Dark

INTC20260116C35
INTC Jan 16 2026 35.00 Call (INTC260116C00035000)
option OPRA

EOD

Aug 21, 2025

0.6400-1.538%(-0.0100)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-21	0.6200	0.6500	0.5500	0.6400	-1.538%	197	87,934	0.000%
2025-08-20	0.9600	1.0000	0.6200	0.6500	-37.500%	1,253	87,935	-1.538%
2025-08-19	0.9400	1.3800	0.8800	1.0400	+42.466%	2,328	87,908	-38.462%
2025-08-18	0.8500	0.9800	0.6700	0.7300	-23.158%	2,549	87,845	-12.329%
2025-08-15	1.0300	1.2000	0.8800	0.9500	+17.284%	4,282	87,269	-32.632%
2025-08-14	0.4500	0.8600	0.4300	0.8100	+68.750%	1,564	84,955	-20.988%
2025-08-13	0.4000	0.4800	0.4000	0.4800	+9.091%	322	84,816	+33.333%
2025-08-12	0.4000	0.4500	0.3600	0.4400	+22.222%	410	84,987	+45.455%
2025-08-11	0.3500	0.3700	0.3300	0.3600	+38.462%	336	84,990	+77.778%
2025-08-08	0.2500	0.2700	0.2500	0.2600	-3.704%	131	84,975	+146.154%
2025-08-07	0.2500	0.3500	0.2500	0.2700	-10.000%	598	84,912	+137.037%
2025-08-06	0.2700	0.3200	0.2700	0.3000	-3.226%	93	84,695	+113.333%
2025-08-05	0.2400	0.3300	0.2400	0.3100	+29.167%	91	84,697	+106.452%
2025-08-04	0.2300	0.2500	0.2200	0.2400	-4.000%	608	84,693	+166.667%
2025-08-01	0.2500	0.2500	0.2100	0.2500	0.000%	169	85,039	+156.000%
2025-07-31	0.2900	0.2900	0.2500	0.2500	-13.793%	187	85,062	+156.000%
2025-07-30	0.2500	0.3400	0.2500	0.2900	+3.571%	608	85,082	+120.690%
2025-07-29	0.3000	0.3000	0.2700	0.2800	-6.667%	947	85,048	+128.571%
2025-07-28	0.3200	0.3500	0.3000	0.3000	-3.226%	608	85,024	+113.333%
2025-07-25	0.3200	0.4000	0.2800	0.3100	-42.593%	1,385	84,951	+106.452%
2025-07-24	0.6500	0.6500	0.5200	0.5400	-15.625%	462	84,915	+18.519%
2025-07-23	0.5400	0.6400	0.5400	0.6400	+6.667%	206	84,899	0.000%
2025-07-22	0.6300	0.6600	0.5900	0.6000	-1.639%	262	84,768	+6.667%
2025-07-21	0.6300	0.6700	0.5900	0.6100	0.000%	235	84,763	+4.918%
2025-07-18	0.6600	0.6600	0.5900	0.6100	+3.390%	449	84,662	+4.918%
2025-07-17	0.6000	0.6100	0.5800	0.5900	+5.357%	403	84,611	+8.475%
2025-07-16	0.5500	0.5700	0.5300	0.5600	-3.448%	262	84,299	+14.286%
2025-07-15	0.7100	0.7200	0.5800	0.5800	-13.433%	80	84,306	+10.345%
2025-07-14	0.6700	0.6800	0.6100	0.6700	-5.634%	74	84,418	-4.478%
2025-07-11	0.7400	0.7400	0.6800	0.7100	-8.974%	270	84,405	-9.859%
2025-07-10	0.7800	0.8200	0.7600	0.7800	+9.859%	333	84,362	-17.949%
2025-07-09	0.7500	0.7700	0.6800	0.7100	-10.127%	2,181	84,361	-9.859%
2025-07-08	0.5700	0.8600	0.5700	0.7900	+46.296%	6,107	84,460	-18.987%
2025-07-07	0.6000	0.6000	0.5200	0.5400	-10.000%	1,204	84,061	+18.519%
2025-07-03	0.6000	0.6100	0.5800	0.6000	+13.208%	135	84,034	+6.667%
2025-07-02	0.6200	0.6200	0.5000	0.5300	-19.697%	1,315	84,034	+20.755%
2025-07-01	0.6200	0.7000	0.5900	0.6600	+17.857%	2,965	84,018	-3.030%
2025-06-30	0.6700	0.6700	0.5600	0.5600	-15.152%	213	83,644	+14.286%
2025-06-27	0.6200	0.7700	0.6200	0.6600	+8.197%	535	83,524	-3.030%
2025-06-26	0.6500	0.6500	0.6000	0.6100	0.000%	1,229	83,496	+4.918%
2025-06-25	0.6600	0.6600	0.6100	0.6100	-8.955%	83	83,506	+4.918%
2025-06-24	0.5700	0.6800	0.5600	0.6700	+28.846%	483	83,556	-4.478%
2025-06-23	0.5700	0.5700	0.4900	0.5200	-1.887%	284	83,465	+23.077%
2025-06-20	0.5800	0.6100	0.5200	0.5300	-7.018%	1,090	83,427	+20.755%
2025-06-18	0.5000	0.5800	0.5000	0.5700	+14.000%	864	83,054	+12.281%
2025-06-17	0.5000	0.5700	0.4800	0.5000	+6.383%	185	83,054	+28.000%
2025-06-16	0.6400	0.6400	0.4300	0.4700	+4.444%	3,064	83,045	+36.170%
2025-06-13	0.4300	0.4900	0.4300	0.4500	-10.000%	132	83,011	+42.222%
2025-06-12	0.5000	0.5100	0.5000	0.5000	0.000%	68	83,013	+28.000%
2025-06-11	0.6000	0.6000	0.4900	0.5000	-24.242%	10,328	83,013	+28.000%
2025-06-10	0.4200	0.8000	0.4200	0.6600	+46.667%	644	72,942	-3.030%
2025-06-09	0.4300	0.4500	0.4200	0.4500	+12.500%	38	73,062	+42.222%
2025-06-06	0.4300	0.4300	0.4000	0.4000	0.000%	310	73,062	+60.000%
2025-06-05	0.4200	0.4700	0.4000	0.4000	-9.091%	1,350	73,080	+60.000%
2025-06-04	0.4400	0.4400	0.4100	0.4400	+2.326%	338	73,126	+45.455%
2025-06-03	0.4700	0.4700	0.3700	0.4300	+7.500%	772	73,126	+48.837%
2025-06-02	0.3800	0.4000	0.3700	0.4000	+8.108%	16	73,089	+60.000%
2025-05-30	0.4400	0.4400	0.3700	0.3700	-15.909%	1,066	73,085	+72.973%
2025-05-29	0.4400	0.4500	0.4200	0.4400	0.000%	145	73,109	+45.455%
2025-05-28	0.4600	0.4600	0.4400	0.4400	-6.383%	276	73,130	+45.455%
2025-05-27	0.4900	0.4900	0.4700	0.4700	+2.174%	11	73,123	+36.170%
2025-05-23	0.4500	0.4600	0.4400	0.4600	-8.000%	490	73,121	+39.130%
2025-05-22	0.5900	0.5900	0.5000	0.5000	-1.961%	458	73,121	+28.000%
2025-05-21	0.5400	0.5600	0.5100	0.5100	-3.774%	91	73,339	+25.490%
2025-05-20	0.5200	0.5400	0.5000	0.5300	+3.922%	31	73,318	+20.755%
2025-05-19	0.5200	0.5300	0.4900	0.5100	-5.556%	334	73,311	+25.490%
2025-05-16	0.5200	0.5500	0.5100	0.5400	-1.818%	172	73,225	+18.519%
2025-05-15	0.5500	0.5500	0.5200	0.5500	-1.786%	28	73,219	+16.364%
2025-05-14	0.6600	0.6700	0.5100	0.5600	-13.846%	156	73,232	+14.286%
2025-05-13	0.6500	0.6700	0.6400	0.6500	+10.169%	1,019	73,219	-1.538%
2025-05-12	0.6200	0.6800	0.5600	0.5900	+13.462%	1,215	73,174	+8.475%
2025-05-09	0.5000	0.5200	0.4800	0.5200	+1.961%	1,484	73,132	+23.077%
2025-05-08	0.5200	0.5400	0.4800	0.5100	+15.909%	104	73,132	+25.490%
2025-05-07	0.4300	0.4600	0.4100	0.4400	0.000%	211	73,110	+45.455%
2025-05-06	0.4200	0.4500	0.4100	0.4400	0.000%	71	73,145	+45.455%
2025-05-05	0.4900	0.4900	0.4400	0.4400	-10.204%	70	73,129	+45.455%
2025-05-02	0.5500	0.5500	0.4700	0.4900	-2.000%	676	73,111	+30.612%
2025-05-01	0.5000	0.5300	0.4800	0.5000	+4.167%	200	73,082	+28.000%
2025-04-30	0.4600	0.4800	0.4400	0.4800	-7.692%	157	73,081	+33.333%
2025-04-29	0.5400	0.5700	0.5100	0.5200	-3.704%	715	73,083	+23.077%
2025-04-28	0.5200	0.6300	0.5200	0.5400	+3.846%	360	73,097	+18.519%
2025-04-25	0.5000	0.5400	0.4600	0.5200	-23.529%	1,758	73,099	+23.077%
2025-04-24	0.5700	0.7500	0.5700	0.6800	+9.677%	798	73,000	-5.882%
2025-04-23	0.6200	0.6800	0.6000	0.6200	+21.569%	199	72,983	+3.226%
2025-04-22	0.5000	0.5600	0.5000	0.5100	+4.082%	861	72,948	+25.490%
2025-04-21	0.4900	0.5600	0.4400	0.4900	-3.922%	192	72,938	+30.612%
2025-04-17	0.5000	0.5100	0.4600	0.5100	0.000%	2,679	75,356	+25.490%
2025-04-16	0.5600	0.5800	0.5000	0.5100	-16.393%	687	75,356	+25.490%
2025-04-15	0.7400	0.7400	0.6000	0.6100	-11.594%	1,206	74,974	+4.918%
2025-04-14	0.7400	0.8400	0.6700	0.6900	-6.757%	3,443	72,102	-7.246%
2025-04-11	0.6700	0.7400	0.5900	0.7400	+5.714%	620	72,096	-13.514%
2025-04-10	0.6800	0.7600	0.6500	0.7000	-17.647%	952	72,094	-8.571%
2025-04-09	0.7500	0.9000	0.5900	0.8500	+49.123%	7,894	65,144	-24.706%
2025-04-08	0.7300	0.9000	0.5300	0.5700	-25.000%	667	65,221	+12.281%
2025-04-07	0.7500	1.0400	0.6700	0.7600	-7.317%	1,481	65,265	-15.789%
2025-04-04	1.1500	1.1600	0.8000	0.8200	-34.400%	10,554	64,935	-21.951%
2025-04-03	1.0000	1.6000	0.8900	1.2500	+13.636%	18,858	69,340	-48.800%
2025-04-02	1.0800	1.1600	1.0500	1.1000	+0.917%	1,981	52,527	-41.818%
2025-04-01	1.1000	1.1400	1.0100	1.0900	-14.173%	10,137	50,662	-41.284%
2025-03-31	1.0800	1.2700	1.0500	1.2700	+2.419%	268	41,170	-49.606%
2025-03-28	1.2600	1.2800	1.2000	1.2400	-15.646%	10,954	41,365	-48.387%
2025-03-27	1.3000	1.4700	1.1800	1.4700	+5.000%	68	37,494	-56.463%
2025-03-26	1.5000	1.5000	1.3400	1.4000	-12.500%	329	37,451	-54.286%
2025-03-25	1.6500	1.7000	1.5600	1.6000	-0.621%	129	37,373	-60.000%
2025-03-24	1.7500	1.7500	1.6000	1.6100	-5.294%	69	37,337	-60.248%
2025-03-21	1.6300	1.7900	1.5900	1.7000	+6.250%	58	37,354	-62.353%
2025-03-20	1.6000	1.7300	1.5800	1.6000	-6.977%	109	37,353	-60.000%
2025-03-19	1.9600	2.0500	1.6000	1.7200	-26.180%	280	37,314	-62.791%
2025-03-18	2.1800	2.5000	2.1800	2.3300	+4.955%	5,294	37,257	-72.532%
2025-03-17	1.8500	2.4500	1.8500	2.2200	+29.070%	706	32,677	-71.171%
2025-03-14	1.7700	1.8000	1.7000	1.7200	0.000%	21,046	32,646	-62.791%
2025-03-13	1.8100	2.1100	1.6500	1.7200	+59.259%	1,416	24,812	-62.791%
2025-03-12	1.1200	1.2000	1.0200	1.0800	+14.894%	526	24,812	-40.741%
2025-03-11	0.9700	0.9900	0.8800	0.9400	+1.075%	393	24,649	-31.915%
2025-03-10	1.0000	1.0500	0.9300	0.9300	-13.084%	1,183	24,686	-31.183%
2025-03-07	1.1200	1.1300	0.9700	1.0700	-0.926%	1,012	25,295	-40.187%
2025-03-06	0.9700	1.1500	0.8600	1.0800	0.000%	95	25,149	-40.741%
2025-03-05	1.2000	1.2000	0.9800	1.0800	-7.692%	257	25,148	-40.741%
2025-03-04	1.6500	1.6500	1.0600	1.1700	-22.000%	561	25,198	-45.299%
2025-03-03	2.1500	2.1500	1.4800	1.5000	-15.254%	477	25,201	-57.333%
2025-02-28	1.5000	2.0500	1.4900	1.7700	+8.589%	260	25,165	-63.842%
2025-02-27	1.6700	1.9100	1.6200	1.6300	-1.212%	275	25,164	-60.736%
2025-02-26	1.6000	1.7500	1.6000	1.6500	+3.774%	85	25,294	-61.212%
2025-02-25	1.7500	1.8000	1.5000	1.5900	-15.426%	797	25,288	-59.748%
2025-02-24	2.0000	2.0100	1.6500	1.8800	-12.558%	1,637	26,647	-65.957%
2025-02-21	2.8100	2.8100	2.0800	2.1500	-15.354%	740	26,076	-70.233%
2025-02-20	2.3500	2.5900	1.9000	2.5400	+3.673%	1,019	26,021	-74.803%
2025-02-19	3.1000	3.1000	2.2000	2.4500	-19.408%	1,125	25,908	-73.878%
2025-02-18	1.9500	3.1500	1.8400	3.0400	+83.133%	17,626	25,547	-78.947%
2025-02-14	2.0000	2.2400	1.4700	1.6600	-10.270%	1,772	13,317	-61.446%
2025-02-13	1.3800	2.0000	1.3800	1.8500	+40.152%	2,922	13,317	-65.405%
2025-02-12	1.2300	1.3200	1.0800	1.3200	+25.714%	921	13,596	-51.515%
2025-02-11	0.9300	1.3000	0.9300	1.0500	+26.506%	783	13,051	-39.048%
2025-02-10	0.7300	0.8700	0.7300	0.8300	+13.699%	48	12,878	-22.892%
2025-02-07	0.7100	0.7500	0.6800	0.7300	-2.667%	432	12,892	-12.329%
2025-02-06	0.7700	0.7900	0.7100	0.7500	-2.597%	200	12,910	-14.667%
2025-02-05	0.7300	0.8100	0.7000	0.7700	+1.316%	87	12,793	-16.883%
2025-02-04	0.7300	0.7900	0.7300	0.7600	-1.299%	27	12,723	-15.789%
2025-02-03	0.7300	0.8600	0.6900	0.7700	0.000%	538	12,699	-16.883%
2025-01-31	0.9400	0.9500	0.7500	0.7700	-22.222%	798	12,854	-16.883%
2025-01-30	0.8600	1.0100	0.8500	0.9900	+12.500%	596	12,725	-35.354%
2025-01-29	0.9000	0.9200	0.8600	0.8800	+3.529%	90	12,479	-27.273%
2025-01-28	0.9300	0.9300	0.8400	0.8500	-8.602%	225	12,431	-24.706%
2025-01-27	1.0000	1.0100	0.8900	0.9300	-5.102%	219	12,337	-31.183%
2025-01-24	1.0500	1.0500	0.9500	0.9800	-9.259%	882	12,186	-34.694%
2025-01-23	1.2000	1.2000	1.0600	1.0800	-10.744%	76	12,059	-40.741%
2025-01-22	1.1500	1.2500	1.0700	1.2100	+5.217%	345	12,012	-47.107%
2025-01-21	1.1600	1.2300	1.0500	1.1500	+4.545%	406	11,844	-44.348%
2025-01-17	1.2000	1.2700	0.9300	1.1000	+14.583%	4,496	10,582	-41.818%
2025-01-16	0.9500	0.9800	0.9100	0.9600	-3.030%	23	10,582	-33.333%
2025-01-15	0.9300	0.9900	0.9100	0.9900	+12.500%	345	10,575	-35.354%
2025-01-14	0.9400	0.9700	0.8800	0.8800	-2.222%	128	10,382	-27.273%
2025-01-13	0.9100	0.9400	0.8500	0.9000	-6.250%	102	10,316	-28.889%
2025-01-10	1.0400	1.2600	0.9200	0.9600	-10.280%	408	10,271	-33.333%
2025-01-08	1.0600	1.1100	1.0600	1.0700	-5.310%	382	9,981	-40.187%
2025-01-07	1.1700	1.1700	1.1000	1.1300	+2.727%	176	9,981	-43.363%
2025-01-06	1.3000	1.3500	1.0700	1.1000	-11.290%	143	9,952	-41.818%
2025-01-03	1.1900	1.2500	1.1900	1.2400	+5.983%	240	9,947	-48.387%
2025-01-02	1.2500	1.2500	1.1400	1.1700	+4.464%	79	9,981	-45.299%
2024-12-31	1.1700	1.2300	1.1000	1.1200	-0.885%	180	10,058	-42.857%
2024-12-30	1.1400	1.1600	1.1000	1.1300	-5.042%	241	10,058	-43.363%
2024-12-27	1.2300	1.2300	1.1300	1.1900	-5.556%	1,568	9,958	-46.218%
2024-12-26	1.2000	1.2900	1.2000	1.2600	+2.439%	46	9,944	-49.206%
2024-12-24	1.2500	1.2500	1.1800	1.2300	-0.806%	225	9,801	-47.967%
2024-12-23	1.1700	1.2500	1.1700	1.2400	+14.815%	63	9,801	-48.387%
2024-12-20	1.1700	1.2000	1.0800	1.0800	-1.818%	113	9,814	-40.741%
2024-12-19	1.1600	1.1700	1.0800	1.1000	-4.348%	872	9,799	-41.818%
2024-12-18	1.3500	1.3600	1.1200	1.1500	-13.534%	149	9,265	-44.348%
2024-12-17	1.4000	1.4000	1.3000	1.3300	-7.639%	139	9,298	-51.880%
2024-12-16	1.2800	1.4600	1.2800	1.4400	+10.769%	119	9,332	-55.556%
2024-12-13	1.3100	1.3100	1.2700	1.3000	-7.143%	384	9,284	-50.769%
2024-12-12	1.2000	1.4000	1.2000	1.4000	+18.644%	201	9,397	-54.286%
2024-12-11	1.2000	1.2300	1.1400	1.1800	-0.840%	321	9,300	-45.763%
2024-12-10	1.4000	1.4000	1.1700	1.1900	-9.848%	324	9,245	-46.218%
2024-12-09	1.2800	1.3400	1.2500	1.3200	+3.937%	114	9,097	-51.515%
2024-12-06	1.3500	1.3500	1.2400	1.2700	-0.781%	1,944	9,092	-49.606%
2024-12-05	1.5200	1.5200	1.2300	1.2800	-16.883%	699	8,731	-50.000%
2024-12-04	1.5500	1.5600	1.4000	1.5400	0.000%	711	8,473	-58.442%
2024-12-03	1.8200	1.8300	1.5200	1.5400	-20.207%	211	8,363	-58.442%
2024-12-02	2.0400	2.4100	1.8000	1.9300	+1.579%	214	8,315	-66.839%
2024-11-29	1.9300	2.0100	1.9000	1.9000	+3.261%	70	8,284	-66.316%
2024-11-27	1.9500	1.9500	1.7600	1.8400	-8.911%	228	8,088	-65.217%
2024-11-26	2.0900	2.1000	1.9500	2.0200	-15.481%	160	8,088	-68.317%
2024-11-25	2.2900	2.5000	2.2800	2.3900	+11.163%	108	8,154	-73.222%
2024-11-22	2.2100	2.3000	2.1500	2.1500	-0.922%	126	8,144	-70.233%
2024-11-21	2.1300	2.2700	2.0200	2.1700	+7.960%	68	8,088	-70.507%
2024-11-20	2.0000	2.0600	1.9800	2.0100	-4.286%	299	8,086	-68.159%
2024-11-19	2.2000	2.2000	2.0700	2.1000	-8.297%	248	8,253	-69.524%
2024-11-18	2.2500	2.3200	2.1800	2.2900	+1.327%	70	8,246	-72.052%
2024-11-15	2.3400	2.3400	2.1400	2.2600	-7.755%	34	8,217	-71.681%
2024-11-14	2.5000	2.5300	2.4000	2.4500	+3.376%	202	8,214	-73.878%
2024-11-13	2.2000	2.4600	2.1800	2.3700	+12.857%	265	8,148	-72.996%
2024-11-12	2.3500	2.3500	2.0300	2.1000	-12.863%	1,146	7,991	-69.524%
2024-11-11	2.8500	2.8500	2.2900	2.4100	-10.741%	147	7,648	-73.444%
2024-11-08	2.7600	2.8300	2.7000	2.7000	-5.263%	326	7,760	-76.296%
2024-11-07	2.5500	2.8600	2.5100	2.8500	+19.247%	786	7,744	-77.544%
2024-11-06	2.3000	2.4100	2.0200	2.3900	+24.479%	551	7,569	-73.222%
2024-11-05	1.9000	2.0500	1.8700	1.9200	+10.345%	108	7,765	-66.667%
2024-11-04	1.8500	1.9000	1.7000	1.7400	-12.563%	53	7,700	-63.218%
2024-11-01	1.6800	2.1000	1.6800	1.9900	+16.374%	366	7,698	-67.839%
2024-10-31	1.8000	1.8000	1.6900	1.7100	-7.065%	478	7,740	-62.573%
2024-10-30	2.0000	2.0000	1.8400	1.8400	-10.244%	184	7,327	-65.217%
2024-10-29	1.9900	2.0500	1.9200	2.0500	+2.500%	737	7,313	-68.780%
2024-10-28	2.0000	2.1200	2.0000	2.0000	-0.990%	74	7,068	-68.000%
2024-10-25	1.9400	2.1000	1.9400	2.0200	+10.989%	286	7,034	-68.317%
2024-10-24	1.7900	1.8200	1.7700	1.8200	+4.598%	309	7,132	-64.835%
2024-10-23	1.7500	1.7500	1.6900	1.7400	-5.946%	9	6,885	-63.218%
2024-10-22	1.9600	1.9600	1.8000	1.8500	-3.141%	120	6,884	-65.405%
2024-10-21	1.8900	1.9400	1.8400	1.9100	-2.051%	11	6,777	-66.492%
2024-10-18	2.0000	2.0100	1.9500	1.9500	+1.563%	118	6,782	-67.179%
2024-10-17	2.0000	2.0000	1.9000	1.9200	+1.053%	36	6,736	-66.667%
2024-10-16	1.9000	1.9100	1.7200	1.9000	-1.554%	97	6,738	-66.316%
2024-10-15	2.2200	2.2400	1.9300	1.9300	-12.273%	308	6,649	-66.839%
2024-10-14	2.2400	2.2400	2.1700	2.2000	-2.655%	126	6,483	-70.909%
2024-10-11	2.2000	2.3000	2.2000	2.2600	+3.670%	328	6,370	-71.681%
2024-10-10	2.1800	2.1800	2.1800	2.1800	+2.347%	6	6,419	-70.642%
2024-10-09	2.2000	2.2000	2.1100	2.1300	+1.429%	26	6,418	-69.953%
2024-10-08	1.8900	2.1000	1.8400	2.1000	+10.526%	106	6,392	-69.524%
2024-10-07	1.9000	1.9400	1.7600	1.9000	+2.151%	62	6,395	-66.316%
2024-10-04	1.9100	1.9100	1.8400	1.8600	+3.333%	46	6,414	-65.591%
2024-10-03	1.8600	1.8600	1.7500	1.8000	0.000%	72	6,399	-64.444%
2024-10-02	1.9700	1.9900	1.8000	1.8000	-3.743%	28	6,365	-64.444%
2024-10-01	2.1000	2.1000	1.7700	1.8700	-10.952%	40	6,348	-65.775%
2024-09-30	2.3400	2.3400	2.0100	2.1000	-4.977%	272	6,332	-69.524%
2024-09-27	2.2500	2.4000	2.2000	2.2100	-1.778%	166	6,563	-71.041%
2024-09-26	2.2000	2.3600	2.0300	2.2500	+1.810%	747	6,634	-71.556%
2024-09-25	2.0400	2.2800	1.9600	2.2100	+11.055%	243	6,550	-71.041%
2024-09-24	1.9000	2.1000	1.8500	1.9900	+8.743%	344	6,370	-67.839%
2024-09-23	1.8600	1.9800	1.7000	1.8300	+7.647%	104	6,067	-65.027%
2024-09-20	1.7700	2.0900	1.5800	1.7000	-5.556%	222	6,054	-62.353%
2024-09-19	1.8200	1.8600	1.7700	1.8000	+5.882%	307	6,040	-64.444%
2024-09-18	2.0200	2.0200	1.7000	1.7000	-10.995%	60	6,073	-62.353%
2024-09-17	1.9000	2.2000	1.8200	1.9100	+9.143%	600	6,082	-66.492%
2024-09-16	1.6000	1.7800	1.5500	1.7500	+24.113%	56	5,675	-63.429%
2024-09-13	1.4000	1.4300	1.4000	1.4100	+2.174%	90	5,653	-54.610%
2024-09-12	1.3400	1.3800	1.3400	1.3800	-4.828%	6	5,644	-53.623%
2024-09-11	1.2500	1.4500	1.2500	1.4500	+16.000%	262	5,642	-55.862%
2024-09-10	1.3100	1.3500	1.1900	1.2500	-6.716%	31	5,640	-48.800%
2024-09-09	1.3600	1.4100	1.3300	1.3400	+1.515%	107	5,617	-52.239%
2024-09-06	1.3100	1.3200	1.2700	1.3200	-2.941%	1,140	5,620	-51.515%
2024-09-05	1.4300	1.4300	1.3600	1.3600	+0.741%	53	5,593	-52.941%
2024-09-04	1.4300	1.5000	1.3400	1.3500	-10.000%	74	5,587	-52.593%
2024-09-03	1.8100	1.8100	1.4800	1.5000	-23.469%	118	5,521	-57.333%
2024-08-30	1.6700	2.0300	1.6700	1.9600	+27.273%	728	5,463	-67.347%
2024-08-29	1.4500	1.6000	1.4400	1.5400	+13.235%	35	5,463	-58.442%
2024-08-28	1.3500	1.3600	1.2900	1.3600	-2.857%	11	5,447	-52.941%
2024-08-27	1.4200	1.4300	1.3300	1.4000	0.000%	40	5,442	-54.286%
2024-08-26	1.4200	1.4300	1.3500	1.4000	-4.762%	25	5,424	-54.286%
2024-08-23	1.5800	1.5800	1.4700	1.4700	+4.255%	42	5,404	-56.463%
2024-08-22	1.6900	1.6900	1.4100	1.4100	-16.071%	23	5,393	-54.610%
2024-08-21	1.6100	1.6800	1.6100	1.6800	+7.692%	9	5,376	-61.905%
2024-08-20	1.6300	1.7600	1.5600	1.5600	-8.235%	165	5,373	-58.974%
2024-08-19	1.5700	1.7100	1.5500	1.7000	+9.677%	448	5,415	-62.353%
2024-08-16	1.5000	1.5600	1.4800	1.5500	+3.333%	138	5,444	-58.710%
2024-08-15	1.4000	1.5500	1.4000	1.5000	+16.279%	1,108	5,464	-57.333%
2024-08-14	1.4700	1.4700	1.2800	1.2900	-9.155%	876	5,519	-50.388%
2024-08-13	1.3500	1.4500	1.3500	1.4200	+20.339%	435	6,004	-54.930%
2024-08-12	1.3200	1.3200	1.1700	1.1800	-10.606%	83	5,976	-45.763%
2024-08-09	1.3000	1.3500	1.2000	1.3200	-5.714%	88	5,951	-51.515%
2024-08-08	1.0700	1.4000	1.0700	1.4000	+20.690%	162	5,921	-54.286%
2024-08-07	1.3500	1.6000	1.1600	1.1600	-14.074%	142	5,938	-44.828%
2024-08-06	1.5000	1.5000	1.3000	1.3500	-10.000%	1,537	5,848	-52.593%
2024-08-05	1.7300	1.7500	1.4500	1.5000	-21.053%	353	5,744	-57.333%
2024-08-02	1.6200	2.5000	1.1500	1.9000	-52.500%	5,824	5,667	-66.316%
2024-08-01	4.6000	4.6500	3.8900	4.0000	-17.355%	294	5,933	-84.000%
2024-07-31	4.7200	4.8600	4.7000	4.8400	+7.080%	104	5,851	-86.777%
2024-07-30	4.9100	4.9500	4.4500	4.5200	-7.755%	261	5,806	-85.841%
2024-07-29	5.1500	5.2000	4.9000	4.9000	-3.922%	223	5,780	-86.939%
2024-07-26	5.2200	5.2300	5.0500	5.1000	-0.971%	168	5,792	-87.451%
2024-07-25	5.2000	5.5100	5.0700	5.1500	-5.850%	53	5,785	-87.573%
2024-07-24	5.8700	5.8700	5.4500	5.4700	-12.199%	59	5,773	-88.300%
2024-07-23	6.1000	6.2300	6.0500	6.2300	+0.809%	272	5,746	-89.727%
2024-07-22	6.3000	6.3000	6.0500	6.1800	-2.677%	37	5,690	-89.644%
2024-07-19	7.0000	7.0000	6.1000	6.3500	-11.189%	302	5,700	-89.921%
2024-07-18	8.2000	8.2000	7.1500	7.1500	-2.721%	186	5,623	-91.049%
2024-07-17	8.0500	8.6300	7.1000	7.3500	+5.755%	296	5,606	-91.293%
2024-07-16	6.7500	6.9500	6.7300	6.9500	-2.388%	44	5,615	-90.791%
2024-07-15	7.2800	7.5000	7.0200	7.1200	+1.714%	75	5,634	-91.011%
2024-07-12	6.8500	7.6500	6.8500	7.0000	+7.692%	610	5,599	-90.857%
2024-07-11	7.4000	7.4000	6.3400	6.5000	-9.722%	151	5,591	-90.154%
2024-07-10	7.2500	7.3000	7.0500	7.2000	-1.235%	66	5,572	-91.111%
2024-07-09	7.4000	7.6000	6.7000	7.2900	+7.206%	207	5,611	-91.221%
2024-07-08	6.0500	6.8500	6.0500	6.8000	+22.523%	440	5,489	-90.588%
2024-07-05	5.1000	5.7000	5.1000	5.5500	+11.000%	424	5,442	-88.468%
2024-07-03	4.9700	5.1000	4.9500	5.0000	0.000%	45	5,330	-87.200%
2024-07-02	5.1000	5.1000	4.8000	5.0000	+2.459%	71	5,330	-87.200%
2024-07-01	4.9000	4.9800	4.8300	4.8800	-2.400%	449	5,317	-86.885%
2024-06-28	4.9700	5.1700	4.9000	5.0000	+5.263%	264	5,033	-87.200%
2024-06-27	4.7500	4.8300	4.6500	4.7500	+1.064%	201	4,910	-86.526%
2024-06-26	4.9700	4.9700	4.7000	4.7000	-3.093%	64	4,843	-86.383%
2024-06-25	4.8000	4.9100	4.7000	4.8500	0.000%	55	4,814	-86.804%
2024-06-24	5.2000	5.2000	4.8500	4.8500	-7.088%	386	4,860	-86.804%
2024-06-21	5.1600	5.2900	5.0900	5.2200	+5.668%	288	4,709	-87.739%
2024-06-20	5.0500	5.2000	4.9400	4.9400	+0.816%	175	4,599	-87.045%
2024-06-18	5.1500	5.3000	4.9000	4.9000	-3.922%	212	4,365	-86.939%
2024-06-17	4.7500	5.1000	4.7500	5.1000	+6.250%	108	4,365	-87.451%
2024-06-14	4.7500	4.8000	4.7500	4.8000	-1.031%	4	4,320	-86.667%
2024-06-13	4.7500	4.8700	4.7000	4.8500	0.000%	78	4,319	-86.804%
2024-06-12	5.1500	5.2500	4.8500	4.8500	-8.491%	151	4,263	-86.804%
2024-06-11	5.0500	5.3000	4.9400	5.3000	+3.922%	21	4,149	-87.925%
2024-06-10	4.7500	5.1000	4.6500	5.1000	+5.155%	218	4,139	-87.451%
2024-06-07	4.9000	5.0000	4.8500	4.8500	0.000%	46	3,958	-86.804%
2024-06-06	4.8000	4.9000	4.7500	4.8500	-3.960%	84	3,963	-86.804%
2024-06-05	4.7000	5.0500	4.7000	5.0500	+7.676%	179	3,968	-87.327%
2024-06-04	5.3000	5.3000	4.6000	4.6900	-2.292%	208	3,869	-86.354%
2024-06-03	5.0200	5.0900	4.7000	4.8000	-5.882%	117	3,821	-86.667%
2024-05-31	4.8000	5.1000	4.6600	5.1000	+7.143%	108	3,761	-87.451%
2024-05-30	4.8000	4.8000	4.7600	4.7600	-0.833%	5	3,738	-86.555%
2024-05-29	5.1000	5.1000	4.8000	4.8000	-6.433%	46	3,743	-86.667%
2024-05-28	5.1000	5.3000	5.1000	5.1300	+4.694%	126	3,737	-87.524%
2024-05-24	4.8000	5.2000	4.8000	4.9000	+5.603%	56	3,641	-86.939%
2024-05-23	5.1000	5.2000	4.6000	4.6400	-11.787%	147	3,641	-86.207%
2024-05-22	5.7000	5.7000	5.1000	5.2600	-3.839%	118	3,545	-87.833%
2024-05-21	5.5200	5.6800	5.4000	5.4700	-3.697%	30	3,536	-88.300%
2024-05-20	5.7500	5.9000	5.6500	5.6800	+0.888%	178	3,526	-88.732%
2024-05-17	5.7500	5.8000	5.5000	5.6300	-2.931%	158	3,421	-88.632%
2024-05-16	5.6200	5.9000	5.0600	5.8000	+9.434%	463	3,422	-88.966%
2024-05-15	5.2600	5.3000	5.1200	5.3000	+2.713%	165	3,276	-87.925%
2024-05-14	5.0500	5.2200	5.0000	5.1600	-0.193%	849	3,143	-87.597%
2024-05-13	5.1500	5.2500	5.0900	5.1700	+10.000%	200	2,703	-87.621%
2024-05-10	4.9500	4.9500	4.6200	4.7000	-0.424%	70	2,511	-86.383%
2024-05-09	4.8000	4.8000	4.7000	4.7200	-0.632%	34	2,495	-86.441%
2024-05-08	4.7500	5.1400	4.5500	4.7500	-6.863%	109	2,488	-86.526%
2024-05-07	5.3500	5.4500	5.1000	5.1000	-2.857%	814	2,509	-87.451%
2024-05-06	5.4000	5.4000	5.1500	5.2500	+3.550%	154	1,819	-87.810%
2024-05-03	5.2000	5.2500	5.0700	5.0700	+3.259%	718	1,816	-87.377%
2024-05-02	4.9300	4.9800	4.8200	4.9100	-1.800%	102	1,808	-86.965%
2024-05-01	4.8500	5.0500	4.8000	5.0000	0.000%	88	1,730	-87.200%
2024-04-30	5.3000	5.3500	5.0000	5.0000	-6.542%	39	1,677	-87.200%
2024-04-29	5.6000	5.6000	5.2100	5.3500	-5.644%	186	1,646	-88.037%
2024-04-26	5.6000	6.0500	5.0000	5.6700	-15.373%	698	1,620	-88.713%
2024-04-25	7.5000	7.9000	6.7000	6.7000	-9.459%	145	1,606	-90.448%
2024-04-24	7.6400	7.7500	7.4000	7.4000	+2.351%	143	1,512	-91.351%
2024-04-23	7.3600	7.4000	7.2300	7.2300	-1.766%	16	1,501	-91.148%
2024-04-22	7.5000	7.5000	6.9000	7.3600	+0.822%	163	1,486	-91.304%
2024-04-19	7.6700	7.6700	7.3000	7.3000	-5.928%	17	1,383	-91.233%
2024-04-18	8.2200	8.2200	7.7600	7.7600	-6.506%	13	1,376	-91.753%
2024-04-17	8.5500	8.5500	8.2000	8.3000	-4.926%	25	1,363	-92.289%
2024-04-16	8.6100	8.7500	8.6100	8.7300	-0.795%	8	1,340	-92.669%
2024-04-15	8.7900	8.8000	8.7500	8.8000	+4.762%	123	1,342	-92.727%
2024-04-12	9.2000	9.2000	8.4000	8.4000	-12.042%	122	1,245	-92.381%
2024-04-11	9.4000	9.5500	9.3800	9.5500	+2.139%	5	1,194	-93.298%
2024-04-10	9.8500	9.8500	9.3000	9.3500	-7.791%	24	1,195	-93.155%
2024-04-09	9.6000	10.3500	9.5300	10.1400	+2.944%	39	1,171	-93.688%
2024-04-08	10.7200	10.7200	9.8500	9.8500	-6.101%	37	1,141	-93.503%
2024-04-05	10.5000	10.7000	10.4000	10.4900	-7.496%	34	1,119	-93.899%
2024-04-04	11.7200	11.8300	11.3000	11.3400	-2.494%	190	1,106	-94.356%
2024-04-03	12.2000	12.2000	11.6300	11.6300	-20.884%	69	1,243	-94.497%
2024-04-01	15.3500	15.3500	14.7000	14.7000	-0.339%	32	1,287	-95.646%
2024-03-28	14.1600	14.8500	14.0000	14.7500	+7.273%	109	1,319	-95.661%
2024-03-27	13.7500	13.7500	13.7500	13.7500	+5.851%	1	1,319	-95.345%
2024-03-26	12.6000	12.9900	12.6000	12.9900	+1.089%	3	1,320	-95.073%
2024-03-25	12.1500	12.9000	11.9300	12.8500	-3.383%	21	1,321	-95.019%
2024-03-22	13.2000	13.3000	13.2000	13.3000	+0.377%	20	1,300	-95.188%
2024-03-21	13.2400	13.2500	13.2400	13.2500	+0.379%	2	1,290	-95.170%
2024-03-20	13.6500	13.6500	12.6000	13.2000	+0.917%	41	1,288	-95.152%
2024-03-19	12.9900	13.0800	12.7500	13.0800	-4.176%	55	1,267	-95.107%
2024-03-18	13.8500	13.8500	13.6500	13.6500	-1.799%	23	1,232	-95.311%
2024-03-14	13.8500	14.0000	13.8500	13.9000	-2.456%	13	1,210	-95.396%
2024-03-13	15.0000	15.0000	14.2500	14.2500	-10.095%	22	1,201	-95.509%
2024-03-12	14.8100	15.8500	14.8100	15.8500	+6.878%	40	1,220	-95.962%
2024-03-11	14.8300	14.8300	14.8300	14.8300	-7.313%	1	1,240	-95.684%
2024-03-08	16.5000	16.5000	16.0000	16.0000	-3.904%	12	1,240	-96.000%
2024-03-07	16.1500	16.9000	16.1500	16.6500	+8.966%	133	1,234	-96.156%
2024-03-06	15.6700	15.6700	15.2800	15.2800	+10.086%	26	1,143	-95.812%
2024-03-05	15.0000	15.0000	13.8800	13.8800	-12.704%	95	1,166	-95.389%
2024-03-04	14.7000	16.7900	14.7000	15.9000	+5.929%	12	1,078	-95.975%
2024-03-01	14.3500	15.0100	14.2500	15.0100	+9.402%	228	1,079	-95.736%
2024-02-29	13.7000	13.9000	13.7000	13.7200	+3.313%	32	1,023	-95.335%
2024-02-28	13.5500	13.5500	13.2800	13.2800	-4.803%	50	993	-95.181%