Dark

INTC20260116C42
INTC Jan 16 2026 42.00 Call (INTC260116C00042000)
option OPRA

EOD

Aug 21, 2025

0.3100-6.061%(-0.0200)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-21	0.3000	0.3100	0.3000	0.3100	-6.061%	53	12,456	0.000%
2025-08-20	0.4400	0.4400	0.3100	0.3300	-38.889%	108	12,420	-6.061%
2025-08-19	0.5500	0.7600	0.5400	0.5400	+58.824%	477	12,320	-42.593%
2025-08-18	0.3800	0.3800	0.3400	0.3400	-34.615%	4	12,331	-8.824%
2025-08-15	0.5500	0.6200	0.4900	0.5200	+15.556%	535	12,334	-40.385%
2025-08-14	0.2500	0.4500	0.2500	0.4500	+80.000%	201	12,530	-31.111%
2025-08-13	0.2300	0.2600	0.2300	0.2500	+13.636%	27	12,665	+24.000%
2025-08-11	0.1900	0.2200	0.1900	0.2200	+37.500%	15	12,679	+40.909%
2025-08-08	0.1800	0.1800	0.1600	0.1600	0.000%	51	12,672	+93.750%
2025-08-07	0.1600	0.1600	0.1600	0.1600	-20.000%	16	12,668	+93.750%
2025-08-06	0.2000	0.2000	0.2000	0.2000	0.000%	2	12,667	+55.000%
2025-08-05	0.1700	0.2000	0.1600	0.2000	+25.000%	223	12,666	+55.000%
2025-08-04	0.1400	0.1600	0.1400	0.1600	+6.667%	22	12,455	+93.750%
2025-08-01	0.1500	0.1500	0.1500	0.1500	0.000%	90	12,460	+106.667%
2025-07-31	0.1700	0.1700	0.1500	0.1500	-6.250%	53	12,434	+106.667%
2025-07-30	0.1700	0.1700	0.1600	0.1600	-11.111%	180	12,433	+93.750%
2025-07-29	0.1800	0.1800	0.1800	0.1800	-14.286%	170	12,445	+72.222%
2025-07-28	0.2200	0.2200	0.2000	0.2100	+16.667%	6	12,432	+47.619%
2025-07-25	0.1900	0.1900	0.1700	0.1800	-45.455%	117	12,429	+72.222%
2025-07-23	0.3300	0.3300	0.3300	0.3300	+6.452%	1	12,430	-6.061%
2025-07-21	0.3700	0.3700	0.3100	0.3100	0.000%	4	12,431	0.000%
2025-07-18	0.3400	0.5200	0.3100	0.3100	-3.125%	23	12,432	0.000%
2025-07-17	0.3200	0.3200	0.3200	0.3200	+10.345%	10	12,430	-3.125%
2025-07-16	0.2900	0.2900	0.2900	0.2900	-9.375%	2	12,430	+6.897%
2025-07-15	0.3200	0.3400	0.3200	0.3200	-3.030%	52	12,428	-3.125%
2025-07-14	0.3300	0.3400	0.3300	0.3300	-5.714%	27	12,392	-6.061%
2025-07-11	0.3700	0.3700	0.3500	0.3500	-14.634%	55	12,385	-11.429%
2025-07-10	0.3800	0.4100	0.3800	0.4100	+10.811%	71	12,341	-24.390%
2025-07-09	0.3700	0.3700	0.3700	0.3700	-11.905%	1	12,365	-16.216%
2025-07-08	0.3900	0.4200	0.3900	0.4200	+50.000%	11	12,364	-26.190%
2025-07-07	0.2800	0.2800	0.2800	0.2800	-22.222%	3	12,358	+10.714%
2025-07-01	0.3400	0.3600	0.3400	0.3600	+16.129%	6	12,358	-13.889%
2025-06-30	0.3400	0.3400	0.3100	0.3100	-8.824%	5	12,355	0.000%
2025-06-26	0.3300	0.3400	0.3300	0.3400	+6.250%	2	12,351	-8.824%
2025-06-25	0.3300	0.3300	0.3200	0.3200	-8.571%	3	12,350	-3.125%
2025-06-24	0.3300	0.3500	0.3100	0.3500	+9.375%	29	12,351	-11.429%
2025-06-23	0.3200	0.3200	0.3200	0.3200	+3.226%	3	12,332	-3.125%
2025-06-18	0.2900	0.3100	0.2900	0.3100	-6.061%	8	12,330	0.000%
2025-06-17	0.2500	0.3300	0.2500	0.3300	+17.857%	4	12,330	-6.061%
2025-06-16	0.2800	0.2800	0.2800	0.2800	+7.692%	1	12,328	+10.714%
2025-06-13	0.2900	0.2900	0.2600	0.2600	-13.333%	54	12,328	+19.231%
2025-06-11	0.3000	0.3000	0.3000	0.3000	-21.053%	5	12,330	+3.333%
2025-06-10	0.2300	0.4000	0.2300	0.3800	+58.333%	53	12,330	-18.421%
2025-06-09	0.2400	0.2400	0.2400	0.2400	+9.091%	4	12,328	+29.167%
2025-06-06	0.2200	0.2200	0.2200	0.2200	-8.333%	20	12,329	+40.909%
2025-06-05	0.2400	0.2400	0.2400	0.2400	-4.000%	1	12,329	+29.167%
2025-06-04	0.2400	0.2500	0.2400	0.2500	-3.846%	23	12,329	+24.000%
2025-06-03	0.2000	0.2600	0.2000	0.2600	+18.182%	22	12,349	+19.231%
2025-06-02	0.2200	0.2200	0.2200	0.2200	-4.348%	6	12,347	+40.909%
2025-05-30	0.2400	0.2400	0.2200	0.2300	-4.167%	200	12,347	+34.783%
2025-05-29	0.2500	0.2500	0.2400	0.2400	-7.692%	6	12,359	+29.167%
2025-05-27	0.2600	0.2600	0.2600	0.2600	-7.143%	5	12,364	+19.231%
2025-05-22	0.2800	0.2800	0.2800	0.2800	-6.667%	1	12,359	+10.714%
2025-05-21	0.3000	0.3000	0.3000	0.3000	+7.143%	1	12,359	+3.333%
2025-05-20	0.2800	0.2800	0.2800	0.2800	+3.704%	1	12,358	+10.714%
2025-05-19	0.2700	0.2700	0.2700	0.2700	-3.571%	12	12,358	+14.815%
2025-05-16	0.2800	0.2800	0.2800	0.2800	+3.704%	12	12,358	+10.714%
2025-05-14	0.2700	0.2700	0.2700	0.2700	-18.182%	20	12,353	+14.815%
2025-05-13	0.3300	0.3400	0.3300	0.3300	+10.000%	62	12,333	-6.061%
2025-05-12	0.2900	0.3100	0.2800	0.3000	+11.111%	25	12,307	+3.333%
2025-05-09	0.2700	0.2700	0.2700	0.2700	-6.897%	10	12,304	+14.815%
2025-05-08	0.2600	0.2900	0.2600	0.2900	+26.087%	817	12,302	+6.897%
2025-05-07	0.2300	0.2300	0.2300	0.2300	-8.000%	1	12,287	+34.783%
2025-05-06	0.2200	0.2500	0.2200	0.2500	0.000%	2	12,287	+24.000%
2025-05-05	0.2500	0.2500	0.2500	0.2500	0.000%	8	12,287	+24.000%
2025-05-02	0.2700	0.2800	0.2500	0.2500	-3.846%	36	12,287	+24.000%
2025-05-01	0.2700	0.2700	0.2600	0.2600	-3.704%	13	12,290	+19.231%
2025-04-30	0.2500	0.2700	0.2500	0.2700	-3.571%	11	12,299	+14.815%
2025-04-29	0.2900	0.2900	0.2800	0.2800	0.000%	6	12,292	+10.714%
2025-04-28	0.2900	0.3000	0.2800	0.2800	0.000%	7	12,288	+10.714%
2025-04-25	0.2600	0.2900	0.2600	0.2800	-28.205%	26	12,283	+10.714%
2025-04-24	0.3500	0.3900	0.3400	0.3900	+25.806%	47	12,283	-20.513%
2025-04-23	0.4200	0.4200	0.3100	0.3100	0.000%	11	12,247	0.000%
2025-04-22	0.3000	0.3100	0.2900	0.3100	+19.231%	13	12,237	0.000%
2025-04-21	0.3800	0.3800	0.2600	0.2600	-7.143%	25	12,240	+19.231%
2025-04-17	0.2800	0.2800	0.2800	0.2800	-6.667%	2	12,264	+10.714%
2025-04-16	0.3000	0.3000	0.3000	0.3000	-9.091%	2,500	12,264	+3.333%
2025-04-15	0.3300	0.3300	0.3300	0.3300	-17.500%	2	11,580	-6.061%
2025-04-14	0.4000	0.4000	0.4000	0.4000	+5.263%	1	11,582	-22.500%
2025-04-11	0.3200	0.3800	0.3200	0.3800	-20.833%	52	11,582	-18.421%
2025-04-10	0.3900	0.4800	0.3700	0.4800	+11.628%	10	11,597	-35.417%
2025-04-09	0.3600	0.5000	0.3600	0.4300	+34.375%	43	11,597	-27.907%
2025-04-08	0.3600	0.3600	0.3200	0.3200	-23.810%	29	11,592	-3.125%
2025-04-07	0.4200	0.4500	0.3900	0.4200	-8.696%	116	11,601	-26.190%
2025-04-04	0.5100	0.5100	0.4200	0.4600	-33.333%	444	11,613	-32.609%
2025-04-03	0.6000	0.9800	0.4800	0.6900	+16.949%	42	11,574	-55.072%
2025-04-01	0.6000	0.6100	0.5900	0.5900	-4.839%	148	11,576	-47.458%
2025-03-31	0.6200	0.6200	0.6200	0.6200	-6.061%	1	11,556	-50.000%
2025-03-28	0.7000	0.7000	0.6600	0.6600	-13.158%	1,610	11,556	-53.030%
2025-03-27	0.7000	0.7600	0.6900	0.7600	+1.333%	137	10,758	-59.211%
2025-03-26	0.8000	0.8000	0.7500	0.7500	-12.791%	107	10,844	-58.667%
2025-03-25	0.8800	0.8800	0.8600	0.8600	-3.371%	4	10,745	-63.953%
2025-03-24	0.9200	0.9200	0.8900	0.8900	-11.881%	90	10,743	-65.169%
2025-03-21	0.9100	1.0100	0.9100	1.0100	+18.824%	268	10,754	-69.307%
2025-03-20	0.9000	0.9600	0.8500	0.8500	-12.371%	61	10,816	-63.529%
2025-03-19	1.0600	1.0600	0.9500	0.9700	-30.714%	287	10,766	-68.041%
2025-03-18	1.3000	1.4200	1.3000	1.4000	+7.692%	521	10,966	-77.857%
2025-03-17	1.0000	1.3700	1.0000	1.3000	+35.417%	120	10,475	-76.154%
2025-03-14	0.9500	1.0000	0.9500	0.9600	-7.692%	134	10,479	-67.708%
2025-03-13	1.1000	1.2200	0.9700	1.0400	+65.079%	128	14,451	-70.192%
2025-03-12	0.5800	0.6300	0.5800	0.6300	+18.868%	31	14,451	-50.794%
2025-03-11	0.5600	0.5600	0.5100	0.5300	-10.169%	5	10,451	-41.509%
2025-03-10	0.5900	0.5900	0.5900	0.5900	-15.714%	2	10,451	-47.458%
2025-03-07	0.7000	0.7000	0.7000	0.7000	+11.111%	4	10,451	-55.714%
2025-03-06	0.6100	0.6300	0.6100	0.6300	+5.000%	55	10,451	-50.794%
2025-03-05	0.6100	0.6200	0.6000	0.6000	-15.493%	55	10,401	-48.333%
2025-03-04	0.8200	0.8200	0.6000	0.7100	-26.804%	33	10,451	-56.338%
2025-03-03	1.1800	1.2200	0.9700	0.9700	-6.731%	24	10,448	-68.041%
2025-02-28	0.9000	1.2000	0.9000	1.0400	-2.804%	162	10,430	-70.192%
2025-02-27	0.9200	1.1700	0.9200	1.0700	+12.632%	28	10,421	-71.028%
2025-02-26	0.9800	1.0000	0.9400	0.9500	+7.955%	73	10,404	-67.368%
2025-02-25	0.9600	1.0200	0.8400	0.8800	-20.000%	24	10,390	-64.773%
2025-02-24	0.9500	1.1400	0.9500	1.1000	-12.698%	37	10,395	-71.818%
2025-02-21	1.4300	1.4400	1.2200	1.2600	-18.710%	184	10,375	-75.397%
2025-02-20	1.1000	1.5500	1.1000	1.5500	+5.442%	125	10,433	-80.000%
2025-02-19	1.4000	1.5200	1.2500	1.4700	-13.018%	2,776	10,382	-78.912%
2025-02-18	1.1100	1.8000	1.1100	1.6900	+74.227%	566	7,673	-81.657%
2025-02-14	1.1000	1.3000	0.8600	0.9700	-9.346%	406	7,479	-68.041%
2025-02-13	0.7600	1.1700	0.7600	1.0700	+52.857%	402	7,479	-71.028%
2025-02-12	0.5700	0.7000	0.5700	0.7000	+16.667%	156	7,493	-55.714%
2025-02-11	0.5500	0.7000	0.5500	0.6000	+17.647%	63	7,458	-48.333%
2025-02-10	0.5100	0.5100	0.5000	0.5100	+8.511%	73	7,488	-39.216%
2025-02-07	0.4400	0.4700	0.4000	0.4700	+6.818%	82	7,455	-34.043%
2025-02-06	0.4500	0.4600	0.4100	0.4400	-8.333%	176	7,457	-29.545%
2025-02-05	0.4500	0.4800	0.4500	0.4800	+9.091%	5	7,338	-35.417%
2025-02-04	0.4500	0.4700	0.4000	0.4400	-4.348%	506	7,337	-29.545%
2025-02-03	0.4200	0.4900	0.4200	0.4600	0.000%	30	7,635	-32.609%
2025-01-31	0.5600	0.5600	0.4400	0.4600	-17.857%	218	7,632	-32.609%
2025-01-30	0.5300	0.5600	0.4800	0.5600	+14.286%	42	7,632	-44.643%
2025-01-29	0.4800	0.5000	0.4800	0.4900	+4.255%	9	7,601	-36.735%
2025-01-28	0.5100	0.5100	0.4700	0.4700	-6.000%	3	7,598	-34.043%
2025-01-27	0.5400	0.5700	0.5000	0.5000	-10.714%	56	7,598	-38.000%
2025-01-24	0.5800	0.5800	0.5300	0.5600	-5.085%	86	7,596	-44.643%
2025-01-23	0.5900	0.5900	0.5900	0.5900	-14.493%	2	7,600	-47.458%
2025-01-22	0.6200	0.7000	0.6200	0.6900	+6.154%	56	7,598	-55.072%
2025-01-21	0.6300	0.7400	0.5600	0.6500	+14.035%	338	7,584	-52.308%
2025-01-17	0.7200	0.7200	0.5500	0.5700	+5.556%	192	7,775	-45.614%
2025-01-16	0.5600	0.5600	0.5400	0.5400	0.000%	5	7,775	-42.593%
2025-01-15	0.5000	0.5400	0.4900	0.5400	+8.000%	6	7,777	-42.593%
2025-01-14	0.5100	0.5200	0.5000	0.5000	-5.660%	22	7,772	-38.000%
2025-01-13	0.5600	0.5600	0.4800	0.5300	-3.636%	77	7,769	-41.509%
2025-01-10	0.5700	0.5700	0.5500	0.5500	-11.290%	6	7,726	-43.636%
2025-01-08	0.6200	0.6300	0.6200	0.6200	-7.463%	10	7,718	-50.000%
2025-01-07	0.6500	0.6700	0.6300	0.6700	+6.349%	217	7,718	-53.731%
2025-01-06	0.7500	0.7500	0.6200	0.6300	-5.970%	24	7,713	-50.794%
2025-01-03	0.7100	0.7100	0.6700	0.6700	+1.515%	22	7,709	-53.731%
2025-01-02	0.6900	0.6900	0.6600	0.6600	+4.762%	10	7,708	-53.030%
2024-12-31	0.6400	0.6400	0.6300	0.6300	0.000%	4,017	3,773	-50.794%
2024-12-30	0.6500	0.6500	0.6300	0.6300	-8.696%	5	3,773	-50.794%
2024-12-27	0.6800	0.6900	0.6800	0.6900	-2.817%	18	3,773	-55.072%
2024-12-26	0.7100	0.7300	0.7100	0.7100	-4.054%	4	3,775	-56.338%
2024-12-23	0.6300	0.7400	0.6300	0.7400	+5.714%	11	3,774	-58.108%
2024-12-20	0.6800	0.7000	0.6800	0.7000	+6.061%	167	3,768	-55.714%
2024-12-19	0.6800	0.6900	0.6600	0.6600	-5.714%	27	3,630	-53.030%
2024-12-18	0.7000	0.7000	0.7000	0.7000	-9.091%	1	3,620	-55.714%
2024-12-17	0.8200	0.8300	0.7700	0.7700	-2.532%	16	3,620	-59.740%
2024-12-16	0.7200	0.7900	0.7200	0.7900	+3.947%	47	3,632	-60.759%
2024-12-13	0.8200	0.8200	0.7600	0.7600	-3.797%	72	3,632	-59.211%
2024-12-12	0.7400	0.8200	0.7400	0.7900	+12.857%	14	3,639	-60.759%
2024-12-11	0.7000	0.7000	0.7000	0.7000	0.000%	2	3,631	-55.714%
2024-12-10	0.7700	0.7700	0.7000	0.7000	-6.667%	24	3,630	-55.714%
2024-12-09	0.7500	0.7900	0.7200	0.7500	+4.167%	24	3,612	-58.667%
2024-12-06	0.7500	0.7500	0.7100	0.7200	+4.348%	52	3,606	-56.944%
2024-12-05	0.9000	0.9000	0.6900	0.6900	-20.690%	50	3,608	-55.072%
2024-12-04	0.8300	0.8900	0.8300	0.8700	+3.571%	5	3,593	-64.368%
2024-12-03	1.0400	1.0400	0.8300	0.8400	-19.231%	42	3,593	-63.095%
2024-12-02	1.1900	1.1900	1.0400	1.0400	-3.704%	17	3,567	-70.192%
2024-11-29	1.3100	1.3100	1.0800	1.0800	+9.091%	12	3,569	-71.296%
2024-11-27	1.0000	1.0000	0.9900	0.9900	-13.158%	13	3,568	-68.687%
2024-11-26	1.2000	1.2000	1.1400	1.1400	-12.308%	7	3,568	-72.807%
2024-11-25	1.3000	1.3000	1.3000	1.3000	+5.691%	2	3,563	-76.154%
2024-11-22	1.3400	1.3400	1.2300	1.2300	+5.128%	10	3,563	-74.797%
2024-11-21	1.1700	1.1700	1.1700	1.1700	+6.364%	1	3,560	-73.504%
2024-11-20	1.1000	1.1000	1.1000	1.1000	-9.091%	4	3,560	-71.818%
2024-11-19	1.2100	1.2100	1.2100	1.2100	0.000%	1	3,560	-74.380%
2024-11-18	1.2700	1.2700	1.2100	1.2100	-4.724%	2	3,561	-74.380%
2024-11-15	1.2700	1.2700	1.2700	1.2700	-9.929%	10	3,561	-75.591%
2024-11-13	1.2400	1.4100	1.2200	1.4100	+15.574%	12	3,561	-78.014%
2024-11-12	1.2500	1.2500	1.2200	1.2200	-12.230%	4	3,557	-74.590%
2024-11-11	1.5000	1.5000	1.3500	1.3900	-9.150%	9	3,558	-77.698%
2024-11-08	1.5500	1.5600	1.5200	1.5300	-6.135%	10	3,559	-79.739%
2024-11-07	1.4000	1.6300	1.4000	1.6300	+25.385%	24	3,560	-80.982%
2024-11-06	1.3400	1.3400	1.2200	1.3000	+13.043%	6	3,559	-76.154%
2024-11-05	1.1500	1.1500	1.1500	1.1500	+15.000%	1	3,562	-73.043%
2024-11-04	1.0500	1.0500	0.9700	1.0000	-15.966%	56	3,561	-69.000%
2024-11-01	1.0300	1.1900	1.0300	1.1900	+16.667%	50	3,613	-73.950%
2024-10-31	1.0600	1.0600	1.0000	1.0200	-2.857%	7	3,614	-69.608%
2024-10-30	1.1000	1.1000	1.0500	1.0500	+5.000%	27	3,617	-70.476%
2024-10-23	1.0400	1.0400	0.9800	1.0000	-7.407%	62	3,624	-69.000%
2024-10-22	1.1000	1.1000	1.0800	1.0800	-6.897%	3	3,624	-71.296%
2024-10-21	1.1500	1.1600	1.1500	1.1600	-5.691%	2	3,623	-73.276%
2024-10-18	1.1500	1.2300	1.1500	1.2300	+10.811%	16	3,622	-74.797%
2024-10-17	1.1600	1.1600	1.1100	1.1100	+0.909%	10	3,625	-72.072%
2024-10-16	1.0700	1.1000	1.0000	1.1000	-5.983%	129	3,620	-71.818%
2024-10-15	1.2000	1.2000	1.1500	1.1700	-13.333%	21	3,504	-73.504%
2024-10-11	1.3400	1.3500	1.3300	1.3500	+8.871%	118	3,519	-77.037%
2024-10-10	1.2300	1.2400	1.2300	1.2400	-4.615%	8	3,469	-75.000%
2024-10-09	1.3000	1.3000	1.3000	1.3000	+1.563%	15	3,471	-76.154%
2024-10-08	1.1700	1.2800	1.1500	1.2800	+20.755%	161	3,456	-75.781%
2024-10-07	1.0600	1.0600	1.0600	1.0600	+1.923%	1	3,306	-70.755%
2024-10-04	1.0400	1.0400	1.0400	1.0400	-0.952%	4	3,306	-70.192%
2024-10-03	1.0000	1.1000	1.0000	1.0500	-2.778%	8	3,306	-70.476%
2024-10-02	1.1400	1.1400	1.0800	1.0800	+2.857%	5	3,306	-71.296%
2024-10-01	1.1100	1.1100	1.0500	1.0500	-16.000%	22	3,306	-70.476%
2024-09-30	1.3000	1.3000	1.2500	1.2500	-10.714%	10	3,306	-75.200%
2024-09-27	1.4000	1.4000	1.4000	1.4000	+8.527%	14	3,306	-77.857%
2024-09-26	1.3200	1.3200	1.2900	1.2900	+4.878%	9	3,313	-75.969%
2024-09-25	1.2300	1.2500	1.2100	1.2300	+13.889%	76	3,312	-74.797%
2024-09-24	1.1400	1.1400	1.0700	1.0800	-5.263%	26	3,309	-71.296%
2024-09-23	1.1500	1.1500	1.0500	1.1400	-20.280%	249	3,308	-72.807%
2024-09-20	1.0500	1.4300	0.9500	1.4300	+26.549%	160	3,497	-78.322%
2024-09-19	1.1300	1.1300	1.1000	1.1300	+13.000%	22	3,498	-72.566%
2024-09-18	1.0000	1.0000	1.0000	1.0000	-20.000%	1	3,494	-69.000%
2024-09-17	1.1500	1.4000	1.1500	1.2500	+17.925%	306	3,494	-75.200%
2024-09-16	0.9000	1.0600	0.9000	1.0600	+23.256%	51	3,238	-70.755%
2024-09-13	0.8600	0.8600	0.8600	0.8600	+4.878%	4	3,229	-63.953%
2024-09-12	0.8300	0.8300	0.8000	0.8200	-4.651%	8	3,228	-62.195%
2024-09-11	0.7300	0.8600	0.7300	0.8600	+14.667%	27	3,228	-63.953%
2024-09-10	0.6000	0.7500	0.6000	0.7500	-8.537%	16	3,234	-58.667%
2024-09-09	0.8400	0.8400	0.8200	0.8200	+2.500%	16	3,229	-62.195%
2024-09-06	0.8000	0.8200	0.7800	0.8000	-3.614%	3,000	3,229	-61.250%
2024-09-04	0.8700	0.8700	0.8300	0.8300	-15.306%	4	2,002	-62.651%
2024-09-03	0.9900	1.0500	0.9800	0.9800	-11.712%	10	2,002	-68.367%
2024-08-30	1.1100	1.1500	1.1000	1.1100	+23.333%	148	2,021	-72.072%
2024-08-29	0.8000	0.9000	0.8000	0.9000	+12.500%	26	2,021	-65.556%
2024-08-28	0.8000	0.8000	0.8000	0.8000	-2.439%	3	2,045	-61.250%
2024-08-27	0.8300	0.8600	0.8200	0.8200	-3.529%	10	2,042	-62.195%
2024-08-26	0.8900	0.8900	0.8300	0.8500	-4.494%	8	2,038	-63.529%
2024-08-23	0.9000	0.9800	0.8700	0.8900	+4.706%	50	2,033	-65.169%
2024-08-22	1.0000	1.0000	0.8500	0.8500	-14.141%	21	2,015	-63.529%
2024-08-21	1.0000	1.0400	0.9900	0.9900	+2.062%	30	2,006	-68.687%
2024-08-20	1.0000	1.0000	0.9300	0.9700	-5.825%	22	1,982	-68.041%
2024-08-19	0.9700	1.0300	0.9500	1.0300	+9.574%	77	1,979	-69.903%
2024-08-16	0.9200	0.9400	0.8800	0.9400	+5.618%	20	2,017	-67.021%
2024-08-15	0.8500	0.9700	0.8200	0.8900	+7.229%	54	2,013	-65.169%
2024-08-14	0.8800	0.8800	0.8300	0.8300	-5.682%	50	2,049	-62.651%
2024-08-13	0.8000	0.8800	0.7800	0.8800	+17.333%	11	1,999	-64.773%
2024-08-12	0.7900	0.7900	0.7300	0.7500	-16.667%	114	1,996	-58.667%
2024-08-09	0.7900	0.9000	0.7500	0.9000	+4.651%	80	1,908	-65.556%
2024-08-08	0.6900	0.8800	0.6900	0.8600	+14.667%	36	1,890	-63.953%
2024-08-07	0.8000	0.8000	0.7500	0.7500	-8.537%	17	1,874	-58.667%
2024-08-06	1.0500	1.0500	0.7900	0.8200	-10.870%	202	1,857	-62.195%
2024-08-05	1.0000	1.1000	0.9200	0.9200	-19.298%	101	1,816	-66.304%
2024-08-02	0.9900	1.1600	0.7700	1.1400	-50.862%	458	1,817	-72.807%
2024-08-01	2.8000	2.8000	2.3200	2.3200	-20.548%	48	1,864	-86.638%
2024-07-31	2.9600	3.1000	2.9200	2.9200	+3.546%	91	1,842	-89.384%
2024-07-30	2.9400	2.9400	2.8200	2.8200	-13.231%	11	1,810	-89.007%
2024-07-29	3.2500	3.3000	3.2500	3.2500	-1.515%	22	1,809	-90.462%
2024-07-26	3.3000	3.3000	3.3000	3.3000	0.000%	2	1,809	-90.606%
2024-07-25	3.2900	3.5000	3.2000	3.3000	-5.714%	160	1,809	-90.606%
2024-07-24	3.7700	3.7700	3.4500	3.5000	-11.392%	170	1,727	-91.143%
2024-07-23	3.9800	4.0500	3.9500	3.9500	+0.254%	14	1,701	-92.152%
2024-07-22	4.1000	4.1000	3.9400	3.9400	-3.902%	15	1,701	-92.132%
2024-07-19	4.4500	4.4500	4.1000	4.1000	-24.074%	46	1,702	-92.439%
2024-07-18	5.4000	5.5500	5.3500	5.4000	+16.883%	58	1,701	-94.259%
2024-07-17	5.3500	6.0500	4.5500	4.6200	+3.820%	144	1,697	-93.290%
2024-07-16	4.6800	4.6800	4.4000	4.4500	-7.484%	56	1,714	-93.034%
2024-07-15	4.6000	4.8100	4.6000	4.8100	-2.828%	5	1,693	-93.555%
2024-07-12	4.5000	5.0000	4.5000	4.9500	+16.471%	174	1,691	-93.737%
2024-07-11	4.6000	4.6000	4.1000	4.2500	-10.526%	144	1,741	-92.706%
2024-07-10	4.7500	4.7500	4.7500	4.7500	-3.061%	6	1,715	-93.474%
2024-07-09	4.8000	4.9000	4.4500	4.9000	+7.930%	49	1,714	-93.673%
2024-07-08	4.1000	4.5500	4.1000	4.5400	+28.977%	171	1,696	-93.172%
2024-07-05	3.2500	3.5300	3.2000	3.5200	+13.548%	88	1,680	-91.193%
2024-07-02	3.2000	3.2000	3.1000	3.1000	-3.125%	4	1,678	-90.000%
2024-07-01	3.2000	3.2000	3.2000	3.2000	0.000%	1	1,677	-90.313%
2024-06-28	3.2000	3.2700	3.2000	3.2000	+6.667%	66	1,677	-90.313%
2024-06-27	3.0000	3.0000	3.0000	3.0000	+2.740%	3	1,685	-89.667%
2024-06-26	2.9900	3.0000	2.9100	2.9200	-7.302%	130	1,685	-89.384%
2024-06-24	3.1500	3.1500	3.1500	3.1500	-4.545%	100	1,704	-90.159%
2024-06-21	3.1500	3.3000	3.1500	3.3000	+2.804%	204	1,690	-90.606%
2024-06-20	3.1800	3.2700	3.1800	3.2100	+5.246%	55	1,689	-90.343%
2024-06-18	3.0500	3.0500	3.0500	3.0500	-3.175%	500	1,594	-89.836%
2024-06-17	3.1500	3.1500	3.1500	3.1500	+3.279%	1	1,594	-90.159%
2024-06-14	3.0500	3.0500	3.0500	3.0500	+1.667%	2	1,595	-89.836%
2024-06-13	2.9900	3.0400	2.9900	3.0000	-1.639%	3	1,594	-89.667%
2024-06-12	3.2300	3.2300	3.0000	3.0500	-4.688%	17	1,594	-89.836%
2024-06-10	3.2000	3.2000	3.2000	3.2000	+8.108%	4	1,600	-90.313%
2024-06-06	2.9600	2.9600	2.9600	2.9600	-4.823%	1	1,600	-89.527%
2024-06-05	3.0900	3.1500	3.0900	3.1100	+5.782%	31	1,599	-90.032%
2024-06-04	2.9500	2.9600	2.9300	2.9400	-2.000%	34	1,581	-89.456%
2024-06-03	3.1000	3.1000	3.0000	3.0000	-1.639%	16	1,568	-89.667%
2024-05-30	3.0500	3.0500	3.0500	3.0500	+1.667%	25	1,578	-89.836%
2024-05-29	3.0500	3.0600	3.0000	3.0000	-6.250%	231	1,578	-89.667%
2024-05-28	3.2000	3.2000	3.2000	3.2000	+2.236%	1	1,571	-90.313%
2024-05-24	3.2000	3.2700	3.1300	3.1300	+8.304%	62	1,571	-90.096%
2024-05-23	3.2000	3.2000	2.8900	2.8900	-18.592%	20	1,568	-89.273%
2024-05-21	3.5500	3.5500	3.5500	3.5500	-4.054%	2	1,568	-91.268%
2024-05-20	3.7000	3.7000	3.7000	3.7000	+5.714%	1	1,568	-91.622%
2024-05-17	3.5500	3.5500	3.5000	3.5000	-5.405%	4	1,568	-91.143%
2024-05-16	3.6000	3.7200	3.5500	3.7000	+12.121%	45	1,568	-91.622%
2024-05-15	3.2100	3.3000	3.2100	3.3000	+0.304%	28	1,574	-90.606%
2024-05-14	3.0500	3.2900	3.0500	3.2900	-0.904%	5	1,566	-90.578%
2024-05-13	3.2900	3.3200	3.2900	3.3200	+10.667%	5	1,568	-90.663%
2024-05-10	3.1500	3.1500	3.0000	3.0000	+1.695%	82	1,565	-89.667%
2024-05-09	2.9400	2.9800	2.9400	2.9500	+1.724%	15	1,565	-89.492%
2024-05-08	2.9700	3.5000	2.8400	2.9000	-11.854%	58	1,558	-89.310%
2024-05-07	3.4000	3.4000	3.2900	3.2900	-1.201%	513	1,528	-90.578%
2024-05-06	3.4500	3.4500	3.3300	3.3300	+1.216%	42	1,615	-90.691%
2024-05-03	3.8000	3.8000	3.2900	3.2900	+6.472%	24	1,634	-90.578%
2024-05-02	3.1000	3.1500	3.0900	3.0900	-1.905%	6	1,638	-89.968%
2024-05-01	3.0000	3.2500	3.0000	3.1500	-3.077%	28	1,642	-90.159%
2024-04-30	3.2000	3.2500	2.6800	3.2500	-4.412%	6	1,631	-90.462%
2024-04-29	3.5500	3.5500	3.3000	3.4000	-8.108%	54	1,628	-90.882%
2024-04-26	3.1500	3.8000	3.1500	3.7000	-28.155%	220	1,623	-91.622%
2024-04-25	5.0100	5.1500	4.9900	5.1500	+5.102%	44	1,559	-93.981%
2024-04-24	5.0700	5.1500	4.9000	4.9000	+3.158%	13	1,520	-93.673%
2024-04-23	4.8500	4.8500	4.7500	4.7500	-3.061%	3	1,516	-93.474%
2024-04-22	4.8800	4.9500	4.8500	4.9000	-2.778%	20	1,516	-93.673%
2024-04-19	5.0500	5.0500	4.8500	5.0400	-9.189%	144	1,516	-93.849%
2024-04-18	5.5500	5.5500	5.5500	5.5500	0.000%	20	1,514	-94.414%
2024-04-17	5.8000	5.8000	5.5500	5.5500	-4.310%	56	1,494	-94.414%
2024-04-16	5.8000	5.8000	5.8000	5.8000	-2.521%	10	1,451	-94.655%
2024-04-15	6.2000	6.2000	5.9500	5.9500	+3.478%	5	1,441	-94.790%
2024-04-12	5.9800	6.2000	5.7500	5.7500	-13.793%	2,046	1,440	-94.609%
2024-04-11	6.4000	6.6800	6.3900	6.6700	+3.411%	14	851	-95.352%
2024-04-10	7.0100	7.0100	6.4000	6.4500	-8.250%	37	850	-95.194%
2024-04-09	7.1500	7.1500	7.0000	7.0300	+0.716%	19	829	-95.590%
2024-04-08	6.9800	6.9800	6.9800	6.9800	-3.056%	5	810	-95.559%
2024-04-05	7.3500	7.4500	7.2000	7.2000	-10.000%	24	805	-95.694%
2024-04-04	9.0500	9.0500	8.0000	8.0000	-4.192%	202	808	-96.125%
2024-04-03	8.6500	9.0500	8.3500	8.3500	-20.476%	166	808	-96.287%
2024-04-02	10.5000	10.5000	10.5000	10.5000	-5.405%	1	737	-97.048%
2024-04-01	11.5500	11.5500	11.1000	11.1000	+4.717%	56	736	-97.207%
2024-03-28	10.9000	11.0900	10.6000	10.6000	+3.013%	19	808	-97.075%
2024-03-27	9.9500	10.2900	9.9500	10.2900	+8.659%	5	808	-96.987%
2024-03-26	9.2600	9.4700	9.2500	9.4700	+0.745%	103	808	-96.727%
2024-03-25	8.8000	9.4000	8.6900	9.4000	-5.528%	61	708	-96.702%
2024-03-22	9.7000	9.9500	9.6500	9.9500	+2.051%	20	654	-96.884%
2024-03-21	10.3300	10.3300	9.7500	9.7500	+5.978%	26	650	-96.821%
2024-03-20	10.0000	10.0000	9.2000	9.2000	-10.331%	27	639	-96.630%
2024-03-19	9.7300	10.2600	9.3000	10.2600	+1.183%	20	616	-96.979%
2024-03-18	10.1400	10.1400	10.1400	10.1400	+0.396%	10	607	-96.943%
2024-03-15	10.1000	10.1000	10.1000	10.1000	-7.339%	2	608	-96.931%
2024-03-13	11.0000	11.0500	10.9000	10.9000	-8.172%	4	608	-97.156%
2024-03-12	11.9000	12.2300	11.7100	11.8700	-5.040%	8	605	-97.388%
2024-03-08	12.5000	12.5000	12.5000	12.5000	-1.575%	16	605	-97.520%
2024-03-07	12.3500	12.8500	12.3500	12.7000	+11.894%	75	613	-97.559%
2024-03-06	11.9500	11.9800	11.3500	11.3500	+6.573%	4	604	-97.269%
2024-03-05	10.4000	10.7500	10.4000	10.6500	-16.405%	9	607	-97.089%
2024-03-04	11.6500	12.8500	11.6500	12.7400	+15.818%	22	599	-97.567%
2024-03-01	10.5500	11.0000	10.5500	11.0000	+10.000%	30	595	-97.182%
2024-02-29	10.0500	10.0500	10.0000	10.0000	+4.712%	4	600	-96.900%
2024-02-28	10.0000	10.0000	9.5500	9.5500	-6.829%	5	596	-96.754%
2024-02-27	11.0000	11.0000	10.2500	10.2500	-8.072%	7	593	-96.976%
2024-02-26	10.5800	11.1500	10.4300	11.1500	+7.212%	6	590	-97.220%
2024-02-23	10.6500	10.6500	10.4000	10.4000	-5.455%	8	589	-97.019%
2024-02-22	11.0000	11.0000	11.0000	11.0000	+1.103%	40	585	-97.182%
2024-02-21	10.8000	11.2500	10.7000	10.8800	-5.556%	10	545	-97.151%
2024-02-20	11.3000	11.5200	11.0000	11.5200	-0.518%	53	541	-97.309%
2024-02-15	11.7000	11.7000	11.4600	11.5800	-1.447%	7	488	-97.323%
2024-02-14	11.7500	11.7500	11.7500	11.7500	+12.440%	3	488	-97.362%
2024-02-13	10.7000	10.7000	10.4500	10.4500	+0.288%	3	485	-97.033%
2024-02-09	10.4200	10.4200	10.4200	10.4200	+4.724%	4	483	-97.025%
2024-02-08	10.0000	10.0000	9.9500	9.9500	-2.163%	11	487	-96.884%
2024-02-07	10.2500	10.2500	10.1700	10.1700	+4.308%	2	476	-96.952%
2024-02-06	9.7500	9.7500	9.7500	9.7500	-9.722%	1	474	-96.821%
2024-02-05	10.8000	10.8000	10.8000	10.8000	+17.391%	8	473	-97.130%
2024-02-02	9.7500	9.7500	9.2000	9.2000	-10.068%	7	465	-96.630%
2024-02-01	9.9300	10.2300	9.9300	10.2300	-5.714%	13	470	-96.970%
2024-01-31	9.7500	10.8500	9.6000	10.8500	+6.164%	7	459	-97.143%
2024-01-30	10.2000	10.2200	10.1600	10.2200	-2.667%	3	457	-96.967%
2024-01-29	10.2500	10.5000	10.0500	10.5000	-1.037%	13	456	-97.048%
2024-01-26	10.9000	12.0000	10.3200	10.6100	-29.502%	109	445	-97.078%
2024-01-25	15.2000	15.4700	15.0200	15.0500	-1.052%	19	405	-97.940%
2024-01-24	14.3900	15.2100	14.3900	15.2100	+7.872%	20	395	-97.962%
2024-01-22	14.1000	14.1000	14.1000	14.1000	-1.399%	1	395	-97.801%
2024-01-19	14.3000	14.3000	14.3000	14.3000	+15.789%	2	394	-97.832%
2024-01-17	12.7000	12.7000	12.0500	12.3500	-5.000%	6	394	-97.490%
2024-01-16	13.2300	13.2300	12.7000	13.0000	-1.738%	47	393	-97.615%