Dark

INTC20261218P20
INTC Dec 18 2026 20.00 Put (INTC261218P00020000)
option OPRA

EOD

Sep 2, 2026

0.0500+400.000%(+0.0400)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0500	0.0500	0.0500	0.0500	+400.000%	50	32,366	0.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	-50.000%	37	32,416	+400.000%
2026-08-31	0.0400	0.0400	0.0200	0.0200	+100.000%	37	32,452	+150.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	-66.667%	5	32,416	+400.000%
2026-08-26	0.0200	0.0300	0.0200	0.0300	+50.000%	400	32,418	+66.667%
2026-08-25	0.0200	0.0200	0.0200	0.0200	0.000%	1	32,498	+150.000%
2026-08-24	0.0200	0.0200	0.0200	0.0200	-33.333%	1	32,498	+150.000%
2026-08-19	0.0300	0.0300	0.0300	0.0300	-25.000%	1	32,498	+66.667%
2026-08-12	0.0300	0.0400	0.0300	0.0400	0.000%	11	32,498	+25.000%
2026-08-10	0.0500	0.0500	0.0300	0.0400	-33.333%	27	32,509	+25.000%
2026-08-05	0.0600	0.0600	0.0600	0.0600	+20.000%	1	32,509	-16.667%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-50.000%	21	32,509	0.000%
2026-07-29	0.0800	0.1000	0.0800	0.1000	+42.857%	2	32,529	-50.000%
2026-07-28	0.0700	0.0700	0.0700	0.0700	-12.500%	1	32,528	-28.571%
2026-07-27	0.1100	0.1100	0.0600	0.0800	+14.286%	3	32,528	-37.500%
2026-07-24	0.0700	0.0700	0.0700	0.0700	-30.000%	2	32,528	-28.571%
2026-07-23	0.0800	0.1000	0.0800	0.1000	-16.667%	11	32,528	-50.000%
2026-07-22	0.1200	0.1200	0.1200	0.1200	+50.000%	187	32,537	-58.333%
2026-07-21	0.0800	0.0800	0.0700	0.0800	-11.111%	527	32,350	-37.500%
2026-07-20	0.0800	0.0900	0.0800	0.0900	-18.182%	9	31,829	-44.444%
2026-07-17	0.1000	0.1500	0.1000	0.1100	+22.222%	4	31,834	-54.545%
2026-07-16	0.1000	0.1400	0.0600	0.0900	-18.182%	96	31,832	-44.444%
2026-07-13	0.0800	0.1100	0.0800	0.1100	-26.667%	32	31,758	-54.545%
2026-07-08	0.1500	0.1500	0.1500	0.1500	+25.000%	1	31,755	-66.667%
2026-07-07	0.1200	0.1200	0.1200	0.1200	-7.692%	30	31,755	-58.333%
2026-07-02	0.0800	0.1400	0.0800	0.1300	+30.000%	224	31,751	-61.538%
2026-07-01	0.1200	0.1200	0.0700	0.1000	-9.091%	28	31,751	-50.000%
2026-06-30	0.1100	0.1400	0.1000	0.1100	-15.385%	295	31,760	-54.545%
2026-06-29	0.1000	0.1400	0.1000	0.1300	+44.444%	27	31,771	-61.538%
2026-06-26	0.0900	0.0900	0.0900	0.0900	-30.769%	15	31,763	-44.444%
2026-06-24	0.1400	0.1800	0.1300	0.1300	-7.143%	21	31,773	-61.538%
2026-06-23	0.1000	0.1900	0.1000	0.1400	-12.500%	27	31,769	-64.286%
2026-06-22	0.0900	0.1600	0.0600	0.1600	+33.333%	7	31,769	-68.750%
2026-06-18	0.1300	0.1300	0.1100	0.1200	-29.412%	274	31,784	-58.333%
2026-06-16	0.1500	0.1800	0.1200	0.1700	+13.333%	13	31,784	-70.588%
2026-06-15	0.1500	0.1500	0.1500	0.1500	0.000%	22	31,784	-66.667%
2026-06-12	0.1200	0.1500	0.1200	0.1500	-6.250%	18	31,763	-66.667%
2026-06-11	0.1600	0.1600	0.1600	0.1600	+33.333%	1	31,755	-68.750%
2026-06-10	0.1200	0.1300	0.1200	0.1200	+9.091%	61	31,755	-58.333%
2026-06-09	0.1000	0.1100	0.1000	0.1100	0.000%	14	31,797	-54.545%
2026-06-08	0.1000	0.1100	0.1000	0.1100	-8.333%	28	31,838	-54.545%
2026-06-05	0.1200	0.1200	0.1200	0.1200	+9.091%	1	31,810	-58.333%
2026-06-04	0.1400	0.1400	0.0900	0.1100	0.000%	81	31,811	-54.545%
2026-06-02	0.0900	0.1100	0.0900	0.1100	-50.000%	177	31,864	-54.545%
2026-06-01	0.0500	0.2200	0.0500	0.2200	+120.000%	2	31,877	-77.273%
2026-05-29	0.0800	0.1000	0.0800	0.1000	0.000%	80	31,878	-50.000%
2026-05-28	0.1300	0.1300	0.1000	0.1000	0.000%	2	31,891	-50.000%
2026-05-26	0.1200	0.1200	0.1000	0.1000	-23.077%	12	31,890	-50.000%
2026-05-22	0.1000	0.1300	0.1000	0.1300	+62.500%	7	31,885	-61.538%
2026-05-21	0.0900	0.0900	0.0800	0.0800	0.000%	10	31,885	-37.500%
2026-05-20	0.0800	0.0800	0.0800	0.0800	0.000%	24	31,885	-37.500%
2026-05-19	0.1100	0.1100	0.0700	0.0800	-20.000%	3,201	34,973	-37.500%
2026-05-18	0.1500	0.1600	0.1000	0.1000	0.000%	12	34,973	-50.000%
2026-05-15	0.1000	0.1000	0.1000	0.1000	+25.000%	10	34,973	-50.000%
2026-05-14	0.0800	0.0800	0.0800	0.0800	-38.462%	10	34,973	-37.500%
2026-05-13	0.2500	0.2500	0.1200	0.1300	+44.444%	25	35,003	-61.538%
2026-05-12	0.1000	0.1100	0.0900	0.0900	-43.750%	269	35,003	-44.444%
2026-05-11	0.1600	0.1600	0.1100	0.1600	-5.882%	28	35,003	-68.750%
2026-05-08	0.1400	0.2500	0.1300	0.1700	+30.769%	166	35,222	-70.588%
2026-05-06	0.1100	0.1300	0.1100	0.1300	+8.333%	29	35,228	-61.538%
2026-05-05	0.1300	0.1500	0.1200	0.1200	-20.000%	192	35,235	-58.333%
2026-05-04	0.1300	0.1500	0.1200	0.1500	+25.000%	20	35,236	-66.667%
2026-05-01	0.1400	0.2300	0.1200	0.1200	-7.692%	1,015	35,289	-58.333%
2026-04-30	0.1300	0.1300	0.1300	0.1300	+8.333%	37	35,289	-61.538%
2026-04-29	0.1100	0.1300	0.0900	0.1200	-29.412%	154	35,280	-58.333%
2026-04-28	0.1600	0.1700	0.1600	0.1700	+13.333%	3	35,334	-70.588%
2026-04-27	0.2000	0.2000	0.1500	0.1500	-11.765%	382	35,335	-66.667%
2026-04-24	0.2100	0.2300	0.1700	0.1700	-34.615%	200	35,563	-70.588%
2026-04-23	0.2600	0.2600	0.2500	0.2600	+4.000%	24	35,579	-80.769%
2026-04-22	0.2400	0.2500	0.2300	0.2500	+4.167%	127	35,578	-80.000%
2026-04-21	0.2300	0.2400	0.2300	0.2400	+9.091%	155	35,574	-79.167%
2026-04-20	0.2100	0.2200	0.2000	0.2200	0.000%	69	35,574	-77.273%
2026-04-17	0.2200	0.2200	0.2100	0.2200	-8.333%	3	35,553	-77.273%
2026-04-16	0.2800	0.2800	0.2400	0.2400	-14.286%	214	35,555	-79.167%
2026-04-15	0.2600	0.2800	0.2600	0.2800	-6.667%	460	35,578	-82.143%
2026-04-14	0.3000	0.3000	0.2800	0.3000	+3.448%	422	35,238	-83.333%
2026-04-13	0.3400	0.3400	0.2900	0.2900	-6.452%	100	34,845	-82.759%
2026-04-10	0.3100	0.3300	0.3100	0.3100	0.000%	15	34,845	-83.871%
2026-04-09	0.3400	0.3400	0.3100	0.3100	-8.824%	61	34,845	-83.871%
2026-04-08	0.4000	0.4000	0.3300	0.3400	-15.000%	54	34,861	-85.294%
2026-04-07	0.4000	0.4000	0.4000	0.4000	-13.043%	3	34,874	-87.500%
2026-04-06	0.4500	0.4600	0.4500	0.4600	-6.122%	5	34,877	-89.130%
2026-04-02	0.4700	0.5000	0.4700	0.4900	-3.922%	19	34,879	-89.796%
2026-04-01	0.5100	0.5100	0.5100	0.5100	-16.393%	10	34,879	-90.196%
2026-03-31	0.6500	0.6500	0.6100	0.6100	-12.857%	3	34,869	-91.803%
2026-03-30	0.7000	0.7000	0.7000	0.7000	0.000%	10	34,871	-92.857%
2026-03-27	0.7000	0.7000	0.7000	0.7000	+20.690%	1	34,881	-92.857%
2026-03-26	0.6700	0.6700	0.5500	0.5800	+9.434%	27	34,881	-91.379%
2026-03-25	0.5600	0.5600	0.5000	0.5300	-18.462%	15	34,881	-90.566%
2026-03-24	0.7000	0.7000	0.6500	0.6500	-5.797%	6	34,869	-92.308%
2026-03-23	0.6900	0.6900	0.6900	0.6900	+4.545%	5	34,874	-92.754%
2026-03-20	0.6700	0.6700	0.6600	0.6600	+10.000%	6	34,869	-92.424%
2026-03-18	0.6000	0.6000	0.6000	0.6000	+5.263%	1	34,869	-91.667%
2026-03-17	0.5700	0.5700	0.5700	0.5700	-12.308%	1	34,869	-91.228%
2026-03-06	0.5700	0.6500	0.5700	0.6500	+3.175%	4	34,869	-92.308%
2026-03-03	0.6400	0.6600	0.6000	0.6300	+12.500%	290	34,871	-92.063%
2026-03-02	0.5800	0.5800	0.5600	0.5600	0.000%	4	34,821	-91.071%
2026-02-27	0.5300	0.5700	0.5100	0.5600	0.000%	19	34,817	-91.071%
2026-02-23	0.6000	0.6000	0.5600	0.5600	+1.818%	2	34,830	-91.071%
2026-02-20	0.5700	0.5700	0.5300	0.5500	+1.852%	204	34,831	-90.909%
2026-02-19	0.5400	0.5400	0.5400	0.5400	+8.000%	5	34,828	-90.741%
2026-02-18	0.5200	0.5200	0.5000	0.5000	-1.961%	17	34,832	-90.000%
2026-02-13	0.5000	0.5500	0.5000	0.5100	+6.250%	64	34,816	-90.196%
2026-02-11	0.4800	0.4800	0.4800	0.4800	-2.041%	20	34,816	-89.583%
2026-02-10	0.4500	0.5100	0.4500	0.4900	+16.667%	6	34,826	-89.796%
2026-02-09	0.4200	0.4200	0.4200	0.4200	-8.696%	1	34,828	-88.095%
2026-02-06	0.4400	0.4600	0.4400	0.4600	-2.128%	8	34,829	-89.130%
2026-02-05	0.4900	0.5000	0.4700	0.4700	0.000%	3	34,831	-89.362%
2026-02-04	0.4700	0.5200	0.4100	0.4700	-4.082%	78	34,832	-89.362%
2026-02-03	0.4600	0.5100	0.4500	0.4900	+2.083%	51	34,861	-89.796%
2026-02-02	0.4700	0.5000	0.4600	0.4800	-4.000%	20	34,885	-89.583%
2026-01-30	0.4800	0.5000	0.4300	0.5000	+11.111%	14	34,896	-90.000%
2026-01-29	0.4800	0.4800	0.4500	0.4500	+2.273%	54	34,908	-88.889%
2026-01-28	0.4600	0.4600	0.4400	0.4400	-16.981%	4	34,862	-88.636%
2026-01-27	0.5300	0.5300	0.5100	0.5300	-13.115%	14	34,864	-90.566%
2026-01-26	0.5500	0.6400	0.5500	0.6100	+27.083%	434	34,870	-91.803%
2026-01-23	0.5400	0.5700	0.4800	0.4800	+4.348%	5,340	34,873	-89.583%
2026-01-22	0.4300	0.4600	0.4300	0.4600	-8.000%	12	33,947	-89.130%
2026-01-21	0.4400	0.5000	0.4200	0.5000	+2.041%	170	33,949	-90.000%
2026-01-20	0.4700	0.4900	0.4700	0.4900	-5.769%	11	33,852	-89.796%
2026-01-16	0.5200	0.5200	0.5200	0.5200	+4.000%	2	33,846	-90.385%
2026-01-15	0.5100	0.5500	0.4700	0.5000	-3.846%	95	33,846	-90.000%
2026-01-14	0.5200	0.5600	0.5100	0.5200	-7.143%	189	33,820	-90.385%
2026-01-13	0.5700	0.5900	0.5600	0.5600	-13.846%	22	33,677	-91.071%
2026-01-12	0.6000	0.6500	0.6000	0.6500	+12.069%	35	33,667	-92.308%
2026-01-09	0.6700	0.6700	0.5800	0.5800	-17.143%	15	33,698	-91.379%
2026-01-08	0.6900	0.7100	0.6700	0.7000	-6.667%	23	33,706	-92.857%
2026-01-07	0.7100	0.7500	0.6600	0.7500	0.000%	54	33,704	-93.333%
2026-01-06	0.7600	0.7600	0.7500	0.7500	-1.316%	2	33,704	-93.333%
2026-01-05	0.7000	0.7600	0.6500	0.7600	+1.333%	238	33,925	-93.421%
2026-01-02	0.7500	0.7800	0.7400	0.7500	-7.407%	17	33,925	-93.333%
2025-12-30	0.8200	0.8500	0.7900	0.8100	-6.897%	63	33,921	-93.827%
2025-12-29	0.8800	0.9200	0.8600	0.8700	-6.452%	10	33,982	-94.253%
2025-12-26	0.8800	0.9300	0.8700	0.9300	+1.087%	8	33,976	-94.624%
2025-12-24	0.9000	0.9200	0.8900	0.9200	+8.235%	602	34,313	-94.565%
2025-12-23	0.8900	0.9000	0.8500	0.8500	-6.593%	220	34,313	-94.118%
2025-12-22	0.8400	0.9100	0.8400	0.9100	-2.151%	410	34,107	-94.505%
2025-12-19	0.8900	0.9300	0.8900	0.9300	0.000%	2	33,851	-94.624%
2025-12-18	0.9400	0.9600	0.8700	0.9300	+3.333%	5	33,851	-94.624%
2025-12-17	0.9000	0.9000	0.9000	0.9000	-2.174%	2	33,852	-94.444%
2025-12-16	0.8800	0.9200	0.8600	0.9200	+2.222%	5	33,852	-94.565%
2025-12-15	0.9400	0.9400	0.9000	0.9000	+3.448%	8	33,852	-94.444%
2025-12-12	0.8700	0.8700	0.8700	0.8700	+1.163%	80	33,857	-94.253%
2025-12-11	0.8200	0.8600	0.8200	0.8600	+1.176%	5	33,917	-94.186%
2025-12-10	0.7900	0.8500	0.7900	0.8500	+6.250%	2	33,919	-94.118%
2025-12-09	0.9000	0.9000	0.8000	0.8000	-3.614%	15	33,919	-93.750%
2025-12-08	0.8100	0.8900	0.8100	0.8300	+9.211%	5	33,934	-93.976%
2025-12-05	0.7200	0.7700	0.7200	0.7600	-10.588%	7	33,934	-93.421%
2025-12-04	0.8000	0.8500	0.8000	0.8500	+6.250%	14	33,938	-94.118%
2025-12-03	0.7800	0.8000	0.7800	0.8000	+3.896%	14	33,944	-93.750%
2025-12-02	0.8100	0.8300	0.6700	0.7700	-9.412%	35	33,932	-93.506%
2025-12-01	0.8500	0.8500	0.8500	0.8500	0.000%	1	33,958	-94.118%
2025-11-28	1.1200	1.1200	0.8500	0.8500	-13.265%	564	33,958	-94.118%
2025-11-26	1.0400	1.0400	0.9800	0.9800	+6.522%	2,420	32,129	-94.898%
2025-11-25	0.9200	0.9200	0.9200	0.9200	-13.208%	1	32,129	-94.565%
2025-11-24	1.0600	1.0600	1.0600	1.0600	-3.636%	2	32,129	-95.283%
2025-11-21	1.2300	1.2400	0.8100	1.1000	-10.569%	769	32,131	-95.455%
2025-11-20	1.0000	1.2500	1.0000	1.2300	+8.850%	30	32,894	-95.935%
2025-11-19	1.1200	1.1300	1.0000	1.1300	0.000%	671	32,919	-95.575%
2025-11-18	0.9900	1.2000	0.9900	1.1300	0.000%	21	33,529	-95.575%
2025-11-17	1.0300	1.1300	1.0300	1.1300	+5.607%	2	33,540	-95.575%
2025-11-14	1.0700	1.0700	1.0700	1.0700	+2.885%	130	33,541	-95.327%
2025-11-13	0.9500	1.0500	0.9500	1.0400	+6.122%	94	33,671	-95.192%
2025-11-12	0.9600	1.0500	0.9500	0.9800	0.000%	35	33,761	-94.898%
2025-11-11	0.9800	1.0100	0.9200	0.9800	+3.158%	64	33,795	-94.898%
2025-11-10	1.0000	1.0000	0.9300	0.9500	-8.654%	25	33,795	-94.737%
2025-11-07	1.0300	1.0500	0.9400	1.0400	-3.704%	1,098	33,799	-95.192%
2025-11-06	1.0400	1.0800	0.9600	1.0800	+8.000%	169	34,890	-95.370%
2025-11-05	0.9800	1.0100	0.9800	1.0000	-3.846%	412	35,056	-95.000%
2025-11-04	1.0300	1.0500	0.9200	1.0400	+8.333%	3,616	35,238	-95.192%
2025-11-03	1.0400	1.0400	0.9600	0.9600	+3.226%	22	35,849	-94.792%
2025-10-31	0.9400	0.9400	0.9300	0.9300	0.000%	3	35,849	-94.624%
2025-10-30	1.0200	1.0200	0.9300	0.9300	-5.102%	7	35,849	-94.624%
2025-10-29	0.9700	0.9800	0.9200	0.9800	+8.889%	117	35,853	-94.898%
2025-10-28	0.9600	0.9600	0.9000	0.9000	-8.163%	15	35,859	-94.444%
2025-10-27	0.9500	0.9800	0.9500	0.9800	-2.000%	56	35,823	-94.898%
2025-10-24	0.9300	1.0600	0.8700	1.0000	-9.091%	40	35,823	-95.000%
2025-10-23	1.1400	1.1500	1.0900	1.1000	-8.333%	1,527	35,844	-95.455%
2025-10-22	1.1500	1.2000	1.0800	1.2000	+10.092%	37	36,176	-95.833%
2025-10-21	1.1500	1.1500	1.0900	1.0900	-10.656%	12	36,178	-95.413%
2025-10-17	1.1500	1.2200	1.1500	1.2200	+8.929%	4	36,179	-95.902%
2025-10-16	1.1100	1.1200	1.1100	1.1200	-1.754%	67	36,179	-95.536%
2025-10-15	1.1500	1.2000	1.1300	1.1400	-5.785%	194	36,194	-95.614%
2025-10-14	1.1100	1.2400	1.1000	1.2100	+23.469%	76	36,333	-95.868%
2025-10-13	1.0700	1.0700	0.9800	0.9800	-3.922%	86	36,368	-94.898%
2025-10-10	0.8500	1.0200	0.8500	1.0200	+6.250%	535	36,380	-95.098%
2025-10-09	0.9200	0.9600	0.8900	0.9600	+2.128%	273	36,379	-94.792%
2025-10-08	0.9500	0.9800	0.9000	0.9400	+3.297%	70	36,589	-94.681%
2025-10-07	0.9100	0.9200	0.8900	0.9100	-15.741%	116	36,640	-94.505%
2025-10-06	0.9200	1.0800	0.8900	1.0800	+25.581%	100	36,640	-95.370%
2025-10-03	0.8600	0.8900	0.8300	0.8600	-4.444%	104	36,653	-94.186%
2025-10-02	0.9300	0.9500	0.8500	0.9000	-5.263%	28	36,736	-94.444%
2025-10-01	1.0500	1.0500	0.9400	0.9500	-9.524%	363	36,754	-94.737%
2025-09-30	1.2000	1.2000	1.0100	1.0500	-1.869%	113	36,781	-95.238%
2025-09-29	1.1600	1.1600	1.0300	1.0700	-0.926%	60	36,872	-95.327%
2025-09-26	1.2500	1.2500	1.0600	1.0800	-6.087%	4,385	36,910	-95.370%
2025-09-25	1.2600	1.2700	1.1100	1.1500	-4.167%	887	35,398	-95.652%
2025-09-24	1.3200	1.3200	1.2000	1.2000	-7.692%	380	36,091	-95.833%
2025-09-23	1.3100	1.3400	1.2700	1.3000	-7.801%	541	35,928	-96.154%
2025-09-22	1.3600	4.0500	1.2200	1.4100	+8.462%	391	35,652	-96.454%
2025-09-19	1.3000	1.3300	1.2000	1.3000	+4.000%	1,547	35,521	-96.154%
2025-09-18	1.5000	1.8900	1.1200	1.2500	-38.119%	367	36,369	-96.000%
2025-09-17	2.0300	2.0900	2.0100	2.0200	+1.000%	11	36,501	-97.525%
2025-09-16	2.1300	2.1300	1.9600	2.0000	-4.762%	2,611	36,512	-97.500%
2025-09-15	1.9600	2.1000	1.9600	2.1000	-4.977%	573	35,740	-97.619%
2025-09-12	2.1500	2.2100	2.1500	2.2100	+5.238%	10	35,655	-97.738%
2025-09-11	2.0400	2.1000	2.0300	2.1000	+1.449%	169	35,655	-97.619%
2025-09-10	2.1800	2.1800	2.0700	2.0700	-2.817%	144	35,666	-97.585%
2025-09-09	2.1200	2.1500	1.9300	2.1300	-1.843%	566	35,555	-97.653%
2025-09-05	2.1400	2.1800	2.1100	2.1700	+5.340%	96	35,314	-97.696%
2025-09-04	2.2500	2.2500	2.0600	2.0600	-4.630%	65	35,317	-97.573%
2025-09-03	2.2000	2.2100	2.1600	2.1600	+0.935%	17	35,361	-97.685%
2025-09-02	2.1400	2.1700	2.1300	2.1400	+0.943%	1,795	35,357	-97.664%
2025-08-29	2.1200	2.1300	2.1000	2.1200	+1.435%	92	34,121	-97.642%
2025-08-28	2.1000	2.1500	2.0900	2.0900	-1.878%	31	34,121	-97.608%
2025-08-27	2.2000	2.2000	2.1100	2.1300	-7.792%	30	34,143	-97.653%
2025-08-26	2.3200	2.3600	2.2000	2.3100	-6.098%	82	34,150	-97.835%
2025-08-25	2.2200	2.4600	2.0400	2.4600	+13.364%	61	34,151	-97.967%
2025-08-22	2.3800	2.3800	2.1700	2.1700	-16.538%	83	34,138	-97.696%
2025-08-21	2.6600	2.6600	2.5800	2.6000	+7.438%	37	34,143	-98.077%
2025-08-20	2.5000	2.6200	2.3300	2.4200	+11.009%	48	34,139	-97.934%
2025-08-19	2.3800	2.3800	2.0900	2.1800	-13.834%	2,097	34,138	-97.706%
2025-08-18	2.6300	2.6400	2.3800	2.5300	+2.846%	84	34,803	-98.024%
2025-08-15	2.3500	2.5200	2.0200	2.4600	-5.385%	972	34,804	-97.967%
2025-08-14	2.8600	2.8600	2.5200	2.6000	-9.722%	199	34,595	-98.077%
2025-08-13	3.0300	3.0400	2.8800	2.8800	-2.703%	56	34,706	-98.264%
2025-08-12	3.2500	3.2700	2.9400	2.9600	-8.075%	137	34,757	-98.311%
2025-08-11	3.2900	3.3000	3.1800	3.2200	-10.056%	373	34,865	-98.447%
2025-08-08	3.7000	3.7000	3.5800	3.5800	-1.918%	5	34,732	-98.603%
2025-08-07	3.5000	3.6500	3.5000	3.6500	+8.631%	14	34,732	-98.630%
2025-08-06	3.4200	3.4200	3.3600	3.3600	+0.299%	15	34,742	-98.512%
2025-08-05	3.3500	3.3500	3.3500	3.3500	-10.667%	1	34,739	-98.507%
2025-08-04	3.8000	3.8000	3.7300	3.7500	-3.101%	88	34,739	-98.667%
2025-08-01	3.8400	3.9000	3.8000	3.8700	+10.571%	405	34,672	-98.708%
2025-07-31	3.5000	3.5400	3.5000	3.5000	+4.478%	34	34,433	-98.571%
2025-07-30	3.3500	3.3500	3.3300	3.3500	+0.601%	554	34,420	-98.507%
2025-07-29	3.3400	3.3500	3.3300	3.3300	+0.909%	241	33,869	-98.498%
2025-07-28	3.2000	3.3300	3.2000	3.3000	-1.493%	134	33,808	-98.485%
2025-07-25	3.3000	3.4500	3.2800	3.3500	+20.939%	1,227	33,884	-98.507%
2025-07-24	2.4000	2.8300	2.4000	2.7700	+8.627%	2,416	34,061	-98.195%
2025-07-23	1.3400	3.2000	1.3400	2.5500	-4.135%	1,041	33,545	-98.039%
2025-07-22	2.6600	2.6600	2.6600	2.6600	+1.141%	1	33,389	-98.120%
2025-07-21	2.5900	2.7600	2.5900	2.6300	-3.309%	338	33,388	-98.099%
2025-07-18	2.4000	2.7900	2.4000	2.7200	-3.887%	1,770	33,514	-98.162%
2025-07-17	2.8600	2.8800	2.7400	2.8300	-2.749%	955	35,082	-98.233%
2025-07-16	3.0100	3.0100	2.9100	2.9100	+5.435%	1,611	34,324	-98.282%
2025-07-15	2.7200	2.7600	2.7000	2.7600	+2.222%	2,402	32,715	-98.188%
2025-07-14	2.7300	2.8000	2.4800	2.7000	-9.091%	3,556	30,316	-98.148%
2025-07-11	2.7500	2.9700	2.7500	2.9700	+13.359%	3,064	29,039	-98.316%
2025-07-10	2.3600	3.1500	2.1800	2.6200	-4.380%	3,043	27,793	-98.092%
2025-07-09	2.7000	2.8000	2.7000	2.7400	+1.481%	617	27,367	-98.175%
2025-07-08	3.0200	3.1300	2.6800	2.7000	-3.226%	1,628	27,572	-98.148%
2025-07-07	3.0500	3.1700	2.7900	2.7900	-7.000%	5	28,432	-98.208%
2025-07-03	2.8300	3.0900	2.8300	3.0000	-5.956%	24	28,417	-98.333%
2025-07-02	3.2500	3.3000	3.0500	3.1900	+10.000%	56	28,417	-98.433%
2025-07-01	3.3300	3.4800	2.8700	2.9000	-5.229%	349	28,367	-98.276%
2025-06-30	3.0800	3.1000	3.0000	3.0600	-0.971%	316	28,476	-98.366%
2025-06-27	2.9700	3.1700	2.9300	3.0900	+1.311%	1,322	28,389	-98.382%
2025-06-26	3.0500	3.1500	3.0200	3.0500	-1.613%	2,027	29,631	-98.361%
2025-06-25	3.0500	3.2000	2.9600	3.1000	+0.977%	7,964	30,456	-98.387%
2025-06-24	3.2000	3.2300	3.0000	3.0700	-17.251%	1,706	27,594	-98.371%
2025-06-23	3.5100	3.7100	3.3900	3.7100	+6.000%	104	26,697	-98.652%
2025-06-20	3.5200	3.5200	3.3800	3.5000	+1.449%	44	26,802	-98.571%
2025-06-18	3.5700	3.5800	3.4500	3.4500	+2.374%	254	27,052	-98.551%
2025-06-17	3.6000	3.6000	3.3700	3.3700	-5.070%	212	27,052	-98.516%
2025-06-16	3.6300	3.6300	3.5500	3.5500	-7.792%	57	27,264	-98.592%
2025-06-13	3.8500	3.8500	3.8500	3.8500	+5.769%	40	27,321	-98.701%
2025-06-12	3.6400	3.6400	3.6400	3.6400	+0.552%	1	27,301	-98.626%
2025-06-11	3.4900	3.7000	3.4900	3.6200	+11.385%	312	27,301	-98.619%
2025-06-10	3.2500	3.2500	3.2500	3.2500	-13.333%	1	27,514	-98.462%
2025-06-09	3.6400	3.7500	3.6400	3.7500	-3.846%	19	27,515	-98.667%
2025-06-06	3.9000	3.9500	3.9000	3.9000	-2.500%	64	27,515	-98.718%
2025-06-05	3.8000	4.0000	3.8000	4.0000	-1.235%	30	27,535	-98.750%
2025-06-02	4.0500	4.0500	4.0500	4.0500	-3.571%	3	27,518	-98.765%
2025-05-30	4.2000	4.2000	4.2000	4.2000	+6.870%	22	27,515	-98.810%
2025-05-29	3.9300	3.9300	3.9300	3.9300	+3.421%	1	27,505	-98.728%
2025-05-28	3.8000	3.8100	3.8000	3.8000	-0.524%	600	27,505	-98.684%
2025-05-27	3.8200	3.8200	3.8200	3.8200	-4.500%	40	27,221	-98.691%
2025-05-23	4.0000	4.0000	4.0000	4.0000	+4.439%	22	27,251	-98.750%
2025-05-22	3.8300	3.8300	3.8300	3.8300	+2.133%	5	27,251	-98.695%
2025-05-21	3.7000	3.8000	3.7000	3.7500	+6.232%	25	27,249	-98.667%
2025-05-20	3.5700	3.5700	3.5300	3.5300	+1.146%	4	27,264	-98.584%
2025-05-19	3.5500	3.5500	3.4900	3.4900	+1.159%	6	27,264	-98.567%
2025-05-16	3.4500	3.4500	3.4500	3.4500	-1.429%	6	27,260	-98.551%
2025-05-14	3.4500	3.5500	3.4500	3.5000	+4.478%	51	27,257	-98.571%
2025-05-12	3.3500	3.3500	3.2000	3.3500	-9.459%	42	27,296	-98.507%
2025-05-09	3.7800	3.7800	3.7000	3.7000	-2.632%	8	27,304	-98.649%
2025-05-08	3.8000	3.8000	3.8000	3.8000	-8.873%	1	27,308	-98.684%
2025-05-06	4.2500	4.2500	4.1700	4.1700	+5.570%	6,256	27,309	-98.801%
2025-05-02	3.9500	4.0500	3.9500	3.9500	-9.195%	62	28,062	-98.734%
2025-04-30	4.4000	4.5000	4.3500	4.3500	+6.098%	531	28,061	-98.851%
2025-04-29	4.1000	4.1000	4.1000	4.1000	-2.381%	20	28,051	-98.780%
2025-04-28	4.2000	4.2000	4.2000	4.2000	0.000%	2	28,031	-98.810%
2025-04-25	4.2000	4.2000	4.2000	4.2000	+1.449%	110	28,032	-98.810%
2025-04-24	4.1000	4.1400	4.1000	4.1400	-3.721%	150	28,032	-98.792%
2025-04-23	4.3400	4.3400	4.3000	4.3000	-10.417%	173	28,182	-98.837%
2025-04-22	4.8000	4.8000	4.8000	4.8000	-4.950%	4	28,155	-98.958%
2025-04-21	5.0500	5.0500	5.0500	5.0500	0.000%	1	28,151	-99.010%
2025-04-17	5.0000	5.0500	5.0000	5.0500	+1.000%	101	28,053	-99.010%
2025-04-16	4.9000	5.0000	4.7500	5.0000	+12.613%	38	28,053	-99.000%
2025-04-15	4.5000	4.5000	4.4400	4.4400	+1.835%	121	28,059	-98.874%
2025-04-14	4.6000	4.7200	4.3600	4.3600	-15.830%	132	28,178	-98.853%
2025-04-11	5.3500	5.3500	5.1800	5.1800	+4.858%	1,408	28,048	-99.035%
2025-04-10	4.6000	5.1000	4.6000	4.9400	+16.509%	530	27,894	-98.988%
2025-04-09	5.7500	5.7500	4.2400	4.2400	-26.897%	390	27,964	-98.821%
2025-04-08	4.7500	5.8000	4.7500	5.8000	+18.367%	40	27,603	-99.138%
2025-04-07	4.7000	5.4500	4.7000	4.9000	+0.410%	577	27,604	-98.980%
2025-04-04	4.2000	4.9000	4.2000	4.8800	+38.244%	188	27,764	-98.975%
2025-04-03	3.8000	3.9400	3.4400	3.5300	-1.397%	26	27,690	-98.584%
2025-04-02	3.5800	3.5800	3.5800	3.5800	+2.286%	1	27,700	-98.603%
2025-03-31	3.6000	3.6000	3.5000	3.5000	+2.041%	110	27,700	-98.571%
2025-03-28	3.4300	3.4300	3.4300	3.4300	+9.585%	2	27,601	-98.542%
2025-03-27	3.2100	3.2600	3.1300	3.1300	+2.623%	105	27,602	-98.403%
2025-03-25	3.0500	3.0500	3.0000	3.0500	+1.667%	219	27,498	-98.361%
2025-03-24	2.9100	3.0000	2.9100	3.0000	-0.990%	2	27,717	-98.333%
2025-03-19	3.0000	3.0300	3.0000	3.0300	+11.397%	22	27,716	-98.350%
2025-03-18	2.7400	2.7400	2.6800	2.7200	-1.091%	1,421	27,736	-98.162%
2025-03-17	3.0000	3.0000	2.7200	2.7500	-11.290%	20	27,768	-98.182%
2025-03-14	3.2000	3.2000	3.0800	3.1000	-6.061%	808	27,767	-98.387%
2025-03-13	3.5600	3.5600	3.2000	3.3000	-28.261%	71	27,769	-98.485%
2025-03-10	4.5000	4.6000	4.5000	4.6000	+7.477%	18	27,769	-98.913%
2025-03-07	4.2600	4.2800	4.2600	4.2800	-0.233%	104	27,767	-98.832%
2025-03-06	4.1500	4.2900	4.1500	4.2900	+4.890%	75	27,880	-98.834%
2025-03-05	4.1500	4.2800	4.0900	4.0900	+12.055%	121	27,880	-98.778%
2025-03-03	3.2000	3.6500	3.0800	3.6500	+13.707%	19	27,773	-98.630%
2025-02-28	3.4000	3.4000	3.2100	3.2100	-0.619%	16	27,785	-98.442%
2025-02-27	3.3000	3.3400	3.0000	3.2300	+0.937%	12	27,787	-98.452%
2025-02-26	3.1500	3.2000	3.1500	3.2000	-4.478%	28	27,787	-98.438%
2025-02-25	3.2500	3.4500	3.2500	3.3500	+10.927%	36	27,823	-98.507%
2025-02-24	2.9800	3.0200	2.9800	3.0200	+5.965%	6	27,823	-98.344%
2025-02-21	2.7200	2.8500	2.7200	2.8500	+5.166%	16	27,818	-98.246%
2025-02-20	2.8500	2.8600	2.6400	2.7100	+3.042%	14	27,826	-98.155%
2025-02-19	2.5800	2.7700	2.5800	2.6300	+9.583%	10	27,822	-98.099%
2025-02-18	2.8000	2.8000	2.3200	2.4000	-26.829%	294	27,824	-97.917%
2025-02-14	3.1800	3.3300	3.1500	3.2800	+11.565%	150	28,019	-98.476%
2025-02-13	3.3500	3.3500	2.9100	2.9400	-17.183%	39	28,052	-98.299%
2025-02-12	3.6000	3.6000	3.5400	3.5500	-10.804%	28	28,052	-98.592%
2025-02-11	4.0500	4.0500	3.8000	3.9800	-5.238%	20	28,064	-98.744%
2025-02-10	4.2000	4.2000	4.2000	4.2000	-7.692%	1	28,058	-98.810%
2025-02-07	4.5500	4.5500	4.5500	4.5500	+0.442%	8	28,057	-98.901%
2025-02-06	4.4000	4.5300	4.4000	4.5300	+2.955%	35	28,053	-98.896%
2025-02-05	4.4000	4.4000	4.4000	4.4000	-3.297%	2	28,022	-98.864%
2025-02-04	4.5400	4.5500	4.5000	4.5500	+4.598%	92	28,024	-98.901%
2025-02-03	4.7000	4.7000	4.3500	4.3500	-2.247%	39	27,936	-98.851%
2025-01-31	4.1500	4.5200	4.1500	4.4500	+1.831%	134	27,933	-98.876%
2025-01-30	4.5500	4.6000	4.3000	4.3700	+0.460%	93	27,943	-98.856%
2025-01-29	4.3500	4.6200	4.3000	4.3500	+0.462%	167	27,933	-98.851%
2025-01-28	4.3300	4.3300	4.3300	4.3300	+4.337%	1	27,952	-98.845%
2025-01-27	4.1000	4.2000	4.1000	4.1500	+8.073%	53	27,953	-98.795%
2025-01-24	3.9500	3.9500	3.8400	3.8400	+3.226%	6	27,930	-98.698%
2025-01-23	3.8000	3.8000	3.7200	3.7200	+3.047%	137	27,930	-98.656%
2025-01-22	3.6400	3.6400	3.6100	3.6100	+0.838%	6	27,833	-98.615%
2025-01-21	3.6000	3.6600	3.4900	3.5800	-10.500%	656	26,903	-98.603%
2025-01-17	3.8800	4.0100	3.8800	4.0000	-18.367%	1,354	26,903	-98.750%
2025-01-14	4.9400	4.9500	4.9000	4.9000	-2.390%	250	26,903	-98.980%
2025-01-13	4.9600	5.0200	4.9500	5.0200	+2.869%	36	26,753	-99.004%
2025-01-10	4.9500	4.9500	4.8800	4.8800	+5.628%	12	26,717	-98.975%
2025-01-06	4.4500	4.6200	4.4500	4.6200	+3.356%	27	26,721	-98.918%
2025-01-03	4.4000	4.4700	4.4000	4.4700	-2.614%	40	26,694	-98.881%
2025-01-02	4.5500	4.5900	4.5000	4.5900	-0.217%	351	26,694	-98.911%
2024-12-31	4.6300	4.6300	4.6000	4.6000	0.000%	2	26,392	-98.913%
2024-12-30	4.7000	4.7000	4.6000	4.6000	+2.222%	127	26,392	-98.913%
2024-12-27	4.5800	4.5800	4.5000	4.5000	+2.273%	16	26,282	-98.889%
2024-12-26	4.4000	4.4000	4.4000	4.4000	-3.084%	2	26,282	-98.864%
2024-12-23	4.7000	4.7000	4.5400	4.5400	-5.417%	5	26,280	-98.899%
2024-12-20	5.0500	5.0500	4.8000	4.8000	-4.000%	12	26,276	-98.958%
2024-12-19	4.8900	5.0000	4.8700	5.0000	+4.167%	85	26,274	-99.000%
2024-12-18	4.8000	4.8000	4.8000	4.8000	+7.865%	4	26,195	-98.958%
2024-12-17	4.5000	4.5000	4.4000	4.4500	+3.972%	708	26,191	-98.876%
2024-12-16	4.4400	4.4400	4.2600	4.2800	-1.609%	15	25,630	-98.832%