Dark

INTC20260116C15
INTC Jan 16 2026 15.00 Call (INTC260116C00015000)
option OPRA

EOD

Aug 21, 2025

8.85-2.747%(-0.25)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-21	8.8000	8.8500	8.6500	8.8500	-2.747%	29	5,983	0.000%
2025-08-20	9.8500	9.8500	8.9900	9.1000	-15.506%	201	5,966	-2.747%
2025-08-19	10.4000	12.0000	10.4000	10.7700	+14.574%	62	5,838	-17.827%
2025-08-18	9.0500	9.8000	8.9500	9.4000	-6.931%	395	5,856	-5.851%
2025-08-15	10.2900	11.1500	9.8000	10.1000	+7.447%	370	6,221	-12.376%
2025-08-14	7.6000	9.4000	7.6000	9.4000	+19.898%	129	6,307	-5.851%
2025-08-13	7.3500	7.8500	7.3500	7.8400	+6.089%	35	6,349	+12.883%
2025-08-12	6.6000	7.4200	6.5500	7.3900	+15.469%	125	6,335	+19.756%
2025-08-11	6.6500	7.1000	6.4000	6.4000	+11.304%	52	6,302	+38.281%
2025-08-08	5.6900	5.7500	5.4100	5.7500	+4.545%	41	6,321	+53.913%
2025-08-07	5.7500	5.8000	5.5000	5.5000	-9.836%	63	6,314	+60.909%
2025-08-06	5.6800	6.1000	5.6800	6.1000	+0.329%	13	6,284	+45.082%
2025-08-05	6.0000	6.1500	5.9000	6.0800	+15.810%	70	6,295	+45.559%
2025-08-04	5.2500	5.4500	5.2500	5.2500	+1.942%	163	6,291	+68.571%
2025-08-01	5.3400	5.3400	5.0000	5.1500	-8.036%	168	6,161	+71.845%
2025-07-31	5.9000	5.9000	5.5000	5.6000	-5.405%	185	6,082	+58.036%
2025-07-30	6.0500	6.1000	5.9200	5.9200	-4.516%	325	6,090	+49.493%
2025-07-29	6.2000	6.3000	6.1000	6.2000	-3.125%	26	6,067	+42.742%
2025-07-28	6.5000	6.8000	6.4000	6.4000	-1.235%	46	6,074	+38.281%
2025-07-25	6.5500	6.5500	6.2000	6.4800	-22.581%	299	6,094	+36.574%
2025-07-24	8.7500	8.7500	8.3700	8.3700	-9.022%	43	5,976	+5.735%
2025-07-23	9.0500	9.2000	9.0500	9.2000	+1.099%	4	5,943	-3.804%
2025-07-22	9.1500	9.1500	9.0500	9.1000	+2.362%	26	5,944	-2.747%
2025-07-21	9.3500	9.3500	8.8900	8.8900	-0.448%	76	5,943	-0.450%
2025-07-18	8.7500	9.0500	8.7500	8.9300	+3.237%	46	5,942	-0.896%
2025-07-17	8.6000	8.7000	8.6000	8.6500	+2.246%	17	5,941	+2.312%
2025-07-16	8.4600	8.4600	8.4600	8.4600	-2.870%	3	5,941	+4.610%
2025-07-15	9.4000	9.4000	8.7100	8.7100	-3.222%	47	5,941	+1.607%
2025-07-14	8.7800	9.0000	8.7800	9.0000	-2.280%	72	5,937	-1.667%
2025-07-11	9.0000	9.2700	9.0000	9.2100	-3.560%	54	5,938	-3.909%
2025-07-10	9.5000	9.5500	9.3000	9.5500	+3.804%	19	5,952	-7.330%
2025-07-09	8.9900	9.2000	8.9900	9.2000	-1.604%	4	5,954	-3.804%
2025-07-08	8.7500	9.5000	8.7000	9.3500	+19.872%	165	5,954	-5.348%
2025-07-07	8.1000	8.1000	7.8000	7.8000	-5.340%	33	5,969	+13.462%
2025-07-03	8.1000	8.2400	8.1000	8.2400	+6.323%	26	5,969	+7.403%
2025-07-02	8.3600	8.3600	7.4400	7.7500	-11.530%	197	5,969	+14.194%
2025-07-01	8.2600	8.8900	8.2500	8.7600	+5.925%	156	5,949	+1.027%
2025-06-30	8.3000	8.3000	8.2700	8.2700	-2.130%	6	5,911	+7.013%
2025-06-27	8.9300	9.2000	8.4500	8.4500	+2.053%	53	5,911	+4.734%
2025-06-26	8.1500	8.4900	8.1500	8.2800	+1.471%	52	5,915	+6.884%
2025-06-25	8.1300	8.2000	8.1300	8.1600	-2.857%	9	5,874	+8.456%
2025-06-24	7.8400	8.5000	7.8400	8.4000	+17.483%	49	5,878	+5.357%
2025-06-23	7.5000	7.5000	6.9000	7.1500	-0.694%	54	5,879	+23.776%
2025-06-20	7.7000	7.8000	7.1500	7.2000	-2.703%	18	5,884	+22.917%
2025-06-18	6.8500	7.4000	6.8500	7.4000	-1.333%	12	5,888	+19.595%
2025-06-17	7.1100	7.5000	7.1100	7.5000	+8.696%	11	5,888	+18.000%
2025-06-16	6.8500	7.0000	6.8500	6.9000	+7.813%	30	5,892	+28.261%
2025-06-13	6.5000	6.5000	6.4000	6.4000	-8.571%	18	5,886	+38.281%
2025-06-12	6.7000	7.0000	6.6600	7.0000	+2.790%	31	5,886	+26.429%
2025-06-11	7.2000	7.2000	6.7100	6.8100	-16.442%	93	5,889	+29.956%
2025-06-10	6.6000	8.3200	6.6000	8.1500	+19.853%	96	5,885	+8.589%
2025-06-09	6.6500	6.9900	6.6500	6.8000	+4.615%	312	5,921	+30.147%
2025-06-06	6.6500	6.6500	6.5000	6.5000	+0.154%	46	5,911	+36.154%
2025-06-05	6.3500	6.4900	6.3500	6.4900	-1.667%	7	5,891	+36.364%
2025-06-04	6.6000	6.6100	6.5200	6.6000	0.000%	27	5,891	+34.091%
2025-06-03	6.0000	6.6000	6.0000	6.6000	+8.197%	72	5,892	+34.091%
2025-06-02	5.9000	6.1000	5.9000	6.1000	+1.329%	3	5,870	+45.082%
2025-05-30	6.4000	6.4000	5.8000	6.0200	-7.385%	780	5,868	+47.010%
2025-05-29	6.5600	6.5600	6.4800	6.5000	-3.274%	24	5,839	+36.154%
2025-05-28	6.7000	6.7700	6.7000	6.7200	-0.444%	13	5,835	+31.696%
2025-05-27	6.7500	6.7500	6.7500	6.7500	+3.846%	12	5,836	+31.111%
2025-05-23	6.5000	6.5300	6.4000	6.5000	-8.451%	856	5,785	+36.154%
2025-05-22	6.8800	7.1000	6.8800	7.1000	+1.719%	3	5,785	+24.648%
2025-05-21	7.5000	7.7000	6.9800	6.9800	-7.304%	151	5,785	+26.791%
2025-05-20	7.5300	7.5300	7.5300	7.5300	-0.265%	2	5,781	+17.530%
2025-05-19	7.5000	7.7000	7.5000	7.5500	-4.430%	27	5,779	+17.219%
2025-05-16	7.7500	7.9000	7.7500	7.9000	+3.947%	120	5,784	+12.025%
2025-05-15	7.5000	7.6000	7.5000	7.6000	-2.564%	104	5,783	+16.447%
2025-05-14	8.2200	8.2200	7.6500	7.8000	-8.665%	41	5,782	+13.462%
2025-05-13	8.7000	8.8500	8.5400	8.5400	+2.892%	94	5,761	+3.630%
2025-05-12	8.3500	8.6000	8.1900	8.3000	+9.934%	217	5,774	+6.627%
2025-05-09	7.3500	7.5500	7.3500	7.5500	+3.425%	44	5,796	+17.219%
2025-05-08	7.0700	7.5000	7.0700	7.3000	+12.308%	46	5,797	+21.233%
2025-05-07	6.5000	6.5000	6.5000	6.5000	+0.775%	1	5,805	+36.154%
2025-05-06	6.4500	6.4800	6.4500	6.4500	-5.286%	21	5,804	+37.209%
2025-05-05	6.7800	6.8200	6.7700	6.8100	-2.714%	6	5,789	+29.956%
2025-05-02	6.7300	7.0500	6.7300	7.0000	0.000%	34	5,793	+26.429%
2025-05-01	6.6000	7.0000	6.6000	7.0000	+8.696%	12	5,793	+26.429%
2025-04-30	6.2900	6.4400	6.2500	6.4400	-5.294%	10	5,791	+37.422%
2025-04-29	7.0900	7.2000	6.8000	6.8000	-2.857%	17	5,784	+30.147%
2025-04-28	6.7900	7.2200	6.7900	7.0000	+6.870%	26	5,786	+26.429%
2025-04-25	6.2000	6.7500	6.2000	6.5500	-17.714%	206	5,786	+35.115%
2025-04-24	7.8500	8.0000	7.6000	7.9600	+11.018%	88	5,777	+11.181%
2025-04-23	7.3800	7.5000	7.1500	7.1700	+14.720%	98	5,814	+23.431%
2025-04-22	6.2700	6.5000	6.2500	6.2500	+5.932%	87	5,804	+41.600%
2025-04-21	6.0100	6.0100	5.5000	5.9000	-0.840%	39	5,837	+50.000%
2025-04-17	6.0000	6.0000	5.7000	5.9500	-2.459%	654	5,208	+48.739%
2025-04-16	6.9500	6.9500	5.8900	6.1000	-9.361%	444	5,208	+45.082%
2025-04-15	6.9000	7.0000	6.7300	6.7300	-8.186%	50	4,974	+31.501%
2025-04-14	7.2500	7.7100	6.9800	7.3300	+7.636%	43	4,950	+20.737%
2025-04-11	6.2400	6.8500	5.7700	6.8100	+0.889%	2,422	4,942	+29.956%
2025-04-10	7.3000	7.5000	6.5500	6.7500	-16.667%	162	5,451	+31.111%
2025-04-09	5.7000	8.1300	5.6100	8.1000	+46.474%	1,073	5,299	+9.259%
2025-04-08	6.8900	7.1000	5.3000	5.5300	-15.054%	2,054	4,751	+60.036%
2025-04-07	6.1600	7.0100	6.0000	6.5100	-7.265%	1,221	5,673	+35.945%
2025-04-04	8.7000	8.7000	6.7800	7.0200	-17.412%	420	4,620	+26.068%
2025-04-03	8.0100	9.9500	7.4900	8.5000	+0.950%	126	4,576	+4.118%
2025-04-02	8.4200	8.4200	8.4200	8.4200	+3.695%	10	4,560	+5.107%
2025-04-01	8.2800	8.3000	8.1200	8.1200	-9.274%	67	4,550	+8.990%
2025-03-31	8.7500	9.0000	8.1700	8.9500	-0.886%	34	4,549	-1.117%
2025-03-28	9.0000	9.4200	8.9000	9.0300	-6.907%	116	4,552	-1.993%
2025-03-27	9.3500	9.7000	9.1800	9.7000	+1.571%	12	4,508	-8.763%
2025-03-26	9.2000	9.5500	9.2000	9.5500	-7.640%	4	4,508	-7.330%
2025-03-25	10.3400	10.3400	10.3400	10.3400	+0.388%	4	4,507	-14.410%
2025-03-24	10.8000	10.8500	10.3000	10.3000	-3.738%	48	4,507	-14.078%
2025-03-21	10.1200	10.8500	10.1200	10.7000	+6.151%	36	4,517	-17.290%
2025-03-20	10.4000	10.4000	10.0000	10.0800	-4.455%	52	4,528	-12.202%
2025-03-19	10.8000	11.2000	10.3400	10.5500	-12.448%	156	4,538	-16.114%
2025-03-18	12.1000	12.5000	11.8500	12.0500	+2.119%	67	4,557	-26.556%
2025-03-17	11.0000	12.2100	11.0000	11.8000	+14.563%	164	4,577	-25.000%
2025-03-14	10.3500	10.5300	10.0700	10.3000	+2.897%	192	4,630	-14.078%
2025-03-13	9.8000	10.7900	9.3200	10.0100	+35.270%	377	4,756	-11.588%
2025-03-12	7.6000	7.7700	7.1500	7.4000	+8.029%	87	4,756	+19.595%
2025-03-11	6.8000	6.8500	6.4500	6.8500	+0.735%	28	4,743	+29.197%
2025-03-10	7.1800	7.1800	6.7000	6.8000	-5.556%	505	4,744	+30.147%
2025-03-07	7.7000	7.7000	7.0900	7.2000	-4.636%	256	4,568	+22.917%
2025-03-06	7.1500	7.7500	7.1500	7.5500	0.000%	61	4,448	+17.219%
2025-03-05	7.7000	7.7000	7.0000	7.5500	-4.430%	214	4,417	+17.219%
2025-03-04	8.5800	8.5800	7.5000	7.9000	-14.595%	577	4,234	+12.025%
2025-03-03	10.9400	10.9400	9.0800	9.2500	-7.500%	75	4,053	-4.324%
2025-02-28	9.4700	10.3900	9.4700	10.0000	+0.503%	68	4,051	-11.500%
2025-02-27	10.5000	10.5200	9.7000	9.9500	+2.051%	48	4,053	-11.055%
2025-02-26	9.8400	10.0500	9.7500	9.7500	+2.416%	37	4,085	-9.231%
2025-02-25	10.0000	10.0000	9.4000	9.5200	-9.333%	36	4,071	-7.038%
2025-02-24	10.7000	10.9600	9.6500	10.5000	-5.660%	269	4,071	-15.714%
2025-02-21	12.2500	12.3000	11.1300	11.1300	-5.678%	598	3,904	-20.485%
2025-02-20	11.7100	12.0500	10.5500	11.8000	-1.667%	238	3,942	-25.000%
2025-02-19	12.1200	12.3500	11.7500	12.0000	-11.111%	531	3,946	-26.250%
2025-02-18	10.7000	13.6500	10.7000	13.5000	+33.663%	342	3,865	-34.444%
2025-02-14	10.8200	11.3500	8.7500	10.1000	-2.037%	768	4,233	-12.376%
2025-02-13	9.6500	11.0500	9.5500	10.3100	+15.067%	804	4,233	-14.161%
2025-02-12	8.6500	8.9700	7.8000	8.9600	+15.762%	246	4,722	-1.228%
2025-02-11	6.9500	8.5000	6.9500	7.7400	+16.918%	282	4,729	+14.341%
2025-02-10	6.1000	6.8400	6.1000	6.6200	+7.993%	226	4,920	+33.686%
2025-02-07	6.2800	6.2800	6.1000	6.1300	-3.465%	456	4,838	+44.372%
2025-02-06	6.5800	6.5800	6.2000	6.3500	-3.201%	240	4,812	+39.370%
2025-02-05	6.0000	6.7000	6.0000	6.5600	+4.127%	103	4,670	+34.909%
2025-02-04	6.1900	6.5000	6.1800	6.3000	-2.326%	59	4,582	+40.476%
2025-02-03	6.2000	6.7000	5.9500	6.4500	-0.769%	239	4,586	+37.209%
2025-01-31	7.2500	7.2500	6.4300	6.5000	-9.722%	1,706	4,485	+36.154%
2025-01-30	6.7800	7.2000	6.6000	7.2000	+5.109%	359	4,157	+22.917%
2025-01-29	7.1000	7.1000	6.7500	6.8500	-0.436%	118	3,960	+29.197%
2025-01-28	7.2500	7.2500	6.8500	6.8800	-5.103%	263	3,925	+28.634%
2025-01-27	7.6000	7.8200	7.1000	7.2500	-6.452%	70	3,741	+22.069%
2025-01-24	8.1500	8.1500	7.6900	7.7500	-6.061%	314	3,691	+14.194%
2025-01-23	8.3700	8.4000	8.1000	8.2500	-4.070%	20	3,573	+7.273%
2025-01-22	8.5000	9.0000	8.3400	8.6000	+1.415%	117	3,569	+2.907%
2025-01-21	9.0000	9.5000	8.4500	8.4800	+1.557%	365	3,551	+4.363%
2025-01-17	7.0000	8.3800	7.0000	8.3500	+21.014%	358	3,478	+5.988%
2025-01-16	6.8200	7.0500	6.6500	6.9000	-0.719%	57	3,478	+28.261%
2025-01-15	6.7000	6.9500	6.5000	6.9500	+9.449%	43	3,427	+27.338%
2025-01-14	6.5000	6.5000	6.2500	6.3500	-1.550%	13	3,421	+39.370%
2025-01-13	6.3000	6.5500	6.2500	6.4500	-1.527%	37	3,409	+37.209%
2025-01-10	6.8000	6.8900	6.3500	6.5500	-8.392%	112	3,389	+35.115%
2025-01-08	7.2000	7.2500	6.9700	7.1500	-1.379%	36	3,311	+23.776%
2025-01-07	7.3000	7.4600	7.1500	7.2500	+2.401%	38	3,311	+22.069%
2025-01-06	7.8500	8.0000	7.0800	7.0800	-8.645%	512	3,306	+25.000%
2025-01-03	7.7000	7.7500	7.5500	7.7500	+3.610%	38	2,849	+14.194%
2025-01-02	7.5000	7.5000	7.2700	7.4800	+2.466%	23	2,845	+18.316%
2024-12-31	7.4000	7.6000	7.2200	7.3000	+2.528%	56	2,788	+21.233%
2024-12-30	7.2000	7.2000	7.0400	7.1200	-4.172%	137	2,788	+24.298%
2024-12-27	7.3500	7.5500	7.3500	7.4300	-2.876%	44	2,868	+19.112%
2024-12-26	7.5300	7.8100	7.5000	7.6500	+2.000%	31	2,847	+15.686%
2024-12-24	7.4500	7.5400	7.4000	7.5000	0.000%	24	2,828	+18.000%
2024-12-23	7.0100	7.5000	7.0100	7.5000	+10.294%	49	2,828	+18.000%
2024-12-20	6.7100	7.1500	6.7100	6.8000	0.000%	239	2,793	+30.147%
2024-12-19	7.0000	7.0000	6.6000	6.8000	-0.875%	109	2,563	+30.147%
2024-12-18	7.6900	7.8500	6.7500	6.8600	-9.737%	91	2,496	+29.009%
2024-12-17	7.8000	7.8500	7.6000	7.6000	-6.173%	26	2,417	+16.447%
2024-12-16	8.3000	8.3000	7.3400	8.1000	+6.579%	24	2,415	+9.259%
2024-12-13	7.7000	7.7000	7.5800	7.6000	-5.355%	212	2,400	+16.447%
2024-12-12	7.3900	8.0500	7.3500	8.0300	+8.075%	192	2,297	+10.212%
2024-12-11	7.2500	7.4500	7.1500	7.4300	+1.781%	56	2,160	+19.112%
2024-12-10	7.9500	8.0500	7.3000	7.3000	-8.407%	78	2,123	+21.233%
2024-12-09	7.9000	8.0900	7.9000	7.9700	-0.375%	88	2,083	+11.041%
2024-12-06	7.9500	8.0900	7.9000	8.0000	+1.266%	280	2,016	+10.625%
2024-12-05	8.5000	8.5300	7.9000	7.9000	-12.222%	170	1,886	+12.025%
2024-12-04	9.1000	9.1000	8.8800	9.0000	-3.743%	50	1,734	-1.667%
2024-12-03	10.6000	10.6000	9.3500	9.3500	-11.374%	100	1,692	-5.348%
2024-12-02	11.5000	11.8500	10.5000	10.5500	-1.402%	45	1,634	-16.114%
2024-11-29	10.4200	10.7000	10.4200	10.7000	+3.382%	16	1,616	-17.290%
2024-11-27	10.4000	10.4000	10.0000	10.3500	-2.817%	17	1,611	-14.493%
2024-11-26	10.7800	10.7800	10.6500	10.6500	-8.031%	11	1,611	-16.901%
2024-11-25	11.8500	11.8500	11.5800	11.5800	+2.933%	9	1,600	-23.575%
2024-11-22	11.2500	11.2500	11.2300	11.2500	+4.167%	248	1,597	-21.333%
2024-11-21	10.8000	10.8000	10.8000	10.8000	-0.644%	2	1,473	-18.056%
2024-11-19	10.8700	10.8700	10.8700	10.8700	-5.560%	1	1,473	-18.583%
2024-11-18	11.2500	11.5100	11.2500	11.5100	+3.881%	4	1,473	-23.110%
2024-11-15	11.2000	11.2000	11.0800	11.0800	-4.893%	102	1,471	-20.126%
2024-11-14	11.8900	11.9000	11.6500	11.6500	0.000%	14	1,420	-24.034%
2024-11-13	11.1000	11.7500	11.0800	11.6500	-0.851%	66	1,408	-24.034%
2024-11-11	12.7300	12.7300	11.7500	11.7500	-6.000%	5	1,362	-24.681%
2024-11-08	12.6000	12.9000	12.5000	12.5000	-2.496%	100	1,362	-29.200%
2024-11-07	12.1000	12.8200	12.1000	12.8200	+10.804%	40	1,358	-30.967%
2024-11-06	11.2000	11.7000	11.0500	11.5700	+13.431%	185	1,373	-23.509%
2024-11-05	10.1000	10.3000	10.1000	10.2000	+6.695%	11	1,457	-13.235%
2024-11-04	9.6500	9.6500	9.3300	9.5600	-6.823%	50	1,458	-7.427%
2024-11-01	9.8000	10.2600	9.8000	10.2600	+14.637%	10	1,413	-13.743%
2024-10-31	9.0000	9.0000	8.9000	8.9500	-6.771%	132	1,416	-1.117%
2024-10-30	9.9000	9.9000	9.5500	9.6000	-4.478%	41	1,311	-7.813%
2024-10-29	10.1000	10.1000	9.9500	10.0500	+0.100%	9	1,303	-11.940%
2024-10-28	10.0000	10.2000	10.0000	10.0400	+0.905%	27	1,298	-11.853%
2024-10-25	9.9500	9.9500	9.9500	9.9500	+5.851%	4	1,278	-11.055%
2024-10-24	9.4200	9.4200	9.3400	9.4000	+4.444%	12	1,276	-5.851%
2024-10-23	9.3400	9.3400	9.0000	9.0000	-6.250%	3	1,272	-1.667%
2024-10-22	9.6000	9.6000	9.6000	9.6000	0.000%	1	1,269	-7.813%
2024-10-21	9.6700	9.6700	9.5000	9.6000	-0.826%	5	1,268	-7.813%
2024-10-17	9.7000	9.8000	9.6600	9.6800	+2.434%	47	1,271	-8.574%
2024-10-16	9.3900	9.5500	9.3900	9.4500	-5.689%	16	1,282	-6.349%
2024-10-15	9.8500	10.0200	9.8500	10.0200	-3.561%	3	1,288	-11.677%
2024-10-14	10.6000	10.6000	10.3900	10.3900	-2.441%	23	1,291	-14.822%
2024-10-11	10.6000	10.8100	10.6000	10.6500	+4.412%	60	1,314	-16.901%
2024-10-10	10.3500	10.5500	10.2000	10.2000	-2.392%	13	1,296	-13.235%
2024-10-09	10.2500	10.4500	10.2500	10.4500	+0.577%	51	1,304	-15.311%
2024-10-08	9.3500	10.3900	9.3500	10.3900	+9.947%	14	1,353	-14.822%
2024-10-07	9.7200	9.7200	9.4500	9.4500	-3.077%	5	1,348	-6.349%
2024-10-04	9.7500	9.8000	9.4300	9.7500	+3.175%	48	1,347	-9.231%
2024-10-03	9.7400	9.7400	9.3500	9.4500	-3.571%	4	1,347	-6.349%
2024-10-02	9.8000	9.8000	9.8000	9.8000	+2.083%	1	1,343	-9.694%
2024-10-01	9.6100	9.6100	9.4500	9.6000	-5.419%	11	1,342	-7.813%
2024-09-30	10.6500	10.6500	10.1500	10.1500	-5.140%	4	1,347	-12.808%
2024-09-27	11.1000	11.1000	10.5500	10.7000	-0.465%	174	1,343	-17.290%
2024-09-26	10.6200	11.0000	10.4000	10.7500	+3.865%	36	1,285	-17.674%
2024-09-25	10.6900	10.9700	10.3500	10.3500	+4.020%	195	1,299	-14.493%
2024-09-24	9.6800	10.1100	9.6800	9.9500	+1.634%	123	1,469	-11.055%
2024-09-23	9.1000	9.9300	9.1000	9.7900	+1.979%	41	1,461	-9.602%
2024-09-20	8.4600	10.0000	8.0000	9.6000	+10.345%	190	1,459	-7.813%
2024-09-19	8.7000	8.7000	8.7000	8.7000	-0.458%	12	1,451	+1.724%
2024-09-18	9.0000	9.0000	8.4500	8.7400	-3.212%	20	1,440	+1.259%
2024-09-17	8.8000	9.5200	8.8000	9.0300	+7.372%	32	1,423	-1.993%
2024-09-16	7.8500	8.4100	7.8500	8.4100	+12.886%	52	1,407	+5.232%
2024-09-13	7.4600	7.4600	7.4500	7.4500	+2.759%	4	1,391	+18.792%
2024-09-12	6.7500	7.2500	6.7500	7.2500	+1.399%	11	1,389	+22.069%
2024-09-11	6.7800	7.1500	6.6500	7.1500	+7.357%	30	1,392	+23.776%
2024-09-10	6.8600	6.8600	6.5900	6.6600	-4.857%	112	1,406	+32.883%
2024-09-09	7.1500	7.1500	7.0000	7.0000	+0.719%	4	1,334	+26.429%
2024-09-06	7.0000	7.0000	6.6300	6.9500	-2.661%	78	1,332	+27.338%
2024-09-05	7.2700	7.2700	7.1400	7.1400	+0.847%	2	1,301	+23.950%
2024-09-04	7.7000	7.7000	7.0800	7.0800	-8.645%	40	1,300	+25.000%
2024-09-03	8.3600	8.3600	7.7500	7.7500	-15.301%	43	1,266	+14.194%
2024-08-30	8.5100	9.2500	8.5100	9.1500	+14.375%	120	1,201	-3.279%
2024-08-29	7.5000	8.0000	7.5000	8.0000	+6.667%	91	1,201	+10.625%
2024-08-28	7.5100	7.5100	7.1500	7.5000	-1.186%	13	1,116	+18.000%
2024-08-27	7.5400	7.5900	7.5400	7.5900	-1.429%	3	1,109	+16.601%
2024-08-26	7.7600	7.8500	7.6600	7.7000	-3.630%	31	1,106	+14.935%
2024-08-23	8.0000	8.1000	7.9900	7.9900	+5.132%	22	1,087	+10.763%
2024-08-22	8.3500	8.3500	7.6000	7.6000	-12.644%	24	1,082	+16.447%
2024-08-21	8.5200	8.7000	8.5000	8.7000	+4.192%	19	1,069	+1.724%
2024-08-20	8.8500	8.8500	8.2500	8.3500	-4.462%	26	1,071	+5.988%
2024-08-19	8.5000	8.8000	8.5000	8.7400	+7.901%	30	1,051	+1.259%
2024-08-16	7.8500	8.2000	7.8500	8.1000	+0.872%	16	1,024	+9.259%
2024-08-15	7.7500	8.3000	7.7500	8.0300	+7.785%	28	1,017	+10.212%
2024-08-14	7.5000	7.7000	7.4500	7.4500	-4.487%	71	1,003	+18.792%
2024-08-13	7.6000	8.2500	7.2500	7.8000	+10.638%	184	989	+13.462%
2024-08-12	7.0000	7.0500	7.0000	7.0500	-5.242%	168	824	+25.532%
2024-08-09	7.4500	7.4500	7.0000	7.4400	-2.745%	54	656	+18.952%
2024-08-08	6.6600	7.7000	6.6000	7.6500	+10.870%	62	639	+15.686%
2024-08-07	7.6000	7.6000	6.9000	6.9000	-6.122%	53	611	+28.261%
2024-08-06	7.5000	7.6000	7.3500	7.3500	-3.289%	48	576	+20.408%
2024-08-05	7.8000	7.9000	7.2000	7.6000	-13.143%	130	534	+16.447%
2024-08-02	8.7700	8.8800	7.4200	8.7500	-42.053%	818	476	+1.143%
2024-08-01	16.0000	16.0000	15.1000	15.1000	-5.625%	48	104	-41.391%
2024-07-30	16.2500	16.2500	16.0000	16.0000	-7.781%	12	56	-44.688%
2024-07-25	17.3500	17.3500	17.3500	17.3500	-3.611%	1	46	-48.991%
2024-07-24	19.0000	19.0000	18.0000	18.0000	-4.000%	6	45	-50.833%
2024-07-22	18.7500	18.7500	18.7500	18.7500	-12.791%	5	39	-52.800%
2024-07-17	21.5000	21.5000	21.5000	21.5000	+5.392%	1	39	-58.837%
2024-07-15	20.4000	20.4000	20.4000	20.4000	+1.493%	2	38	-56.618%
2024-07-09	19.8100	20.1000	19.8100	20.1000	+1.515%	10	37	-55.970%
2024-07-08	19.2500	19.8000	19.2500	19.8000	+15.789%	64	41	-55.303%
2024-07-03	16.9000	17.1000	16.9000	17.1000	+2.090%	51	30	-48.246%
2024-07-01	16.7500	16.7500	16.7500	16.7500	+2.134%	1	29	-47.164%
2024-06-26	16.4000	16.4000	16.4000	16.4000	-3.529%	2	29	-46.037%
2024-06-24	17.0000	17.0000	17.0000	17.0000	-2.857%	1	31	-47.941%
2024-06-21	17.5000	17.5000	17.5000	17.5000	+5.422%	2	30	-49.429%
2024-06-18	16.6000	16.6000	16.6000	16.6000	-2.353%	2	27	-46.687%
2024-06-12	17.0000	17.0000	16.5500	17.0000	+3.030%	12	27	-47.941%
2024-06-07	16.5000	16.5000	16.5000	16.5000	0.000%	2	15	-46.364%
2024-06-06	16.5000	16.5000	16.5000	16.5000	-2.367%	3	14	-46.364%
2024-06-05	16.9000	16.9000	16.9000	16.9000	-0.177%	2	11	-47.633%
2024-05-29	16.9300	16.9300	16.9300	16.9300	-1.570%	5	9	-47.726%
2024-05-28	17.2700	17.2800	17.1600	17.2000	-6.165%	6	4	-48.547%
2024-05-17	17.9800	18.3300	17.9800	18.3300	0.000%	4	2	-51.718%