Dark

INTC20260116C45
INTC Jan 16 2026 45.00 Call (INTC260116C00045000)
option OPRA

EOD

Aug 21, 2025

0.2400-7.692%(-0.0200)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-21	0.2700	0.2700	0.2400	0.2400	-7.692%	19	29,745	0.000%
2025-08-20	0.4000	0.4000	0.2500	0.2600	-40.909%	171	29,736	-7.692%
2025-08-19	0.4300	0.6200	0.4200	0.4400	+51.724%	3,983	29,678	-45.455%
2025-08-18	0.3500	0.3900	0.2700	0.2900	-32.558%	3,770	29,369	-17.241%
2025-08-15	0.4200	0.5100	0.4000	0.4300	+22.857%	509	27,518	-44.186%
2025-08-14	0.2100	0.3800	0.2100	0.3500	+66.667%	611	27,545	-31.429%
2025-08-13	0.2100	0.2100	0.2100	0.2100	0.000%	2	27,477	+14.286%
2025-08-12	0.1900	0.2100	0.1900	0.2100	+10.526%	550	27,477	+14.286%
2025-08-11	0.1900	0.2000	0.1900	0.1900	+18.750%	14	27,079	+26.316%
2025-08-08	0.1600	0.1600	0.1600	0.1600	+23.077%	5	27,072	+50.000%
2025-08-07	0.1500	0.1600	0.1300	0.1300	-7.143%	22	27,072	+84.615%
2025-08-06	0.1500	0.1500	0.1400	0.1400	-12.500%	11	27,070	+71.429%
2025-08-05	0.1500	0.1600	0.1400	0.1600	+14.286%	14	27,071	+50.000%
2025-08-04	0.1400	0.1400	0.1400	0.1400	0.000%	20	27,071	+71.429%
2025-07-31	0.1200	0.1400	0.1200	0.1400	0.000%	27	27,051	+71.429%
2025-07-30	0.1300	0.1400	0.1100	0.1400	-17.647%	68	27,030	+71.429%
2025-07-28	0.1500	0.1800	0.1500	0.1700	+6.250%	25	27,093	+41.176%
2025-07-25	0.1600	0.2600	0.1400	0.1600	-33.333%	187	27,097	+50.000%
2025-07-24	0.2400	0.2500	0.2300	0.2400	-11.111%	248	27,066	0.000%
2025-07-23	0.2500	0.2700	0.2500	0.2700	+12.500%	129	26,834	-11.111%
2025-07-22	0.2400	0.2600	0.2400	0.2400	-7.692%	18	26,873	0.000%
2025-07-21	0.1800	0.2600	0.1800	0.2600	+4.000%	202	26,880	-7.692%
2025-07-18	0.2600	0.2900	0.2500	0.2500	+4.167%	253	26,799	-4.000%
2025-07-16	0.2500	0.2500	0.2300	0.2400	-4.000%	18	26,840	0.000%
2025-07-15	0.2700	0.2700	0.2500	0.2500	-3.846%	150	26,829	-4.000%
2025-07-14	0.2900	0.2900	0.2500	0.2600	-10.345%	162	26,737	-7.692%
2025-07-11	0.2800	0.2900	0.2800	0.2900	-3.333%	3	26,793	-17.241%
2025-07-10	0.3100	0.3300	0.3000	0.3000	+3.448%	43	26,796	-20.000%
2025-07-09	0.3000	0.3100	0.2900	0.2900	-12.121%	4	26,791	-17.241%
2025-07-08	0.2500	0.3300	0.1900	0.3300	+37.500%	185	26,789	-27.273%
2025-07-07	0.2400	0.2400	0.2200	0.2400	-7.692%	26	26,787	0.000%
2025-07-03	0.2700	0.2700	0.2500	0.2600	+8.333%	205	27,003	-7.692%
2025-07-02	0.2500	0.2500	0.2300	0.2400	-14.286%	11	27,003	0.000%
2025-07-01	0.2800	0.2800	0.2500	0.2800	0.000%	82	27,010	-14.286%
2025-06-30	0.2700	0.2800	0.2500	0.2800	0.000%	110	27,041	-14.286%
2025-06-27	0.3000	0.3200	0.2800	0.2800	+3.704%	21	26,947	-14.286%
2025-06-26	0.2700	0.2700	0.2700	0.2700	-3.571%	19	26,942	-11.111%
2025-06-25	0.2800	0.2900	0.2800	0.2800	-3.448%	33	26,960	-14.286%
2025-06-24	0.2700	0.3000	0.2700	0.2900	+20.833%	49	26,957	-17.241%
2025-06-23	0.2400	0.2400	0.2300	0.2400	0.000%	6	26,968	0.000%
2025-06-20	0.2600	0.2600	0.2400	0.2400	-14.286%	24	26,968	0.000%
2025-06-18	0.2800	0.2800	0.2800	0.2800	+21.739%	4	26,964	-14.286%
2025-06-17	0.2400	0.2700	0.2300	0.2300	+9.524%	22	26,964	+4.348%
2025-06-13	0.2100	0.2100	0.2100	0.2100	-22.222%	2	26,954	+14.286%
2025-06-12	0.2600	0.2700	0.2400	0.2700	+3.846%	174	26,954	-11.111%
2025-06-11	0.2500	0.2600	0.2500	0.2600	-10.345%	16	26,902	-7.692%
2025-06-10	0.2000	0.2900	0.2000	0.2900	+38.095%	149	26,902	-17.241%
2025-06-09	0.2000	0.2200	0.2000	0.2100	+10.526%	52	26,775	+14.286%
2025-06-06	0.2000	0.2100	0.1900	0.1900	-13.636%	68	26,809	+26.316%
2025-06-05	0.2000	0.2200	0.2000	0.2200	+4.762%	2	26,822	+9.091%
2025-06-04	0.1900	0.2200	0.1900	0.2100	-4.545%	28	26,822	+14.286%
2025-06-03	0.1900	0.2200	0.1900	0.2200	+10.000%	9	26,838	+9.091%
2025-06-02	0.1900	0.2000	0.1900	0.2000	+5.263%	11	26,837	+20.000%
2025-05-30	0.2000	0.2100	0.1900	0.1900	-5.000%	180	26,836	+26.316%
2025-05-29	0.2000	0.2000	0.2000	0.2000	-9.091%	48	26,846	+20.000%
2025-05-28	0.2200	0.2200	0.2200	0.2200	0.000%	5	26,846	+9.091%
2025-05-27	0.2200	0.2300	0.2200	0.2200	+4.762%	19	26,846	+9.091%
2025-05-23	0.2100	0.2200	0.2100	0.2100	-8.696%	336	26,842	+14.286%
2025-05-22	0.2200	0.2300	0.2100	0.2300	+9.524%	30	26,842	+4.348%
2025-05-21	0.2300	0.2300	0.2100	0.2100	-12.500%	7	26,842	+14.286%
2025-05-20	0.2300	0.2400	0.2300	0.2400	+9.091%	11	26,845	0.000%
2025-05-19	0.2300	0.2300	0.2200	0.2200	-4.348%	12	26,846	+9.091%
2025-05-16	0.2300	0.2300	0.2300	0.2300	+4.545%	2	26,845	+4.348%
2025-05-15	0.2300	0.2400	0.2200	0.2200	-8.333%	322	26,844	+9.091%
2025-05-14	0.2400	0.2400	0.2100	0.2400	-11.111%	54	26,876	0.000%
2025-05-13	0.2500	0.2800	0.2400	0.2700	+8.000%	104	26,846	-11.111%
2025-05-12	0.2200	0.2500	0.2100	0.2500	+19.048%	75	26,847	-4.000%
2025-05-09	0.2000	0.2100	0.2000	0.2100	-8.696%	10	26,828	+14.286%
2025-05-08	0.2100	0.2300	0.2000	0.2300	+21.053%	22	26,828	+4.348%
2025-05-07	0.2000	0.2100	0.1900	0.1900	0.000%	36	26,824	+26.316%
2025-05-06	0.2000	0.2000	0.1800	0.1900	-5.000%	44	26,804	+26.316%
2025-05-05	0.2300	0.2300	0.2000	0.2000	+5.263%	10	26,809	+20.000%
2025-05-02	0.2100	0.2300	0.1900	0.1900	-17.391%	506	26,803	+26.316%
2025-05-01	0.2300	0.2300	0.2200	0.2300	+4.545%	167	26,602	+4.348%
2025-04-30	0.2100	0.2300	0.2000	0.2200	-12.000%	97	26,492	+9.091%
2025-04-29	0.2300	0.2500	0.2300	0.2500	+8.696%	124	26,532	-4.000%
2025-04-28	0.3700	0.3700	0.2200	0.2300	0.000%	173	26,438	+4.348%
2025-04-25	0.2000	0.2500	0.2000	0.2300	-25.806%	374	26,536	+4.348%
2025-04-24	0.2800	0.3300	0.2600	0.3100	+19.231%	53	26,466	-22.581%
2025-04-23	0.2700	0.2900	0.2600	0.2600	+13.043%	247	26,442	-7.692%
2025-04-22	0.2700	0.2700	0.2300	0.2300	+4.545%	96	26,555	+4.348%
2025-04-21	0.2300	0.2400	0.2200	0.2200	-8.333%	20	26,491	+9.091%
2025-04-17	0.2500	0.2500	0.2300	0.2400	-4.000%	21	26,488	0.000%
2025-04-16	0.2500	0.2600	0.2300	0.2500	-10.714%	41	26,488	-4.000%
2025-04-15	0.2800	0.2800	0.2700	0.2800	-9.677%	7	26,523	-14.286%
2025-04-14	0.3300	0.3500	0.2900	0.3100	-6.061%	102	26,518	-22.581%
2025-04-11	0.3300	0.3300	0.2800	0.3300	+3.125%	120	26,499	-27.273%
2025-04-10	0.2900	0.3500	0.2900	0.3200	-5.882%	91	26,460	-25.000%
2025-04-09	0.2900	0.4100	0.2900	0.3400	+30.769%	196	26,450	-29.412%
2025-04-08	0.3500	0.3500	0.2600	0.2600	-23.529%	64	26,461	-7.692%
2025-04-07	0.3300	0.3900	0.2700	0.3400	-12.821%	1,076	26,455	-29.412%
2025-04-04	0.5000	0.5000	0.3300	0.3900	-32.759%	206	25,627	-38.462%
2025-04-03	0.4800	0.6900	0.3800	0.5800	+23.404%	534	25,621	-58.621%
2025-04-02	0.4900	0.4900	0.4700	0.4700	+2.174%	2	25,786	-48.936%
2025-04-01	0.5100	0.5100	0.4400	0.4600	-11.538%	133	25,786	-47.826%
2025-03-31	0.5900	0.5900	0.4600	0.5200	-3.704%	89	25,763	-53.846%
2025-03-28	0.6000	0.6200	0.5300	0.5400	-10.000%	36	25,739	-55.556%
2025-03-27	0.5500	0.6000	0.5300	0.6000	+3.448%	82	25,734	-60.000%
2025-03-26	0.5700	0.5800	0.5700	0.5800	-12.121%	11	25,682	-58.621%
2025-03-25	0.6600	0.6700	0.6600	0.6600	-9.589%	215	25,690	-63.636%
2025-03-24	0.7600	0.7600	0.7000	0.7300	-5.195%	15	25,694	-67.123%
2025-03-21	0.6500	0.7700	0.6500	0.7700	+11.594%	44	25,681	-68.831%
2025-03-20	0.7400	0.7400	0.6900	0.6900	-13.750%	20	25,679	-65.217%
2025-03-19	0.8300	0.8300	0.7500	0.8000	-25.926%	227	25,678	-70.000%
2025-03-18	1.0000	1.1500	1.0000	1.0800	+0.935%	252	25,839	-77.778%
2025-03-17	0.9600	1.1200	0.9500	1.0700	+38.961%	214	25,733	-77.570%
2025-03-14	0.8200	0.8200	0.7300	0.7700	+2.667%	128	25,737	-68.831%
2025-03-13	0.9000	1.0000	0.7400	0.7500	+47.059%	355	25,658	-68.000%
2025-03-12	0.5500	0.5600	0.4700	0.5100	+15.909%	78	25,658	-52.941%
2025-03-11	0.4800	0.5300	0.4300	0.4400	0.000%	16	25,657	-45.455%
2025-03-10	0.5000	0.5300	0.4400	0.4400	-10.204%	121	25,645	-45.455%
2025-03-07	0.5400	0.5600	0.4600	0.4900	-5.769%	118	25,638	-51.020%
2025-03-06	0.4800	0.5300	0.4800	0.5200	+1.961%	159	25,608	-53.846%
2025-03-05	0.5400	0.5500	0.4700	0.5100	-20.313%	200	25,557	-52.941%
2025-03-04	0.7800	0.7800	0.4600	0.6400	-8.571%	236	25,514	-62.500%
2025-03-03	1.0000	1.0000	0.7000	0.7000	-16.667%	321	25,575	-65.714%
2025-02-28	0.7300	0.9900	0.7200	0.8400	+10.526%	798	25,512	-71.429%
2025-02-27	0.8300	0.8500	0.7600	0.7600	-1.299%	72	25,434	-68.421%
2025-02-26	0.8700	0.8700	0.7700	0.7700	+6.944%	49	25,434	-68.831%
2025-02-25	0.8400	0.8400	0.6900	0.7200	-18.182%	148	25,424	-66.667%
2025-02-24	0.8500	0.9000	0.7800	0.8800	-10.204%	26	25,420	-72.727%
2025-02-21	1.1700	1.2200	0.9400	0.9800	-17.647%	342	25,419	-75.510%
2025-02-20	1.0800	1.1900	0.8800	1.1900	+5.310%	228	25,394	-79.832%
2025-02-19	1.3700	1.3700	1.0000	1.1300	-21.528%	3,176	25,409	-78.761%
2025-02-18	0.9500	1.5100	0.9300	1.4400	+84.615%	570	23,060	-83.333%
2025-02-14	0.9200	1.0400	0.6900	0.7800	-10.345%	1,400	22,808	-69.231%
2025-02-13	0.5900	0.9100	0.5900	0.8700	+55.357%	1,420	22,808	-72.414%
2025-02-12	0.5400	0.5900	0.4900	0.5600	+19.149%	655	23,331	-57.143%
2025-02-11	0.4500	0.5500	0.4500	0.4700	+9.302%	812	23,791	-48.936%
2025-02-10	0.4100	0.4500	0.4100	0.4300	+19.444%	167	24,070	-44.186%
2025-02-07	0.4000	0.4000	0.3500	0.3600	-7.692%	348	24,104	-33.333%
2025-02-06	0.3800	0.4100	0.3800	0.3900	-2.500%	67	23,943	-38.462%
2025-02-05	0.3900	0.4100	0.3700	0.4000	+5.263%	2,722	23,877	-40.000%
2025-02-04	0.3800	0.3900	0.3700	0.3800	-5.000%	109	21,185	-36.842%
2025-02-03	0.3600	0.4200	0.3600	0.4000	+8.108%	129	21,101	-40.000%
2025-01-31	0.3800	0.4000	0.3400	0.3700	-19.565%	206	21,073	-35.135%
2025-01-30	0.4100	0.4800	0.4000	0.4600	+17.949%	14	21,097	-47.826%
2025-01-29	0.4200	0.4300	0.3900	0.3900	-4.878%	70	21,096	-38.462%
2025-01-28	0.3900	0.4100	0.3700	0.4100	-2.381%	145	21,054	-41.463%
2025-01-27	0.4500	0.4500	0.4000	0.4200	-6.667%	84	21,018	-42.857%
2025-01-24	0.4700	0.5300	0.4400	0.4500	-4.255%	288	21,061	-46.667%
2025-01-23	0.5100	0.5400	0.4700	0.4700	-6.000%	10	20,972	-48.936%
2025-01-22	0.4900	0.5400	0.4800	0.5000	+2.041%	97	20,971	-52.000%
2025-01-21	0.6100	0.6100	0.4400	0.4900	+6.522%	213	20,943	-51.020%
2025-01-17	0.6900	0.6900	0.4000	0.4600	+6.977%	374	20,835	-47.826%
2025-01-16	0.4300	0.4500	0.4200	0.4300	0.000%	39	20,835	-44.186%
2025-01-15	0.4200	0.4300	0.4100	0.4300	+2.381%	75	20,832	-44.186%
2025-01-14	0.4400	0.4400	0.4200	0.4200	+2.439%	41	20,768	-42.857%
2025-01-13	0.4300	0.4300	0.4100	0.4100	-8.889%	95	20,752	-41.463%
2025-01-10	0.4800	0.4800	0.4400	0.4500	-6.250%	208	20,709	-46.667%
2025-01-08	0.5200	0.5200	0.4800	0.4800	-5.882%	17	20,735	-50.000%
2025-01-07	0.5100	0.5400	0.5000	0.5100	-1.923%	4,235	20,735	-52.941%
2025-01-06	0.6100	0.6200	0.5200	0.5200	-10.345%	238	18,414	-53.846%
2025-01-03	0.5800	0.5800	0.5400	0.5800	+5.455%	150	18,179	-58.621%
2025-01-02	0.5500	0.5500	0.5500	0.5500	+5.769%	1	18,152	-56.364%
2024-12-31	0.5600	0.6000	0.5200	0.5200	-1.887%	52	18,102	-53.846%
2024-12-30	0.5200	0.6300	0.5100	0.5300	-5.357%	27	18,102	-54.717%
2024-12-27	0.5400	0.5600	0.5400	0.5600	-1.754%	22	18,081	-57.143%
2024-12-26	0.5900	0.6000	0.5700	0.5700	0.000%	71	18,081	-57.895%
2024-12-24	0.5900	0.5900	0.5600	0.5700	-6.557%	8	18,108	-57.895%
2024-12-23	0.6100	0.6100	0.5800	0.6100	+12.963%	36	18,108	-60.656%
2024-12-20	0.5700	0.6100	0.5400	0.5400	-1.818%	1,079	18,102	-55.556%
2024-12-19	0.5700	0.6000	0.5400	0.5500	-1.786%	147	17,221	-56.364%
2024-12-18	0.6500	0.6500	0.5500	0.5600	-13.846%	364	17,149	-57.143%
2024-12-17	0.6700	0.6900	0.6500	0.6500	-8.451%	64	16,879	-63.077%
2024-12-16	0.6100	0.7300	0.6100	0.7100	+12.698%	868	16,920	-66.197%
2024-12-13	0.6600	0.6700	0.6200	0.6300	-10.000%	450	16,846	-61.905%
2024-12-12	0.6500	0.7000	0.6400	0.7000	+18.644%	477	16,938	-65.714%
2024-12-11	0.5800	0.5900	0.5800	0.5900	+3.509%	4	16,811	-59.322%
2024-12-10	0.6000	0.6000	0.5700	0.5700	-8.065%	24	16,807	-57.895%
2024-12-09	0.6100	0.6300	0.5300	0.6200	+10.714%	63	16,804	-61.290%
2024-12-06	0.6000	0.6300	0.5600	0.5600	-1.754%	580	16,762	-57.143%
2024-12-05	0.7500	0.7500	0.5700	0.5700	-14.925%	454	16,480	-57.895%
2024-12-04	0.6900	0.7000	0.6200	0.6700	-2.899%	276	16,341	-64.179%
2024-12-03	0.8000	0.8000	0.6600	0.6900	-18.824%	217	16,184	-65.217%
2024-12-02	0.9400	1.0500	0.8300	0.8500	+1.190%	204	16,152	-71.765%
2024-11-29	0.8800	0.9100	0.8400	0.8400	+5.000%	68	16,204	-71.429%
2024-11-27	0.8500	0.8700	0.7800	0.8000	-13.978%	124	16,152	-70.000%
2024-11-26	1.0200	1.1100	0.8800	0.9300	-16.216%	296	16,152	-74.194%
2024-11-25	1.0200	1.1100	1.0100	1.1100	+12.121%	42	16,207	-78.378%
2024-11-22	1.0000	1.0100	0.9500	0.9900	-3.883%	58	16,236	-75.758%
2024-11-21	1.0300	1.0300	1.0300	1.0300	+19.767%	6	16,233	-76.699%
2024-11-20	0.9100	0.9200	0.8600	0.8600	-10.417%	36	16,227	-72.093%
2024-11-19	0.9500	0.9800	0.9400	0.9600	-5.882%	25	16,228	-75.000%
2024-11-18	1.0300	1.0500	0.9700	1.0200	0.000%	35	16,225	-76.471%
2024-11-15	1.0000	1.0400	0.9800	1.0200	-7.273%	36	16,239	-76.471%
2024-11-14	1.1900	1.1900	1.1000	1.1000	-0.901%	21	16,237	-78.182%
2024-11-13	0.9400	1.1100	0.9400	1.1100	+14.433%	66	16,238	-78.378%
2024-11-12	1.0500	1.0500	0.9000	0.9700	-11.818%	872	16,237	-75.258%
2024-11-11	1.2100	1.2100	1.0400	1.1000	-6.780%	204	16,107	-78.182%
2024-11-08	1.2000	1.3000	1.1800	1.1800	-9.231%	574	16,001	-79.661%
2024-11-07	1.1400	1.3000	1.1100	1.3000	+18.182%	350	15,784	-81.538%
2024-11-06	1.0500	1.1000	0.9700	1.1000	+20.879%	178	15,676	-78.182%
2024-11-05	0.8500	0.9200	0.8500	0.9100	+13.750%	60	15,672	-73.626%
2024-11-04	0.9400	0.9400	0.7500	0.8000	-14.894%	93	15,660	-70.000%
2024-11-01	0.8100	1.0000	0.8100	0.9400	+18.987%	310	15,663	-74.468%
2024-10-31	0.8300	0.8400	0.7900	0.7900	-15.054%	23	15,653	-69.620%
2024-10-30	0.9200	0.9300	0.8700	0.9300	+2.198%	189	15,653	-74.194%
2024-10-29	0.9300	0.9300	0.9000	0.9100	-6.186%	14	15,606	-73.626%
2024-10-28	1.0000	1.0000	0.9600	0.9700	+4.301%	30	15,612	-75.258%
2024-10-25	0.9500	1.0000	0.9300	0.9300	+3.333%	324	15,605	-74.194%
2024-10-24	0.8500	0.9000	0.8500	0.9000	+9.756%	11	15,502	-73.333%
2024-10-23	0.8400	0.8400	0.8000	0.8200	-3.529%	20	15,491	-70.732%
2024-10-22	0.8300	0.8500	0.8200	0.8500	-5.556%	10	15,488	-71.765%
2024-10-21	0.9000	0.9000	0.9000	0.9000	-4.255%	4	15,488	-73.333%
2024-10-18	0.9400	0.9400	0.9400	0.9400	+4.444%	4	15,492	-74.468%
2024-10-17	0.9300	0.9300	0.9000	0.9000	0.000%	13	15,494	-73.333%
2024-10-16	0.8500	0.9000	0.8400	0.9000	-3.226%	1,107	15,507	-73.333%
2024-10-15	1.0000	1.0000	0.9200	0.9300	-9.709%	74	15,440	-74.194%
2024-10-14	1.0300	1.0300	1.0300	1.0300	-6.364%	1	15,433	-76.699%
2024-10-11	1.0100	1.1200	1.0100	1.1000	+6.796%	236	15,433	-78.182%
2024-10-10	0.9700	1.0600	0.9400	1.0300	+0.980%	150	15,435	-76.699%
2024-10-09	1.0300	1.0700	1.0100	1.0200	+5.155%	17	15,370	-76.471%
2024-10-08	0.8800	1.0000	0.8800	0.9700	0.000%	15	15,371	-75.258%
2024-10-07	0.8900	0.9700	0.8900	0.9700	+10.227%	24	15,372	-75.258%
2024-10-04	0.9500	0.9500	0.8800	0.8800	0.000%	44	15,390	-72.727%
2024-10-03	0.8500	0.8800	0.8000	0.8800	-2.222%	22	15,374	-72.727%
2024-10-02	0.9400	0.9500	0.8700	0.9000	+5.882%	20	15,374	-73.333%
2024-10-01	0.9500	0.9500	0.8500	0.8500	-5.556%	36	15,358	-71.765%
2024-09-30	0.9600	1.0300	0.9000	0.9000	-11.765%	8	15,371	-73.333%
2024-09-27	1.1100	1.1100	1.0200	1.0200	+2.000%	24	15,365	-76.471%
2024-09-26	0.9500	1.0400	0.9500	1.0000	0.000%	24	15,353	-76.000%
2024-09-25	1.0000	1.1200	0.8600	1.0000	+13.636%	118	15,348	-76.000%
2024-09-24	0.9500	1.0000	0.8800	0.8800	-2.222%	9	15,351	-72.727%
2024-09-23	0.8900	1.0200	0.7800	0.9000	+8.434%	44	15,347	-73.333%
2024-09-20	0.9000	0.9000	0.8300	0.8300	-14.433%	204	15,334	-71.084%
2024-09-19	0.9400	0.9700	0.9400	0.9700	+14.118%	30	15,385	-75.258%
2024-09-18	0.9500	0.9700	0.8500	0.8500	-15.000%	17	15,384	-71.765%
2024-09-17	0.9900	1.1300	0.8800	1.0000	+16.279%	102	15,372	-76.000%
2024-09-16	0.7000	0.9000	0.7000	0.8600	+24.638%	130	15,380	-72.093%
2024-09-13	0.6900	0.6900	0.6800	0.6900	+2.985%	18	15,448	-65.217%
2024-09-12	0.6800	0.6800	0.6700	0.6700	-5.634%	4	15,446	-64.179%
2024-09-11	0.6100	0.7100	0.6100	0.7100	+16.393%	37	15,445	-66.197%
2024-09-10	0.6500	0.6500	0.6100	0.6100	-11.594%	51	15,445	-60.656%
2024-09-09	0.7200	0.7200	0.6800	0.6900	0.000%	51	15,420	-65.217%
2024-09-06	0.6800	0.7800	0.6400	0.6900	-2.817%	2,512	15,422	-65.217%
2024-09-05	0.7200	0.7200	0.7100	0.7100	+2.899%	52	15,435	-66.197%
2024-09-04	0.7300	0.7300	0.6800	0.6900	-8.000%	27	15,437	-65.217%
2024-09-03	0.8800	0.9000	0.7500	0.7500	-23.469%	51	15,437	-68.000%
2024-08-30	0.7500	0.9800	0.7500	0.9800	+34.247%	406	15,507	-75.510%
2024-08-29	0.7400	0.7700	0.7300	0.7300	+10.606%	59	15,507	-67.123%
2024-08-28	0.6900	0.6900	0.6500	0.6600	-4.348%	15	15,552	-63.636%
2024-08-27	0.6900	0.7300	0.6900	0.6900	-1.429%	13	15,560	-65.217%
2024-08-26	0.7000	0.7000	0.6700	0.7000	-4.110%	123	15,549	-65.714%
2024-08-23	0.7200	0.7500	0.7200	0.7300	+7.353%	18	15,512	-67.123%
2024-08-22	0.7500	0.7500	0.6800	0.6800	-18.072%	127	15,515	-64.706%
2024-08-21	0.8300	0.8400	0.8100	0.8300	+3.750%	48	15,506	-71.084%
2024-08-20	0.8200	0.8200	0.7800	0.8000	-1.235%	33	15,551	-70.000%
2024-08-19	0.8000	0.9100	0.7500	0.8100	+6.579%	105	15,549	-70.370%
2024-08-16	0.7600	0.7600	0.7400	0.7600	+2.703%	78	15,591	-68.421%
2024-08-15	0.6800	0.7700	0.6800	0.7400	+10.448%	19	15,599	-67.568%
2024-08-14	0.6900	0.7000	0.6600	0.6700	-5.634%	13	15,603	-64.179%
2024-08-13	0.6200	0.7500	0.6100	0.7100	+20.339%	82	15,602	-66.197%
2024-08-12	0.7000	0.7000	0.5900	0.5900	-11.940%	38	15,557	-59.322%
2024-08-09	0.6600	0.6700	0.6200	0.6700	-4.286%	902	15,554	-64.179%
2024-08-08	0.6000	0.7000	0.5300	0.7000	+16.667%	59	15,121	-65.714%
2024-08-07	0.7300	0.7300	0.5900	0.6000	-13.043%	955	15,083	-60.000%
2024-08-06	0.7600	0.7600	0.6700	0.6900	-8.000%	242	14,964	-65.217%
2024-08-05	0.7800	0.9500	0.7200	0.7500	-21.053%	202	14,956	-68.000%
2024-08-02	0.8300	1.1300	0.6100	0.9500	-54.545%	2,866	14,946	-74.737%
2024-08-01	2.4300	2.4300	2.0000	2.0900	-15.726%	99	14,278	-88.517%
2024-07-31	2.4300	2.6000	2.4200	2.4800	+4.641%	43	14,235	-90.323%
2024-07-30	2.8000	2.8000	2.3600	2.3700	-8.846%	46	14,241	-89.873%
2024-07-29	2.6200	2.6700	2.6000	2.6000	-3.704%	102	14,231	-90.769%
2024-07-26	2.7500	2.7500	2.7000	2.7000	-5.263%	42	14,230	-91.111%
2024-07-25	2.8100	2.8700	2.7400	2.8500	-3.390%	20	14,227	-91.579%
2024-07-24	3.0000	3.0000	2.9300	2.9500	-11.411%	31	14,223	-91.864%
2024-07-23	3.3000	3.3300	3.2500	3.3300	-2.059%	13	14,232	-92.793%
2024-07-22	3.3500	3.4000	3.3500	3.4000	-1.449%	20	14,228	-92.941%
2024-07-19	3.6800	3.6800	3.4000	3.4500	-18.632%	2,062	14,227	-93.043%
2024-07-18	4.2500	4.6500	4.1500	4.2400	+4.691%	74	13,206	-94.340%
2024-07-17	4.8000	5.0000	3.9500	4.0500	+6.021%	57	13,155	-94.074%
2024-07-16	3.8500	3.8500	3.6900	3.8200	-3.291%	31	13,167	-93.717%
2024-07-15	3.9500	4.1000	3.9200	3.9500	+2.332%	2,563	13,167	-93.924%
2024-07-12	3.8000	4.2900	3.8000	3.8600	+11.884%	144	10,976	-93.782%
2024-07-11	3.9000	3.9000	3.4500	3.4500	-15.854%	28	10,989	-93.043%
2024-07-10	4.1000	4.1000	3.8000	4.1000	+0.244%	20	10,977	-94.146%
2024-07-09	4.5000	4.5000	3.7500	4.0900	+7.632%	170	10,985	-94.132%
2024-07-08	3.4100	3.8000	3.4100	3.8000	+31.488%	187	10,968	-93.684%
2024-07-05	2.6100	3.0000	2.6100	2.8900	+11.583%	118	10,956	-91.696%
2024-07-03	2.5900	2.6400	2.5000	2.5900	+3.187%	12	10,955	-90.734%
2024-07-02	2.5700	2.5700	2.4400	2.5100	0.000%	32	10,955	-90.438%
2024-07-01	2.5400	2.5400	2.5100	2.5100	-4.563%	4	10,926	-90.438%
2024-06-28	2.6200	2.6800	2.6200	2.6300	+6.911%	46	10,926	-90.875%
2024-06-27	2.5000	2.5000	2.4400	2.4600	+0.408%	6	10,911	-90.244%
2024-06-26	2.4600	2.4600	2.4100	2.4500	-6.489%	83	10,910	-90.204%
2024-06-25	2.4900	2.6200	2.4500	2.6200	+3.557%	15	10,837	-90.840%
2024-06-24	2.6000	2.6600	2.5200	2.5300	-8.000%	114	10,827	-90.514%
2024-06-21	2.6500	2.7500	2.6400	2.7500	+5.769%	180	10,785	-91.273%
2024-06-20	2.7000	2.7300	2.5500	2.6000	+0.386%	105	10,757	-90.769%
2024-06-18	2.7500	2.7500	2.5500	2.5900	-8.156%	147	10,684	-90.734%
2024-06-17	2.5000	2.8200	2.4400	2.8200	+16.529%	69	10,684	-91.489%
2024-06-14	2.5900	2.5900	2.4200	2.4200	-2.419%	6	10,667	-90.083%
2024-06-13	2.4200	2.5200	2.4200	2.4800	-6.061%	222	10,668	-90.323%
2024-06-12	2.6500	2.7000	2.6000	2.6400	-1.124%	27	10,848	-90.909%
2024-06-11	2.6800	2.6800	2.6600	2.6700	+0.376%	3	10,854	-91.011%
2024-06-10	2.5500	2.6700	2.5500	2.6600	+3.101%	21	10,854	-90.977%
2024-06-07	2.5800	2.6200	2.5800	2.5800	+0.389%	12	10,858	-90.698%
2024-06-06	2.5200	2.5700	2.4600	2.5700	-1.154%	19	10,857	-90.661%
2024-06-05	2.5000	2.7500	2.4000	2.6000	+6.122%	135	10,854	-90.769%
2024-06-04	2.4700	2.4700	2.4000	2.4500	-0.407%	19	10,730	-90.204%
2024-06-03	2.6300	2.6300	2.4600	2.4600	0.000%	107	10,721	-90.244%
2024-05-31	2.3800	2.5100	2.3800	2.4600	-1.992%	76	10,670	-90.244%
2024-05-30	2.4600	2.5600	2.4600	2.5100	0.000%	25	10,656	-90.438%
2024-05-29	2.6400	2.6400	2.4900	2.5100	-8.059%	29	10,647	-90.438%
2024-05-28	2.7000	2.9100	2.6500	2.7300	+1.111%	32	10,618	-91.209%
2024-05-24	2.5500	2.8000	2.5500	2.7000	+12.033%	70	10,573	-91.111%
2024-05-23	2.7200	2.7200	2.3900	2.4100	-11.397%	80	10,561	-90.041%
2024-05-22	2.7300	2.7300	2.7000	2.7200	-5.882%	8	10,561	-91.176%
2024-05-21	2.9400	2.9900	2.8900	2.8900	-6.472%	15	10,558	-91.696%
2024-05-20	3.0000	3.0900	2.9000	3.0900	+5.461%	50	10,553	-92.233%
2024-05-17	2.9500	3.0300	2.8400	2.9300	-5.484%	32	10,526	-91.809%
2024-05-16	2.9000	3.1000	2.7900	3.1000	+11.913%	39	10,523	-92.258%
2024-05-15	2.6800	2.7700	2.5600	2.7700	+2.214%	164	10,521	-91.336%
2024-05-14	2.7000	2.7400	2.6700	2.7100	+2.264%	49	10,601	-91.144%
2024-05-13	2.6700	2.8000	2.6500	2.6500	+6.855%	18	10,586	-90.943%
2024-05-09	2.4000	2.4800	2.4000	2.4800	+4.202%	23	10,574	-90.323%
2024-05-08	2.4500	2.5000	2.3500	2.3800	-9.506%	94	10,574	-89.916%
2024-05-07	2.8000	2.8000	2.6300	2.6300	-2.952%	530	10,536	-90.875%
2024-05-06	2.8000	2.8000	2.7000	2.7100	+0.743%	22	10,760	-91.144%
2024-05-03	2.7400	2.7800	2.6700	2.6900	+3.462%	56	10,743	-91.078%
2024-05-02	2.6600	2.6600	2.5400	2.6000	-5.797%	49	10,719	-90.769%
2024-05-01	2.7500	2.7600	2.4800	2.7600	+6.977%	44	10,698	-91.304%
2024-04-30	2.7900	2.8200	2.5800	2.5800	-9.155%	72	10,682	-90.698%
2024-04-29	3.0500	3.0500	2.6800	2.8400	-4.698%	204	10,684	-91.549%
2024-04-26	3.0500	3.7700	2.5500	2.9800	-32.273%	1,692	10,547	-91.946%
2024-04-25	4.2000	4.4000	4.2000	4.4000	+4.762%	13	10,245	-94.545%
2024-04-24	4.3000	4.3000	4.2000	4.2000	+5.263%	37	10,237	-94.286%
2024-04-23	4.0300	4.1000	3.9500	3.9900	-2.683%	15	10,209	-93.985%
2024-04-22	4.1000	4.1000	3.9500	4.1000	+1.235%	32	10,213	-94.146%
2024-04-19	4.3000	4.3000	3.9600	4.0500	-7.534%	52	10,197	-94.074%
2024-04-18	4.9000	4.9000	4.3500	4.3800	-7.789%	91	10,217	-94.521%
2024-04-17	4.8500	4.8600	4.7000	4.7500	-6.312%	2,341	10,177	-94.947%
2024-04-16	5.0900	5.0900	5.0700	5.0700	-0.977%	6	9,445	-95.266%
2024-04-15	5.0500	5.2500	5.0500	5.1200	+5.567%	27	9,444	-95.313%
2024-04-12	5.3000	5.3000	4.8000	4.8500	-16.379%	700	9,452	-95.052%
2024-04-11	5.4600	5.8000	5.3500	5.8000	+6.422%	42	9,392	-95.862%
2024-04-10	5.9000	6.0500	5.4500	5.4500	-9.318%	131	9,381	-95.596%
2024-04-09	5.9000	6.4000	5.6500	6.0100	-0.661%	122	9,305	-96.007%
2024-04-08	6.2000	6.2300	5.9500	6.0500	-4.272%	82	9,244	-96.033%
2024-04-05	6.8000	6.8200	6.2500	6.3200	-9.714%	518	9,180	-96.203%
2024-04-04	7.2500	7.3500	7.0000	7.0000	-2.098%	49	9,135	-96.571%
2024-04-03	8.2000	8.2000	7.1500	7.1500	-24.737%	340	9,117	-96.643%
2024-04-02	9.7500	9.7500	9.1000	9.5000	-1.554%	25	8,938	-97.474%
2024-04-01	9.5000	10.3000	9.5000	9.6500	+2.442%	66	8,939	-97.513%
2024-03-28	9.6500	9.7900	9.4200	9.4200	+2.391%	75	8,965	-97.452%
2024-03-27	8.4000	9.2000	8.4000	9.2000	+13.022%	501	8,965	-97.391%
2024-03-26	8.1500	8.3000	8.0100	8.1400	-0.123%	535	9,335	-97.052%
2024-03-25	7.0300	8.3000	7.0300	8.1500	-5.233%	32	9,024	-97.055%
2024-03-22	8.3000	8.6000	8.3000	8.6000	-0.116%	108	8,996	-97.209%
2024-03-21	8.7500	9.3000	8.5700	8.6100	+3.114%	89	8,988	-97.213%
2024-03-20	8.8500	8.9000	7.8500	8.3500	0.000%	233	8,985	-97.126%
2024-03-19	8.4600	8.4600	8.0500	8.3500	-6.180%	675	8,859	-97.126%
2024-03-18	9.2500	9.2500	8.8500	8.9000	-2.732%	459	9,291	-97.303%
2024-03-15	9.1700	9.3500	8.8500	9.1500	+1.105%	40	8,843	-97.377%
2024-03-14	9.3000	9.3000	8.9500	9.0500	-4.030%	32	8,843	-97.348%
2024-03-13	10.3500	10.4800	9.4000	9.4300	-11.455%	63	8,855	-97.455%
2024-03-12	10.7200	10.7500	10.4000	10.6500	+3.398%	14	8,829	-97.746%
2024-03-11	10.1400	10.4500	9.9000	10.3000	+3.000%	39	8,832	-97.670%
2024-03-08	11.5500	11.5500	10.0000	10.0000	-10.714%	260	8,812	-97.600%
2024-03-07	11.2000	11.5000	10.9200	11.2000	+9.268%	86	8,733	-97.857%
2024-03-06	9.6500	10.6700	9.5000	10.2500	+11.413%	141	8,746	-97.659%
2024-03-05	9.5200	9.7500	8.8500	9.2000	-14.815%	459	8,648	-97.391%
2024-03-04	9.7500	11.4000	9.7000	10.8000	+11.917%	64	8,305	-97.778%
2024-03-01	10.5500	10.5500	8.6500	9.6500	+8.916%	204	8,292	-97.513%
2024-02-29	8.8500	8.9500	8.8000	8.8600	+4.235%	76	8,217	-97.291%
2024-02-28	9.0300	9.0300	8.4000	8.5000	-3.955%	13	8,146	-97.176%
2024-02-27	9.0000	9.0000	8.7500	8.8500	-3.804%	6	8,142	-97.288%
2024-02-26	9.2800	9.3000	9.0000	9.2000	-1.075%	34	8,137	-97.391%
2024-02-23	9.0300	9.3000	9.0000	9.3000	-1.064%	12	8,127	-97.419%