Dark

INTC20260116C30
INTC Jan 16 2026 30.00 Call (INTC260116C00030000)
option OPRA

EOD

Aug 21, 2025

1.220.000%(0.00)5,232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-21	1.1900	1.2500	1.0300	1.2200	0.000%	5,232	125,877	0.000%
2025-08-20	1.7400	1.7400	1.1500	1.2200	-35.106%	14,180	123,898	0.000%
2025-08-19	1.7100	2.4100	1.6800	1.8800	+43.511%	23,825	114,201	-35.106%
2025-08-18	1.5200	1.5600	1.2200	1.3100	-22.941%	8,065	121,826	-6.870%
2025-08-15	1.8500	2.0800	1.5600	1.7000	+17.241%	31,366	117,708	-28.235%
2025-08-14	0.8400	1.5500	0.7900	1.4500	+66.667%	6,186	107,125	-15.862%
2025-08-13	0.7200	0.8800	0.6900	0.8700	+12.987%	11,194	106,196	+40.230%
2025-08-12	0.6800	0.8200	0.6000	0.7700	+20.313%	5,274	98,803	+58.442%
2025-08-11	0.5100	0.7000	0.5100	0.6400	+39.130%	1,609	99,155	+90.625%
2025-08-08	0.5100	0.5100	0.4200	0.4600	0.000%	1,156	98,687	+165.217%
2025-08-07	0.4700	0.5300	0.4000	0.4600	-11.538%	1,249	98,325	+165.217%
2025-08-06	0.5000	0.5400	0.4600	0.5200	+1.961%	1,660	98,173	+134.615%
2025-08-05	0.4100	0.5600	0.4100	0.5100	+27.500%	1,862	96,897	+139.216%
2025-08-04	0.4000	0.4100	0.3800	0.4000	+5.263%	993	97,308	+205.000%
2025-08-01	0.4000	0.4300	0.3600	0.3800	-9.524%	1,676	96,579	+221.053%
2025-07-31	0.4800	0.4900	0.4200	0.4200	-14.286%	2,377	95,370	+190.476%
2025-07-30	0.5100	0.5400	0.4700	0.4900	-2.000%	1,691	94,112	+148.980%
2025-07-29	0.5500	0.5900	0.4700	0.5000	-7.407%	1,281	93,552	+144.000%
2025-07-28	0.5700	0.6600	0.5400	0.5400	-5.263%	2,570	93,317	+125.926%
2025-07-25	0.5900	0.7600	0.4400	0.5700	-44.660%	11,892	91,572	+114.035%
2025-07-24	1.2500	1.2500	1.0000	1.0300	-16.935%	4,153	87,103	+18.447%
2025-07-23	1.1400	1.2700	1.0500	1.2400	+6.897%	668	85,364	-1.613%
2025-07-22	1.1500	1.2500	1.1100	1.1600	+0.870%	680	85,536	+5.172%
2025-07-21	1.1800	1.3100	1.1300	1.1500	+0.877%	403	85,464	+6.087%
2025-07-18	1.2500	1.3300	1.1400	1.1400	+0.885%	568	85,415	+7.018%
2025-07-17	1.1100	1.1700	1.0600	1.1300	+2.727%	743	85,368	+7.965%
2025-07-16	1.1100	1.1100	1.0100	1.1000	-3.509%	1,104	85,452	+10.909%
2025-07-15	1.2600	1.3600	1.1400	1.1400	-10.236%	825	85,478	+7.018%
2025-07-14	1.2500	1.2800	1.1700	1.2700	-5.926%	959	85,846	-3.937%
2025-07-11	1.3900	1.4500	1.2800	1.3500	-7.534%	896	85,530	-9.630%
2025-07-10	1.3800	1.5500	1.3800	1.4600	+8.148%	3,358	85,619	-16.438%
2025-07-09	1.3900	1.4700	1.2700	1.3500	-8.163%	1,166	84,517	-9.630%
2025-07-08	1.0600	1.5700	1.0500	1.4700	+42.718%	4,410	84,328	-17.007%
2025-07-07	1.3000	1.3000	0.9900	1.0300	-11.207%	2,912	85,652	+18.447%
2025-07-03	1.0200	1.1800	1.0200	1.1600	+19.588%	195	83,196	+5.172%
2025-07-02	1.1900	1.1900	0.9300	0.9700	-23.016%	2,868	83,196	+25.773%
2025-07-01	1.1200	1.3200	1.0800	1.2600	+13.514%	285	81,756	-3.175%
2025-06-30	1.2100	1.2300	1.1000	1.1100	-11.200%	503	81,774	+9.910%
2025-06-27	1.2300	1.4700	1.1700	1.2500	+5.932%	2,368	81,684	-2.400%
2025-06-26	1.1400	1.1900	1.1300	1.1800	+3.509%	717	82,069	+3.390%
2025-06-25	1.2400	1.2800	1.1200	1.1400	-8.065%	444	82,228	+7.018%
2025-06-24	0.9800	1.2700	0.9800	1.2400	+31.915%	6,448	82,313	-1.613%
2025-06-23	0.9500	1.0800	0.8900	0.9400	-4.082%	982	85,449	+29.787%
2025-06-20	1.1000	1.1100	0.9100	0.9800	-4.854%	1,670	85,704	+24.490%
2025-06-18	0.8900	1.0600	0.8700	1.0300	+15.730%	1,091	86,422	+18.447%
2025-06-17	0.8800	1.0200	0.8700	0.8900	+5.952%	2,161	86,422	+37.079%
2025-06-16	0.8400	0.8600	0.7800	0.8400	+5.000%	1,288	86,153	+45.238%
2025-06-13	0.8300	0.8600	0.7800	0.8000	-12.088%	4,874	85,527	+52.500%
2025-06-12	0.8800	0.9600	0.8600	0.9100	0.000%	2,143	83,852	+34.066%
2025-06-11	1.1700	1.1700	0.8600	0.9100	-26.016%	4,539	82,955	+34.066%
2025-06-10	0.7800	1.4100	0.7600	1.2300	+50.000%	5,818	83,660	-0.813%
2025-06-09	0.7800	0.8800	0.7800	0.8200	+12.329%	902	84,194	+48.780%
2025-06-06	0.8000	0.8000	0.7300	0.7300	-1.351%	2,574	83,448	+67.123%
2025-06-05	0.7800	0.8400	0.7200	0.7400	-8.642%	506	83,522	+64.865%
2025-06-04	0.7900	0.8300	0.7400	0.8100	+2.532%	593	83,572	+50.617%
2025-06-03	0.6500	0.8300	0.6500	0.7900	+9.722%	3,664	83,519	+54.430%
2025-06-02	0.7000	0.7300	0.6700	0.7200	+2.857%	330	86,053	+69.444%
2025-05-30	0.7900	0.7900	0.6600	0.7000	-12.500%	9,850	85,989	+74.286%
2025-05-29	0.8500	0.8500	0.7800	0.8000	-3.614%	1,612	82,469	+52.500%
2025-05-28	0.8900	0.9100	0.8100	0.8300	-2.353%	853	83,173	+46.988%
2025-05-27	0.9000	0.9400	0.8500	0.8500	+2.410%	874	83,127	+43.529%
2025-05-23	0.8400	0.8600	0.8100	0.8300	-8.791%	2,984	82,591	+46.988%
2025-05-22	0.9300	0.9700	0.9000	0.9100	-1.087%	567	82,591	+34.066%
2025-05-21	1.0200	1.1000	0.9100	0.9200	-8.911%	951	82,668	+32.609%
2025-05-20	0.9800	1.0300	0.9600	1.0100	+2.020%	2,331	83,083	+20.792%
2025-05-19	1.0100	1.0300	0.9500	0.9900	-8.333%	801	81,508	+23.232%
2025-05-16	1.0400	1.1000	1.0100	1.0800	+4.854%	454	81,401	+12.963%
2025-05-15	1.1500	1.1500	0.9900	1.0300	-5.505%	794	81,391	+18.447%
2025-05-14	1.2500	1.2600	1.0400	1.0900	-12.800%	1,266	81,044	+11.927%
2025-05-13	1.2000	1.4000	1.2000	1.2500	+6.838%	1,323	80,879	-2.400%
2025-05-12	1.2500	1.3000	1.0500	1.1700	+9.346%	924	80,615	+4.274%
2025-05-09	1.0500	1.0800	0.9300	1.0700	+8.081%	2,010	80,980	+14.019%
2025-05-08	0.9900	1.0400	0.9100	0.9900	+13.793%	890	80,712	+23.232%
2025-05-07	0.8400	0.8800	0.7900	0.8700	+8.750%	715	80,815	+40.230%
2025-05-06	0.8300	0.8500	0.7600	0.8000	-8.046%	3,621	80,501	+52.500%
2025-05-05	0.9100	0.9600	0.8500	0.8700	-8.421%	438	81,160	+40.230%
2025-05-02	0.9200	1.0100	0.9000	0.9500	+10.465%	612	80,988	+28.421%
2025-05-01	1.0300	1.0300	0.8500	0.8600	-5.495%	932	81,058	+41.860%
2025-04-30	0.8200	0.9200	0.7400	0.9100	-5.208%	1,386	81,523	+34.066%
2025-04-29	0.9800	1.0800	0.9500	0.9600	-5.882%	2,316	80,762	+27.083%
2025-04-28	0.9500	1.1700	0.9400	1.0200	+8.511%	1,628	81,270	+19.608%
2025-04-25	0.8800	1.0000	0.8300	0.9400	-31.387%	6,630	81,415	+29.787%
2025-04-24	1.2400	1.3700	1.2000	1.3700	+20.175%	2,490	80,591	-10.949%
2025-04-23	1.2200	1.2400	1.0600	1.1400	+23.913%	3,458	81,735	+7.018%
2025-04-22	0.9000	1.0200	0.8900	0.9200	+5.747%	1,113	82,390	+32.609%
2025-04-21	0.8800	0.8800	0.7600	0.8700	0.000%	1,803	82,731	+40.230%
2025-04-17	0.9000	0.9000	0.8200	0.8700	-9.375%	1,315	82,019	+40.230%
2025-04-16	0.9900	1.0400	0.8600	0.9600	-12.727%	6,944	82,019	+27.083%
2025-04-15	1.2400	1.3600	1.0700	1.1000	-15.385%	1,642	82,618	+10.909%
2025-04-14	1.3800	1.4800	1.2000	1.3000	+4.839%	1,582	81,372	-6.154%
2025-04-11	1.1300	1.2900	0.9700	1.2400	-0.800%	6,060	80,540	-1.613%
2025-04-10	1.3500	1.3600	1.1000	1.2500	-17.763%	2,902	80,386	-2.400%
2025-04-09	0.9400	1.6000	0.9400	1.5200	+56.701%	5,829	80,224	-19.737%
2025-04-08	1.4300	1.4300	0.8900	0.9700	-23.622%	5,768	81,183	+25.773%
2025-04-07	1.2700	1.6600	1.1200	1.2700	-9.286%	1,765	80,537	-3.937%
2025-04-04	1.8700	1.8800	1.3000	1.4000	-32.692%	21,044	80,471	-12.857%
2025-04-03	1.6200	2.6000	1.4700	2.0800	+15.556%	5,683	77,998	-41.346%
2025-04-02	1.7900	1.9300	1.7200	1.8000	0.000%	2,147	77,350	-32.222%
2025-04-01	2.0300	2.0300	1.7000	1.8000	-13.043%	731	77,496	-32.222%
2025-03-31	1.8800	2.0700	1.7000	2.0700	+1.471%	1,098	77,240	-41.063%
2025-03-28	2.2400	2.3500	1.9700	2.0400	-13.559%	3,338	77,019	-40.196%
2025-03-27	2.1400	2.3900	2.0500	2.3600	+4.889%	769	76,582	-48.305%
2025-03-26	2.5400	2.6900	2.1900	2.2500	-11.417%	957	76,376	-45.778%
2025-03-25	2.6200	2.8000	2.5300	2.5400	-2.308%	806	76,229	-51.969%
2025-03-24	2.9500	2.9500	2.5500	2.6000	-2.256%	4,753	75,942	-53.077%
2025-03-21	2.4200	2.8900	2.4200	2.6600	+2.703%	9,202	76,390	-54.135%
2025-03-20	3.0000	3.0000	2.4400	2.5900	-3.358%	1,132	77,221	-52.896%
2025-03-19	3.1000	3.2500	2.6000	2.6800	-25.556%	2,385	77,343	-54.478%
2025-03-18	3.4300	3.8200	3.3000	3.6000	+2.857%	2,965	76,446	-66.111%
2025-03-17	2.8400	3.7000	2.8400	3.5000	+29.630%	2,659	75,337	-65.143%
2025-03-14	2.7500	2.8900	2.5900	2.7000	+0.746%	6,014	75,471	-54.815%
2025-03-13	2.8000	3.2000	2.5100	2.6800	+54.913%	18,291	69,147	-54.478%
2025-03-12	1.8200	1.9000	1.6000	1.7300	+15.333%	1,733	69,147	-29.480%
2025-03-11	1.5000	1.5700	1.3600	1.5000	-1.316%	812	69,140	-18.667%
2025-03-10	1.6300	1.6700	1.4600	1.5200	-10.588%	876	69,152	-19.737%
2025-03-07	1.5700	1.8200	1.5200	1.7000	-1.163%	4,490	69,034	-28.235%
2025-03-06	1.5000	1.8600	1.4900	1.7200	+1.176%	4,236	68,464	-29.070%
2025-03-05	1.8800	1.8900	1.5500	1.7000	-6.077%	2,155	68,623	-28.235%
2025-03-04	2.3200	2.3300	1.7000	1.8100	-23.629%	3,879	67,668	-32.597%
2025-03-03	3.1800	3.3000	2.2800	2.3700	-13.504%	4,361	66,909	-48.523%
2025-02-28	2.4500	3.1000	2.2700	2.7400	+10.484%	5,174	67,572	-55.474%
2025-02-27	2.6800	2.9500	2.4400	2.4800	-3.502%	4,402	66,826	-50.806%
2025-02-26	2.4900	2.7300	2.4900	2.5700	+7.083%	1,624	66,520	-52.529%
2025-02-25	2.8400	2.8500	2.3000	2.4000	-16.955%	3,205	65,838	-49.167%
2025-02-24	3.1500	3.2000	2.6300	2.8900	-11.077%	5,327	64,561	-57.785%
2025-02-21	3.7800	3.9000	3.2000	3.2500	-15.365%	4,646	64,569	-62.462%
2025-02-20	3.6000	4.0000	2.9700	3.8400	+5.205%	3,181	63,949	-68.229%
2025-02-19	3.7600	3.9500	3.3700	3.6500	-17.978%	7,775	63,542	-66.575%
2025-02-18	3.0000	4.6300	2.9000	4.4500	+71.154%	9,702	62,382	-72.584%
2025-02-14	3.0000	3.4000	2.2900	2.6000	-9.722%	15,932	65,512	-53.077%
2025-02-13	2.2400	3.1000	2.2400	2.8800	+35.849%	8,351	65,512	-57.639%
2025-02-12	2.0000	2.1500	1.6500	2.1200	+24.706%	2,443	67,114	-42.453%
2025-02-11	1.4900	2.0900	1.4200	1.7000	+26.866%	7,328	67,215	-28.235%
2025-02-10	1.1500	1.4400	1.1500	1.3400	+14.530%	10,278	66,072	-8.955%
2025-02-07	1.2200	1.2200	1.0900	1.1700	-3.306%	4,978	56,616	+4.274%
2025-02-06	1.3500	1.3500	1.1700	1.2100	-6.202%	1,737	55,308	+0.826%
2025-02-05	1.1800	1.3000	1.1200	1.2900	+4.878%	1,300	54,060	-5.426%
2025-02-04	1.1800	1.3000	1.1800	1.2300	-4.651%	994	53,857	-0.813%
2025-02-03	1.1200	1.3900	1.1100	1.2900	+2.381%	1,786	53,723	-5.426%
2025-01-31	1.6000	1.6000	1.2500	1.2600	-19.745%	3,692	52,855	-3.175%
2025-01-30	1.4000	1.5800	1.3700	1.5700	+7.534%	2,009	52,127	-22.293%
2025-01-29	1.4000	1.5100	1.3900	1.4600	+4.286%	586	51,866	-16.438%
2025-01-28	1.5200	1.5200	1.3800	1.4000	-9.091%	835	51,500	-12.857%
2025-01-27	1.7100	1.7700	1.4000	1.5400	-6.667%	1,555	51,018	-20.779%
2025-01-24	1.7500	1.7500	1.6100	1.6500	-9.836%	2,144	50,454	-26.061%
2025-01-23	2.0000	2.0000	1.7500	1.8300	-7.576%	864	50,049	-33.333%
2025-01-22	1.8900	2.0900	1.5400	1.9800	+5.882%	1,832	50,070	-38.384%
2025-01-21	2.0000	2.1500	1.8200	1.8700	+2.186%	2,704	49,425	-34.759%
2025-01-17	2.1000	2.1000	1.5700	1.8300	+21.192%	10,912	49,840	-33.333%
2025-01-16	1.5000	1.5800	1.4300	1.5100	-0.658%	1,462	49,840	-19.205%
2025-01-15	1.4800	1.5600	1.4000	1.5200	+4.110%	727	49,490	-19.737%
2025-01-14	1.5500	1.5500	1.3500	1.4600	+0.690%	720	49,198	-16.438%
2025-01-13	1.4400	1.4700	1.3600	1.4500	-2.685%	1,326	48,949	-15.862%
2025-01-10	1.6300	1.6300	1.4500	1.4900	-11.310%	3,316	48,092	-18.121%
2025-01-08	1.7200	1.7700	1.6600	1.6800	-4.545%	3,332	44,600	-27.381%
2025-01-07	1.7800	1.8700	1.7100	1.7600	+3.529%	7,734	44,600	-30.682%
2025-01-06	2.0100	2.1000	1.6900	1.7000	-11.917%	9,616	45,700	-28.235%
2025-01-03	2.0300	2.0300	1.7800	1.9300	+6.044%	666	43,126	-36.788%
2025-01-02	1.8500	1.9000	1.7800	1.8200	+2.825%	384	43,051	-32.967%
2024-12-31	1.8800	1.9000	1.7300	1.7700	+1.724%	824	42,723	-31.073%
2024-12-30	1.8300	1.8700	1.7000	1.7400	-7.447%	927	42,723	-29.885%
2024-12-27	1.8300	1.9600	1.8100	1.8800	-2.083%	1,792	42,297	-35.106%
2024-12-26	1.8300	2.0000	1.8300	1.9200	+1.053%	943	42,003	-36.458%
2024-12-24	1.8800	1.9100	1.8000	1.9000	+1.064%	628	41,341	-35.789%
2024-12-23	1.7500	1.9300	1.7500	1.8800	+10.588%	613	41,341	-35.106%
2024-12-20	1.7000	1.9800	1.6500	1.7000	+1.796%	651	41,248	-28.235%
2024-12-19	1.7500	2.0000	1.6400	1.6700	-2.339%	3,689	40,808	-26.946%
2024-12-18	2.0400	2.0500	1.6500	1.7100	-14.500%	2,268	38,036	-28.655%
2024-12-17	2.1000	2.1100	1.9600	2.0000	-5.660%	374	36,271	-39.000%
2024-12-16	1.8900	2.2400	1.8500	2.1200	+8.718%	558	36,150	-42.453%
2024-12-13	2.1900	2.1900	1.9200	1.9500	-7.143%	2,104	36,084	-37.436%
2024-12-12	1.8000	2.1300	1.8000	2.1000	+15.385%	1,232	36,072	-41.905%
2024-12-11	1.8800	1.9400	1.7500	1.8200	0.000%	1,468	35,284	-32.967%
2024-12-10	2.0600	2.0900	1.8000	1.8200	-10.784%	1,321	34,112	-32.967%
2024-12-09	2.0200	2.1100	1.9500	2.0400	+2.000%	842	33,107	-40.196%
2024-12-06	2.0100	2.3000	1.9100	2.0000	-0.498%	2,674	32,548	-39.000%
2024-12-05	2.4100	2.4100	1.9600	2.0100	-14.831%	3,168	31,652	-39.303%
2024-12-04	2.4500	2.5400	2.2700	2.3600	-4.065%	1,370	29,293	-48.305%
2024-12-03	2.8500	2.9700	2.4100	2.4600	-19.344%	2,342	28,081	-50.407%
2024-12-02	3.3500	3.7500	2.7700	3.0500	+1.667%	1,499	26,458	-60.000%
2024-11-29	3.0000	3.1500	2.9700	3.0000	+3.448%	588	26,491	-59.333%
2024-11-27	3.0000	3.0000	2.7000	2.9000	-7.348%	1,767	25,902	-57.931%
2024-11-26	3.6500	3.6500	3.0300	3.1300	-10.571%	461	25,902	-61.022%
2024-11-25	3.5500	3.8000	3.4500	3.5000	+6.061%	246	25,671	-65.143%
2024-11-22	3.2800	3.5000	3.2500	3.3000	+3.125%	2,270	25,501	-63.030%
2024-11-21	3.1000	3.4500	3.1000	3.2000	+2.236%	160	25,471	-61.875%
2024-11-20	3.1000	3.2000	2.9700	3.1300	-3.692%	2,544	25,485	-61.022%
2024-11-19	3.3000	3.3500	3.1800	3.2500	-9.722%	475	23,115	-62.462%
2024-11-18	3.3500	3.6000	3.2300	3.6000	+6.195%	324	23,231	-66.111%
2024-11-15	3.4500	3.5100	3.2500	3.3900	-6.354%	2,806	23,215	-64.012%
2024-11-14	3.7000	3.8500	3.5900	3.6200	+3.429%	183	22,910	-66.298%
2024-11-13	3.4000	3.7000	3.2300	3.5000	+8.025%	712	22,963	-65.143%
2024-11-12	3.5000	3.5700	3.1300	3.2400	-8.732%	554	22,581	-62.346%
2024-11-11	4.1000	4.1000	3.5000	3.5500	-13.415%	461	22,120	-65.634%
2024-11-08	4.1400	4.3000	4.0000	4.1000	-4.651%	1,916	22,045	-70.244%
2024-11-07	3.7000	4.4000	3.7000	4.3000	+17.808%	718	22,336	-71.628%
2024-11-06	3.4000	3.7000	3.2500	3.6500	+22.483%	1,198	22,719	-66.575%
2024-11-05	2.9000	3.0900	2.9000	2.9800	+10.781%	328	23,168	-59.060%
2024-11-04	2.7600	2.8100	2.6000	2.6900	-10.333%	492	23,363	-54.647%
2024-11-01	2.7000	3.1500	2.6000	3.0000	+13.208%	1,074	23,178	-59.333%
2024-10-31	2.7800	2.7800	2.5500	2.6500	-6.360%	866	23,095	-53.962%
2024-10-30	2.8600	3.0000	2.7700	2.8300	-10.159%	215	22,500	-56.890%
2024-10-29	3.0400	3.1500	2.9300	3.1500	+3.279%	261	22,426	-61.270%
2024-10-28	3.0800	3.2000	3.0500	3.0500	+2.007%	44	22,408	-60.000%
2024-10-25	2.8900	3.2000	2.8900	2.9900	+15.000%	262	22,389	-59.197%
2024-10-24	2.7200	2.8000	2.6000	2.6000	0.000%	323	22,396	-53.077%
2024-10-23	2.7500	2.7500	2.5100	2.6000	-6.475%	124	22,366	-53.077%
2024-10-22	2.8400	2.9300	2.7500	2.7800	-6.711%	52	22,279	-56.115%
2024-10-21	2.9600	3.0000	2.7700	2.9800	+2.759%	235	22,243	-59.060%
2024-10-18	2.9000	3.0500	2.8700	2.9000	+1.399%	76	22,233	-57.931%
2024-10-17	2.8000	2.9800	2.8000	2.8600	+2.143%	271	22,241	-57.343%
2024-10-16	2.9000	2.9200	2.6000	2.8000	-3.780%	671	22,024	-56.429%
2024-10-15	3.2600	3.2600	2.8900	2.9100	-10.736%	538	21,596	-58.076%
2024-10-14	3.2500	3.3000	3.1500	3.2600	-2.687%	256	21,902	-62.577%
2024-10-11	3.2500	3.4500	3.2500	3.3500	+4.688%	330	21,726	-63.582%
2024-10-10	3.0500	3.2700	3.0500	3.2000	-1.235%	100	21,756	-61.875%
2024-10-09	3.2500	3.3000	3.1000	3.2400	+0.621%	275	21,842	-62.346%
2024-10-08	2.8000	3.2200	2.7000	3.2200	+14.184%	333	21,871	-62.112%
2024-10-07	2.7600	2.9800	2.7000	2.8200	-1.053%	233	21,911	-56.738%
2024-10-04	3.0500	3.0500	2.7400	2.8500	+6.343%	190	22,004	-57.193%
2024-10-03	2.8000	2.9800	2.6800	2.6800	-4.286%	114	21,982	-54.478%
2024-10-02	2.8400	3.0500	2.7700	2.8000	-3.114%	202	21,929	-56.429%
2024-10-01	3.3000	3.3000	2.7000	2.8900	-6.774%	322	21,844	-57.785%
2024-09-30	3.4500	3.4500	3.0000	3.1000	-8.824%	210	21,736	-60.645%
2024-09-27	3.4000	3.6000	3.2500	3.4000	+1.493%	940	21,583	-64.118%
2024-09-26	3.5000	3.5000	3.1000	3.3500	+4.037%	426	21,612	-63.582%
2024-09-25	3.0000	3.5400	3.0000	3.2200	+8.418%	635	21,588	-62.112%
2024-09-24	2.9700	3.1500	2.8000	2.9700	+1.712%	878	21,979	-58.923%
2024-09-23	2.8400	3.1200	2.4300	2.9200	+5.797%	1,382	21,694	-58.219%
2024-09-20	2.9400	3.2000	2.3200	2.7600	+1.471%	4,952	21,104	-55.797%
2024-09-19	2.5700	2.8200	2.5700	2.7200	+8.800%	303	20,380	-55.147%
2024-09-18	2.7500	2.9000	2.4400	2.5000	-11.348%	1,586	20,337	-51.200%
2024-09-17	3.0000	3.2800	2.6200	2.8200	+9.728%	1,230	20,100	-56.738%
2024-09-16	2.1900	2.6200	2.1900	2.5700	+22.967%	1,495	19,609	-52.529%
2024-09-13	2.0600	2.1500	2.0600	2.0900	+4.500%	1,222	20,425	-41.627%
2024-09-12	2.0000	2.1000	1.9800	2.0000	-11.894%	122	20,404	-39.000%
2024-09-11	2.0500	2.2700	1.8000	2.2700	+18.848%	4,866	20,411	-46.256%
2024-09-10	1.9000	1.9100	1.7500	1.9100	0.000%	3,965	20,723	-36.126%
2024-09-09	2.0100	2.1300	1.9100	1.9100	0.000%	319	19,532	-36.126%
2024-09-06	1.9800	2.0000	1.8500	1.9100	-5.446%	2,008	19,432	-36.126%
2024-09-05	1.9900	2.1500	1.9900	2.0200	+1.000%	300	19,057	-39.604%
2024-09-04	2.1600	2.1600	1.9800	2.0000	-8.676%	915	19,159	-39.000%
2024-09-03	2.7400	2.7400	2.1500	2.1900	-23.693%	1,375	18,409	-44.292%
2024-08-30	2.5200	2.8700	2.4100	2.8700	+33.488%	1,270	17,469	-57.491%
2024-08-29	2.0000	2.2800	2.0000	2.1500	+8.586%	162	17,469	-43.256%
2024-08-28	2.0600	2.0600	1.9100	1.9800	-3.415%	1,362	17,386	-38.384%
2024-08-27	2.0000	2.1200	2.0000	2.0500	-3.756%	274	16,552	-40.488%
2024-08-26	2.2100	2.2200	2.0000	2.1300	-1.389%	90	16,533	-42.723%
2024-08-23	2.1100	2.3200	2.1000	2.1600	+4.348%	612	16,470	-43.519%
2024-08-22	2.7000	2.7000	2.0400	2.0700	-17.200%	959	16,593	-41.063%
2024-08-21	2.4500	2.5000	2.4200	2.5000	+4.167%	1,342	15,853	-51.200%
2024-08-20	2.3400	2.4300	2.3000	2.4000	-5.138%	719	14,701	-49.167%
2024-08-19	2.3500	2.6000	2.2400	2.5300	+10.000%	555	15,097	-51.779%
2024-08-16	2.1800	2.4000	2.1100	2.3000	+1.322%	722	14,781	-46.957%
2024-08-15	2.0100	2.3200	2.0100	2.2700	+16.410%	302	14,651	-46.256%
2024-08-14	2.1800	2.1800	1.9500	1.9500	-10.138%	725	14,652	-37.436%
2024-08-13	1.8700	2.1900	1.8700	2.1700	+15.426%	528	14,074	-43.779%
2024-08-12	2.0000	2.2000	1.7600	1.8800	-3.093%	2,654	13,630	-35.106%
2024-08-09	2.0800	2.1000	1.8000	1.9400	-10.599%	7,160	11,423	-37.113%
2024-08-08	1.7300	2.1700	1.6700	2.1700	+26.163%	1,403	8,232	-43.779%
2024-08-07	2.0800	2.1200	1.7200	1.7200	-14.000%	377	8,088	-29.070%
2024-08-06	2.0600	2.1400	1.9700	2.0000	-7.407%	573	7,783	-39.000%
2024-08-05	2.0000	2.5600	2.0000	2.1600	-17.557%	2,189	7,276	-43.519%
2024-08-02	5.0000	5.0000	2.0000	2.6200	-54.514%	7,158	6,082	-53.435%
2024-08-01	6.5500	6.6500	5.6400	5.7600	-14.030%	355	5,230	-78.819%
2024-07-31	6.6000	6.8500	6.5500	6.7000	+4.688%	99	4,971	-81.791%
2024-07-30	6.7500	6.8100	6.2000	6.4000	-5.882%	97	4,900	-80.938%
2024-07-29	7.3000	7.3000	6.8000	6.8000	-5.556%	23	4,809	-82.059%
2024-07-26	7.3300	7.3300	6.9500	7.2000	0.000%	44	4,802	-83.056%
2024-07-25	7.1000	7.7100	6.9500	7.2000	-2.703%	61	4,815	-83.056%
2024-07-24	8.0000	8.2200	7.4000	7.4000	-10.843%	147	4,820	-83.514%
2024-07-23	8.1000	8.3600	8.1000	8.3000	-2.924%	45	4,748	-85.301%
2024-07-22	8.3500	8.5500	8.2500	8.5500	+3.636%	114	4,777	-85.731%
2024-07-19	9.5000	9.5000	8.2500	8.2500	-16.244%	234	4,698	-85.212%
2024-07-18	10.5000	10.6000	9.5000	9.8500	+3.684%	60	4,629	-87.614%
2024-07-17	10.0000	11.4000	9.5000	9.5000	+3.261%	422	4,601	-87.158%
2024-07-16	9.2300	9.3000	8.9000	9.2000	-2.646%	75	4,882	-86.739%
2024-07-15	9.8000	9.8000	9.4000	9.4500	0.000%	186	4,929	-87.090%
2024-07-12	9.1000	10.1500	9.1000	9.4500	+5.000%	220	5,105	-87.090%
2024-07-11	9.4500	9.4500	8.6000	9.0000	-9.091%	104	5,116	-86.444%
2024-07-10	9.4000	9.9000	9.2500	9.9000	+4.211%	167	5,205	-87.677%
2024-07-09	9.6000	9.8000	8.4000	9.5000	+3.825%	312	5,229	-87.158%
2024-07-08	8.6500	9.2000	8.6500	9.1500	+21.192%	592	5,430	-86.667%
2024-07-05	7.2700	7.9000	7.1000	7.5500	+8.011%	524	5,203	-83.841%
2024-07-03	6.9700	7.3000	6.9700	6.9900	-0.143%	42	5,057	-82.546%
2024-07-02	7.1500	7.1500	6.7000	7.0000	+2.639%	67	5,057	-82.571%
2024-07-01	6.9000	6.9000	6.7500	6.8200	-1.871%	96	5,042	-82.111%
2024-06-28	6.9000	7.2000	6.8500	6.9500	+3.423%	230	5,042	-82.446%
2024-06-27	6.6500	6.8000	6.6500	6.7200	+0.299%	123	5,059	-81.845%
2024-06-26	6.6900	6.7600	6.6000	6.7000	-1.903%	205	4,989	-81.791%
2024-06-25	6.7500	6.9500	6.6000	6.8300	+1.185%	38	4,863	-82.138%
2024-06-24	7.0000	7.0300	6.7500	6.7500	-6.897%	46	4,829	-81.926%
2024-06-21	6.9000	7.3000	6.9000	7.2500	+2.113%	110	4,838	-83.172%
2024-06-20	7.0000	7.1500	7.0000	7.1000	+2.158%	232	4,818	-82.817%
2024-06-18	7.1500	7.1500	6.7500	6.9500	-0.572%	431	4,521	-82.446%
2024-06-17	6.6000	7.0100	6.5900	6.9900	+4.328%	175	4,521	-82.546%
2024-06-14	6.6500	6.7100	6.6000	6.7000	-0.149%	42	4,450	-81.791%
2024-06-13	6.6500	6.7500	6.5500	6.7100	-4.143%	78	4,451	-81.818%
2024-06-12	7.3500	7.4000	6.7300	7.0000	-1.269%	160	4,380	-82.571%
2024-06-11	6.9500	7.1500	6.9500	7.0900	+0.567%	115	4,367	-82.793%
2024-06-10	6.7500	7.0500	6.7200	7.0500	+1.148%	28	4,437	-82.695%
2024-06-07	6.6900	6.9700	6.6200	6.9700	+3.259%	316	4,443	-82.496%
2024-06-06	6.7800	6.8000	6.6000	6.7500	-2.878%	49	4,387	-81.926%
2024-06-05	6.6400	7.0500	6.6400	6.9500	+6.923%	147	4,343	-82.446%
2024-06-04	6.9000	6.9000	6.4500	6.5000	-2.108%	357	4,256	-81.231%
2024-06-03	7.2100	7.2100	6.5500	6.6400	-5.816%	100	3,901	-81.627%
2024-05-31	6.6000	7.0500	6.5000	7.0500	+5.224%	176	3,816	-82.695%
2024-05-30	6.7500	6.8000	6.6500	6.7000	+1.515%	74	3,809	-81.791%
2024-05-29	6.9500	6.9500	6.6000	6.6000	-7.173%	151	3,760	-81.515%
2024-05-28	7.8500	7.8500	6.8000	7.1100	+2.746%	54	3,621	-82.841%
2024-05-24	6.7000	7.1100	6.7000	6.9200	+6.462%	292	3,517	-82.370%
2024-05-23	7.0700	7.0700	6.4300	6.5000	-10.345%	186	3,517	-81.231%
2024-05-22	7.6500	7.7000	7.2500	7.2500	-5.229%	65	3,357	-83.172%
2024-05-21	7.8000	7.8000	7.6000	7.6500	-1.923%	43	3,313	-84.052%
2024-05-20	7.7200	8.0500	7.7000	7.8000	+1.430%	28	3,275	-84.359%
2024-05-17	7.8500	7.8500	7.5500	7.6900	-3.995%	220	3,262	-84.135%
2024-05-16	7.6500	8.0100	7.5500	8.0100	+9.726%	106	3,210	-84.769%
2024-05-15	7.3500	7.3500	6.9000	7.3000	+2.098%	81	3,141	-83.288%
2024-05-14	7.0000	7.2000	6.9000	7.1500	+3.623%	59	3,081	-82.937%
2024-05-13	7.0000	7.5300	6.8400	6.9000	+6.154%	253	3,069	-82.319%
2024-05-10	6.7500	6.7700	6.5000	6.5000	-2.256%	200	2,957	-81.231%
2024-05-09	6.7200	6.7200	6.6000	6.6500	0.000%	17	2,899	-81.654%
2024-05-08	6.6500	6.7000	6.4500	6.6500	-8.276%	653	2,892	-81.654%
2024-05-07	7.4200	7.4200	7.2500	7.2500	+2.113%	17	2,671	-83.172%
2024-05-06	7.3500	7.3600	7.1000	7.1000	-0.699%	175	2,662	-82.817%
2024-05-03	7.1500	7.4500	7.0500	7.1500	+5.147%	208	2,500	-82.937%
2024-05-02	7.0000	7.0000	6.7500	6.8000	-1.449%	66	2,440	-82.059%
2024-05-01	6.8500	7.1500	6.6500	6.9000	-0.719%	121	2,377	-82.319%
2024-04-30	7.2300	7.3500	6.9500	6.9500	-6.711%	382	2,318	-82.446%
2024-04-29	7.7500	7.7500	7.0900	7.4500	-4.365%	98	2,213	-83.624%
2024-04-26	7.7000	8.4000	7.0000	7.7900	-25.383%	870	2,121	-84.339%
2024-04-25	10.1200	10.5000	9.9800	10.4400	+6.098%	50	1,880	-88.314%
2024-04-24	10.0700	10.6300	9.8000	9.8400	+2.500%	14	1,876	-87.602%
2024-04-23	9.7000	9.7500	9.6000	9.6000	-1.941%	11	1,865	-87.292%
2024-04-22	9.7000	9.8000	9.6500	9.7900	-0.102%	37	1,854	-87.538%
2024-04-19	10.0000	10.1000	9.6800	9.8000	-3.448%	227	1,817	-87.551%
2024-04-18	10.7500	10.7500	10.1500	10.1500	-5.581%	24	1,635	-87.980%
2024-04-17	11.0000	11.0000	10.7200	10.7500	-6.522%	37	1,650	-88.651%
2024-04-16	11.3700	11.5000	11.3700	11.5000	-0.174%	51	1,623	-89.391%
2024-04-15	11.5700	11.6000	11.5200	11.5200	+4.918%	3	1,674	-89.410%
2024-04-12	12.0000	12.0000	10.9500	10.9800	-10.949%	182	1,677	-88.889%
2024-04-11	12.0300	12.3800	12.0300	12.3300	+2.750%	24	1,617	-90.105%
2024-04-10	12.7800	12.7800	11.9500	12.0000	-6.250%	39	1,594	-89.833%
2024-04-09	12.6500	13.1000	12.2500	12.8000	+1.426%	75	1,564	-90.469%
2024-04-08	13.0000	13.1500	12.6200	12.6200	-4.030%	77	1,530	-90.333%
2024-04-05	13.3000	13.3600	13.1000	13.1500	-7.654%	184	1,459	-90.722%
2024-04-04	14.5000	14.5000	14.2400	14.2400	-2.799%	8	1,414	-91.433%
2024-04-03	15.1000	15.4000	14.5000	14.6500	-17.232%	294	1,406	-91.672%
2024-03-28	17.7000	17.7000	17.7000	17.7000	+9.938%	3	1,518	-93.107%
2024-03-26	15.9000	16.1000	15.9000	16.1000	+0.374%	13	1,518	-92.422%
2024-03-25	16.0400	16.0400	16.0400	16.0400	-0.865%	1	1,516	-92.394%
2024-03-22	16.1800	16.1800	16.1800	16.1800	+3.387%	140	1,515	-92.460%
2024-03-20	16.6000	16.6000	15.6500	15.6500	-3.395%	11	1,515	-92.204%
2024-03-19	16.0000	16.2000	15.8000	16.2000	-3.858%	26	1,506	-92.469%
2024-03-18	16.8500	16.8500	16.8500	16.8500	0.000%	5	1,480	-92.760%
2024-03-15	17.0000	17.0000	16.8500	16.8500	-0.882%	40	1,455	-92.760%
2024-03-14	17.0000	17.0000	17.0000	17.0000	-2.857%	3	1,455	-92.824%
2024-03-13	18.5000	18.5000	17.5000	17.5000	-7.895%	29	1,452	-93.029%
2024-03-12	19.0000	19.0000	19.0000	19.0000	+4.110%	4	1,427	-93.579%
2024-03-08	19.9500	19.9500	18.2500	18.2500	-9.877%	56	1,426	-93.315%
2024-03-07	20.0000	20.2500	19.9800	20.2500	+13.255%	16	1,400	-93.975%
2024-03-06	17.8800	17.8800	17.8800	17.8800	+4.991%	2	1,409	-93.177%
2024-03-05	18.2000	18.2000	17.0000	17.0300	-14.422%	15	1,411	-92.836%
2024-03-04	19.9000	19.9000	19.9000	19.9000	+17.751%	1	1,401	-93.869%
2024-02-29	16.9000	16.9000	16.9000	16.9000	+3.681%	2	1,400	-92.781%
2024-02-28	16.3000	16.3000	16.3000	16.3000	-4.956%	1	1,398	-92.515%
2024-02-27	17.1900	17.1900	17.0000	17.1500	-0.924%	4	1,399	-92.886%
2024-02-26	17.4500	17.4500	17.3100	17.3100	-1.086%	4	1,396	-92.952%
2024-02-23	17.1500	17.8800	17.1500	17.5000	-0.850%	32	1,394	-93.029%
2024-02-22	17.0500	17.7500	17.0500	17.6500	+0.170%	4	1,381	-93.088%