17.1000	16.2000	17.1000	+7.547%	47	1,501	-20.526%
2024-11-06	15.2000	15.9000	14.7000	15.9000	+12.367%	123	1,497	-14.528%
2024-11-05	14.1000	14.2500	14.1000	14.1500	+4.044%	13	1,406	-3.958%
2024-11-04	13.3700	13.6000	13.2000	13.6000	-4.561%	25	1,395	-0.074%
2024-11-01	13.8000	14.3000	13.5500	14.2500	+12.648%	142	1,390	-4.632%
2024-10-31	12.5500	12.6500	12.5500	12.6500	-5.597%	2	1,391	+7.431%
2024-10-30	12.1000	13.5000	12.1000	13.4000	-1.107%	16	1,392	+1.418%
2024-10-29	13.5500	13.5500	13.5500	13.5500	-2.518%	30	1,396	+0.295%
2024-10-28	13.6000	13.9300	13.6000	13.9000	+0.506%	8	1,396	-2.230%
2024-10-25	13.5000	14.2000	13.5000	13.8300	+8.047%	150	1,391	-1.735%
2024-10-23	13.0000	13.0000	12.6500	12.8000	-3.976%	21	1,337	+6.172%
2024-10-22	13.4000	13.4000	13.2000	13.3300	-3.055%	4	1,316	+1.950%
2024-10-21	13.5400	13.7500	13.5400	13.7500	+0.880%	3	1,312	-1.164%
2024-10-18	13.6300	13.6400	13.6000	13.6300	+4.846%	20	1,309	-0.293%
2024-10-16	13.0000	13.0000	13.0000	13.0000	-4.412%	10	1,316	+4.538%
2024-10-15	13.8500	13.8500	13.6000	13.6000	-5.556%	7	1,326	-0.074%
2024-10-14	14.4500	14.4500	14.4000	14.4000	-1.370%	5	1,325	-5.625%
2024-10-11	14.3500	14.6000	14.3500	14.6000	+1.389%	8	1,328	-6.918%
2024-10-09	14.4000	14.4000	14.4000	14.4000	+7.463%	1	1,332	-5.625%
2024-10-08	13.4000	13.4000	13.4000	13.4000	-4.286%	5	1,332	+1.418%
2024-10-03	14.0000	14.0000	14.0000	14.0000	+3.704%	1	1,327	-2.929%
2024-10-02	13.5000	13.5000	13.5000	13.5000	-1.675%	3	1,326	+0.667%
2024-10-01	13.6100	13.7300	13.6100	13.7300	-5.048%	2	1,323	-1.020%
2024-09-30	14.3000	14.4600	14.3000	14.4600	-0.755%	10	1,321	-6.017%
2024-09-27	15.1700	15.1700	14.0000	14.5700	+0.414%	50	1,314	-6.726%
2024-09-26	14.7200	14.7200	13.9000	14.5100	0.000%	9	1,315	-6.340%
2024-09-25	14.5000	14.8200	13.6500	14.5100	+4.765%	19	1,312	-6.340%
2024-09-24	13.7500	13.8500	13.3000	13.8500	+1.095%	62	1,316	-1.877%
2024-09-23	13.4000	14.4000	13.2000	13.7000	-1.154%	17	1,304	-0.803%
2024-09-20	12.4100	13.8600	11.7000	13.8600	+12.683%	46	1,299	-1.948%
2024-09-19	12.6000	12.6000	12.2100	12.3000	+2.500%	52	1,289	+10.488%
2024-09-18	12.5000	12.6500	12.0000	12.0000	-4.000%	57	1,249	+13.250%
2024-09-17	12.4300	13.5000	12.3400	12.5000	+5.042%	50	1,193	+8.720%
2024-09-16	11.4600	12.0900	11.4600	11.9000	+10.185%	19	1,158	+14.202%
2024-09-13	10.7500	10.9000	10.7000	10.8000	+0.652%	18	1,160	+25.833%
2024-09-12	10.5800	10.7300	10.5500	10.7300	+1.226%	34	1,155	+26.654%
2024-09-11	10.0500	10.6000	10.0500	10.6000	+4.433%	21	1,128	+28.208%
2024-09-10	10.0000	10.1500	9.8000	10.1500	-0.490%	23	1,137	+33.892%
2024-09-06	10.5000	10.5000	10.0000	10.2000	-4.673%	284	1,115	+33.235%
2024-09-05	10.5000	11.1000	10.5000	10.7000	+0.943%	23	1,189	+27.009%
2024-09-04	10.8000	11.1500	10.6000	10.6000	-6.195%	50	1,172	+28.208%
2024-09-03	11.9000	11.9000	11.2500	11.3000	-19.286%	1,802	1,145	+20.265%
2024-08-30	12.9100	14.5000	12.7800	14.0000	+23.675%	68	2,224	-2.929%
2024-08-29	11.2500	12.7500	11.2000	11.3200	+2.909%	48	2,224	+20.053%
2024-08-28	11.0000	11.0000	10.7000	11.0000	-3.084%	436	2,198	+23.545%
2024-08-27	11.1300	12.2500	11.1000	11.3500	+0.889%	221	1,782	+19.736%
2024-08-26	11.6000	11.6000	11.2000	11.2500	-3.433%	1,247	1,564	+20.800%
2024-08-23	11.4000	11.6500	11.4000	11.6500	-2.917%	8	379	+16.652%
2024-08-22	12.0000	12.0000	12.0000	12.0000	-2.834%	1	377	+13.250%
2024-08-21	12.3500	12.3500	12.3000	12.3500	+1.230%	11	376	+10.040%
2024-08-20	13.1000	13.1000	11.9500	12.2000	-3.175%	13	373	+11.393%
2024-08-19	12.7000	12.7000	12.2700	12.6000	+7.234%	8	360	+7.857%
2024-08-16	12.5000	12.5000	11.7500	11.7500	+2.174%	16	352	+15.660%
2024-08-15	11.0000	11.5500	11.0000	11.5000	+4.545%	34	347	+18.174%
2024-08-14	11.8500	11.8500	11.0000	11.0000	-3.084%	19	340	+23.545%
2024-08-13	11.2200	11.4000	11.0000	11.3500	+4.608%	92	328	+19.736%
2024-08-12	10.9500	10.9500	10.5000	10.8500	0.000%	56	268	+25.253%
2024-08-09	10.8000	11.0000	10.7500	10.8500	-0.913%	206	215	+25.253%
2024-08-08	10.6000	10.9500	10.4200	10.9500	+4.785%	19	127	+24.110%
2024-08-07	11.0000	11.0000	10.2900	10.4500	-9.130%	108	110	+30.048%
2024-08-06	11.5000	11.5000	11.5000	11.5000	0.000%	4	0	+18.174%