Dark

INTC20260116C50
INTC Jan 16 2026 50.00 Call (INTC260116C00050000)
option OPRA

EOD

Aug 21, 2025

0.1800-14.286%(-0.0300)836

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-21	0.2100	0.2100	0.1800	0.1800	-14.286%	836	81,981	0.000%
2025-08-20	0.3200	0.3200	0.2000	0.2100	-34.375%	705	81,399	-14.286%
2025-08-19	0.2700	0.4600	0.2700	0.3200	+52.381%	4,414	81,164	-43.750%
2025-08-18	0.2600	0.3000	0.2000	0.2100	-34.375%	2,028	81,628	-14.286%
2025-08-15	0.3500	0.4000	0.2800	0.3200	+14.286%	1,825	82,011	-43.750%
2025-08-14	0.1700	0.2800	0.1700	0.2800	+64.706%	748	81,714	-35.714%
2025-08-13	0.1600	0.1800	0.1400	0.1700	0.000%	306	81,507	+5.882%
2025-08-12	0.1500	0.1700	0.1500	0.1700	+13.333%	156	81,260	+5.882%
2025-08-11	0.1100	0.1600	0.1100	0.1500	+25.000%	431	81,148	+20.000%
2025-08-08	0.1100	0.1700	0.1100	0.1200	0.000%	53	80,721	+50.000%
2025-08-07	0.1100	0.1200	0.1100	0.1200	-7.692%	212	80,730	+50.000%
2025-08-06	0.1200	0.1300	0.1100	0.1300	0.000%	58	80,623	+38.462%
2025-08-05	0.1400	0.1400	0.1100	0.1300	+30.000%	470	80,621	+38.462%
2025-08-04	0.1400	0.1400	0.1000	0.1000	0.000%	126	80,215	+80.000%
2025-08-01	0.1200	0.1200	0.1000	0.1000	-16.667%	109	80,241	+80.000%
2025-07-31	0.1100	0.1200	0.1100	0.1200	0.000%	707	80,180	+50.000%
2025-07-30	0.1400	0.1400	0.1000	0.1200	0.000%	16	80,668	+50.000%
2025-07-29	0.1300	0.1300	0.1000	0.1200	-25.000%	110	80,670	+50.000%
2025-07-28	0.1300	0.1600	0.1300	0.1600	+14.286%	95	80,630	+12.500%
2025-07-25	0.1300	0.1400	0.1100	0.1400	-26.316%	494	80,603	+28.571%
2025-07-24	0.2000	0.2100	0.1800	0.1900	-5.000%	2,270	80,487	-5.263%
2025-07-23	0.1900	0.2100	0.1900	0.2000	+5.263%	562	81,910	-10.000%
2025-07-22	0.2000	0.2000	0.1800	0.1900	0.000%	1,892	81,665	-5.263%
2025-07-21	0.2000	0.2000	0.1900	0.1900	0.000%	45	79,849	-5.263%
2025-07-18	0.2000	0.2000	0.1900	0.1900	0.000%	193	79,867	-5.263%
2025-07-17	0.1900	0.2000	0.1800	0.1900	-5.000%	921	79,804	-5.263%
2025-07-16	0.1900	0.2000	0.1800	0.2000	0.000%	452	80,167	-10.000%
2025-07-15	0.2100	0.2100	0.2000	0.2000	0.000%	146	80,284	-10.000%
2025-07-14	0.2200	0.2200	0.2000	0.2000	-9.091%	274	80,256	-10.000%
2025-07-11	0.2300	0.2300	0.2200	0.2200	-4.348%	34	80,370	-18.182%
2025-07-10	0.2300	0.2400	0.2200	0.2300	0.000%	35	80,338	-21.739%
2025-07-09	0.2200	0.2300	0.2100	0.2300	-4.167%	22	80,309	-21.739%
2025-07-08	0.2100	0.2500	0.2100	0.2400	+33.333%	940	80,325	-25.000%
2025-07-07	0.1800	0.2000	0.1700	0.1800	+5.882%	102	81,156	0.000%
2025-07-03	0.1900	0.2000	0.1700	0.1700	-10.526%	202	81,444	+5.882%
2025-07-02	0.1900	0.2000	0.1800	0.1900	-9.524%	132	81,444	-5.263%
2025-07-01	0.2000	0.2200	0.2000	0.2100	0.000%	45	81,335	-14.286%
2025-06-30	0.2000	0.2100	0.2000	0.2100	-4.545%	111	81,349	-14.286%
2025-06-27	0.2300	0.2500	0.2000	0.2200	0.000%	220	81,444	-18.182%
2025-06-26	0.2000	0.2200	0.2000	0.2200	+4.762%	1,211	81,445	-18.182%
2025-06-25	0.2100	0.2200	0.2000	0.2100	-4.545%	167	82,447	-14.286%
2025-06-24	0.2000	0.2400	0.2000	0.2200	+4.762%	492	82,588	-18.182%
2025-06-23	0.2000	0.2100	0.2000	0.2100	+5.000%	82	82,784	-14.286%
2025-06-20	0.2100	0.2100	0.1800	0.2000	-4.762%	28	82,766	-10.000%
2025-06-18	0.1800	0.2100	0.1800	0.2100	+10.526%	335	83,051	-14.286%
2025-06-17	0.1900	0.2100	0.1900	0.1900	0.000%	47	83,051	-5.263%
2025-06-16	0.1800	0.2000	0.1800	0.1900	-9.524%	189	83,064	-5.263%
2025-06-13	0.2100	0.2100	0.2100	0.2100	-4.545%	82	82,958	-14.286%
2025-06-12	0.1800	0.2200	0.1800	0.2200	+10.000%	191	82,919	-18.182%
2025-06-11	0.2400	0.2500	0.1900	0.2000	-16.667%	202	82,847	-10.000%
2025-06-10	0.1800	0.2900	0.1800	0.2400	+41.176%	1,811	82,875	-25.000%
2025-06-09	0.2200	0.2200	0.1600	0.1700	-5.556%	173	82,926	+5.882%
2025-06-06	0.1700	0.1800	0.1600	0.1800	+12.500%	216	82,767	0.000%
2025-06-05	0.1700	0.1700	0.1600	0.1600	-15.789%	3,337	82,694	+12.500%
2025-06-04	0.1700	0.1900	0.1600	0.1900	+11.765%	3,104	82,945	-5.263%
2025-06-03	0.1800	0.1800	0.1600	0.1700	0.000%	940	82,945	+5.882%
2025-06-02	0.1700	0.1700	0.1600	0.1700	0.000%	122	82,158	+5.882%
2025-05-30	0.1600	0.1800	0.1600	0.1700	-5.556%	132	82,037	+5.882%
2025-05-29	0.1800	0.1800	0.1600	0.1800	+5.882%	1,044	81,975	0.000%
2025-05-28	0.1800	0.1900	0.1700	0.1700	-5.556%	124	81,995	+5.882%
2025-05-27	0.1800	0.1900	0.1800	0.1800	+5.882%	88	82,023	0.000%
2025-05-23	0.1800	0.1800	0.1700	0.1700	-10.526%	402	82,045	+5.882%
2025-05-22	0.1800	0.1900	0.1700	0.1900	+11.765%	148	82,045	-5.263%
2025-05-21	0.1900	0.2000	0.1700	0.1700	0.000%	12,020	82,079	+5.882%
2025-05-20	0.1800	0.1800	0.1700	0.1700	0.000%	57	73,961	+5.882%
2025-05-19	0.1700	0.2100	0.1700	0.1700	-5.556%	85	73,997	+5.882%
2025-05-16	0.1800	0.1800	0.1700	0.1800	+5.882%	156	74,010	0.000%
2025-05-15	0.1800	0.1800	0.1700	0.1700	-10.526%	207	74,043	+5.882%
2025-05-14	0.2200	0.2200	0.1700	0.1900	-9.524%	481	74,136	-5.263%
2025-05-13	0.1800	0.2200	0.1800	0.2100	+16.667%	223	74,535	-14.286%
2025-05-12	0.1700	0.1900	0.1700	0.1800	0.000%	45	74,695	0.000%
2025-05-09	0.1500	0.2000	0.1500	0.1800	+12.500%	228	74,697	0.000%
2025-05-08	0.1600	0.1800	0.1600	0.1600	0.000%	77	74,747	+12.500%
2025-05-07	0.1600	0.1700	0.1400	0.1600	0.000%	142	74,758	+12.500%
2025-05-06	0.1300	0.1600	0.1300	0.1600	-5.882%	460	74,741	+12.500%
2025-05-05	0.1800	0.1800	0.1700	0.1700	0.000%	34	74,994	+5.882%
2025-05-02	0.1700	0.1900	0.1700	0.1700	0.000%	210	74,972	+5.882%
2025-05-01	0.1900	0.2000	0.1700	0.1700	0.000%	70	75,044	+5.882%
2025-04-30	0.2000	0.2000	0.1500	0.1700	0.000%	151	74,984	+5.882%
2025-04-29	0.2100	0.2100	0.1700	0.1700	-15.000%	28	75,117	+5.882%
2025-04-28	0.1900	0.2100	0.1800	0.2000	0.000%	163	75,111	-10.000%
2025-04-25	0.2100	0.2100	0.1100	0.2000	-20.000%	1,314	75,096	-10.000%
2025-04-24	0.2300	0.2500	0.2100	0.2500	+8.696%	319	74,963	-28.000%
2025-04-23	0.2500	0.2500	0.2100	0.2300	+15.000%	263	75,118	-21.739%
2025-04-22	0.2000	0.2100	0.1900	0.2000	+5.263%	218	75,247	-10.000%
2025-04-21	0.1700	0.1900	0.1700	0.1900	0.000%	221	75,247	-5.263%
2025-04-17	0.2000	0.2000	0.1800	0.1900	-13.636%	449	75,426	-5.263%
2025-04-16	0.2300	0.2300	0.2000	0.2200	-4.348%	328	75,426	-18.182%
2025-04-15	0.2400	0.2400	0.2200	0.2300	-4.167%	34	75,267	-21.739%
2025-04-14	0.2700	0.2800	0.2200	0.2400	-4.000%	663	75,254	-25.000%
2025-04-11	0.2300	0.2600	0.2200	0.2500	0.000%	414	75,044	-28.000%
2025-04-10	0.2200	0.2600	0.2100	0.2500	-3.846%	323	75,005	-28.000%
2025-04-09	0.2400	0.3000	0.2100	0.2600	+18.182%	2,080	74,850	-30.769%
2025-04-08	0.2700	0.3400	0.2100	0.2200	-8.333%	957	74,785	-18.182%
2025-04-07	0.2600	0.3400	0.2100	0.2400	-14.286%	736	74,163	-25.000%
2025-04-04	0.5000	0.5000	0.1700	0.2800	-31.707%	6,808	73,663	-35.714%
2025-04-03	0.3400	0.6000	0.2800	0.4100	+17.143%	2,127	74,383	-56.098%
2025-04-02	0.3400	0.3700	0.3300	0.3500	0.000%	169	73,315	-48.571%
2025-04-01	0.4000	0.4000	0.3200	0.3500	-12.500%	862	73,240	-48.571%
2025-03-31	0.3800	0.4300	0.3300	0.4000	+2.564%	282	72,941	-55.000%
2025-03-28	0.4400	0.4400	0.3800	0.3900	-11.364%	494	72,842	-53.846%
2025-03-27	0.4200	0.4400	0.3800	0.4400	+2.326%	305	72,792	-59.091%
2025-03-26	0.4700	0.4700	0.4000	0.4300	-10.417%	196	72,588	-58.140%
2025-03-25	0.4800	0.5200	0.4700	0.4800	0.000%	2,039	72,487	-62.500%
2025-03-24	0.5600	0.5600	0.4800	0.4800	-5.882%	1,418	72,851	-62.500%
2025-03-21	0.4500	0.5500	0.4500	0.5100	+2.000%	828	73,869	-64.706%
2025-03-20	0.5000	0.5500	0.4700	0.5000	-9.091%	943	73,826	-64.000%
2025-03-19	0.7500	0.7500	0.5300	0.5500	-31.250%	327	74,033	-67.273%
2025-03-18	0.7400	0.8500	0.7000	0.8000	+6.667%	938	74,122	-77.500%
2025-03-17	0.6000	0.8100	0.6000	0.7500	+36.364%	1,810	74,380	-76.000%
2025-03-14	0.6100	0.6100	0.5400	0.5500	-1.786%	830	74,541	-67.273%
2025-03-13	0.4100	0.7300	0.4100	0.5600	+51.351%	2,379	77,058	-67.857%
2025-03-12	0.4000	0.4500	0.3700	0.3700	+12.121%	429	77,058	-51.351%
2025-03-11	0.3500	0.3700	0.3200	0.3300	-5.714%	119	74,887	-45.455%
2025-03-10	0.3800	0.3800	0.3300	0.3500	-10.256%	1,025	74,812	-48.571%
2025-03-07	0.3800	0.3900	0.3400	0.3900	+5.405%	358	75,720	-53.846%
2025-03-06	0.3600	0.4100	0.3200	0.3700	-2.632%	675	75,573	-51.351%
2025-03-05	0.3800	0.4000	0.2600	0.3800	-5.000%	654	75,550	-52.632%
2025-03-04	0.5000	0.5100	0.3600	0.4000	-25.926%	1,304	75,394	-55.000%
2025-03-03	0.7500	0.7500	0.5100	0.5400	-14.286%	1,159	74,424	-66.667%
2025-02-28	0.5300	0.7200	0.5300	0.6300	+8.621%	648	74,197	-71.429%
2025-02-27	0.6400	0.6400	0.5400	0.5800	+1.754%	568	74,027	-68.966%
2025-02-26	0.6700	0.6700	0.5600	0.5700	+1.786%	22	73,941	-68.421%
2025-02-25	0.5800	0.5800	0.5100	0.5600	-6.667%	630	73,957	-67.857%
2025-02-24	0.6800	0.6800	0.5500	0.6000	-20.000%	1,313	74,320	-70.000%
2025-02-21	0.8400	0.9000	0.7100	0.7500	-14.773%	2,679	74,415	-76.000%
2025-02-20	0.8700	0.8800	0.5700	0.8800	+4.762%	514	73,645	-79.545%
2025-02-19	0.8500	0.9000	0.7500	0.8400	-20.000%	1,290	73,576	-78.571%
2025-02-18	0.6800	1.0900	0.6800	1.0500	+84.211%	5,075	73,140	-82.857%
2025-02-14	0.6600	0.7600	0.4100	0.5700	-6.557%	5,170	73,017	-68.421%
2025-02-13	0.4600	0.6600	0.4600	0.6100	+48.780%	4,292	73,017	-70.492%
2025-02-12	0.4000	0.4100	0.3500	0.4100	+17.143%	392	73,107	-56.098%
2025-02-11	0.3300	0.4300	0.3200	0.3500	+12.903%	883	73,022	-48.571%
2025-02-10	0.3300	0.3500	0.3100	0.3100	+10.714%	248	73,106	-41.935%
2025-02-07	0.3100	0.3200	0.2600	0.2800	-3.448%	576	73,208	-35.714%
2025-02-06	0.3100	0.3200	0.2900	0.2900	-3.333%	475	73,351	-37.931%
2025-02-05	0.2900	0.3200	0.2900	0.3000	+3.448%	126	73,254	-40.000%
2025-02-04	0.3000	0.3400	0.2800	0.2900	-6.452%	83	73,318	-37.931%
2025-02-03	0.2700	0.3400	0.2700	0.3100	+3.333%	490	73,329	-41.935%
2025-01-31	0.3300	0.3300	0.2700	0.3000	-18.919%	922	73,708	-40.000%
2025-01-30	0.3500	0.3700	0.3000	0.3700	+19.355%	1,986	73,859	-51.351%
2025-01-29	0.3100	0.3300	0.3000	0.3100	+6.897%	288	73,601	-41.935%
2025-01-28	0.3300	0.3300	0.2600	0.2900	-6.452%	636	73,368	-37.931%
2025-01-27	0.3400	0.3600	0.3000	0.3100	-6.061%	416	72,938	-41.935%
2025-01-24	0.3300	0.3800	0.3000	0.3300	-5.714%	3,380	73,035	-45.455%
2025-01-23	0.3900	0.4000	0.3200	0.3500	-10.256%	572	71,667	-48.571%
2025-01-22	0.3300	0.5600	0.3300	0.3900	+11.429%	680	71,437	-53.846%
2025-01-21	0.2900	0.3900	0.2900	0.3500	+16.667%	595	71,046	-48.571%
2025-01-17	0.4200	0.4500	0.2500	0.3000	-6.250%	5,752	68,063	-40.000%
2025-01-16	0.3300	0.3400	0.3000	0.3200	-5.882%	154	68,063	-43.750%
2025-01-15	0.3100	0.3500	0.2900	0.3400	+13.333%	738	67,936	-47.059%
2025-01-14	0.3300	0.3300	0.3000	0.3000	-3.226%	120	67,276	-40.000%
2025-01-13	0.3200	0.3200	0.2900	0.3100	-6.061%	221	67,330	-41.935%
2025-01-10	0.3500	0.3700	0.3100	0.3300	-13.158%	1,760	67,310	-45.455%
2025-01-08	0.3800	0.4000	0.3700	0.3800	-2.564%	36	66,790	-52.632%
2025-01-07	0.4000	0.4200	0.3700	0.3900	+5.405%	436	66,790	-53.846%
2025-01-06	0.4500	0.4800	0.3600	0.3700	-13.953%	674	66,883	-51.351%
2025-01-03	0.4300	0.4800	0.3800	0.4300	+7.500%	596	67,299	-58.140%
2025-01-02	0.4000	0.4200	0.3900	0.4000	+5.263%	163	67,049	-55.000%
2024-12-31	0.4300	0.4300	0.3700	0.3800	-2.564%	241	66,879	-52.632%
2024-12-30	0.4000	0.4300	0.3700	0.3900	-4.878%	219	66,879	-53.846%
2024-12-27	0.4000	0.4300	0.4000	0.4100	-2.381%	456	66,768	-56.098%
2024-12-26	0.4400	0.4500	0.4200	0.4200	-2.326%	131	66,855	-57.143%
2024-12-24	0.4500	0.4500	0.4100	0.4300	0.000%	154	66,860	-58.140%
2024-12-23	0.4100	0.4500	0.4100	0.4300	+7.500%	265	66,860	-58.140%
2024-12-20	0.4900	0.4900	0.4000	0.4000	-4.762%	3,775	67,016	-55.000%
2024-12-19	0.4600	0.5000	0.4100	0.4200	-4.545%	1,375	66,707	-57.143%
2024-12-18	0.4900	0.5000	0.4200	0.4400	-8.333%	756	67,328	-59.091%
2024-12-17	0.5600	0.5600	0.4800	0.4800	-11.111%	316	67,158	-62.500%
2024-12-16	0.4700	0.5500	0.4600	0.5400	+17.391%	235	67,162	-66.667%
2024-12-13	0.5000	0.5300	0.4600	0.4600	-11.538%	1,064	67,146	-60.870%
2024-12-12	0.4600	0.5200	0.4200	0.5200	+18.182%	893	67,083	-65.385%
2024-12-11	0.4200	0.4400	0.4200	0.4400	+2.326%	2	67,781	-59.091%
2024-12-10	0.4700	0.4800	0.4200	0.4300	-8.511%	1,144	67,623	-58.140%
2024-12-09	0.4700	0.4900	0.4300	0.4700	+9.302%	947	67,501	-61.702%
2024-12-06	0.4600	0.4600	0.4100	0.4300	+2.381%	1,114	67,816	-58.140%
2024-12-05	0.4900	0.5400	0.4200	0.4200	-19.231%	1,528	67,463	-57.143%
2024-12-04	0.4900	0.5200	0.4200	0.5200	+4.000%	1,054	67,167	-65.385%
2024-12-03	0.5500	0.5500	0.4400	0.5000	-13.793%	932	66,449	-64.000%
2024-12-02	0.7200	0.7500	0.5500	0.5800	-3.333%	638	65,938	-68.966%
2024-11-29	0.6200	0.6300	0.5800	0.6000	0.000%	146	65,796	-70.000%
2024-11-27	0.6200	0.6600	0.5600	0.6000	-4.762%	435	65,466	-70.000%
2024-11-26	0.7200	0.7300	0.6100	0.6300	-18.182%	192	65,466	-71.429%
2024-11-25	0.7100	0.8000	0.7100	0.7700	+13.235%	335	65,326	-76.623%
2024-11-22	0.7200	0.7200	0.6800	0.6800	0.000%	74	65,277	-73.529%
2024-11-21	0.6600	0.7200	0.6600	0.6800	+9.677%	60	65,298	-73.529%
2024-11-20	0.6500	0.6500	0.6000	0.6200	-4.615%	475	65,275	-70.968%
2024-11-19	0.7800	0.7800	0.6500	0.6500	-13.333%	889	65,502	-72.308%
2024-11-18	0.7600	0.7800	0.6800	0.7500	+4.167%	145	66,108	-76.000%
2024-11-15	0.7600	0.7600	0.7000	0.7200	-10.000%	182	66,142	-75.000%
2024-11-14	0.8000	0.8500	0.8000	0.8000	+2.564%	202	66,124	-77.500%
2024-11-13	0.7000	0.8200	0.6700	0.7800	+11.429%	293	65,999	-76.923%
2024-11-12	0.7300	0.7300	0.6400	0.7000	0.000%	547	66,059	-74.286%
2024-11-11	0.8700	0.8700	0.7000	0.7000	-18.605%	857	66,066	-74.286%
2024-11-08	0.8900	0.9000	0.8400	0.8600	-7.527%	696	65,675	-79.070%
2024-11-07	0.8200	0.9800	0.7900	0.9300	+20.779%	361	65,730	-80.645%
2024-11-06	0.6900	0.8500	0.6600	0.7700	+16.667%	385	65,842	-76.623%
2024-11-05	0.6200	0.6600	0.6200	0.6600	+15.789%	76	65,866	-72.727%
2024-11-04	0.6100	0.6700	0.5500	0.5700	-14.925%	639	65,898	-68.421%
2024-11-01	0.7000	0.7200	0.6100	0.6700	+11.667%	464	65,751	-73.134%
2024-10-31	0.6500	0.6500	0.5800	0.6000	-7.692%	338	65,728	-70.000%
2024-10-30	0.6300	0.6800	0.6300	0.6500	-4.412%	174	65,446	-72.308%
2024-10-29	0.6900	0.6900	0.6500	0.6800	0.000%	63	65,312	-73.529%
2024-10-28	0.7000	0.7500	0.6800	0.6800	+1.493%	79	65,315	-73.529%
2024-10-25	0.7000	0.7400	0.6600	0.6700	+6.349%	490	65,240	-73.134%
2024-10-24	0.6100	0.6300	0.6100	0.6300	+6.780%	122	65,260	-71.429%
2024-10-23	0.6300	0.6600	0.5700	0.5900	-6.349%	3,230	65,138	-69.492%
2024-10-22	0.6500	0.6700	0.6100	0.6300	-5.970%	2,356	62,493	-71.429%
2024-10-21	0.6700	0.7000	0.6300	0.6700	0.000%	189	63,573	-73.134%
2024-10-18	0.6100	0.6800	0.6100	0.6700	-1.471%	620	63,518	-73.134%
2024-10-17	0.6800	0.6900	0.6500	0.6800	+1.493%	306	63,541	-73.529%
2024-10-16	0.6500	0.6700	0.6000	0.6700	-1.471%	733	63,376	-73.134%
2024-10-15	0.7400	0.7400	0.6800	0.6800	-10.526%	176	63,298	-73.529%
2024-10-14	0.7700	0.7700	0.7500	0.7600	-2.564%	38	63,185	-76.316%
2024-10-11	0.7200	0.8100	0.7200	0.7800	+8.333%	3,326	63,173	-76.923%
2024-10-10	0.7300	0.7700	0.7100	0.7200	-6.494%	80	63,660	-75.000%
2024-10-09	0.7300	0.7700	0.7300	0.7700	+1.316%	182	63,650	-76.623%
2024-10-08	0.6500	0.7600	0.6200	0.7600	+18.750%	289	63,643	-76.316%
2024-10-07	0.6900	0.7000	0.6300	0.6400	-3.030%	4,069	63,848	-71.875%
2024-10-04	0.6500	0.7100	0.6300	0.6600	+4.762%	992	60,867	-72.727%
2024-10-03	0.6000	0.6600	0.6000	0.6300	-3.077%	623	60,394	-71.429%
2024-10-02	0.6500	0.7000	0.6200	0.6500	+1.563%	775	59,901	-72.308%
2024-10-01	0.6500	0.6800	0.6000	0.6400	-7.246%	628	59,237	-71.875%
2024-09-30	0.7900	0.7900	0.6600	0.6900	-10.390%	282	59,451	-73.913%
2024-09-27	0.7800	0.8300	0.7000	0.7700	+2.667%	170	59,227	-76.623%
2024-09-26	0.8000	0.8500	0.6400	0.7500	+8.696%	100	59,167	-76.000%
2024-09-25	0.6900	0.8000	0.6700	0.6900	+9.524%	291	59,165	-73.913%
2024-09-24	0.6200	0.6800	0.5400	0.6300	+1.613%	268	59,289	-71.429%
2024-09-23	0.7500	0.7500	0.5100	0.6200	-4.615%	226	59,443	-70.968%
2024-09-20	0.7100	0.8200	0.5700	0.6500	+1.563%	4,366	59,413	-72.308%
2024-09-19	0.6900	0.6900	0.6300	0.6400	+1.587%	10,271	57,792	-71.875%
2024-09-18	0.7400	0.7400	0.6200	0.6300	-13.699%	153	49,666	-71.429%
2024-09-17	0.7100	0.8500	0.6500	0.7300	+10.606%	220	49,567	-75.342%
2024-09-16	0.5200	0.6600	0.5200	0.6600	+29.412%	270	49,492	-72.727%
2024-09-13	0.5400	0.5400	0.5000	0.5100	+4.082%	62	49,339	-64.706%
2024-09-12	0.5300	0.5300	0.4800	0.4900	-3.922%	128	49,348	-63.265%
2024-09-11	0.5000	0.5100	0.4600	0.5100	+4.082%	36	49,263	-64.706%
2024-09-10	0.5000	0.5000	0.4500	0.4900	+2.083%	92	49,251	-63.265%
2024-09-09	0.5400	0.5500	0.4800	0.4800	-9.434%	29	49,208	-62.500%
2024-09-06	0.5400	0.5400	0.5100	0.5300	0.000%	368	49,195	-66.038%
2024-09-05	0.5200	0.5900	0.5200	0.5300	0.000%	105	49,201	-66.038%
2024-09-04	0.5500	0.5600	0.5100	0.5300	-7.018%	42	49,150	-66.038%
2024-09-03	0.6600	0.6700	0.5700	0.5700	-19.718%	41	49,108	-68.421%
2024-08-30	0.5100	0.7200	0.5100	0.7100	+29.091%	620	49,096	-74.648%
2024-08-29	0.5600	0.5900	0.5400	0.5500	+5.769%	116	49,096	-67.273%
2024-08-28	0.5100	0.5200	0.4900	0.5200	0.000%	409	49,103	-65.385%
2024-08-27	0.5400	0.5400	0.5200	0.5200	-1.887%	79	49,063	-65.385%
2024-08-26	0.5400	0.5400	0.5000	0.5300	-3.636%	309	48,984	-66.038%
2024-08-23	0.5400	0.5900	0.5400	0.5500	+5.769%	434	48,877	-67.273%
2024-08-22	0.5900	0.5900	0.5000	0.5200	-17.460%	112	48,843	-65.385%
2024-08-21	0.6100	0.6300	0.6000	0.6300	+6.780%	97	48,851	-71.429%
2024-08-20	0.5900	0.6300	0.5700	0.5900	-7.813%	102	48,756	-69.492%
2024-08-19	0.6000	0.6600	0.5700	0.6400	+10.345%	158	48,711	-71.875%
2024-08-16	0.5600	0.5800	0.5400	0.5800	+7.407%	756	48,764	-68.966%
2024-08-15	0.4700	0.5800	0.4700	0.5400	+8.000%	370	48,496	-66.667%
2024-08-14	0.5700	0.5700	0.5000	0.5000	-13.793%	161	48,145	-64.000%
2024-08-13	0.5000	0.6500	0.5000	0.5800	+28.889%	54	48,014	-68.966%
2024-08-12	0.5000	0.5000	0.4400	0.4500	-8.163%	2,714	47,970	-60.000%
2024-08-09	0.5000	0.5300	0.4700	0.4900	-9.259%	2,550	45,545	-63.265%
2024-08-08	0.4400	0.5400	0.4000	0.5400	+10.204%	779	44,437	-66.667%
2024-08-07	0.5100	0.5600	0.4800	0.4900	-5.769%	1,194	43,706	-63.265%
2024-08-06	0.5900	0.6100	0.5100	0.5200	-10.345%	1,381	42,622	-65.385%
2024-08-05	0.6600	0.7000	0.5400	0.5800	-17.143%	767	43,613	-68.966%
2024-08-02	0.5500	0.8200	0.4000	0.7000	-56.250%	5,188	43,119	-74.286%
2024-08-01	1.9000	1.9000	1.4800	1.6000	-15.344%	8,276	41,923	-88.750%
2024-07-31	1.8400	1.9000	1.8000	1.8900	+8.000%	1,100	33,754	-90.476%
2024-07-30	1.8700	1.9600	1.7000	1.7500	-8.377%	1,323	32,707	-89.714%
2024-07-29	2.0400	2.0400	1.8800	1.9100	-4.020%	81	31,530	-90.576%
2024-07-26	2.1500	2.1500	1.9400	1.9900	-2.927%	88	31,511	-90.955%
2024-07-25	2.0300	2.3000	1.9400	2.0500	-4.206%	66	31,473	-91.220%
2024-07-24	2.1400	2.2900	2.1400	2.1400	-14.741%	64	31,446	-91.589%
2024-07-23	2.5000	2.5200	2.4000	2.5100	-3.462%	59	31,413	-92.829%
2024-07-22	2.4500	2.6000	2.4500	2.6000	+1.961%	40	31,369	-93.077%
2024-07-19	3.0900	3.6000	2.5000	2.5500	-20.807%	846	31,379	-92.941%
2024-07-18	3.0600	3.6000	3.0500	3.2200	+3.871%	311	31,168	-94.410%
2024-07-17	3.6000	4.0000	3.0000	3.1000	+8.014%	690	30,979	-94.194%
2024-07-16	2.8900	2.9100	2.7500	2.8700	-3.691%	2,600	31,178	-93.728%
2024-07-15	3.1000	3.2500	2.9100	2.9800	-1.650%	198	31,147	-93.960%
2024-07-12	2.8500	3.3000	2.8300	3.0300	+13.060%	710	31,057	-94.059%
2024-07-11	3.2000	3.2000	2.5800	2.6800	-15.190%	275	31,060	-93.284%
2024-07-10	3.1500	3.1800	3.0000	3.1600	+1.935%	132	31,052	-94.304%
2024-07-09	3.1000	3.2000	2.8300	3.1000	+7.639%	516	31,031	-94.194%
2024-07-08	2.5200	2.9000	2.5200	2.8800	+33.333%	521	31,024	-93.750%
2024-07-05	1.9800	2.2100	1.9200	2.1600	+11.340%	374	30,878	-91.667%
2024-07-03	1.9500	1.9500	1.8600	1.9400	+2.646%	80	30,866	-90.722%
2024-07-02	1.9500	1.9500	1.8300	1.8900	+2.162%	43	30,866	-90.476%
2024-07-01	2.0000	2.0000	1.8500	1.8500	-3.646%	14	30,892	-90.270%
2024-06-28	1.9200	1.9900	1.9200	1.9200	+6.077%	596	30,888	-90.625%
2024-06-27	1.7800	1.8600	1.7800	1.8100	+1.685%	223	30,675	-90.055%
2024-06-26	1.8200	1.8300	1.7800	1.7800	-2.198%	76	30,529	-89.888%
2024-06-25	1.8900	1.8900	1.8000	1.8200	-2.674%	3,719	30,500	-90.110%
2024-06-24	1.9000	1.9500	1.8500	1.8700	-5.556%	260	30,353	-90.374%
2024-06-21	1.9500	2.0500	1.9400	1.9800	+2.591%	226	30,225	-90.909%
2024-06-20	1.9700	2.0200	1.9100	1.9300	+4.891%	168	30,135	-90.674%
2024-06-18	1.9400	1.9500	1.8400	1.8400	-8.458%	310	30,046	-90.217%
2024-06-17	1.8000	2.0100	1.8000	2.0100	+14.857%	61	30,046	-91.045%
2024-06-14	1.8000	1.8100	1.7500	1.7500	-3.846%	196	30,085	-89.714%
2024-06-13	1.7800	1.8200	1.7800	1.8200	-2.674%	25	30,000	-90.110%
2024-06-12	2.1000	2.1000	1.8100	1.8700	-6.500%	100	29,977	-90.374%
2024-06-11	1.9600	2.0100	1.8300	2.0000	+5.263%	77	30,027	-91.000%
2024-06-10	1.8900	1.9400	1.8700	1.9000	+0.529%	124	29,987	-90.526%
2024-06-07	1.8800	1.9400	1.8100	1.8900	+1.070%	344	29,919	-90.476%
2024-06-06	1.8600	1.9000	1.8000	1.8700	0.000%	17	30,059	-90.374%
2024-06-05	1.8800	1.9500	1.7900	1.8700	+3.889%	579	30,043	-90.374%
2024-06-04	1.8200	1.8400	1.7500	1.8000	-1.099%	627	29,797	-90.000%
2024-06-03	1.9000	1.9300	1.8000	1.8200	-6.667%	46	29,762	-90.110%
2024-05-31	1.8700	1.9500	1.7900	1.9500	+3.723%	418	29,739	-90.769%
2024-05-30	1.9200	1.9300	1.8200	1.8800	-0.529%	243	29,714	-90.426%
2024-05-29	1.9700	2.0100	1.8100	1.8900	-7.353%	343	29,581	-90.476%
2024-05-28	2.0700	2.3300	2.0000	2.0400	+3.553%	27	29,461	-91.176%
2024-05-24	1.7600	2.0400	1.7600	1.9700	+7.650%	120	29,481	-90.863%
2024-05-23	2.0000	2.0000	1.7400	1.8300	-8.040%	1,465	28,145	-90.164%
2024-05-22	2.2000	2.2500	1.9800	1.9900	-5.687%	132	28,145	-90.955%
2024-05-21	2.2300	2.2300	2.1100	2.1100	-3.653%	19	28,115	-91.469%
2024-05-20	2.1500	2.2500	2.1500	2.1900	+1.389%	3	28,097	-91.781%
2024-05-17	2.1600	2.2500	2.1200	2.1600	-4.425%	44	28,096	-91.667%
2024-05-16	2.2400	2.3000	2.1000	2.2600	+10.244%	282	28,088	-92.035%
2024-05-15	2.0200	2.0500	1.9500	2.0500	+4.061%	158	28,149	-91.220%
2024-05-14	2.0000	2.0200	1.8900	1.9700	+4.787%	77	28,111	-90.863%
2024-05-13	1.9000	2.0500	1.8800	1.8800	+6.215%	305	28,090	-90.426%
2024-05-10	1.8500	1.8500	1.7500	1.7700	-3.279%	3,704	28,067	-89.831%
2024-05-09	1.8000	1.8800	1.7600	1.8300	+4.571%	4,176	27,843	-90.164%
2024-05-08	1.8100	1.8400	1.7400	1.7500	-13.366%	4,753	23,902	-89.714%
2024-05-07	2.1800	2.1800	2.0000	2.0200	-1.463%	138	19,416	-91.089%
2024-05-06	2.1500	2.1500	1.9800	2.0500	+0.985%	376	19,283	-91.220%
2024-05-03	2.0800	2.0800	2.0000	2.0300	+6.842%	274	19,257	-91.133%
2024-05-02	1.9700	1.9800	1.8600	1.9000	-2.564%	3,695	19,240	-90.526%
2024-05-01	1.8500	2.0300	1.8000	1.9500	-1.015%	2,122	15,588	-90.769%
2024-04-30	2.0900	2.0900	1.9000	1.9700	-3.902%	3,259	13,539	-90.863%
2024-04-29	2.1000	2.1100	1.8600	2.0500	-4.651%	98	10,288	-91.220%
2024-04-26	2.1100	2.3000	1.8500	2.1500	-32.813%	2,468	10,258	-91.628%
2024-04-25	3.0500	3.3000	3.0500	3.2000	+6.667%	229	9,429	-94.375%
2024-04-24	3.2800	3.2800	3.0000	3.0000	+3.448%	54	9,294	-94.000%
2024-04-23	3.0000	3.0000	2.9000	2.9000	-1.695%	54	9,279	-93.793%
2024-04-22	3.0500	3.0500	2.9200	2.9500	-1.667%	66	9,243	-93.898%
2024-04-19	3.1000	3.2000	3.0000	3.0000	-7.692%	200	9,198	-94.000%
2024-04-18	3.6300	3.6300	3.2500	3.2500	-9.722%	195	9,202	-94.462%
2024-04-17	3.7800	3.7800	3.5600	3.6000	-8.629%	751	9,032	-95.000%
2024-04-16	3.9500	3.9500	3.7500	3.9400	+1.809%	27	8,870	-95.431%
2024-04-15	3.8900	4.0500	3.8000	3.8700	+4.595%	253	8,862	-95.349%
2024-04-12	3.9500	3.9500	3.6500	3.7000	-14.943%	770	8,642	-95.135%
2024-04-11	4.2500	4.3500	4.1500	4.3500	+4.819%	87	8,309	-95.862%
2024-04-10	4.5900	4.6400	4.1500	4.1500	-10.753%	274	8,236	-95.663%
2024-04-09	4.5500	4.8000	4.2000	4.6500	+2.876%	446	8,054	-96.129%
2024-04-08	4.9000	4.9000	4.5200	4.5200	-7.755%	61	7,955	-96.018%
2024-04-05	5.0000	5.1500	4.8400	4.9000	-9.926%	778	7,921	-96.327%
2024-04-04	5.7000	5.8300	5.4000	5.4400	-4.561%	48	7,699	-96.691%
2024-04-03	6.2400	6.2500	5.6500	5.7000	-24.503%	848	7,684	-96.842%
2024-04-02	7.5200	7.5700	7.3500	7.5500	-3.453%	96	7,655	-97.616%
2024-04-01	7.7500	8.1500	7.7500	7.8200	+1.558%	31	7,630	-97.698%
2024-03-28	7.5000	7.7500	7.3900	7.7000	+6.944%	55	7,646	-97.662%
2024-03-27	7.0000	7.2000	6.7000	7.2000	+11.628%	331	7,646	-97.500%
2024-03-26	6.3800	6.5500	6.3800	6.4500	+0.311%	29	7,398	-97.209%
2024-03-25	6.0500	6.6500	5.9300	6.4300	-6.131%	118	7,376	-97.201%
2024-03-22	6.2500	6.9000	6.2500	6.8500	-1.012%	162	7,314	-97.372%
2024-03-21	7.3400	7.3400	6.9200	6.9200	+3.284%	31	7,281	-97.399%
2024-03-20	6.8900	6.9000	6.3000	6.7000	+3.077%	169	7,280	-97.313%
2024-03-19	6.7400	6.7400	6.4000	6.5000	-9.471%	136	7,218	-97.231%
2024-03-18	7.3700	7.3700	7.1800	7.1800	-0.966%	7	7,146	-97.493%
2024-03-15	7.1000	7.3500	7.0800	7.2500	-0.412%	36	7,156	-97.517%
2024-03-14	7.5000	7.5500	7.1000	7.2800	-4.211%	148	7,156	-97.527%
2024-03-13	8.1000	8.5500	7.6000	7.6000	-10.798%	8	7,143	-97.632%
2024-03-12	8.5500	8.7000	8.5200	8.5200	+1.914%	14	7,139	-97.887%
2024-03-11	8.3500	8.4000	7.9800	8.3600	+1.951%	6	7,131	-97.847%
2024-03-08	9.1000	9.3000	8.1500	8.2000	-11.828%	48	7,126	-97.805%
2024-03-07	9.0500	9.4000	8.9000	9.3000	+14.815%	62	7,104	-98.065%
2024-03-06	7.8000	8.5400	7.6000	8.1000	+9.459%	51	7,116	-97.778%
2024-03-05	8.5000	8.5000	7.0300	7.4000	-14.943%	97	7,143	-97.568%
2024-03-04	8.2000	9.3000	8.2000	8.7000	+14.474%	116	7,129	-97.931%
2024-03-01	7.2500	8.0000	7.2500	7.6000	+8.571%	110	7,084	-97.632%