Dark

INTC20260116C37
INTC Jan 16 2026 37.00 Call (INTC260116C00037000)
option OPRA

EOD

Aug 20, 2025

0.5200-37.349%(-0.3100)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-20	0.6500	0.6500	0.5100	0.5200	-37.349%	500	30,327	0.000%
2025-08-19	0.6900	1.1400	0.6900	0.8300	+48.214%	684	30,499	-37.349%
2025-08-18	0.6900	0.7000	0.5500	0.5600	-24.324%	638	30,430	-7.143%
2025-08-15	0.8800	0.9700	0.6900	0.7400	+2.778%	224	30,397	-29.730%
2025-08-14	0.1600	0.8000	0.1600	0.7200	+84.615%	54	30,426	-27.778%
2025-08-13	0.3400	0.4000	0.3400	0.3900	+8.333%	26	30,425	+33.333%
2025-08-12	0.3200	0.3600	0.3100	0.3600	+20.000%	116	30,427	+44.444%
2025-08-11	0.2900	0.3300	0.2700	0.3000	+36.364%	57	30,422	+73.333%
2025-08-08	0.2200	0.2200	0.2200	0.2200	-4.348%	20	30,428	+136.364%
2025-08-07	0.2200	0.2300	0.2200	0.2300	+9.524%	5	30,428	+126.087%
2025-08-04	0.2100	0.2100	0.2100	0.2100	0.000%	2	30,428	+147.619%
2025-08-01	0.1900	0.2100	0.1900	0.2100	-4.545%	6	30,427	+147.619%
2025-07-31	0.2200	0.2200	0.2200	0.2200	-4.348%	5	30,425	+136.364%
2025-07-30	0.2500	0.2500	0.2300	0.2300	-4.167%	16	30,425	+126.087%
2025-07-29	0.2600	0.2600	0.2400	0.2400	-11.111%	11	30,425	+116.667%
2025-07-28	0.2600	0.2800	0.2600	0.2700	+3.846%	317	30,435	+92.593%
2025-07-25	0.2500	0.2800	0.2500	0.2600	-40.909%	55	30,737	+100.000%
2025-07-24	0.4700	0.4700	0.4300	0.4400	-15.385%	603	30,756	+18.182%
2025-07-23	0.4700	0.5200	0.4700	0.5200	+10.638%	5	30,684	0.000%
2025-07-22	0.5000	0.5200	0.4600	0.4700	-6.000%	498	30,680	+10.638%
2025-07-21	0.5500	0.5500	0.4700	0.5000	+2.041%	66	30,629	+4.000%
2025-07-18	0.4700	0.5200	0.4700	0.4900	+6.522%	18	30,572	+6.122%
2025-07-17	0.4500	0.4700	0.4500	0.4600	+2.222%	11	30,569	+13.043%
2025-07-16	0.4500	0.4600	0.4300	0.4500	-2.174%	9	30,569	+15.556%
2025-07-15	0.5800	0.5800	0.4600	0.4600	-11.538%	15	30,570	+13.043%
2025-07-14	0.5200	0.5400	0.5000	0.5200	-7.143%	60	30,583	0.000%
2025-07-11	0.5700	0.5700	0.5600	0.5600	-6.667%	18	30,530	-7.143%
2025-07-10	0.5900	0.6600	0.5900	0.6000	+13.208%	185	30,534	-13.333%
2025-07-09	0.6300	0.6300	0.5300	0.5300	-18.462%	11	30,656	-1.887%
2025-07-08	0.5500	0.7000	0.5400	0.6500	+51.163%	76	30,660	-20.000%
2025-07-07	0.4800	0.4800	0.4200	0.4300	-12.245%	53	30,662	+20.930%
2025-07-03	0.4600	0.5000	0.4600	0.4900	+16.667%	87	30,626	+6.122%
2025-07-02	0.4400	0.4400	0.4200	0.4200	-22.222%	53	30,626	+23.810%
2025-07-01	0.4800	0.5600	0.4700	0.5400	+12.500%	265	30,652	-3.704%
2025-06-30	0.5500	0.5500	0.4700	0.4800	-9.434%	240	30,467	+8.333%
2025-06-27	0.6200	0.6200	0.5100	0.5300	0.000%	11	30,551	-1.887%
2025-06-26	0.5500	0.5500	0.5000	0.5300	+10.417%	20	30,555	-1.887%
2025-06-25	0.5500	0.5500	0.4800	0.4800	-12.727%	285	30,540	+8.333%
2025-06-24	0.4400	0.5500	0.4400	0.5500	+30.952%	303	30,405	-5.455%
2025-06-23	0.4800	0.4800	0.4200	0.4200	-4.545%	84	30,555	+23.810%
2025-06-20	0.4000	0.4500	0.4000	0.4400	0.000%	28	30,555	+18.182%
2025-06-18	0.4300	0.4400	0.4300	0.4400	-2.222%	8	30,552	+18.182%
2025-06-17	0.4200	0.4500	0.4000	0.4500	+12.500%	59	30,552	+15.556%
2025-06-16	0.3900	0.4000	0.3900	0.4000	+5.263%	2	30,570	+30.000%
2025-06-13	0.4000	0.4000	0.3800	0.3800	-13.636%	82	30,569	+36.842%
2025-06-12	0.4200	0.4400	0.4200	0.4400	-2.222%	43	30,558	+18.182%
2025-06-11	0.4500	0.4500	0.4500	0.4500	-21.053%	1	30,524	+15.556%
2025-06-10	0.3500	0.6500	0.3500	0.5700	+58.333%	95	30,525	-8.772%
2025-06-09	0.3600	0.3700	0.3600	0.3600	+12.500%	15	30,540	+44.444%
2025-06-06	0.3600	0.3600	0.3200	0.3200	-3.030%	18	30,540	+62.500%
2025-06-05	0.3500	0.3700	0.3300	0.3300	-10.811%	18	30,534	+57.576%
2025-06-04	0.3500	0.3700	0.3500	0.3700	+23.333%	4	30,522	+40.541%
2025-06-03	0.3000	0.3000	0.3000	0.3000	-6.250%	2	30,521	+73.333%
2025-06-02	0.3200	0.3200	0.3200	0.3200	-3.030%	1	30,521	+62.500%
2025-05-30	0.3400	0.3400	0.3300	0.3300	-8.333%	4	30,520	+57.576%
2025-05-29	0.3400	0.3700	0.3400	0.3600	0.000%	26	30,520	+44.444%
2025-05-28	0.3800	0.3800	0.3600	0.3600	-5.263%	28	30,529	+44.444%
2025-05-27	0.3900	0.4000	0.3800	0.3800	0.000%	21	30,529	+36.842%
2025-05-23	0.3600	0.3800	0.3600	0.3800	-5.000%	276	30,398	+36.842%
2025-05-22	0.4000	0.4000	0.4000	0.4000	0.000%	1	30,398	+30.000%
2025-05-21	0.4500	0.4600	0.3900	0.4000	-4.762%	15	30,399	+30.000%
2025-05-20	0.4200	0.4200	0.4200	0.4200	0.000%	10	30,390	+23.810%
2025-05-19	0.4100	0.4200	0.4100	0.4200	-4.545%	8	30,380	+23.810%
2025-05-16	0.4100	0.4400	0.4100	0.4400	+2.326%	40	30,377	+18.182%
2025-05-15	0.4300	0.4300	0.4300	0.4300	-6.522%	1	30,372	+20.930%
2025-05-14	0.5000	0.5000	0.4100	0.4600	-9.804%	18	30,373	+13.043%
2025-05-13	0.5000	0.5100	0.5000	0.5100	+4.082%	9	30,372	+1.961%
2025-05-12	0.4500	0.4900	0.4400	0.4900	+25.641%	47	30,370	+6.122%
2025-05-09	0.3700	0.3900	0.3700	0.3900	-4.878%	10	30,385	+33.333%
2025-05-08	0.3800	0.4200	0.3800	0.4100	+36.667%	85	30,381	+26.829%
2025-05-07	0.3000	0.3000	0.3000	0.3000	-16.667%	36	30,442	+73.333%
2025-05-06	0.3400	0.3600	0.3400	0.3600	-7.692%	7	30,442	+44.444%
2025-05-05	0.3800	0.3900	0.3800	0.3900	-2.500%	21	30,441	+33.333%
2025-05-02	0.3900	0.4300	0.3900	0.4000	-4.762%	128	30,421	+30.000%
2025-05-01	0.4100	0.4200	0.4000	0.4200	+10.526%	9	30,428	+23.810%
2025-04-30	0.3700	0.3800	0.3700	0.3800	-13.636%	4	30,427	+36.842%
2025-04-29	0.4400	0.4400	0.4400	0.4400	0.000%	1	30,423	+18.182%
2025-04-28	0.4700	0.4700	0.4200	0.4400	+2.326%	5	30,422	+18.182%
2025-04-25	0.4500	0.4500	0.3900	0.4300	-25.862%	216	30,421	+20.930%
2025-04-24	0.5700	0.5800	0.5500	0.5800	+13.725%	103	30,375	-10.345%
2025-04-23	0.4800	0.5400	0.4800	0.5100	+21.429%	24	30,276	+1.961%
2025-04-22	0.3900	0.4500	0.3900	0.4200	+7.692%	50	30,275	+23.810%
2025-04-21	0.3600	0.3900	0.3600	0.3900	-4.878%	21	30,266	+33.333%
2025-04-17	0.3900	0.4200	0.3800	0.4100	-4.651%	228	30,439	+26.829%
2025-04-16	0.4900	0.4900	0.4300	0.4300	-14.000%	933	30,439	+20.930%
2025-04-15	0.5100	0.5100	0.5000	0.5000	-12.281%	23	30,590	+4.000%
2025-04-14	0.5600	0.6000	0.5600	0.5700	0.000%	5	30,586	-8.772%
2025-04-11	0.4700	0.5700	0.4700	0.5700	-8.065%	30	30,588	-8.772%
2025-04-10	0.5500	0.6300	0.5400	0.6200	-10.145%	34	30,579	-16.129%
2025-04-09	0.5000	0.7400	0.5000	0.6900	+43.750%	14	30,564	-24.638%
2025-04-08	0.6400	0.6600	0.4700	0.4800	-25.000%	24	30,563	+8.333%
2025-04-07	0.5700	0.7400	0.5300	0.6400	-5.882%	746	30,566	-18.750%
2025-04-04	1.0000	1.0000	0.6700	0.6800	-37.037%	362	30,564	-23.529%
2025-04-03	0.9000	1.1000	0.7700	1.0800	+24.138%	25	30,587	-51.852%
2025-04-02	0.9000	0.9300	0.8700	0.8700	0.000%	18	30,577	-40.230%
2025-04-01	0.9800	0.9800	0.8600	0.8700	-17.143%	80	30,577	-40.230%
2025-03-31	1.0000	1.0500	0.9700	1.0500	0.000%	13	30,560	-50.476%
2025-03-28	1.0500	1.0500	1.0100	1.0500	-13.223%	168	30,559	-50.476%
2025-03-27	1.1000	1.2100	1.0500	1.2100	+9.009%	4	30,538	-57.025%
2025-03-26	1.1800	1.1800	1.1100	1.1100	-13.281%	16	30,537	-53.153%
2025-03-25	1.3500	1.3500	1.2800	1.2800	-3.759%	97	30,539	-59.375%
2025-03-24	1.4600	1.4600	1.3200	1.3300	-8.276%	28	30,447	-60.902%
2025-03-21	1.3000	1.5500	1.3000	1.4500	+10.687%	566	30,437	-64.138%
2025-03-20	1.3600	1.3600	1.3100	1.3100	-9.655%	84	30,445	-60.305%
2025-03-19	1.5100	1.5100	1.4300	1.4500	-26.768%	23	30,395	-64.138%
2025-03-18	1.9100	2.1500	1.8400	1.9800	+5.319%	301	30,403	-73.737%
2025-03-17	1.8000	2.0500	1.7000	1.8800	+32.394%	522	30,333	-72.340%
2025-03-14	1.5500	1.5500	1.4200	1.4200	-2.069%	126	30,188	-63.380%
2025-03-13	1.4700	1.8200	1.4000	1.4500	+61.111%	472	30,063	-64.138%
2025-03-12	0.9500	1.0100	0.8700	0.9000	+16.883%	79	30,063	-42.222%
2025-03-11	0.7700	0.7700	0.7400	0.7700	-3.750%	8	30,040	-32.468%
2025-03-10	0.8200	0.8800	0.8000	0.8000	-10.112%	64	30,034	-35.000%
2025-03-07	0.9300	0.9300	0.8500	0.8900	-7.292%	80	30,050	-41.573%
2025-03-06	0.8000	0.9600	0.8000	0.9600	+2.128%	110	30,025	-45.833%
2025-03-05	0.9200	0.9600	0.8300	0.9400	-4.082%	106	30,025	-44.681%
2025-03-04	1.1400	1.1800	0.9000	0.9800	-24.615%	141	30,011	-46.939%
2025-03-03	1.7900	1.8000	1.3000	1.3000	-14.474%	126	30,028	-60.000%
2025-02-28	1.4000	1.5200	1.3600	1.5200	+9.353%	62	30,028	-65.789%
2025-02-27	1.5000	1.6500	1.3900	1.3900	+0.725%	50	30,014	-62.590%
2025-02-26	1.4500	1.4500	1.3400	1.3800	+2.985%	5	29,976	-62.319%
2025-02-25	1.3200	1.3800	1.2300	1.3400	-17.284%	89	29,978	-61.194%
2025-02-24	1.6700	1.6700	1.5000	1.6200	-9.497%	104	29,928	-67.901%
2025-02-21	2.1500	2.1500	1.7700	1.7900	-16.744%	732	29,882	-70.950%
2025-02-20	1.5900	2.1500	1.5900	2.1500	+3.365%	195	29,913	-75.814%
2025-02-19	2.0400	2.2200	1.7400	2.0800	-19.380%	682	29,790	-75.000%
2025-02-18	1.5400	2.5900	1.5400	2.5800	+88.321%	7,858	29,419	-79.845%
2025-02-14	1.6000	1.9000	1.2400	1.3700	-13.291%	40,430	8,470	-62.044%
2025-02-13	1.2500	1.7100	1.2500	1.5800	+43.636%	515	8,470	-67.089%
2025-02-12	0.9200	1.1000	0.8600	1.1000	+19.565%	443	8,436	-52.727%
2025-02-11	0.8500	1.0700	0.8500	0.9200	+29.577%	100	8,076	-43.478%
2025-02-10	0.7000	0.7400	0.7000	0.7100	+14.516%	150	8,057	-26.761%
2025-02-07	0.6000	0.6200	0.5900	0.6200	-3.125%	70	8,059	-16.129%
2025-02-06	0.6600	0.6600	0.6100	0.6400	-3.030%	15	8,056	-18.750%
2025-02-05	0.5600	0.7100	0.5600	0.6600	+6.452%	164	8,064	-21.212%
2025-02-04	0.6600	0.6600	0.6200	0.6200	-8.824%	22	8,113	-16.129%
2025-02-03	0.6400	0.7300	0.5900	0.6800	+1.493%	18	8,117	-23.529%
2025-01-31	0.7700	0.7700	0.6400	0.6700	-18.293%	622	8,116	-22.388%
2025-01-30	0.7200	0.8200	0.7200	0.8200	+9.333%	185	8,008	-36.585%
2025-01-29	0.7400	0.7900	0.7400	0.7500	+4.167%	88	7,825	-30.667%
2025-01-28	0.7000	0.7400	0.6900	0.7200	-6.494%	238	7,819	-27.778%
2025-01-27	0.9000	0.9000	0.7500	0.7700	-8.333%	60	7,766	-32.468%
2025-01-24	0.8100	0.8600	0.8000	0.8400	-5.618%	306	7,761	-38.095%
2025-01-23	0.9100	0.9500	0.8700	0.8900	-11.881%	13	7,635	-41.573%
2025-01-22	0.9500	1.0100	0.9000	1.0100	+5.208%	57	7,636	-48.515%
2025-01-21	1.0400	1.0400	0.8900	0.9600	+11.628%	192	7,607	-45.833%
2025-01-17	1.1000	1.1000	0.7700	0.8600	+6.173%	1,418	7,159	-39.535%
2025-01-16	0.7700	0.8100	0.7600	0.8100	-1.220%	39	7,159	-35.802%
2025-01-15	0.7600	0.8200	0.7600	0.8200	+12.329%	53	7,150	-36.585%
2025-01-14	0.7800	0.7800	0.7300	0.7300	0.000%	7	7,162	-28.767%
2025-01-13	0.8000	0.8000	0.7300	0.7300	-8.750%	98	7,164	-28.767%
2025-01-10	0.8200	0.8300	0.7900	0.8000	-13.043%	106	7,104	-35.000%
2025-01-08	0.9200	0.9200	0.9200	0.9200	-1.075%	3	7,092	-43.478%
2025-01-07	0.9600	0.9600	0.9200	0.9300	-1.064%	112	7,092	-44.086%
2025-01-06	1.0800	1.0800	0.9100	0.9400	-12.963%	120	7,080	-44.681%
2025-01-03	1.0100	1.0800	1.0100	1.0800	+11.340%	120	7,011	-51.852%
2025-01-02	0.9800	0.9800	0.9700	0.9700	0.000%	9	6,960	-46.392%
2024-12-31	0.9600	1.0000	0.9200	0.9700	+1.042%	377	6,624	-46.392%
2024-12-30	0.9400	0.9900	0.9400	0.9600	-4.000%	91	6,624	-45.833%
2024-12-27	1.0200	1.0200	1.0000	1.0000	-3.846%	14	6,612	-48.000%
2024-12-26	1.1300	1.1300	1.0400	1.0400	0.000%	63	6,612	-50.000%
2024-12-24	1.0400	1.0400	1.0400	1.0400	-0.952%	15	6,593	-50.000%
2024-12-23	1.0000	1.0600	1.0000	1.0500	+0.962%	9	6,593	-50.476%
2024-12-20	0.9600	1.0400	0.9600	1.0400	+8.333%	7	6,591	-50.000%
2024-12-19	1.0500	1.0500	0.9200	0.9600	-4.000%	1,056	6,597	-45.833%
2024-12-18	1.1600	1.1600	1.0000	1.0000	-13.043%	17	6,705	-48.000%
2024-12-17	1.1800	1.1800	1.1500	1.1500	-7.258%	12	6,704	-54.783%
2024-12-16	1.0300	1.2400	1.0300	1.2400	+9.735%	151	6,704	-58.065%
2024-12-13	1.1800	1.2000	1.1000	1.1300	-5.042%	46	6,611	-53.982%
2024-12-12	1.1000	1.1900	1.1000	1.1900	+15.534%	36	6,610	-56.303%
2024-12-11	1.0300	1.0300	1.0300	1.0300	+3.000%	10	6,606	-49.515%
2024-12-10	1.1400	1.1400	1.0000	1.0000	-10.714%	36	6,608	-48.000%
2024-12-09	1.1100	1.1400	1.0800	1.1200	+6.667%	166	6,605	-53.571%
2024-12-06	1.0300	1.0500	1.0300	1.0500	-3.670%	14	6,605	-50.476%
2024-12-05	1.2500	1.2500	1.0700	1.0900	-15.504%	81	6,605	-52.294%
2024-12-04	1.2700	1.3000	1.2000	1.2900	+0.781%	66	6,613	-59.690%
2024-12-03	1.3800	1.4000	1.2800	1.2800	-21.472%	97	6,552	-59.375%
2024-12-02	1.8500	2.1700	1.6300	1.6300	+1.875%	32	6,519	-68.098%
2024-11-29	1.6400	1.6400	1.6000	1.6000	+8.108%	6	6,516	-67.500%
2024-11-27	1.6000	1.6000	1.4800	1.4800	-13.450%	15	6,506	-64.865%
2024-11-26	1.7600	1.7600	1.7100	1.7100	-14.500%	32	6,506	-69.591%
2024-11-25	1.9500	2.0500	1.9500	2.0000	+9.290%	36	6,476	-74.000%
2024-11-22	1.8300	1.8300	1.8300	1.8300	-3.684%	18	6,477	-71.585%
2024-11-21	1.7100	1.9200	1.7100	1.9000	+9.827%	261	6,471	-72.632%
2024-11-20	1.6900	1.7300	1.6300	1.7300	-3.352%	755	6,453	-69.942%
2024-11-19	1.7800	1.7900	1.7500	1.7900	-10.050%	29	6,353	-70.950%
2024-11-18	1.9000	1.9900	1.8500	1.9900	+2.051%	20	6,344	-73.869%
2024-11-15	1.9500	1.9500	1.9500	1.9500	-8.019%	2	6,339	-73.333%
2024-11-14	2.2000	2.2000	2.1200	2.1200	+6.533%	14	6,339	-75.472%
2024-11-13	1.9900	1.9900	1.9900	1.9900	+9.945%	2	6,339	-73.869%
2024-11-12	1.9200	1.9200	1.7000	1.8100	-9.500%	74	6,339	-71.271%
2024-11-11	2.1600	2.2200	2.0000	2.0000	-14.894%	55	6,273	-74.000%
2024-11-08	2.4600	2.4600	2.3500	2.3500	-2.490%	28	6,273	-77.872%
2024-11-07	2.2000	2.4500	2.2000	2.4100	+19.900%	41	6,268	-78.423%
2024-11-06	1.9700	2.0100	1.8000	2.0100	+22.561%	19	6,266	-74.129%
2024-11-05	1.7200	1.7200	1.6100	1.6400	+13.103%	23	6,259	-68.293%
2024-11-04	1.5000	1.5500	1.4500	1.4500	-14.706%	13	6,247	-64.138%
2024-11-01	1.7200	1.7200	1.7000	1.7000	+15.646%	8	6,247	-69.412%
2024-10-31	1.4700	1.5000	1.4700	1.4700	-9.259%	39	6,247	-64.626%
2024-10-30	1.6200	1.6200	1.6200	1.6200	-2.410%	10	6,247	-67.901%
2024-10-29	1.6800	1.6800	1.6600	1.6600	-5.143%	12	6,247	-68.675%
2024-10-28	1.7300	1.8200	1.7300	1.7500	-1.130%	313	6,255	-70.286%
2024-10-25	1.7800	1.8000	1.7400	1.7700	+13.462%	384	6,006	-70.621%
2024-10-24	1.5600	1.5600	1.5600	1.5600	+0.645%	11	5,834	-66.667%
2024-10-23	1.5500	1.5500	1.5500	1.5500	+1.307%	2	5,834	-66.452%
2024-10-22	1.6600	1.6700	1.5300	1.5300	-7.831%	106	5,834	-66.013%
2024-10-18	1.6600	1.6600	1.6600	1.6600	+1.840%	200	5,732	-68.675%
2024-10-17	1.6500	1.6800	1.6300	1.6300	+3.822%	51	5,632	-68.098%
2024-10-16	1.5000	1.5700	1.5000	1.5700	-9.249%	105	5,583	-66.879%
2024-10-15	1.8100	1.8300	1.7100	1.7300	-17.225%	277	5,488	-69.942%
2024-10-14	1.8100	2.0900	1.8100	2.0900	+8.290%	25	5,222	-75.120%
2024-10-11	1.9000	1.9300	1.9000	1.9300	+7.222%	6	5,209	-73.057%
2024-10-10	1.8000	1.8500	1.8000	1.8000	-3.226%	8	5,209	-71.111%
2024-10-09	1.8000	1.8600	1.7700	1.8600	+4.494%	128	5,214	-72.043%
2024-10-08	1.6500	1.7800	1.5400	1.7800	+9.202%	54	5,088	-70.787%
2024-10-07	1.6300	1.6300	1.6300	1.6300	+4.487%	1	5,037	-68.098%
2024-10-04	1.6000	1.6400	1.5600	1.5600	-5.455%	50	5,037	-66.667%
2024-10-03	1.5400	1.6500	1.4500	1.6500	+3.125%	106	5,037	-68.485%
2024-10-02	1.6000	1.6000	1.6000	1.6000	+3.896%	1	4,937	-67.500%
2024-10-01	1.9000	1.9000	1.5400	1.5400	-19.372%	252	4,936	-66.234%
2024-09-27	1.9500	2.0100	1.8500	1.9100	+7.910%	140	4,936	-72.775%
2024-09-26	1.8400	1.8900	1.7700	1.7700	-2.210%	18	4,935	-70.621%
2024-09-25	1.7500	1.9300	1.7300	1.8100	+5.848%	17	4,930	-71.271%
2024-09-24	1.7100	1.7200	1.7000	1.7100	+4.268%	23	4,934	-69.591%
2024-09-23	1.4000	1.6400	1.4000	1.6400	-12.299%	3	4,913	-68.293%
2024-09-20	1.4200	1.8700	1.4200	1.8700	+12.651%	24	4,912	-72.193%
2024-09-19	1.5600	1.6600	1.5500	1.6600	-2.924%	32	4,912	-68.675%
2024-09-17	1.7000	1.9300	1.6600	1.7100	+11.039%	207	4,912	-69.591%
2024-09-16	1.2500	1.5400	1.2500	1.5400	+30.508%	5	4,711	-66.234%
2024-09-13	1.2200	1.2200	1.1800	1.1800	+7.273%	4	4,710	-55.932%
2024-09-11	1.0500	1.1000	1.0500	1.1000	+1.852%	2	4,709	-52.727%
2024-09-10	1.0700	1.0800	1.0700	1.0800	-6.087%	17	4,710	-51.852%
2024-09-09	1.1700	1.2200	1.1500	1.1500	+4.545%	857	4,724	-54.783%
2024-09-06	1.1200	1.1400	1.1000	1.1000	-8.333%	336	3,942	-52.727%
2024-09-05	1.1900	1.2700	1.1900	1.2000	-4.000%	113	3,858	-56.667%
2024-09-04	1.2100	1.2500	1.2100	1.2500	-1.575%	3	3,753	-58.400%
2024-09-03	1.4400	1.4400	1.2700	1.2700	-21.605%	283	3,755	-59.055%
2024-08-30	1.4500	1.6500	1.4500	1.6200	+31.707%	114	3,689	-67.901%
2024-08-29	1.2000	1.3200	1.2000	1.2300	+10.811%	1,553	3,689	-57.724%
2024-08-28	1.1600	1.1600	1.1100	1.1100	-9.016%	55	2,220	-53.153%
2024-08-27	1.2100	1.3000	1.2100	1.2200	+3.390%	4	2,270	-57.377%
2024-08-26	1.2800	1.2900	1.1600	1.1800	-5.600%	14	2,270	-55.932%
2024-08-23	1.4000	1.4000	1.2500	1.2500	+2.459%	80	2,263	-58.400%
2024-08-22	1.3100	1.3200	1.2200	1.2200	-17.568%	13	2,278	-57.377%
2024-08-21	1.3900	1.4800	1.3900	1.4800	+8.029%	133	2,271	-64.865%
2024-08-20	1.4000	1.5200	1.3500	1.3700	-5.517%	16	2,230	-62.044%
2024-08-19	1.3700	1.4500	1.3600	1.4500	+7.407%	27	2,230	-64.138%
2024-08-16	1.3500	1.3500	1.3500	1.3500	0.000%	20	2,207	-61.481%
2024-08-15	1.2400	1.3500	1.2400	1.3500	+15.385%	269	2,207	-61.481%
2024-08-14	1.2300	1.2300	1.1700	1.1700	-4.098%	24	2,039	-55.556%
2024-08-13	1.1300	1.2200	1.1300	1.2200	+15.094%	28	2,036	-57.377%
2024-08-12	1.1000	1.5200	1.0600	1.0600	-10.924%	274	2,041	-50.943%
2024-08-08	1.0200	1.1900	1.0200	1.1900	+13.333%	104	1,901	-56.303%
2024-08-07	1.3200	1.3200	1.0500	1.0500	-12.500%	31	1,799	-50.476%
2024-08-06	1.1700	1.2000	1.1500	1.2000	-4.762%	45	1,787	-56.667%
2024-08-05	1.6000	1.6000	1.2500	1.2600	-14.286%	88	1,749	-58.730%
2024-08-02	1.0000	1.6200	1.0000	1.4700	-59.726%	312	1,758	-64.626%
2024-08-01	4.1800	4.1800	3.6200	3.6500	-13.095%	16	1,755	-85.753%
2024-07-31	4.1500	4.2000	4.1000	4.2000	-1.869%	12	1,755	-87.619%
2024-07-29	4.2800	4.2800	4.2800	4.2800	+0.706%	2	1,754	-87.850%
2024-07-25	4.5900	4.8500	4.2500	4.2500	-9.766%	251	1,755	-87.765%
2024-07-24	5.2000	5.2000	4.7000	4.7100	-13.578%	50	1,654	-88.960%
2024-07-23	5.4000	5.4500	5.4000	5.4500	-4.386%	10	1,675	-90.459%
2024-07-22	5.5000	5.7000	5.5000	5.7000	-2.564%	4	1,675	-90.877%
2024-07-19	5.9500	5.9500	5.3000	5.8500	-9.722%	94	1,675	-91.111%
2024-07-18	6.7500	7.3000	6.4800	6.4800	-6.087%	85	1,666	-91.975%
2024-07-17	7.7500	7.7500	6.8000	6.9000	+15.966%	28	1,630	-92.464%
2024-07-16	6.2300	6.2300	5.9000	5.9500	-10.526%	57	1,639	-91.261%
2024-07-12	6.8000	7.3000	6.6500	6.6500	+15.652%	94	1,596	-92.180%
2024-07-11	6.3000	6.3000	5.7500	5.7500	-8.730%	64	1,590	-90.957%
2024-07-10	6.4000	6.4500	6.2500	6.3000	+4.825%	29	1,583	-91.746%
2024-07-09	7.0000	7.0000	5.9000	6.0100	-2.276%	90	1,571	-91.348%
2024-07-08	5.8000	6.1500	5.6500	6.1500	+30.851%	8	1,566	-91.545%
2024-07-05	4.5000	5.0000	4.5000	4.7000	+11.374%	50	1,563	-88.936%
2024-07-02	4.1500	4.2200	4.1500	4.2200	-0.706%	4	1,579	-87.678%
2024-07-01	4.3500	4.3500	4.2500	4.2500	+2.410%	4	1,579	-87.765%
2024-06-27	4.0500	4.2000	4.0500	4.1500	-1.190%	58	1,577	-87.470%
2024-06-26	4.2000	4.2000	4.1500	4.2000	-0.943%	10	1,560	-87.619%
2024-06-25	4.1500	4.2500	4.1500	4.2400	-0.235%	18	1,568	-87.736%
2024-06-24	4.4300	4.4300	4.2500	4.2500	-6.181%	12	1,568	-87.765%
2024-06-21	4.4000	4.5300	4.4000	4.5300	+0.667%	718	1,568	-88.521%
2024-06-20	4.4000	4.5000	4.4000	4.5000	+4.651%	17	1,459	-88.444%
2024-06-18	4.3000	4.3000	4.3000	4.3000	-1.826%	1	1,457	-87.907%
2024-06-17	4.2500	4.4500	4.1100	4.3800	+5.542%	54	1,457	-88.128%
2024-06-14	4.5300	4.5300	4.1500	4.1500	+1.220%	598	1,440	-87.470%
2024-06-13	4.2500	4.2500	4.1000	4.1000	-4.651%	25	1,519	-87.317%
2024-06-12	4.3000	4.3000	4.2500	4.3000	-2.273%	10	1,502	-87.907%
2024-06-11	4.4500	4.4500	4.4000	4.4000	0.000%	312	1,502	-88.182%
2024-06-10	4.4000	4.4000	4.4000	4.4000	+1.149%	1	1,485	-88.182%
2024-06-07	4.4000	4.4000	4.3500	4.3500	+2.837%	20	1,486	-88.046%
2024-06-06	4.1500	4.2300	4.1500	4.2300	-1.628%	12	1,484	-87.707%
2024-06-05	4.3100	4.3100	4.3000	4.3000	+6.173%	11	1,493	-87.907%
2024-06-04	4.2000	4.2000	4.0500	4.0500	-2.410%	133	1,493	-87.160%
2024-06-03	4.3500	4.4300	4.1500	4.1500	-3.488%	35	1,502	-87.470%
2024-05-31	4.1700	4.3000	4.1700	4.3000	+3.865%	14	1,494	-87.907%
2024-05-30	4.1300	4.1400	4.1300	4.1400	-9.011%	25	1,493	-87.440%
2024-05-28	4.7000	4.7000	4.5500	4.5500	+3.881%	42	1,468	-88.571%
2024-05-24	4.1100	4.5400	4.1100	4.3800	+8.148%	70	1,465	-88.128%
2024-05-23	4.3500	4.3500	4.0500	4.0500	-11.957%	32	1,448	-87.160%
2024-05-22	4.9500	4.9500	4.5500	4.6000	-5.155%	16	1,448	-88.696%
2024-05-21	4.9000	4.9000	4.8500	4.8500	-3.000%	11	1,438	-89.278%
2024-05-20	5.0700	5.2000	5.0000	5.0000	+1.626%	341	1,447	-89.600%
2024-05-17	4.9500	4.9500	4.9200	4.9200	-4.094%	4	1,140	-89.431%
2024-05-16	4.7700	5.1500	4.7700	5.1300	+14.000%	215	1,140	-89.864%
2024-05-15	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,062	-88.444%
2024-05-14	4.4500	4.5000	4.4500	4.5000	0.000%	817	1,061	-88.444%
2024-05-13	4.6000	4.6000	4.5000	4.5000	+8.434%	2	1,219	-88.444%
2024-05-09	4.0200	4.1500	4.0200	4.1500	0.000%	11	1,217	-87.470%
2024-05-08	4.1000	4.1500	4.0100	4.1500	-9.783%	62	1,213	-87.470%
2024-05-07	4.9000	4.9000	4.6000	4.6000	+4.784%	24	1,226	-88.696%
2024-05-06	4.6200	4.6200	4.3900	4.3900	-2.661%	6	1,225	-88.155%
2024-05-03	4.5100	4.5100	4.5100	4.5100	+3.678%	14	1,224	-88.470%
2024-05-02	4.3500	4.3500	4.3500	4.3500	+1.163%	14	1,228	-88.046%
2024-05-01	4.2300	4.3000	4.2300	4.3000	-4.018%	14	1,214	-87.907%
2024-04-30	4.6200	4.6500	4.4800	4.4800	-6.667%	16	1,211	-88.393%
2024-04-29	5.0000	5.0000	4.6700	4.8000	-4.000%	31	1,211	-89.167%
2024-04-26	5.0500	5.2000	4.4300	5.0000	-27.007%	202	1,186	-89.600%
2024-04-24	6.8500	6.8500	6.8500	6.8500	+4.580%	5	1,169	-92.409%
2024-04-23	6.5500	6.5600	6.5500	6.5500	-0.758%	170	1,169	-92.061%
2024-04-22	6.5500	6.6500	5.9000	6.6000	-0.752%	104	1,166	-92.121%
2024-04-19	6.7500	6.8000	6.6000	6.6500	-5.000%	19	1,195	-92.180%
2024-04-18	7.0000	7.0000	7.0000	7.0000	-6.292%	80	1,192	-92.571%
2024-04-17	7.5500	7.5500	7.3800	7.4700	-5.443%	45	1,232	-93.039%
2024-04-16	7.9000	7.9000	7.9000	7.9000	+0.637%	2	1,234	-93.418%
2024-04-15	8.0500	8.1200	7.8500	7.8500	+3.699%	9	1,236	-93.376%
2024-04-12	8.5000	8.5000	7.5000	7.5700	-10.941%	72	1,240	-93.131%
2024-04-11	8.4000	8.5000	8.4000	8.5000	0.000%	13	1,227	-93.882%
2024-04-10	8.7500	8.7500	8.4000	8.5000	-6.593%	116	1,217	-93.882%
2024-04-09	8.9500	9.1100	8.6500	9.1000	+1.676%	50	1,202	-94.286%
2024-04-08	9.5000	9.5000	8.8200	8.9500	-5.291%	105	1,186	-94.190%
2024-04-05	9.4000	9.6000	9.2500	9.4500	-12.500%	90	1,247	-94.497%
2024-04-04	10.8000	10.8000	10.8000	10.8000	+0.465%	1	1,253	-95.185%
2024-04-03	11.1000	11.2400	10.7500	10.7500	-18.126%	57	1,252	-95.163%
2024-04-02	13.1300	13.1300	13.1300	13.1300	-2.015%	2	1,259	-96.040%
2024-03-28	13.4000	13.4000	13.4000	13.4000	+8.065%	2	1,259	-96.119%
2024-03-27	12.8000	12.8000	12.4000	12.4000	+8.297%	70	1,259	-95.806%
2024-03-25	11.4500	11.4500	11.4500	11.4500	-9.055%	1	1,193	-95.459%
2024-03-21	12.8400	12.8400	12.5900	12.5900	+7.607%	4	1,192	-95.870%
2024-03-20	12.3500	12.3500	11.7000	11.7000	+0.343%	21	1,191	-95.556%
2024-03-19	12.2000	12.2000	11.6600	11.6600	-8.906%	6	1,195	-95.540%
2024-03-18	12.8000	12.8000	12.8000	12.8000	0.000%	8	1,192	-95.938%
2024-03-15	12.8000	12.8000	12.8000	12.8000	+1.587%	2	1,184	-95.938%
2024-03-14	12.6000	12.6000	12.6000	12.6000	-1.563%	110	1,184	-95.873%
2024-03-13	14.0000	14.0000	12.8000	12.8000	-10.490%	112	1,146	-95.938%
2024-03-11	13.8000	14.3000	13.8000	14.3000	-2.721%	6	1,151	-96.364%
2024-03-08	15.4000	15.5200	14.7000	14.7000	-4.297%	24	1,149	-96.463%
2024-03-07	15.6000	15.6200	15.3600	15.3600	+10.504%	23	1,148	-96.615%
2024-03-06	13.9000	13.9000	13.9000	13.9000	+7.752%	4	1,134	-96.259%
2024-03-05	13.6900	13.6900	12.9000	12.9000	-14.964%	2	1,130	-95.969%
2024-03-04	13.4900	15.1700	13.4900	15.1700	+30.326%	316	1,130	-96.572%
2024-02-28	11.6400	11.6400	11.6400	11.6400	-8.346%	10	902	-95.533%
2024-02-23	12.7000	12.7000	12.7000	12.7000	-5.224%	2	912	-95.906%
2024-02-21	13.4000	13.4000	13.4000	13.4000	-2.190%	7	912	-96.119%
2024-02-16	13.7000	13.7000	13.7000	13.7000	+9.776%	10	912	-96.204%
2024-02-08	12.5000	12.5000	12.4800	12.4800	-2.879%	15	912	-95.833%
2024-02-07	12.9000	12.9000	12.8500	12.8500	+2.965%	10	922	-95.953%
2024-02-05	12.4800	12.4800	12.4800	12.4800	-2.500%	1	920	-95.833%
2024-01-30	12.8000	12.8000	12.8000	12.8000	-1.538%	4	919	-95.938%
2024-01-29	12.5500	13.0000	11.6000	13.0000	-3.704%	44	915	-96.000%
2024-01-26	13.4000	13.5000	13.3600	13.5000	-21.739%	34	915	-96.148%
2024-01-24	17.2500	17.2500	17.2500	17.2500	+0.877%	1	907	-96.986%
2024-01-22	17.1000	17.1000	17.1000	17.1000	+9.686%	1	906	-96.959%
2024-01-19	15.5900	15.5900	15.5900	15.5900	-1.950%	1	906	-96.665%
2024-01-18	15.9000	15.9000	15.9000	15.9000	-2.633%	1	906	-96.730%
2024-01-12	16.5300	16.5300	16.3300	16.3300	-2.798%	6	912	-96.816%
2024-01-10	16.3700	16.8000	16.3700	16.8000	+0.719%	12	912	-96.905%
2024-01-05	16.6500	16.6800	16.6000	16.6800	+7.129%	4	912	-96.882%
2024-01-04	15.1900	15.5700	15.1900	15.5700	-4.185%	3	912	-96.660%
2024-01-03	16.1000	16.2500	16.1000	16.2500	-6.015%	2	911	-96.800%
2024-01-02	17.2900	17.2900	17.2900	17.2900	-7.787%	10	910	-96.992%
2023-12-29	19.0000	19.0000	18.0000	18.7500	-2.344%	31	900	-97.227%