Dark

INTC20261218P18
INTC Dec 18 2026 18.00 Put (INTC261218P00018000)
option OPRA

EOD

Jul 16, 2026

0.1000+150.000%(+0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1000	0.1000	0.1000	0.1000	+150.000%	5	12,849	0.000%
2026-07-14	0.0400	0.0400	0.0400	0.0400	-50.000%	480	12,849	+150.000%
2026-07-13	0.0800	0.0800	0.0800	0.0800	+14.286%	20	12,503	+25.000%
2026-07-09	0.0700	0.0700	0.0700	0.0700	-65.000%	1	12,503	+42.857%
2026-07-08	0.2000	0.2000	0.2000	0.2000	+100.000%	1	12,504	-50.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	+66.667%	30	12,504	0.000%
2026-07-02	0.0600	0.0600	0.0600	0.0600	-14.286%	4	12,475	+66.667%
2026-06-24	0.0700	0.0700	0.0700	0.0700	-36.364%	1	12,475	+42.857%
2026-06-22	0.0400	0.1300	0.0400	0.1100	+10.000%	962	12,474	-9.091%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-23.077%	1	11,837	0.000%
2026-06-15	0.1200	0.1500	0.1200	0.1300	+30.000%	401	11,837	-23.077%
2026-06-12	0.1000	0.1000	0.1000	0.1000	+25.000%	2	12,037	0.000%
2026-06-08	0.1000	0.1000	0.0800	0.0800	+33.333%	11	12,037	+25.000%
2026-06-05	0.0900	0.0900	0.0600	0.0600	-33.333%	3	12,047	+66.667%
2026-06-04	0.0900	0.0900	0.0900	0.0900	+12.500%	2	12,049	+11.111%
2026-06-03	0.0800	0.0800	0.0800	0.0800	+14.286%	20	12,047	+25.000%
2026-05-28	0.0700	0.0700	0.0700	0.0700	0.000%	2	12,067	+42.857%
2026-05-22	0.0700	0.0700	0.0700	0.0700	-12.500%	1	12,067	+42.857%
2026-05-18	0.0800	0.0800	0.0800	0.0800	+14.286%	5	12,067	+25.000%
2026-05-15	0.0700	0.0700	0.0700	0.0700	+16.667%	1	12,067	+42.857%
2026-05-12	0.0500	0.0600	0.0500	0.0600	-40.000%	6	12,068	+66.667%
2026-05-11	0.0700	0.1000	0.0700	0.1000	-9.091%	9	12,068	0.000%
2026-05-08	0.1200	0.1200	0.1100	0.1100	+10.000%	11	12,073	-9.091%
2026-05-05	0.1800	0.1800	0.0900	0.1000	0.000%	22	12,067	0.000%
2026-05-01	0.2200	0.2200	0.1000	0.1000	0.000%	2	12,086	0.000%
2026-04-30	0.0900	0.1000	0.0900	0.1000	+11.111%	11	12,086	0.000%
2026-04-29	0.1000	0.1000	0.0700	0.0900	-25.000%	34	12,076	+11.111%
2026-04-28	0.1200	0.1200	0.1200	0.1200	0.000%	6	12,103	-16.667%
2026-04-27	0.1500	0.1600	0.1200	0.1200	-7.692%	663	12,098	-16.667%
2026-04-24	0.1700	0.1700	0.1300	0.1300	-23.529%	212	12,481	-23.077%
2026-04-23	0.1700	0.1700	0.1700	0.1700	-5.556%	4	12,482	-41.176%
2026-04-22	0.1800	0.1800	0.1800	0.1800	+5.882%	10	12,478	-44.444%
2026-04-21	0.1700	0.1700	0.1700	0.1700	+6.250%	1	12,489	-41.176%
2026-04-20	0.1600	0.1600	0.1600	0.1600	-5.882%	1	12,489	-37.500%
2026-04-17	0.1700	0.1700	0.1600	0.1700	-5.556%	7	12,490	-41.176%
2026-04-16	0.1800	0.1800	0.1800	0.1800	-18.182%	45	12,496	-44.444%
2026-04-14	0.2200	0.2200	0.2100	0.2200	0.000%	13	12,541	-54.545%
2026-04-13	0.2400	0.2400	0.2200	0.2200	-12.000%	7	12,528	-54.545%
2026-04-10	0.2500	0.2500	0.2500	0.2500	+8.696%	2	12,535	-60.000%
2026-04-09	0.2200	0.2400	0.2200	0.2300	-4.167%	17	12,537	-56.522%
2026-04-08	0.2500	0.2500	0.2400	0.2400	-22.581%	7	12,521	-58.333%
2026-04-07	0.3100	0.3100	0.3100	0.3100	-6.061%	1	12,514	-67.742%
2026-04-06	0.3300	0.3300	0.3300	0.3300	-5.714%	2	12,513	-69.697%
2026-04-02	0.3500	0.3500	0.3500	0.3500	+2.941%	20	12,506	-71.429%
2026-04-01	0.4000	0.4000	0.3400	0.3400	-22.727%	13	12,506	-70.588%
2026-03-31	0.4400	0.4400	0.4400	0.4400	-4.348%	1	12,519	-77.273%
2026-03-27	0.4600	0.4600	0.4600	0.4600	+24.324%	3	12,518	-78.261%
2026-03-25	0.3600	0.3700	0.3600	0.3700	-21.277%	16	12,521	-72.973%
2026-03-24	0.4700	0.4700	0.4700	0.4700	+6.818%	15	12,521	-78.723%
2026-03-17	0.3800	0.4400	0.3800	0.4400	+10.000%	2	12,536	-77.273%
2026-03-06	0.4000	0.4000	0.4000	0.4000	0.000%	1	12,535	-75.000%
2026-03-04	0.4000	0.4000	0.4000	0.4000	-27.273%	250	12,535	-75.000%
2026-02-27	0.5500	0.5500	0.5500	0.5500	+57.143%	1	12,285	-81.818%
2026-02-26	0.4000	0.4000	0.3500	0.3500	-7.895%	7	12,285	-71.429%
2026-02-24	0.3800	0.3800	0.3800	0.3800	+8.571%	5	12,279	-73.684%
2026-02-20	0.3500	0.3500	0.3500	0.3500	-10.256%	1	12,274	-71.429%
2026-02-18	0.3600	0.3900	0.3600	0.3900	-38.095%	4	12,275	-74.359%
2026-02-05	0.6300	0.6300	0.6300	0.6300	+85.294%	10	12,277	-84.127%
2026-02-04	0.3400	0.3400	0.3400	0.3400	-2.857%	8	12,287	-70.588%
2026-02-03	0.3500	0.3500	0.3500	0.3500	+6.061%	11	12,295	-71.429%
2026-02-02	0.3400	0.3400	0.3300	0.3300	+6.452%	9	12,306	-69.697%
2026-01-29	0.3200	0.3200	0.3000	0.3100	-3.125%	5	12,315	-67.742%
2026-01-28	0.3100	0.3200	0.3100	0.3200	-8.571%	30	12,318	-68.750%
2026-01-27	0.3700	0.3700	0.3500	0.3500	-7.895%	41	12,329	-71.429%
2026-01-26	0.3800	0.3800	0.3800	0.3800	+22.581%	3	12,350	-73.684%
2026-01-23	0.3800	0.3800	0.3100	0.3100	-3.125%	214	12,353	-67.742%
2026-01-22	0.3200	0.3200	0.3200	0.3200	-8.571%	15	12,141	-68.750%
2026-01-21	0.3300	0.3500	0.3300	0.3500	0.000%	3	12,126	-71.429%
2026-01-13	0.4100	0.4100	0.3500	0.3500	-22.222%	21	12,128	-71.429%
2026-01-09	0.4000	0.4500	0.4000	0.4500	-6.250%	101	12,149	-77.778%
2026-01-08	0.5000	0.5000	0.4800	0.4800	0.000%	21	12,049	-79.167%
2026-01-07	0.4700	0.4800	0.4700	0.4800	-11.111%	30	12,038	-79.167%
2026-01-06	0.5400	0.5400	0.5400	0.5400	+3.846%	3	12,008	-81.481%
2026-01-02	0.5200	0.5200	0.5200	0.5200	-7.143%	20	12,008	-80.769%
2025-12-30	0.5700	0.5800	0.5600	0.5600	-1.754%	54	12,003	-82.143%
2025-12-29	0.7000	0.7000	0.5700	0.5700	-3.390%	2	12,057	-82.456%
2025-12-26	0.5900	0.5900	0.5900	0.5900	-9.231%	1	12,056	-83.051%
2025-12-24	0.6500	0.6500	0.6500	0.6500	+8.333%	20	12,075	-84.615%
2025-12-23	0.6000	0.6000	0.6000	0.6000	-3.226%	30	12,075	-83.333%
2025-12-19	0.6200	0.6200	0.6200	0.6200	0.000%	1	12,045	-83.871%
2025-12-16	0.6000	0.6200	0.6000	0.6200	0.000%	2	12,045	-83.871%
2025-12-15	0.6200	0.6200	0.6200	0.6200	+3.333%	1	12,045	-83.871%
2025-12-12	0.6000	0.6000	0.6000	0.6000	+3.448%	20	12,044	-83.333%
2025-12-08	0.5800	0.5800	0.5800	0.5800	0.000%	5	12,064	-82.759%
2025-12-03	0.5800	0.5800	0.5800	0.5800	+3.571%	1	12,069	-82.759%
2025-12-02	0.5300	0.5800	0.5300	0.5600	-29.114%	33	12,069	-82.143%
2025-11-24	0.7900	0.7900	0.7900	0.7900	-3.659%	1	12,077	-87.342%
2025-11-21	0.8500	0.8500	0.7900	0.8200	+6.494%	8	12,077	-87.805%
2025-11-19	0.7700	0.7700	0.7700	0.7700	-1.282%	1	12,085	-87.013%
2025-11-18	0.8000	0.8000	0.7800	0.7800	0.000%	25	12,085	-87.179%
2025-11-14	0.7800	0.7800	0.7800	0.7800	+13.043%	2	12,080	-87.179%
2025-11-06	0.6900	0.6900	0.6900	0.6900	-1.429%	1	12,082	-85.507%
2025-11-04	0.7000	0.7000	0.7000	0.7000	-6.667%	1	12,082	-85.714%
2025-11-03	0.7500	0.7500	0.7500	0.7500	+11.940%	1	12,084	-86.667%
2025-10-31	0.6700	0.6700	0.6700	0.6700	-4.286%	2	12,084	-85.075%
2025-10-29	0.7000	0.7000	0.7000	0.7000	0.000%	4	12,082	-85.714%
2025-10-28	0.7000	0.7000	0.7000	0.7000	-1.408%	1	12,086	-85.714%
2025-10-27	0.7100	0.7100	0.7100	0.7100	-14.458%	2	12,087	-85.915%
2025-10-23	0.8300	0.8400	0.8300	0.8300	+10.667%	66	12,087	-87.952%
2025-10-22	0.7500	0.7500	0.7500	0.7500	-3.846%	12	12,108	-86.667%
2025-10-21	0.7800	0.7800	0.7800	0.7800	-2.500%	8	12,118	-87.179%
2025-10-20	0.8000	0.8000	0.8000	0.8000	0.000%	2	12,111	-87.500%
2025-10-15	0.8200	0.8200	0.8000	0.8000	+14.286%	9	12,111	-87.500%
2025-10-13	0.7000	0.7000	0.7000	0.7000	+9.375%	5	12,120	-85.714%
2025-10-09	0.6400	0.6400	0.6400	0.6400	0.000%	1	12,125	-84.375%
2025-10-07	0.6500	0.6500	0.6400	0.6400	+3.226%	2	12,128	-84.375%
2025-10-06	0.6300	0.6300	0.6100	0.6200	0.000%	22	12,128	-83.871%
2025-10-03	0.6100	0.6200	0.5900	0.6200	0.000%	43	12,150	-83.871%
2025-10-02	0.6200	0.6300	0.6100	0.6200	-4.615%	23	12,143	-83.871%
2025-10-01	0.6800	0.6800	0.6500	0.6500	-7.143%	77	12,155	-84.615%
2025-09-30	0.7100	0.7100	0.6900	0.7000	-4.110%	18	12,192	-85.714%
2025-09-29	0.7600	0.7600	0.6700	0.7300	0.000%	20	12,210	-86.301%
2025-09-26	0.8000	0.8200	0.7200	0.7300	-2.667%	62	12,225	-86.301%
2025-09-25	0.8900	0.8900	0.7500	0.7500	-10.714%	35	12,183	-86.667%
2025-09-24	0.8400	0.8400	0.8400	0.8400	-4.545%	2	12,200	-88.095%
2025-09-23	0.8500	0.8900	0.8000	0.8800	-4.348%	16	12,202	-88.636%
2025-09-22	0.8700	0.9200	0.8500	0.9200	+6.977%	10	12,201	-89.130%
2025-09-19	0.8500	0.8600	0.8000	0.8600	+2.381%	12	12,203	-88.372%
2025-09-18	0.8100	1.0500	0.7500	0.8400	-34.375%	242	12,214	-88.095%
2025-09-17	1.2800	1.2800	1.2800	1.2800	-2.290%	1	12,308	-92.188%
2025-09-16	1.3200	1.3200	1.3100	1.3100	-5.755%	16	12,309	-92.366%
2025-09-15	1.3400	1.3900	1.3400	1.3900	-7.947%	2	12,310	-92.806%
2025-09-12	1.4200	1.5100	1.4200	1.5100	+5.594%	6	12,310	-93.377%
2025-09-11	1.3500	1.4300	1.3500	1.4300	0.000%	13	12,314	-93.007%
2025-09-09	1.4500	1.4500	1.4100	1.4300	+2.143%	39	12,305	-93.007%
2025-09-08	1.4000	1.4000	1.4000	1.4000	-4.762%	4	12,318	-92.857%
2025-09-05	1.4300	1.4700	1.4300	1.4700	+5.755%	31	12,320	-93.197%
2025-09-04	1.4300	1.4300	1.3900	1.3900	-5.442%	200	12,325	-92.806%
2025-09-02	1.4700	1.4700	1.4700	1.4700	-1.342%	1	12,127	-93.197%
2025-08-29	1.4200	1.4900	1.4200	1.4900	+3.472%	11	12,128	-93.289%
2025-08-28	1.4500	1.4800	1.4400	1.4400	-2.703%	12	12,128	-93.056%
2025-08-27	1.5500	1.5500	1.4600	1.4800	-6.918%	25	12,137	-93.243%
2025-08-26	1.5900	1.5900	1.5900	1.5900	+3.247%	1	12,155	-93.711%
2025-08-25	1.4500	1.7500	1.4500	1.5400	-1.911%	43	12,155	-93.506%
2025-08-22	1.5500	1.5800	1.5200	1.5700	-15.591%	47	12,159	-93.631%
2025-08-21	1.8400	1.8600	1.8400	1.8600	+6.286%	30	12,181	-94.624%
2025-08-20	1.7300	1.8800	1.6700	1.7500	+16.667%	81	12,171	-94.286%
2025-08-19	1.5100	1.6200	1.4400	1.5000	-15.730%	166	12,152	-93.333%
2025-08-18	1.9300	1.9300	1.7300	1.7800	+3.488%	62	12,148	-94.382%
2025-08-15	1.5900	1.9200	1.5900	1.7200	0.000%	180	12,149	-94.186%
2025-08-14	2.0800	2.0800	1.7200	1.7200	-15.271%	295	12,148	-94.186%
2025-08-13	2.1700	2.1700	2.0300	2.0300	-2.404%	20	12,319	-95.074%
2025-08-12	2.3000	2.5400	2.0600	2.0800	-12.971%	146	12,328	-95.192%
2025-08-11	2.3100	2.3900	2.2400	2.3900	-8.429%	3,051	12,305	-95.816%
2025-08-08	2.5000	2.6100	2.5000	2.6100	-1.509%	9	9,320	-96.169%
2025-08-07	1.8200	2.6600	1.8200	2.6500	+9.053%	17	9,314	-96.226%
2025-08-06	2.4300	2.4300	2.4300	2.4300	-1.220%	25	9,298	-95.885%
2025-08-05	2.3000	2.5000	2.3000	2.4600	-9.559%	44	9,277	-95.935%
2025-08-04	2.7100	2.7200	2.7000	2.7200	-4.225%	44	9,235	-96.324%
2025-08-01	2.7800	2.9000	2.7800	2.8400	+15.447%	125	9,195	-96.479%
2025-07-30	2.4300	2.4600	2.4300	2.4600	+6.957%	4	9,310	-95.935%
2025-07-29	2.3800	2.4300	2.3000	2.3000	-2.542%	604	9,312	-95.652%
2025-07-28	2.3500	2.3600	2.3500	2.3600	-2.479%	12	9,311	-95.763%
2025-07-25	2.4800	2.4800	2.3900	2.4200	+25.389%	1,424	9,301	-95.868%
2025-07-24	1.9500	1.9600	1.9300	1.9300	+4.324%	410	8,275	-94.819%
2025-07-23	1.8200	1.8500	1.8000	1.8500	+1.648%	33	8,290	-94.595%
2025-07-22	1.8900	1.8900	1.8200	1.8200	-3.704%	74	8,279	-94.505%
2025-07-21	1.9000	1.9000	1.8900	1.8900	-1.563%	14	8,240	-94.709%
2025-07-18	1.9400	1.9400	1.9200	1.9200	-4.950%	20	8,244	-94.792%
2025-07-17	2.1000	2.1000	1.9500	2.0200	+8.021%	52	8,264	-95.050%
2025-07-15	1.8700	1.8700	1.8700	1.8700	-21.757%	1	8,276	-94.652%
2025-07-14	2.3900	2.3900	2.3900	2.3900	+21.320%	3	8,277	-95.816%
2025-07-11	2.0000	2.0000	1.9500	1.9700	+2.604%	20	8,280	-94.924%
2025-07-10	1.9200	1.9200	1.9200	1.9200	-0.518%	1	8,296	-94.792%
2025-07-09	1.9300	1.9300	1.9300	1.9300	-1.026%	8	8,295	-94.819%
2025-07-08	2.1000	2.1000	1.9500	1.9500	-20.082%	25	8,287	-94.872%
2025-07-07	2.3000	2.4400	2.3000	2.4400	+1.245%	7	8,299	-95.902%
2025-07-02	2.4200	2.4300	2.3700	2.4100	+8.072%	42	8,312	-95.851%
2025-06-30	2.2100	2.2300	2.2100	2.2300	-0.889%	99	8,271	-95.516%
2025-06-27	2.2500	2.2500	2.2500	2.2500	+1.351%	84	8,270	-95.556%
2025-06-26	2.2500	2.2500	2.2200	2.2200	-3.896%	2	8,186	-95.495%
2025-06-25	2.2100	2.3100	2.2100	2.3100	+1.316%	21	8,187	-95.671%
2025-06-24	2.2500	2.2800	2.2400	2.2800	-9.881%	10	8,198	-95.614%
2025-06-23	2.5300	2.5300	2.5300	2.5300	-1.556%	29	8,208	-96.047%
2025-06-18	2.5800	2.6200	2.5700	2.5700	-4.815%	102	8,181	-96.109%
2025-06-17	2.5700	2.7000	2.5700	2.7000	-2.527%	13	8,181	-96.296%
2025-06-13	2.7700	2.7700	2.7700	2.7700	+1.465%	2	8,170	-96.390%
2025-06-12	2.6500	2.7400	2.6500	2.7300	-1.087%	41	8,169	-96.337%
2025-06-11	2.6900	2.7700	2.6900	2.7600	+8.661%	101	8,191	-96.377%
2025-06-10	2.5900	2.5900	2.5400	2.5400	-13.605%	7	8,190	-96.063%
2025-06-06	2.9500	2.9500	2.9400	2.9400	+0.341%	200	8,197	-96.599%
2025-06-04	2.9000	2.9300	2.9000	2.9300	-2.333%	11	8,197	-96.587%
2025-05-30	3.0000	3.0000	3.0000	3.0000	+4.167%	18	8,208	-96.667%
2025-05-27	2.8700	2.8800	2.8700	2.8800	-5.574%	14	8,199	-96.528%
2025-05-23	3.0500	3.0500	3.0500	3.0500	+5.172%	2	8,184	-96.721%
2025-05-21	2.7900	2.9000	2.7900	2.9000	+11.111%	16	8,184	-96.552%
2025-05-19	2.6100	2.6100	2.6100	2.6100	-0.382%	2	8,200	-96.169%
2025-05-15	2.5700	2.6200	2.5700	2.6200	+1.158%	82	8,198	-96.183%
2025-05-14	2.6100	2.6100	2.5900	2.5900	+7.025%	2	8,280	-96.139%
2025-05-13	2.3200	2.4200	2.3200	2.4200	-3.586%	29	8,280	-95.868%
2025-05-12	2.7000	2.7000	2.4700	2.5100	-20.570%	30	8,305	-96.016%
2025-05-07	3.1500	3.1600	3.1500	3.1600	-1.250%	3	8,323	-96.835%
2025-05-06	3.2000	3.2000	3.2000	3.2000	+4.918%	1	8,321	-96.875%
2025-05-02	3.0300	3.0500	2.9800	3.0500	-6.154%	62	8,322	-96.721%
2025-05-01	3.2200	3.3500	3.2200	3.2500	0.000%	7	8,331	-96.923%
2025-04-30	3.2000	3.2500	3.2000	3.2500	+4.839%	8	8,331	-96.923%
2025-04-29	3.1500	3.1500	3.1000	3.1000	-1.587%	2	8,328	-96.774%
2025-04-28	3.1700	3.1700	3.1500	3.1500	+10.140%	2	8,326	-96.825%
2025-04-25	2.8600	2.8600	2.8600	2.8600	-6.230%	86	8,324	-96.503%
2025-04-24	3.1200	3.1200	3.0500	3.0500	-8.133%	11	8,324	-96.721%
2025-04-23	3.3500	3.3500	3.2500	3.3200	-10.992%	31	8,315	-96.988%
2025-04-22	3.6000	3.7300	3.5500	3.7300	-6.750%	202	8,338	-97.319%
2025-04-21	4.0700	4.1000	3.9500	4.0000	+3.627%	304	8,138	-97.500%
2025-04-16	3.7400	3.8600	3.7400	3.8600	+8.732%	2	8,436	-97.409%
2025-04-15	3.5500	3.5500	3.5500	3.5500	-6.579%	3	8,435	-97.183%
2025-04-14	3.6000	3.8000	3.6000	3.8000	-3.797%	32	8,433	-97.368%
2025-04-11	4.1500	4.1500	3.9500	3.9500	0.000%	202	8,435	-97.468%
2025-04-10	4.0300	4.0300	3.9300	3.9500	+17.910%	400	8,526	-97.468%
2025-04-09	4.4000	4.4000	3.3500	3.3500	-26.049%	5	8,826	-97.015%
2025-04-08	3.7100	4.5300	3.7100	4.5300	+14.394%	31	8,825	-97.792%
2025-04-07	4.0300	4.3000	3.8100	3.9600	+5.319%	77	8,821	-97.475%
2025-04-04	3.3200	3.7600	3.1800	3.7600	+44.615%	90	8,835	-97.340%
2025-04-03	2.8900	2.9500	2.5200	2.6000	-5.109%	11	8,846	-96.154%
2025-04-02	2.7900	2.7900	2.7000	2.7400	+4.981%	17	8,845	-96.350%
2025-03-31	2.6900	2.6900	2.6000	2.6100	+4.400%	83	8,834	-96.169%
2025-03-28	2.4000	2.5600	2.4000	2.5000	+2.881%	44	8,751	-96.000%
2025-03-27	2.4300	2.4300	2.4300	2.4300	+3.404%	1	8,751	-95.885%
2025-03-26	2.3500	2.3500	2.3500	2.3500	+5.381%	17	8,751	-95.745%
2025-03-25	2.1800	2.2300	2.1800	2.2300	+0.905%	2	8,749	-95.516%
2025-03-24	2.2600	2.2600	2.2100	2.2100	-14.341%	8	8,751	-95.475%
2025-03-21	2.5800	2.5800	2.5800	2.5800	+10.256%	2	8,759	-96.124%
2025-03-20	2.3900	2.3900	2.3400	2.3400	+3.540%	2	8,758	-95.726%
2025-03-19	2.1200	2.2600	2.1200	2.2600	+11.881%	4	8,758	-95.575%
2025-03-18	2.0000	2.0200	2.0000	2.0200	-1.463%	3	8,754	-95.050%
2025-03-17	2.2000	2.2000	1.9900	2.0500	-10.870%	28	8,753	-95.122%
2025-03-14	2.4000	2.4000	2.3000	2.3000	-9.091%	62	8,762	-95.652%
2025-03-13	2.5500	2.5500	2.4500	2.5300	-31.622%	68	8,856	-96.047%
2025-03-11	3.5200	3.7000	3.5200	3.7000	+4.520%	2	8,856	-97.297%
2025-03-10	3.2900	3.5500	3.2900	3.5400	+18.395%	49	8,855	-97.175%
2025-03-05	3.1000	3.3000	2.9900	2.9900	+1.014%	231	8,830	-96.656%
2025-03-04	2.8000	3.0500	2.8000	2.9600	+10.861%	4	8,610	-96.622%
2025-03-03	2.4000	2.7100	2.3300	2.6700	+2.299%	201	8,607	-96.255%
2025-02-28	2.6100	2.6100	2.6100	2.6100	+13.974%	20	8,754	-96.169%
2025-02-27	2.1300	2.3700	2.1300	2.2900	-8.765%	4	8,754	-95.633%
2025-02-25	2.5000	2.5100	2.4400	2.5100	+9.607%	12	8,752	-96.016%
2025-02-24	2.2000	2.2900	2.2000	2.2900	+8.019%	2	8,742	-95.633%
2025-02-21	2.1000	2.1200	2.1000	2.1200	+5.473%	8	8,741	-95.283%
2025-02-20	2.0100	2.0100	2.0100	2.0100	-0.495%	5	8,739	-95.025%
2025-02-19	1.8000	2.0200	1.8000	2.0200	+16.763%	184	8,734	-95.050%
2025-02-18	2.2200	2.2200	1.7300	1.7300	-29.098%	28	8,916	-94.220%
2025-02-14	2.2200	2.5100	2.2200	2.4400	+11.927%	212	8,911	-95.902%
2025-02-13	2.3600	2.4000	2.1800	2.1800	-18.045%	46	8,955	-95.413%
2025-02-12	2.8500	2.8500	2.6500	2.6600	-10.438%	79	8,955	-96.241%
2025-02-11	3.0500	3.0500	2.9500	2.9700	-8.050%	154	8,882	-96.633%
2025-02-10	3.3500	3.3500	3.2300	3.2300	-6.377%	14	8,729	-96.904%
2025-02-07	3.4000	3.4700	3.4000	3.4500	+1.471%	20	8,741	-97.101%
2025-02-06	3.3700	3.4400	3.3000	3.4000	+2.102%	14	8,731	-97.059%
2025-02-05	3.5000	3.5000	3.3300	3.3300	-2.915%	8	8,717	-96.997%
2025-02-03	3.4500	3.4500	3.4300	3.4300	+4.573%	11	8,709	-97.085%
2025-01-31	3.2300	3.2800	3.2300	3.2800	-2.090%	4	8,698	-96.951%
2025-01-30	3.5000	3.5000	3.3500	3.3500	+6.688%	6	8,698	-97.015%
2025-01-29	3.3700	3.3700	3.1400	3.1400	-4.848%	206	8,702	-96.815%
2025-01-28	3.3000	3.3000	3.3000	3.3000	+3.125%	4	8,496	-96.970%
2025-01-27	3.1000	3.2300	3.0100	3.2000	+5.611%	217	8,498	-96.875%
2025-01-24	2.9200	3.0300	2.9200	3.0300	+6.316%	14	8,299	-96.700%
2025-01-23	2.8000	2.8700	2.8000	2.8500	+4.396%	18	8,304	-96.491%
2025-01-22	2.7300	2.7300	2.7300	2.7300	-0.727%	1	8,297	-96.337%
2025-01-21	2.7000	2.7500	2.7000	2.7500	-5.822%	6	8,298	-96.364%
2025-01-17	3.0000	3.0000	2.8500	2.9200	-21.081%	54	8,307	-96.575%
2025-01-15	3.7000	3.7000	3.7000	3.7000	-2.632%	20	8,307	-97.297%
2025-01-14	3.8000	3.8000	3.8000	3.8000	-2.564%	1	8,307	-97.368%
2025-01-13	3.9000	3.9000	3.9000	3.9000	+2.632%	1	8,306	-97.436%
2025-01-10	3.5000	3.9000	3.5000	3.8000	+7.955%	16	8,306	-97.368%
2025-01-08	3.5500	3.5500	3.5200	3.5200	+0.571%	20	8,302	-97.159%
2025-01-07	3.5000	3.5000	3.5000	3.5000	-1.408%	1	8,302	-97.143%
2025-01-06	3.5300	3.5500	3.5300	3.5500	+1.429%	17	8,301	-97.183%
2025-01-03	3.5000	3.5000	3.5000	3.5000	-1.408%	24	8,318	-97.143%
2025-01-02	3.5200	3.5500	3.5000	3.5500	-1.389%	300	8,306	-97.183%
2024-12-31	3.5500	3.6000	3.5500	3.6000	+5.882%	28	8,029	-97.222%
2024-12-26	3.2000	3.4000	3.2000	3.4000	-3.134%	11	8,029	-97.059%
2024-12-23	3.6000	3.6000	3.5100	3.5100	-5.135%	101	8,018	-97.151%
2024-12-20	3.6500	3.7000	3.6500	3.7000	-5.371%	3	7,919	-97.297%
2024-12-19	3.7700	3.9100	3.7700	3.9100	+8.611%	112	7,918	-97.442%
2024-12-18	3.6000	3.6000	3.6000	3.6000	+5.263%	1	7,808	-97.222%
2024-12-17	3.4200	3.4200	3.4200	3.4200	-0.870%	10	7,807	-97.076%
2024-12-16	3.4500	3.4500	3.4500	3.4500	-1.429%	30	7,827	-97.101%
2024-12-11	3.5000	3.5000	3.5000	3.5000	+5.740%	1	7,827	-97.143%
2024-12-10	3.4000	3.4500	3.2800	3.3100	+1.846%	206	7,826	-96.979%
2024-12-09	3.2500	3.2500	3.2500	3.2500	+1.562%	3	7,630	-96.923%
2024-12-06	3.1500	3.2000	3.1500	3.2000	-17.949%	52	7,627	-96.875%
2024-12-05	3.0000	3.9000	3.0000	3.9000	+34.483%	12	7,604	-97.436%
2024-12-04	2.9100	2.9100	2.8700	2.9000	+9.848%	18	7,594	-96.552%
2024-12-03	2.7000	2.7000	2.5400	2.6400	+13.793%	48	7,581	-96.212%
2024-12-02	2.3200	2.3200	2.3200	2.3200	-1.277%	1	7,621	-95.690%
2024-11-29	2.4500	2.4500	2.3500	2.3500	-6.000%	4	7,621	-95.745%
2024-11-27	2.5700	2.5700	2.5000	2.5000	+12.613%	3	7,621	-96.000%
2024-11-25	2.2100	2.2200	2.2100	2.2200	-1.333%	3	7,621	-95.495%
2024-11-21	2.4000	2.4000	2.2500	2.2500	-7.407%	2	7,616	-95.556%
2024-11-20	2.4300	2.4300	2.4300	2.4300	0.000%	1	7,616	-95.885%
2024-11-19	2.4300	2.4300	2.4300	2.4300	+2.966%	1	7,615	-95.885%
2024-11-18	2.3600	2.3600	2.3600	2.3600	+2.165%	4	7,616	-95.763%
2024-11-15	2.3300	2.3900	2.3100	2.3100	+0.435%	126	7,616	-95.671%
2024-11-14	2.2400	2.3000	2.2400	2.3000	-4.167%	15	7,677	-95.652%
2024-11-13	2.4000	2.4000	2.4000	2.4000	0.000%	200	7,692	-95.833%
2024-11-12	2.4000	2.4000	2.4000	2.4000	+4.348%	200	7,892	-95.833%
2024-11-11	2.2500	2.3000	2.2500	2.3000	+11.650%	11	8,092	-95.652%
2024-11-08	2.1000	2.1000	2.0100	2.0600	-0.483%	56	8,103	-95.146%
2024-11-07	2.2400	2.2400	2.0600	2.0700	-13.750%	25	8,110	-95.169%
2024-11-06	2.5300	2.5300	2.4000	2.4000	-9.434%	13	8,135	-95.833%
2024-11-05	2.7400	2.7500	2.6200	2.6500	-6.028%	56	8,148	-96.226%
2024-11-04	2.8200	2.8200	2.8200	2.8200	+2.545%	10	8,202	-96.454%
2024-11-01	2.7700	2.7700	2.7400	2.7500	-12.698%	32	8,192	-96.364%
2024-10-31	3.2000	3.2000	3.1500	3.1500	+7.143%	2,455	8,198	-96.825%
2024-10-30	2.9500	2.9500	2.9400	2.9400	+3.521%	23	6,103	-96.599%
2024-10-28	2.8700	2.8700	2.7700	2.8400	-1.045%	28	6,120	-96.479%
2024-10-25	2.8700	2.8700	2.7700	2.8700	-5.902%	22	6,108	-96.516%
2024-10-23	3.0500	3.0500	3.0500	3.0500	+1.667%	20	6,115	-96.721%
2024-10-22	3.0000	3.0000	3.0000	3.0000	+5.634%	1	6,135	-96.667%
2024-10-21	2.8900	2.9000	2.7900	2.8400	-3.729%	11	6,134	-96.479%
2024-10-17	2.9500	2.9500	2.9500	2.9500	+6.498%	1	6,145	-96.610%
2024-10-14	2.7100	2.7700	2.7100	2.7700	+2.593%	13	6,144	-96.390%
2024-10-11	2.7000	2.7000	2.7000	2.7000	-3.226%	40	6,135	-96.296%
2024-10-10	2.7900	2.7900	2.7900	2.7900	+0.360%	2	6,155	-96.416%
2024-10-09	2.7800	2.7800	2.7800	2.7800	0.000%	1	6,157	-96.403%
2024-10-08	2.9100	2.9100	2.7800	2.7800	-9.150%	3	6,157	-96.403%
2024-10-03	3.1000	3.1000	3.0600	3.0600	+2.000%	2	6,154	-96.732%
2024-10-02	3.0000	3.0000	3.0000	3.0000	+8.303%	1	6,156	-96.667%
2024-09-30	2.6800	2.8000	2.6800	2.7700	-0.717%	3	6,155	-96.390%
2024-09-27	2.6000	2.7900	2.6000	2.7900	+2.574%	32	6,154	-96.416%
2024-09-26	2.7600	2.8000	2.7200	2.7200	0.000%	28	6,168	-96.324%
2024-09-25	2.9100	2.9700	2.7200	2.7200	-6.849%	39	6,196	-96.324%
2024-09-24	3.1500	3.1500	2.9200	2.9200	-5.195%	11	6,172	-96.575%
2024-09-23	2.9700	3.0800	2.9700	3.0800	-16.757%	4	6,162	-96.753%
2024-09-20	3.7000	3.7500	3.6500	3.7000	+5.714%	10	6,159	-97.297%
2024-09-19	3.5500	3.5500	3.4500	3.5000	-3.315%	25	6,154	-97.143%
2024-09-18	3.5500	3.6200	3.5500	3.6200	+4.023%	4	6,159	-97.238%
2024-09-17	3.4000	3.4800	3.2500	3.4800	-2.247%	29	6,157	-97.126%
2024-09-16	3.8000	3.8000	3.5600	3.5600	-8.718%	106	6,147	-97.191%
2024-09-13	3.9100	3.9100	3.9000	3.9000	-2.500%	12	6,147	-97.436%
2024-09-12	4.1000	4.1000	3.9900	4.0000	+1.010%	62	6,143	-97.500%
2024-09-11	4.2900	4.3200	3.9600	3.9600	-5.938%	26	6,085	-97.475%
2024-09-10	4.2500	4.3000	4.1800	4.2100	+3.186%	13	6,083	-97.625%
2024-09-09	4.1200	4.1200	4.0800	4.0800	-2.857%	2	6,079	-97.549%
2024-09-06	4.0500	4.2600	4.0200	4.2000	+3.704%	174	6,079	-97.619%
2024-09-05	3.9100	4.0500	3.8100	4.0500	+1.250%	549	6,007	-97.531%
2024-09-04	3.7000	4.0000	2.9900	4.0000	+9.589%	143	5,511	-97.500%
2024-09-03	3.4300	3.6500	3.3500	3.6500	+16.613%	12	5,369	-97.260%
2024-08-30	3.1500	3.2500	3.0500	3.1300	-11.831%	170	5,439	-96.805%
2024-08-29	3.6000	3.6000	3.4500	3.5500	-4.570%	4	5,439	-97.183%
2024-08-28	3.6200	3.7900	3.6200	3.7200	+4.202%	106	5,435	-97.312%
2024-08-27	3.5500	3.6000	3.5500	3.5700	+1.709%	27	5,389	-97.199%
2024-08-26	3.4500	3.5700	3.4500	3.5100	+3.235%	71	5,384	-97.151%
2024-08-23	3.3000	3.4000	3.3000	3.4000	-2.857%	216	5,315	-97.059%
2024-08-22	3.3500	3.5000	3.3000	3.5000	+11.111%	13	5,209	-97.143%
2024-08-21	3.1500	3.1500	3.1500	3.1500	-3.077%	5	5,199	-96.825%
2024-08-20	3.2300	3.3500	3.2000	3.2500	+4.839%	41	5,194	-96.923%
2024-08-19	3.2000	3.2300	3.1000	3.1000	+13.139%	46	5,163	-96.774%
2024-08-16	3.3000	3.4000	2.7400	2.7400	-17.718%	174	5,132	-96.350%
2024-08-15	3.2500	3.3300	3.1500	3.3300	-5.398%	61	5,077	-96.997%
2024-08-14	3.6000	3.6100	3.5200	3.5200	+0.860%	131	5,072	-97.159%
2024-08-13	3.7000	3.7000	3.4900	3.4900	-6.933%	43	4,941	-97.135%
2024-08-12	3.6500	3.7500	3.6200	3.7500	+5.042%	154	4,930	-97.333%
2024-08-09	3.2700	3.7100	3.2700	3.5700	+4.082%	446	4,776	-97.199%
2024-08-08	3.8200	3.8200	3.4300	3.4300	+37.200%	25	4,701	-97.085%
2024-08-07	3.5000	3.7500	2.5000	2.5000	-30.556%	78	4,693	-96.000%
2024-08-06	3.6900	3.7500	3.6000	3.6000	-4.509%	2,108	4,635	-97.222%
2024-08-05	4.0000	4.0000	2.9900	3.7700	+25.667%	209	2,562	-97.347%
2024-08-02	1.8300	3.3500	1.3000	3.0000	+138.095%	3,138	2,386	-96.667%
2024-08-01	1.2100	1.4000	1.2100	1.2600	+1.613%	75	1,009	-92.063%
2024-07-31	1.2200	1.2400	1.2200	1.2400	+3.333%	2	934	-91.935%
2024-07-30	1.2000	1.2000	1.2000	1.2000	+4.348%	100	932	-91.667%
2024-07-29	1.1000	1.1500	1.1000	1.1500	+4.545%	4	832	-91.304%
2024-07-26	1.1000	1.1000	1.1000	1.1000	+13.402%	2	828	-90.909%
2024-07-19	1.0000	1.0000	0.9700	0.9700	+14.118%	66	827	-89.691%
2024-07-18	0.8500	0.8500	0.8500	0.8500	+7.595%	1	824	-88.235%
2024-07-17	0.8000	0.8000	0.7900	0.7900	-8.140%	20	823	-87.342%
2024-07-16	0.8600	0.8600	0.8600	0.8600	-14.000%	28	803	-88.372%
2024-07-10	0.8700	1.0000	0.8700	1.0000	+13.636%	3	775	-90.000%
2024-07-09	0.9200	0.9200	0.8800	0.8800	-7.368%	52	777	-88.636%
2024-07-08	1.9900	1.9900	0.9500	0.9500	+6.742%	50	746	-89.474%