Dark

INTC20260116C18
INTC Jan 16 2026 18.00 Call (INTC260116C00018000)
option OPRA

EOD

Aug 21, 2025

6.55+0.924%(+0.06)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-21	6.5500	6.5500	6.1000	6.5500	+0.924%	134	17,409	0.000%
2025-08-20	7.2000	7.2000	6.1500	6.4900	-18.875%	1,235	17,403	+0.924%
2025-08-19	8.2500	9.2000	8.0000	8.0000	+18.694%	2,415	17,543	-18.125%
2025-08-18	6.9300	7.5500	6.2500	6.7400	-11.895%	170	16,719	-2.819%
2025-08-15	7.7500	8.5000	7.1300	7.6500	+9.599%	4,356	16,672	-14.379%
2025-08-14	5.1400	7.0700	5.1000	6.9800	+29.259%	79	16,556	-6.160%
2025-08-13	4.8000	5.4000	4.8000	5.4000	+7.784%	132	16,586	+21.296%
2025-08-12	4.5000	5.0100	4.2000	5.0100	+20.723%	987	16,595	+30.739%
2025-08-11	4.4000	4.7500	4.1000	4.1500	+15.278%	578	16,088	+57.831%
2025-08-08	3.5500	3.6000	3.3800	3.6000	+2.857%	144	16,119	+81.944%
2025-08-07	3.7500	3.8300	3.4000	3.5000	-10.486%	214	16,094	+87.143%
2025-08-06	3.5000	3.9100	3.5000	3.9100	+0.514%	89	16,020	+67.519%
2025-08-05	3.4000	4.0500	3.4000	3.8900	+21.563%	91	16,055	+68.380%
2025-08-04	3.2600	3.3500	3.2000	3.2000	0.000%	38	16,070	+104.688%
2025-08-01	3.3000	3.3000	3.0000	3.2000	-7.246%	618	16,062	+104.688%
2025-07-31	3.7500	3.7500	3.4500	3.4500	-10.390%	231	15,981	+89.855%
2025-07-30	4.2000	4.2000	3.7700	3.8500	-2.532%	134	15,902	+70.130%
2025-07-29	4.1300	4.1300	3.9000	3.9500	-4.819%	72	15,911	+65.823%
2025-07-28	4.2500	4.5500	4.1500	4.1500	+2.217%	87	15,912	+57.831%
2025-07-25	4.2500	4.4000	4.0000	4.0600	-31.765%	857	15,893	+61.330%
2025-07-24	6.3000	6.3500	5.9000	5.9500	-9.848%	45	15,853	+10.084%
2025-07-23	6.1600	6.7100	6.1600	6.6000	0.000%	205	15,848	-0.758%
2025-07-22	6.6000	6.6000	6.5100	6.6000	+1.852%	28	15,838	-0.758%
2025-07-21	6.6500	6.8200	6.4000	6.4800	+0.465%	89	15,838	+1.080%
2025-07-18	6.3000	6.6500	6.3000	6.4500	+4.878%	54	15,816	+1.550%
2025-07-17	6.1500	6.1500	6.1500	6.1500	+1.485%	1	15,813	+6.504%
2025-07-16	6.2500	6.2500	5.7000	6.0600	-5.313%	71	15,813	+8.086%
2025-07-15	6.7500	6.9500	6.4000	6.4000	-2.290%	19	15,814	+2.344%
2025-07-14	6.3200	6.5500	6.3200	6.5500	-3.676%	7	15,813	0.000%
2025-07-11	6.6000	6.9500	6.5800	6.8000	-4.360%	18	15,815	-3.676%
2025-07-10	7.1200	7.1800	6.9500	7.1100	+6.119%	59	15,822	-7.876%
2025-07-09	6.8000	6.8200	6.5800	6.7000	-3.874%	34	15,819	-2.239%
2025-07-08	6.0000	7.0500	6.0000	6.9700	+26.727%	146	15,802	-6.026%
2025-07-07	5.7500	5.7500	5.5000	5.5000	-7.873%	31	15,816	+19.091%
2025-07-03	5.7000	6.1000	5.7000	5.9700	+7.957%	36	15,829	+9.715%
2025-07-02	5.5000	5.5300	5.3700	5.5300	-12.638%	96	15,829	+18.445%
2025-07-01	6.0500	6.4100	6.0500	6.3300	+7.288%	341	15,841	+3.476%
2025-06-30	5.9000	6.0200	5.9000	5.9000	-3.279%	19	15,857	+11.017%
2025-06-27	6.5000	6.7000	6.1000	6.1000	+2.007%	101	15,853	+7.377%
2025-06-26	5.9900	6.0500	5.9500	5.9800	+0.673%	17	15,869	+9.532%
2025-06-25	6.1900	6.1900	5.9400	5.9400	-2.623%	6	15,865	+10.269%
2025-06-24	5.6000	6.2000	5.6000	6.1000	+22.000%	429	15,863	+7.377%
2025-06-23	5.5000	5.5000	5.0000	5.0000	-1.575%	7	15,956	+31.000%
2025-06-20	5.5000	5.5500	4.9500	5.0800	-4.869%	440	15,953	+28.937%
2025-06-18	4.9000	5.4500	4.9000	5.3400	+4.706%	27	15,900	+22.659%
2025-06-17	4.7000	5.3000	4.7000	5.1000	+7.368%	11	15,900	+28.431%
2025-06-16	4.7600	4.8200	4.7200	4.7500	+7.955%	104	15,908	+37.895%
2025-06-13	4.5000	4.7000	4.4000	4.4000	-8.333%	302	15,954	+48.864%
2025-06-12	4.7500	4.9500	4.7500	4.8000	0.000%	31	15,926	+36.458%
2025-06-11	5.3800	5.3800	4.6500	4.8000	-18.228%	165	15,926	+36.458%
2025-06-10	4.5500	6.0500	4.5200	5.8700	+24.894%	282	15,874	+11.584%
2025-06-09	4.4000	4.9500	4.4000	4.7000	+6.335%	36	15,904	+39.362%
2025-06-06	4.4800	4.6000	4.4200	4.4200	+0.455%	26	15,909	+48.190%
2025-06-05	4.5200	4.6500	4.3500	4.4000	-3.297%	221	15,904	+48.864%
2025-06-04	4.5500	4.5500	4.5500	4.5500	+0.220%	4	15,932	+43.956%
2025-06-03	3.9700	4.6400	3.9700	4.5400	+8.353%	147	15,934	+44.273%
2025-06-02	4.0000	4.2300	4.0000	4.1900	+2.195%	24	15,897	+56.325%
2025-05-30	4.4500	4.4500	3.8700	4.1000	-7.865%	882	15,902	+59.756%
2025-05-29	4.6000	4.6200	4.4500	4.4500	-7.292%	46	15,816	+47.191%
2025-05-28	4.7200	4.8000	4.7200	4.8000	-1.031%	6	15,804	+36.458%
2025-05-27	4.6000	4.8500	4.6000	4.8500	+7.064%	32	15,800	+35.052%
2025-05-23	4.5500	4.6000	4.4500	4.5300	-9.036%	358	15,790	+44.592%
2025-05-22	4.8000	5.0500	4.8000	4.9800	+1.633%	38	15,790	+31.526%
2025-05-21	5.6000	5.6000	4.9000	4.9000	-8.411%	9	15,780	+33.673%
2025-05-20	5.2500	5.4300	5.2000	5.3500	-0.926%	58	15,775	+22.430%
2025-05-19	5.2500	5.4900	5.2500	5.4000	-5.263%	22	15,732	+21.296%
2025-05-16	5.5500	5.7000	5.5000	5.7000	+3.074%	698	15,722	+14.912%
2025-05-15	5.4100	5.5500	5.4000	5.5300	-1.250%	22	15,394	+18.445%
2025-05-14	6.2000	6.2000	5.5500	5.6000	-13.580%	73	15,396	+16.964%
2025-05-13	6.3700	6.5000	6.3400	6.4800	+8.000%	25	15,358	+1.080%
2025-05-12	6.1300	6.2500	5.8600	6.0000	+8.499%	782	15,357	+9.167%
2025-05-09	5.2700	5.5300	5.1500	5.5300	+5.333%	58	15,508	+18.445%
2025-05-08	5.2800	5.4000	5.0900	5.2500	+14.130%	323	15,514	+24.762%
2025-05-07	4.6200	4.6200	4.6000	4.6000	0.000%	2	15,498	+42.391%
2025-05-06	4.5500	4.6000	4.4700	4.6000	-3.158%	196	15,497	+42.391%
2025-05-05	4.8900	4.8900	4.7500	4.7500	-6.126%	798	15,578	+37.895%
2025-05-02	4.9000	5.1600	4.8500	5.0600	+7.660%	60	15,729	+29.447%
2025-05-01	4.6300	5.0500	4.6300	4.7000	+1.075%	275	15,731	+39.362%
2025-04-30	4.5000	4.6500	4.3900	4.6500	-6.061%	374	15,647	+40.860%
2025-04-29	5.1000	5.1000	4.9500	4.9500	-1.980%	113	15,806	+32.323%
2025-04-28	4.9500	5.3800	4.8000	5.0500	+7.447%	1,309	15,761	+29.703%
2025-04-25	4.4000	4.8400	4.4000	4.7000	-19.658%	722	14,751	+39.362%
2025-04-24	5.6900	5.9000	5.6000	5.8500	+12.500%	154	14,596	+11.966%
2025-04-23	5.4000	5.5500	5.1000	5.2000	+15.556%	617	14,632	+25.962%
2025-04-22	4.4000	4.7100	4.3000	4.5000	+8.434%	86	14,828	+45.556%
2025-04-21	4.1000	4.1500	3.8000	4.1500	-1.190%	308	14,841	+57.831%
2025-04-17	4.1500	4.2500	4.0300	4.2000	-3.448%	106	14,662	+55.952%
2025-04-16	4.5800	4.6500	4.1500	4.3500	-11.765%	131	14,662	+50.575%
2025-04-15	5.2500	5.2500	4.8700	4.9300	-10.036%	178	14,577	+32.860%
2025-04-14	5.4200	5.7500	4.9000	5.4800	+8.515%	248	14,663	+19.526%
2025-04-11	5.0000	5.0500	4.0500	5.0500	0.000%	1,782	14,634	+29.703%
2025-04-10	5.2500	5.3500	4.7600	5.0500	-17.618%	245	14,144	+29.703%
2025-04-09	4.0000	6.2000	4.0000	6.1300	+51.358%	953	14,028	+6.852%
2025-04-08	5.1300	5.3700	3.7900	4.0500	-17.347%	810	14,014	+61.728%
2025-04-07	4.7800	5.5500	4.4900	4.9000	-6.667%	1,899	13,613	+33.673%
2025-04-04	5.6800	5.7000	5.0000	5.2500	-21.642%	1,152	13,988	+24.762%
2025-04-03	5.9500	7.4000	5.5900	6.7000	+6.013%	555	13,815	-2.239%
2025-04-02	6.2000	6.6500	6.1200	6.3200	+3.100%	107	13,469	+3.639%
2025-04-01	6.5500	6.5500	6.1000	6.1300	-4.666%	502	13,376	+6.852%
2025-03-31	6.5000	6.5500	6.4300	6.4300	-6.131%	107	13,302	+1.866%
2025-03-28	7.1500	7.1700	6.7900	6.8500	-10.458%	1,648	13,324	-4.380%
2025-03-27	7.1000	7.6500	6.9500	7.6500	+4.082%	9	13,281	-14.379%
2025-03-26	7.7500	7.7500	6.9500	7.3500	-8.125%	33	13,281	-10.884%
2025-03-25	8.4100	8.4500	8.0000	8.0000	-2.439%	101	13,298	-18.125%
2025-03-24	8.4900	8.5500	8.2000	8.2000	-1.205%	293	13,313	-20.122%
2025-03-21	7.8500	8.4500	7.8500	8.3000	+5.732%	30	13,086	-21.084%
2025-03-20	7.9600	8.2500	7.8500	7.8500	-4.268%	27	13,086	-16.561%
2025-03-19	8.5500	8.5500	8.1500	8.2000	-15.464%	175	13,085	-20.122%
2025-03-18	9.5000	10.1000	9.5000	9.7000	+1.998%	86	13,078	-32.474%
2025-03-17	9.0000	9.8500	9.0000	9.5100	+16.687%	247	13,100	-31.125%
2025-03-14	7.9000	8.3100	7.8000	8.1500	+4.487%	152	13,108	-19.632%
2025-03-13	7.3500	8.4000	7.3500	7.8000	+39.286%	3,126	14,587	-16.026%
2025-03-12	5.5500	5.9500	5.4000	5.6000	+9.804%	54	14,587	+16.964%
2025-03-11	5.0000	5.1200	4.7000	5.1000	0.000%	436	14,592	+28.431%
2025-03-10	5.6000	5.6000	4.9500	5.1000	-6.764%	127	14,578	+28.431%
2025-03-07	5.3500	5.7000	5.1500	5.4700	-3.186%	436	14,553	+19.744%
2025-03-06	5.1000	5.9000	5.1000	5.6500	+0.534%	41	14,766	+15.929%
2025-03-05	5.7300	5.8000	5.2000	5.6200	-6.333%	187	14,761	+16.548%
2025-03-04	6.5000	6.6000	5.6500	6.0000	-15.254%	651	14,880	+9.167%
2025-03-03	8.7000	8.8500	7.0800	7.0800	-10.380%	157	15,047	-7.486%
2025-02-28	7.2800	8.4000	7.2800	7.9000	+6.757%	222	14,973	-17.089%
2025-02-27	8.0500	8.2800	7.4000	7.4000	-3.896%	52	14,936	-11.486%
2025-02-26	7.5900	7.7300	7.5900	7.7000	+3.356%	29	14,894	-14.935%
2025-02-25	7.9700	7.9700	7.1000	7.4500	-5.696%	376	14,897	-12.081%
2025-02-24	8.0000	8.6500	7.6000	7.9000	-12.222%	136	14,767	-17.089%
2025-02-21	9.8000	10.0500	8.8000	9.0000	-9.548%	774	14,825	-27.222%
2025-02-20	9.5000	9.9500	8.3000	9.9500	+2.577%	548	14,551	-34.171%
2025-02-19	9.8500	10.0500	9.1500	9.7000	-11.818%	766	14,220	-32.474%
2025-02-18	8.5000	11.0600	8.5000	11.0000	+41.026%	1,875	14,013	-40.455%
2025-02-14	8.4000	9.2000	7.2000	7.8000	-6.250%	472	15,017	-16.026%
2025-02-13	7.2000	8.9000	7.0000	8.3200	+20.580%	659	15,017	-21.274%
2025-02-12	6.6000	7.0000	5.7500	6.9000	+20.000%	2,019	14,998	-5.072%
2025-02-11	5.2000	6.5600	5.2000	5.7500	+17.108%	3,458	16,388	+13.913%
2025-02-10	4.7500	5.1500	4.7500	4.9100	+12.100%	276	17,810	+33.401%
2025-02-07	4.5000	4.5000	4.3800	4.3800	-5.195%	310	17,795	+49.543%
2025-02-06	4.7000	4.8000	4.5300	4.6200	-3.950%	88	17,754	+41.775%
2025-02-05	4.5500	4.9000	4.3500	4.8100	+4.565%	4,352	17,697	+36.175%
2025-02-04	4.5000	4.7500	4.5000	4.6000	-4.167%	224	13,555	+42.391%
2025-02-03	4.5500	5.0000	4.2000	4.8000	+1.053%	217	13,436	+36.458%
2025-01-31	5.3500	5.4500	4.7000	4.7500	-9.524%	804	13,376	+37.895%
2025-01-30	5.0400	5.3500	4.8500	5.2500	+2.941%	373	13,407	+24.762%
2025-01-29	5.1400	5.2000	5.0200	5.1000	0.000%	156	13,546	+28.431%
2025-01-28	5.3000	5.3000	5.0500	5.1000	-6.422%	163	13,515	+28.431%
2025-01-27	5.7500	5.9500	5.3000	5.4500	-5.217%	277	13,419	+20.183%
2025-01-24	5.9000	5.9300	5.7200	5.7500	-8.730%	384	13,404	+13.913%
2025-01-23	6.2500	6.3000	6.1400	6.3000	-5.263%	40	13,463	+3.968%
2025-01-22	6.3500	6.8500	6.3100	6.6500	+1.527%	142	13,478	-1.504%
2025-01-21	6.4000	7.0000	6.4000	6.5500	+3.150%	126	13,569	0.000%
2025-01-17	6.2500	6.4500	5.9100	6.3500	+20.952%	21,320	19,996	+3.150%
2025-01-16	5.1400	5.2500	4.9500	5.2500	+1.942%	42	19,996	+24.762%
2025-01-15	5.0000	5.1500	4.8500	5.1500	+6.186%	92	19,989	+27.184%
2025-01-14	4.9000	4.9500	4.6000	4.8500	+0.207%	261	20,006	+35.052%
2025-01-13	4.7600	4.8500	4.6500	4.8400	-1.224%	189	20,031	+35.331%
2025-01-10	5.0000	5.0500	4.7900	4.9000	-8.411%	842	19,959	+33.673%
2025-01-08	5.3800	5.4500	5.3000	5.3500	-2.727%	17	19,741	+22.430%
2025-01-07	5.5000	5.6000	5.4500	5.5000	+1.852%	265	19,741	+19.091%
2025-01-06	6.0000	6.2000	5.3500	5.4000	-9.244%	322	19,689	+21.296%
2025-01-03	5.8500	6.0000	5.6400	5.9500	+5.310%	408	19,561	+10.084%
2025-01-02	5.7700	5.8000	5.6000	5.6500	+1.986%	258	19,735	+15.929%
2024-12-31	5.6800	5.7500	5.4900	5.5400	+0.727%	311	19,890	+18.231%
2024-12-30	5.4500	5.6200	5.3800	5.5000	-3.169%	10,286	19,890	+19.091%
2024-12-27	5.7100	5.8000	5.6000	5.6800	-2.906%	160	9,694	+15.317%
2024-12-26	5.7500	6.0000	5.7500	5.8500	-2.500%	51	9,676	+11.966%
2024-12-24	5.8500	6.0000	5.6500	6.0000	+4.348%	28	9,611	+9.167%
2024-12-23	5.3500	5.7500	5.3500	5.7500	+8.491%	197	9,611	+13.913%
2024-12-20	4.9900	5.4500	4.9900	5.3000	+4.743%	170	9,472	+23.585%
2024-12-19	5.2500	5.3000	5.0500	5.0600	-3.619%	90	9,406	+29.447%
2024-12-18	5.8000	6.0000	5.1500	5.2500	-11.017%	132	9,323	+24.762%
2024-12-17	6.0200	6.0500	5.9000	5.9000	-6.349%	16	9,197	+11.017%
2024-12-16	5.7000	6.4500	5.6200	6.3000	+7.692%	98	9,201	+3.968%
2024-12-13	5.8500	5.8500	5.7700	5.8500	-5.340%	74	9,115	+11.966%
2024-12-12	5.5400	6.1800	5.5400	6.1800	+9.381%	48	9,078	+5.987%
2024-12-11	5.5000	5.7000	5.5000	5.6500	+0.177%	40	9,031	+15.929%
2024-12-10	6.0000	6.0000	5.6000	5.6400	-7.692%	225	9,011	+16.135%
2024-12-09	6.1900	6.2500	6.1100	6.1100	-0.326%	115	8,852	+7.201%
2024-12-06	6.2600	6.2600	6.0500	6.1300	-0.325%	108	8,763	+6.852%
2024-12-05	7.4000	7.4000	6.1000	6.1500	-12.518%	290	8,715	+6.504%
2024-12-04	7.1000	7.1500	6.9500	7.0300	-6.267%	72	8,476	-6.828%
2024-12-03	8.0000	8.2000	7.3500	7.5000	-10.714%	239	8,417	-12.667%
2024-12-02	9.3000	9.7500	8.3600	8.4000	-1.176%	35	8,227	-22.024%
2024-11-29	8.5000	8.5000	8.5000	8.5000	+4.938%	6	8,220	-22.941%
2024-11-27	8.1000	8.1000	7.8500	8.1000	-8.059%	38	8,187	-19.136%
2024-11-26	8.8200	8.8200	8.8100	8.8100	-7.263%	3	8,187	-25.653%
2024-11-25	9.2300	9.8000	9.2300	9.5000	+6.027%	13	8,184	-31.053%
2024-11-22	9.0000	9.0500	8.9600	8.9600	+6.540%	20	8,195	-26.897%
2024-11-20	8.4100	8.4100	8.4100	8.4100	-5.506%	2	8,202	-22.117%
2024-11-19	8.7500	8.9000	8.7500	8.9000	+1.251%	20	8,204	-26.404%
2024-11-18	8.8000	8.9000	8.7900	8.7900	-1.236%	4	8,204	-25.484%
2024-11-15	9.2300	9.2300	8.9000	8.9000	-6.806%	102	8,205	-26.404%
2024-11-14	9.8400	9.8700	9.5500	9.5500	0.000%	512	8,206	-31.414%
2024-11-13	8.8000	9.5500	8.8000	9.5500	+2.688%	5	8,697	-31.414%
2024-11-12	9.3000	9.3000	9.3000	9.3000	-1.274%	1	8,694	-29.570%
2024-11-11	10.6500	10.6500	9.4200	9.4200	-9.423%	55	8,693	-30.467%
2024-11-08	10.4600	10.5600	10.3000	10.4000	0.000%	74	8,688	-37.019%
2024-11-07	9.9400	10.5000	9.9400	10.4000	+10.053%	127	8,703	-37.019%
2024-11-06	9.0000	9.5000	8.4500	9.4500	+15.951%	65	8,822	-30.688%
2024-11-05	7.6400	8.4000	7.6400	8.1500	+8.812%	163	8,878	-19.632%
2024-11-04	7.9000	7.9000	7.4900	7.4900	-9.212%	11	8,724	-12.550%
2024-11-01	7.2500	8.2500	7.2500	8.2500	+17.857%	80	8,735	-20.606%
2024-10-31	7.2500	7.2500	6.8000	7.0000	-7.895%	113	8,747	-6.429%
2024-10-30	7.6500	7.7000	7.6000	7.6000	-3.185%	32	8,640	-13.816%
2024-10-29	8.0900	8.1400	7.8500	7.8500	-0.633%	15	8,628	-16.561%
2024-10-25	7.6500	8.1900	7.6000	7.9000	+3.947%	26	8,623	-17.089%
2024-10-24	7.6000	7.6000	7.6000	7.6000	+7.042%	1	8,627	-13.816%
2024-10-23	7.4400	7.4400	7.0500	7.1000	-7.792%	7	8,626	-7.746%
2024-10-22	7.7000	7.7000	7.7000	7.7000	+0.654%	3	8,621	-14.935%
2024-10-21	7.7500	7.7500	7.5500	7.6500	-1.290%	24	8,618	-14.379%
2024-10-18	7.9000	7.9000	7.7500	7.7500	+0.649%	28	8,625	-15.484%
2024-10-17	7.7000	7.7500	7.6900	7.7000	0.000%	7	8,619	-14.935%
2024-10-16	7.3000	7.7000	7.3000	7.7000	-2.532%	3	8,624	-14.935%
2024-10-15	8.2500	8.2500	7.7500	7.9000	-6.176%	3,508	8,621	-17.089%
2024-10-14	8.5600	8.5600	8.1000	8.4200	-0.941%	1,510	5,130	-22.209%
2024-10-11	8.5000	8.5000	8.5000	8.5000	+4.809%	2	3,680	-22.941%
2024-10-10	8.3500	8.4800	8.1100	8.1100	-2.874%	21	3,679	-19.236%
2024-10-09	8.4500	8.4500	8.3000	8.3500	+8.442%	10	3,675	-21.557%
2024-10-08	7.5800	7.7900	7.5800	7.7000	-0.645%	4	3,678	-14.935%
2024-10-07	7.6500	7.7500	7.6500	7.7500	-1.899%	25	3,677	-15.484%
2024-10-04	7.9000	7.9000	7.9000	7.9000	+8.219%	8	3,654	-17.089%
2024-10-03	6.4500	7.8100	6.4500	7.3000	-3.947%	190	3,650	-10.274%
2024-10-02	7.6600	7.6600	7.6000	7.6000	-2.564%	2	3,472	-13.816%
2024-10-01	7.8500	7.8500	7.4500	7.8000	-6.587%	328	3,470	-16.026%
2024-09-30	8.6500	8.6500	8.1900	8.3500	-4.571%	27	3,148	-21.557%
2024-09-27	9.3400	9.3400	8.7400	8.7500	+0.690%	16	3,171	-25.143%
2024-09-26	9.1300	9.1300	8.4000	8.6900	+2.235%	16	3,166	-24.626%
2024-09-25	7.9900	8.8000	7.8500	8.5000	+7.595%	32	3,168	-22.941%
2024-09-24	7.5100	8.1500	7.5100	7.9000	+1.282%	17	3,178	-17.089%
2024-09-23	7.8500	7.8500	7.4000	7.8000	+5.405%	41	3,183	-16.026%
2024-09-20	6.6300	7.7500	6.3000	7.4000	+5.413%	42	3,183	-11.486%
2024-09-19	8.0900	8.0900	6.8400	7.0200	+5.564%	45	3,171	-6.695%
2024-09-18	7.0000	7.0000	6.6300	6.6500	-14.194%	2,038	3,132	-1.504%
2024-09-17	7.0500	7.9200	7.0000	7.7500	+15.672%	50	1,132	-15.484%
2024-09-16	6.3000	6.7500	6.2500	6.7000	+17.544%	25	1,087	-2.239%
2024-09-13	5.7500	5.8400	5.7000	5.7000	+2.888%	26	1,090	+14.912%
2024-09-12	5.4000	5.6500	5.4000	5.5400	-4.483%	6	1,084	+18.231%
2024-09-11	5.4000	5.8000	5.0100	5.8000	+9.641%	202	1,082	+12.931%
2024-09-10	5.3500	5.3500	5.0200	5.2900	-1.121%	45	1,019	+23.819%
2024-09-09	5.5500	5.6500	5.3400	5.3500	0.000%	11	983	+22.430%
2024-09-06	5.4100	5.4100	5.1700	5.3500	-4.464%	92	979	+22.430%
2024-09-05	5.7000	5.7000	5.6000	5.6000	+0.901%	15	938	+16.964%
2024-09-04	5.7700	5.9000	5.5500	5.5500	-7.500%	31	923	+18.018%
2024-09-03	6.4000	6.4000	6.0000	6.0000	-16.667%	21	892	+9.167%
2024-08-30	6.8000	7.5000	6.8000	7.2000	+15.942%	62	886	-9.028%
2024-08-29	6.2500	6.2500	6.2000	6.2100	+9.331%	33	886	+5.475%
2024-08-28	5.7500	5.7500	5.5500	5.6800	-2.906%	36	913	+15.317%
2024-08-27	5.8500	5.8500	5.8500	5.8500	-1.515%	7	877	+11.966%
2024-08-26	6.1500	6.1500	5.7700	5.9400	-4.655%	48	880	+10.269%
2024-08-23	6.3000	6.3000	6.2300	6.2300	+3.833%	8	856	+5.136%
2024-08-22	6.4000	6.4000	5.8700	6.0000	-10.448%	36	854	+9.167%
2024-08-21	6.8000	6.8000	6.5500	6.7000	+2.290%	21	826	-2.239%
2024-08-20	6.4000	6.6500	6.4000	6.5500	-4.380%	9	812	0.000%
2024-08-19	6.7800	6.8500	6.7500	6.8500	+7.031%	27	815	-4.380%
2024-08-16	6.2500	6.4000	6.2500	6.4000	+1.587%	66	841	+2.344%
2024-08-15	6.0300	6.3000	6.0300	6.3000	+9.565%	10	826	+3.968%
2024-08-14	6.0000	6.0000	5.7000	5.7500	-4.167%	31	834	+13.913%
2024-08-13	5.5000	6.0500	5.2500	6.0000	+12.150%	52	823	+9.167%
2024-08-12	5.5500	5.6500	5.3500	5.3500	-5.477%	148	796	+22.430%
2024-08-09	5.6500	5.7700	5.4500	5.6600	-7.516%	100	672	+15.724%
2024-08-08	5.2000	6.1200	5.0500	6.1200	+15.472%	260	634	+7.026%
2024-08-07	5.8200	5.8300	5.3000	5.3000	-10.169%	227	563	+23.585%
2024-08-06	5.7500	5.9000	5.7500	5.9000	-0.840%	9	339	+11.017%
2024-08-05	6.4000	6.4000	5.6800	5.9500	-13.265%	143	331	+10.084%
2024-08-02	6.5000	6.9000	5.6700	6.8600	-45.556%	372	225	-4.519%
2024-08-01	12.9000	12.9000	12.6000	12.6000	-9.025%	6	61	-48.016%
2024-07-30	13.6500	13.8500	13.6500	13.8500	-7.047%	43	55	-52.708%
2024-07-26	14.8500	14.9000	14.8500	14.9000	-8.589%	20	12	-56.040%
2024-07-19	16.3000	16.3000	16.3000	16.3000	-11.653%	2	7	-59.816%
2024-07-12	18.4500	18.4500	18.4500	18.4500	+5.128%	2	6	-64.499%
2024-07-10	17.5500	17.5500	17.5500	17.5500	+22.985%	1	6	-62.678%
2024-06-25	14.2700	14.2700	14.2700	14.2700	-2.461%	2	6	-54.100%
2024-06-24	14.6300	14.6300	14.6300	14.6300	+3.539%	1	4	-55.229%
2024-06-18	14.1600	14.1600	14.1300	14.1300	-4.527%	2	2	-53.645%
2024-05-28	14.8000	14.8000	14.8000	14.8000	+1.999%	3	2	-55.743%
2024-05-24	14.3800	14.5100	14.3800	14.5100	+4.388%	6	1	-54.859%
2024-05-09	13.9000	13.9000	13.9000	13.9000	0.000%	1	1	-52.878%