Dark

INTC20261218P23
INTC Dec 18 2026 23.00 Put (INTC261218P00023000)
option OPRA

EOD

Jul 13, 2026

0.15000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.1500	0.1500	0.1500	0.1500	0.000%	20	17,728	0.000%
2026-07-10	0.1700	0.1700	0.1200	0.1500	-28.571%	48	17,748	0.000%
2026-07-09	0.1600	0.2100	0.1500	0.2100	+5.000%	80	17,782	-28.571%
2026-07-08	0.2000	0.2000	0.2000	0.2000	+5.263%	1	17,762	-25.000%
2026-07-07	0.1800	0.2200	0.1800	0.1900	-34.483%	23	17,762	-21.053%
2026-07-06	0.2900	0.2900	0.2900	0.2900	+81.250%	2	17,760	-48.276%
2026-07-01	0.1600	0.1600	0.1600	0.1600	+6.667%	5	17,760	-6.250%
2026-06-30	0.1200	0.1600	0.1200	0.1500	-16.667%	13	17,765	0.000%
2026-06-29	0.1500	0.1800	0.1500	0.1800	+5.882%	13	17,768	-16.667%
2026-06-23	0.1700	0.1700	0.1700	0.1700	+30.769%	3	17,760	-11.765%
2026-06-22	0.0800	0.1600	0.0800	0.1300	-27.778%	334	17,762	+15.385%
2026-06-18	0.1600	0.2200	0.1500	0.1800	-5.263%	104	17,763	-16.667%
2026-06-17	0.1500	0.2200	0.1500	0.1900	+18.750%	81	17,763	-21.053%
2026-06-16	0.1800	0.1800	0.1100	0.1600	-15.789%	16	17,763	-6.250%
2026-06-12	0.1300	0.1900	0.1300	0.1900	+18.750%	40	17,758	-21.053%
2026-06-11	0.1600	0.1600	0.1600	0.1600	+6.667%	1	17,798	-6.250%
2026-06-05	0.1500	0.1500	0.1500	0.1500	-40.000%	50	17,799	0.000%
2026-06-04	0.2500	0.2500	0.2500	0.2500	+66.667%	1	17,849	-40.000%
2026-06-02	0.1500	0.1600	0.1500	0.1500	0.000%	1,570	17,850	0.000%
2026-06-01	0.1500	0.1500	0.1500	0.1500	-6.250%	450	19,020	0.000%
2026-05-27	0.1600	0.1600	0.1600	0.1600	0.000%	5	19,470	-6.250%
2026-05-26	0.1600	0.1600	0.1600	0.1600	+6.667%	1	19,475	-6.250%
2026-05-20	0.1700	0.1700	0.1500	0.1500	-21.053%	131	19,476	0.000%
2026-05-18	0.2000	0.2000	0.1900	0.1900	+26.667%	12	19,543	-21.053%
2026-05-13	0.1500	0.1500	0.1500	0.1500	-6.250%	50	19,543	0.000%
2026-05-12	0.1800	0.1800	0.1600	0.1600	-20.000%	2	19,593	-6.250%
2026-05-11	0.1800	0.2000	0.1800	0.2000	-9.091%	19	19,593	-25.000%
2026-05-08	0.2200	0.3100	0.2100	0.2200	+10.000%	23	19,596	-31.818%
2026-05-06	0.1900	0.2000	0.1900	0.2000	0.000%	46	19,582	-25.000%
2026-05-05	0.1800	0.2000	0.1800	0.2000	0.000%	65	19,624	-25.000%
2026-05-04	0.1800	0.2100	0.1800	0.2000	-4.762%	56	19,668	-25.000%
2026-05-01	0.2200	0.3100	0.1800	0.2100	+10.526%	16	19,715	-28.571%
2026-04-30	0.1900	0.1900	0.1900	0.1900	+11.765%	3	19,715	-21.053%
2026-04-29	0.1600	0.1700	0.1600	0.1700	-29.167%	12	19,715	-11.765%
2026-04-28	0.2400	0.2400	0.2400	0.2400	0.000%	1	19,723	-37.500%
2026-04-27	0.2600	0.2900	0.2400	0.2400	-7.692%	1,006	19,722	-37.500%
2026-04-24	0.2700	0.2900	0.2500	0.2600	-29.730%	436	20,105	-42.308%
2026-04-23	0.3700	0.3700	0.3700	0.3700	+8.824%	10	20,199	-59.459%
2026-04-20	0.3400	0.3400	0.3400	0.3400	+6.250%	10	20,189	-55.882%
2026-04-17	0.3300	0.3300	0.3200	0.3200	-20.000%	4	20,179	-53.125%
2026-04-16	0.4100	0.4100	0.4000	0.4000	-2.439%	30	20,183	-62.500%
2026-04-15	0.4200	0.4200	0.4100	0.4100	-10.870%	11	20,183	-63.415%
2026-04-14	0.4500	0.4600	0.4500	0.4600	+2.222%	40	20,184	-67.391%
2026-04-13	0.4500	0.4600	0.4400	0.4500	+2.273%	24	20,197	-66.667%
2026-04-10	0.4800	0.4900	0.4400	0.4400	-12.000%	1,658	20,221	-65.909%
2026-04-09	0.4900	0.5000	0.4600	0.5000	-5.660%	18	20,251	-70.000%
2026-04-08	0.5400	0.5400	0.5300	0.5300	-24.286%	2	20,257	-71.698%
2026-04-06	0.7000	0.7000	0.7000	0.7000	-32.692%	5	20,258	-78.571%
2026-03-31	1.0400	1.0400	1.0400	1.0400	-10.345%	3	20,263	-85.577%
2026-03-30	1.1500	1.1600	1.1000	1.1600	+7.407%	17	20,266	-87.069%
2026-03-27	1.0800	1.0800	1.0800	1.0800	+8.000%	2	20,268	-86.111%
2026-03-26	0.9000	1.0000	0.9000	1.0000	+17.647%	800	20,270	-85.000%
2026-03-25	0.8500	0.8500	0.8500	0.8500	-19.048%	2	21,070	-82.353%
2026-03-23	1.0500	1.0500	1.0500	1.0500	+14.130%	1	21,072	-85.714%
2026-03-16	0.9200	0.9200	0.9200	0.9200	-20.000%	1	21,071	-83.696%
2026-03-09	1.1900	1.1900	1.1500	1.1500	+16.162%	46	21,071	-86.957%
2026-03-05	0.9600	0.9900	0.9600	0.9900	-10.000%	4	21,111	-84.848%
2026-03-04	1.1000	1.1000	1.1000	1.1000	+19.565%	2	21,114	-86.364%
2026-02-25	0.9200	0.9200	0.9200	0.9200	-8.000%	4	21,114	-83.696%
2026-02-24	1.0000	1.0000	1.0000	1.0000	+33.333%	1	21,114	-85.000%
2026-02-19	0.7500	0.7500	0.7500	0.7500	-14.773%	1	21,113	-80.000%
2026-02-18	0.8800	0.8800	0.8800	0.8800	+10.000%	1	21,113	-82.955%
2026-02-10	0.8300	0.8300	0.8000	0.8000	+15.942%	4	21,112	-81.250%
2026-02-06	0.7000	0.7600	0.6900	0.6900	-13.750%	9	21,111	-78.261%
2026-02-05	0.8500	0.8500	0.7900	0.8000	-1.235%	13	21,117	-81.250%
2026-02-03	0.8100	0.8100	0.8100	0.8100	+10.959%	5	21,122	-81.481%
2026-02-02	0.9000	0.9000	0.7300	0.7300	-14.118%	20	21,117	-79.452%
2026-01-30	0.8500	0.8500	0.8500	0.8500	+6.250%	1	21,127	-82.353%
2026-01-29	0.8000	0.8000	0.8000	0.8000	+23.077%	3	21,127	-81.250%
2026-01-28	0.6500	0.6500	0.6500	0.6500	-23.529%	1	21,124	-76.923%
2026-01-27	0.8900	0.8900	0.8500	0.8500	-15.000%	2	21,125	-82.353%
2026-01-26	0.9500	1.0200	0.9200	1.0000	+14.943%	2,760	21,124	-85.000%
2026-01-23	0.8800	0.9000	0.8500	0.8700	+31.818%	16	21,054	-82.759%
2026-01-22	0.6600	0.6600	0.6600	0.6600	-5.714%	1	21,064	-77.273%
2026-01-21	0.6700	0.7700	0.6700	0.7000	-12.500%	18	21,064	-78.571%
2026-01-20	0.8000	0.8000	0.8000	0.8000	-3.614%	13	21,083	-81.250%
2026-01-16	0.8300	0.8300	0.8300	0.8300	0.000%	2	21,098	-81.928%
2026-01-15	0.8300	0.8300	0.8300	0.8300	-2.353%	1	21,098	-81.928%
2026-01-14	0.8100	0.8500	0.8100	0.8500	-17.476%	29	21,098	-82.353%
2026-01-12	0.9700	1.0300	0.9700	1.0300	+3.000%	2	21,116	-85.437%
2026-01-09	1.1000	1.1000	1.0000	1.0000	-9.091%	150	21,116	-85.000%
2026-01-07	1.1000	1.1000	1.1000	1.1000	-12.000%	3	21,026	-86.364%
2026-01-06	1.2300	1.2500	1.2300	1.2500	0.000%	10,003	21,027	-88.000%
2026-01-05	1.0800	1.2500	1.0800	1.2500	-2.344%	8	28,763	-88.000%
2026-01-02	1.2800	1.2800	1.2800	1.2800	-12.925%	2	28,762	-88.281%
2025-12-31	1.2100	1.4700	1.2100	1.4700	+10.526%	2	28,760	-89.796%
2025-12-30	1.3300	1.3300	1.3300	1.3300	-8.276%	1	28,760	-88.722%
2025-12-26	1.4300	1.4500	1.4300	1.4500	-4.605%	10	28,761	-89.655%
2025-12-24	1.5100	1.5200	1.5100	1.5200	+4.828%	4	28,762	-90.132%
2025-12-23	1.2900	1.5500	1.2900	1.4500	+0.694%	77	28,762	-89.655%
2025-12-22	1.4400	1.4400	1.4400	1.4400	-4.000%	1	28,724	-89.583%
2025-12-19	1.5000	1.5000	1.5000	1.5000	+1.351%	2	28,725	-90.000%
2025-12-16	1.4700	1.5000	1.4700	1.4800	-1.333%	190	28,723	-89.865%
2025-12-12	1.3100	1.5000	1.3100	1.5000	+8.696%	22	28,580	-90.000%
2025-12-11	1.3400	1.3800	1.3300	1.3800	+8.661%	20	28,559	-89.130%
2025-12-10	1.2700	1.2700	1.2700	1.2700	0.000%	2	28,562	-88.189%
2025-12-09	1.2200	1.2700	1.2200	1.2700	-3.053%	2	28,564	-88.189%
2025-12-08	1.3100	1.3100	1.3100	1.3100	0.000%	2	28,566	-88.550%
2025-12-04	1.1800	1.6400	1.1500	1.3100	+8.264%	137	28,564	-88.550%
2025-12-03	1.2000	1.3900	1.1500	1.2100	+1.681%	6	28,547	-87.603%
2025-12-02	1.2000	1.2300	1.1700	1.1900	-9.160%	48	28,550	-87.395%
2025-12-01	1.3500	1.3800	1.3100	1.3100	-2.963%	22	28,512	-88.550%
2025-11-28	1.3000	1.3500	1.3000	1.3500	-10.000%	3	28,511	-88.889%
2025-11-26	1.5000	1.5000	1.5000	1.5000	-22.680%	1	28,510	-90.000%
2025-11-21	1.9400	1.9400	1.9400	1.9400	+2.105%	1	28,510	-92.268%
2025-11-20	1.8600	1.9000	1.8600	1.9000	+7.955%	7	28,510	-92.105%
2025-11-17	1.8100	1.8100	1.7600	1.7600	-2.222%	2	28,508	-91.477%
2025-11-14	1.8700	1.8700	1.8000	1.8000	+12.500%	21	28,508	-91.667%
2025-11-12	1.6000	1.6000	1.6000	1.6000	0.000%	30	28,509	-90.625%
2025-11-11	1.5800	1.6000	1.5800	1.6000	0.000%	2	28,480	-90.625%
2025-11-07	1.7000	1.7000	1.6000	1.6000	+0.629%	3	28,480	-90.625%
2025-11-05	1.5900	1.5900	1.5900	1.5900	-4.790%	4	28,480	-90.566%
2025-11-04	1.6900	1.7800	1.5100	1.6700	+7.051%	42	28,484	-91.018%
2025-11-03	1.5600	1.5600	1.5600	1.5600	-0.637%	1	28,522	-90.385%
2025-10-31	1.5700	1.5700	1.5700	1.5700	+10.563%	1	28,522	-90.446%
2025-10-30	1.5000	1.5000	1.4200	1.4200	-2.069%	11	28,521	-89.437%
2025-10-28	1.4500	1.4500	1.4500	1.4500	-6.452%	6	28,530	-89.655%
2025-10-27	1.5300	1.5500	1.5300	1.5500	-5.488%	173	28,633	-90.323%
2025-10-24	1.6400	1.6400	1.6400	1.6400	-12.299%	1	28,633	-90.854%
2025-10-23	1.8700	1.8700	1.8700	1.8700	+4.469%	1	28,632	-91.979%
2025-10-22	1.8300	1.9000	1.7900	1.7900	0.000%	15	28,632	-91.620%
2025-10-21	1.7900	1.7900	1.7900	1.7900	-4.787%	27	28,626	-91.620%
2025-10-20	1.8100	1.8800	1.8100	1.8800	+2.174%	3	28,599	-92.021%
2025-10-15	1.9400	1.9400	1.8400	1.8400	-0.541%	97	28,601	-91.848%
2025-10-14	1.9600	1.9600	1.8500	1.8500	+16.352%	4	28,602	-91.892%
2025-10-13	1.5900	1.5900	1.5900	1.5900	-4.790%	1	28,602	-90.566%
2025-10-10	1.5500	1.7000	1.5500	1.6700	+5.696%	60	28,603	-91.018%
2025-10-09	1.5800	1.5800	1.5800	1.5800	+3.268%	35	28,603	-90.506%
2025-10-08	1.5200	1.5300	1.5200	1.5300	+3.378%	30	28,603	-90.196%
2025-10-07	1.5600	1.5600	1.4800	1.4800	-4.516%	12	28,598	-89.865%
2025-10-03	1.5100	1.5500	1.4500	1.5500	+6.897%	8	28,598	-90.323%
2025-10-02	1.4600	1.5200	1.4500	1.4500	-10.494%	138	28,602	-89.655%
2025-10-01	1.7500	1.7500	1.6200	1.6200	-13.830%	28	28,631	-90.741%
2025-09-30	1.7700	1.8800	1.7300	1.8800	+7.429%	19	28,607	-92.021%
2025-09-29	1.8600	1.8600	1.7300	1.7500	-1.130%	31	28,608	-91.429%
2025-09-26	1.8100	1.9700	1.7500	1.7700	-11.055%	4,326	28,618	-91.525%
2025-09-25	2.1900	2.1900	1.9500	1.9900	-9.955%	16	24,319	-92.462%
2025-09-24	2.1800	2.2100	1.8500	2.2100	-1.339%	38	24,329	-93.213%
2025-09-23	2.2000	2.2400	2.2000	2.2400	-6.276%	6	24,329	-93.304%
2025-09-22	2.9900	2.9900	2.2100	2.3900	+6.222%	41	24,329	-93.724%
2025-09-19	2.1000	2.2500	2.0600	2.2500	+7.143%	30	24,319	-93.333%
2025-09-18	1.8000	2.1200	1.7800	2.1000	-38.235%	290	24,338	-92.857%
2025-09-17	3.2500	3.4000	3.2500	3.4000	+6.250%	89	24,424	-95.588%
2025-09-16	3.2000	3.2000	3.2000	3.2000	-4.478%	20	24,403	-95.313%
2025-09-15	3.3000	3.3500	3.3000	3.3500	-5.634%	11	24,383	-95.522%
2025-09-12	3.5000	3.5500	3.5000	3.5500	+4.412%	13	24,373	-95.775%
2025-09-11	3.3000	3.4000	3.3000	3.4000	-2.299%	360	24,385	-95.588%
2025-09-09	3.2000	3.4800	3.2000	3.4800	+1.458%	63	24,026	-95.690%
2025-09-08	3.4500	3.4500	3.4300	3.4300	-2.000%	58	23,990	-95.627%
2025-09-05	3.5000	3.5000	3.5000	3.5000	+3.858%	7	23,936	-95.714%
2025-09-04	3.5200	3.5200	3.3500	3.3700	-5.070%	41	23,936	-95.549%
2025-09-03	3.5500	3.5500	3.5500	3.5500	+1.429%	12	23,950	-95.775%
2025-09-02	3.6700	3.6700	3.4500	3.5000	+1.449%	21	23,950	-95.714%
2025-08-29	3.4000	3.4500	3.4000	3.4500	0.000%	44	23,960	-95.652%
2025-08-28	3.2500	3.4500	3.2500	3.4500	-2.266%	128	23,960	-95.652%
2025-08-27	3.5300	3.5300	3.5300	3.5300	-3.288%	2	24,084	-95.751%
2025-08-26	3.6600	3.6600	3.6000	3.6500	+1.389%	1,134	24,084	-95.890%
2025-08-25	3.5500	3.6000	3.3500	3.6000	+60.714%	83	24,048	-95.833%
2025-08-22	3.8000	4.4500	2.2300	2.2400	-44.000%	148	24,046	-93.304%
2025-08-21	4.1000	6.1300	4.0000	4.0000	0.000%	1,326	24,002	-96.250%
2025-08-20	3.9500	4.0100	3.8800	4.0000	+17.647%	1,065	23,696	-96.250%
2025-08-19	3.5000	3.6000	3.2000	3.4000	-13.924%	172	22,633	-95.588%
2025-08-18	4.0400	4.1000	3.7900	3.9500	+5.333%	126	22,594	-96.203%
2025-08-15	4.0200	4.0200	3.4500	3.7500	-6.250%	103	22,557	-96.000%
2025-08-14	4.2500	4.2800	4.0000	4.0000	-10.314%	7	22,566	-96.250%
2025-08-13	4.6700	4.7000	4.4000	4.4600	-4.086%	12	22,569	-96.637%
2025-08-12	4.9500	4.9500	4.5000	4.6500	-7.371%	133	22,577	-96.774%
2025-08-11	4.8800	5.0200	4.8800	5.0200	-8.227%	59	22,575	-97.012%
2025-08-07	5.4700	5.4700	5.4700	5.4700	+4.789%	1,400	22,549	-97.258%
2025-08-06	5.2200	5.2200	5.2200	5.2200	-9.375%	10	21,279	-97.126%
2025-08-01	5.7600	5.7600	5.7600	5.7600	+8.679%	10	21,289	-97.396%
2025-07-31	5.2500	5.3000	5.2500	5.3000	+4.536%	10	21,299	-97.170%
2025-07-30	5.0800	5.0800	5.0700	5.0700	-0.197%	4	21,292	-97.041%
2025-07-29	5.0500	5.0800	5.0500	5.0800	+1.600%	60	21,290	-97.047%
2025-07-28	5.0000	5.0000	5.0000	5.0000	-1.575%	10	21,241	-97.000%
2025-07-25	5.0500	5.1200	5.0500	5.0800	+21.531%	284	21,241	-97.047%
2025-07-24	4.1800	4.1800	4.1800	4.1800	+5.556%	10	20,987	-96.411%
2025-07-23	3.9600	3.9600	3.9600	3.9600	-3.650%	10	20,977	-96.212%
2025-07-21	3.9300	4.1100	3.9300	4.1100	-0.964%	3	20,967	-96.350%
2025-07-18	4.1300	4.1500	4.1300	4.1500	-6.742%	21	20,964	-96.386%
2025-07-16	4.5000	4.5000	4.4500	4.4500	+7.229%	16	20,955	-96.629%
2025-07-15	4.1500	4.1500	4.1500	4.1500	0.000%	1	20,965	-96.386%
2025-07-14	4.2700	4.3200	4.1500	4.1500	-0.718%	81	20,975	-96.386%
2025-07-11	4.2000	4.2000	4.1800	4.1800	+4.500%	33	20,902	-96.411%
2025-07-10	4.1100	4.1100	4.0000	4.0000	-4.762%	13	20,902	-96.250%
2025-07-09	4.2000	4.2000	4.2000	4.2000	0.000%	1	20,912	-96.429%
2025-07-08	4.6700	4.6700	4.2000	4.2000	-6.459%	3	20,913	-96.429%
2025-07-03	4.5000	4.5800	4.4700	4.4900	-5.474%	132	20,793	-96.659%
2025-07-02	4.9000	4.9000	4.7000	4.7500	+1.279%	3	20,793	-96.842%
2025-07-01	4.5500	4.6900	4.5500	4.6900	+1.957%	2	20,792	-96.802%
2025-06-30	4.5100	4.6000	4.5100	4.6000	-4.762%	152	20,794	-96.739%
2025-06-27	4.4300	4.8300	4.3000	4.8300	+3.871%	14	20,787	-96.894%
2025-06-26	4.6500	4.6500	4.6500	4.6500	-1.064%	5	20,787	-96.774%
2025-06-25	4.6500	4.7000	4.6500	4.7000	+2.174%	91	20,787	-96.809%
2025-06-24	4.5800	4.6000	4.5800	4.6000	-12.879%	8	20,788	-96.739%
2025-06-20	4.9100	5.2800	4.9100	5.2800	+4.554%	14	20,781	-97.159%
2025-06-18	5.1000	5.1000	5.0500	5.0500	-1.942%	33	20,809	-97.030%
2025-06-17	5.1500	5.1500	5.1500	5.1500	-1.905%	1	20,809	-97.087%
2025-06-16	5.2500	5.2500	5.2500	5.2500	-6.584%	5	20,809	-97.143%
2025-06-13	5.5400	5.6200	5.5000	5.6200	+4.074%	32	20,816	-97.331%
2025-06-12	5.4000	5.4000	5.4000	5.4000	+3.846%	2	20,803	-97.222%
2025-06-11	5.1500	5.2000	5.1500	5.2000	+10.403%	6	20,802	-97.115%
2025-06-10	5.3000	5.3000	4.7100	4.7100	-13.578%	62	20,797	-96.815%
2025-06-09	5.4500	5.4500	5.4500	5.4500	-3.540%	8	20,796	-97.248%
2025-06-06	5.6000	5.6500	5.6000	5.6500	+2.727%	52	20,793	-97.345%
2025-06-05	5.5000	5.5000	5.5000	5.5000	-0.901%	3	20,786	-97.273%
2025-06-03	5.7500	5.7500	5.5200	5.5500	-7.960%	6	20,784	-97.297%
2025-05-30	6.0000	6.0300	6.0000	6.0300	+9.636%	8	20,779	-97.512%
2025-05-27	5.5000	5.5000	5.5000	5.5000	-5.172%	3	20,779	-97.273%
2025-05-23	5.8300	5.8300	5.7800	5.8000	+6.814%	24	20,779	-97.414%
2025-05-22	5.4400	5.4500	5.3500	5.4300	-1.273%	16	20,779	-97.238%
2025-05-21	5.5000	5.5000	5.5000	5.5000	+5.769%	10	20,777	-97.273%
2025-05-15	5.2000	5.2000	5.2000	5.2000	+8.333%	1	20,777	-97.115%
2025-05-12	4.9100	4.9100	4.8000	4.8000	-11.275%	36	20,776	-96.875%
2025-05-09	5.3900	5.4400	5.3800	5.4100	-7.521%	504	20,742	-97.227%
2025-05-06	5.8500	5.8500	5.8500	5.8500	-4.878%	1	20,774	-97.436%
2025-04-30	6.2000	6.2000	6.1500	6.1500	+7.895%	25	20,775	-97.561%
2025-04-29	5.7000	5.7000	5.7000	5.7000	-7.317%	50	20,775	-97.368%
2025-04-25	6.0600	6.1500	6.0600	6.1500	+11.818%	22	20,725	-97.561%
2025-04-24	5.5000	5.5000	5.5000	5.5000	-7.407%	31	20,735	-97.273%
2025-04-23	5.9400	5.9400	5.9400	5.9400	-15.143%	2	20,756	-97.475%
2025-04-21	7.0200	7.0200	7.0000	7.0000	+4.478%	500	20,758	-97.857%
2025-04-17	6.9100	6.9100	6.7000	6.7000	+6.349%	23	20,240	-97.761%
2025-04-15	6.3200	6.3200	6.2600	6.3000	-1.099%	23	20,240	-97.619%
2025-04-14	6.3700	6.3700	6.3700	6.3700	-2.000%	5	20,239	-97.645%
2025-04-10	6.2000	6.5000	6.2000	6.5000	+8.333%	21	20,236	-97.692%
2025-04-09	7.6800	7.6800	5.8700	6.0000	-14.286%	199	20,237	-97.500%
2025-04-08	6.5000	7.0000	6.3800	7.0000	+0.719%	11	20,343	-97.857%
2025-04-07	7.6000	7.6000	6.9500	6.9500	+4.985%	332	20,343	-97.842%
2025-04-04	5.6000	6.6200	5.5000	6.6200	+26.577%	84	20,416	-97.734%
2025-04-03	5.7000	5.7000	5.2300	5.2300	-0.381%	6	20,437	-97.132%
2025-04-01	5.1100	5.2500	5.1100	5.2500	+13.147%	2	20,432	-97.143%
2025-03-27	4.7000	4.8000	4.6400	4.6400	+5.455%	57	20,431	-96.767%
2025-03-24	4.4500	4.4500	4.4000	4.4000	-4.139%	103	20,411	-96.591%
2025-03-20	4.5500	4.5900	4.5500	4.5900	+2.685%	3	20,361	-96.732%
2025-03-19	4.4000	4.4700	4.4000	4.4700	+11.750%	12	20,363	-96.644%
2025-03-18	4.0000	4.0000	4.0000	4.0000	+1.266%	7	20,364	-96.250%
2025-03-17	4.1300	4.1300	3.9500	3.9500	-12.222%	56	20,364	-96.203%
2025-03-14	4.6000	4.6000	4.5000	4.5000	-4.863%	30	20,379	-96.667%
2025-03-13	4.9500	5.0200	4.7000	4.7300	-22.076%	20	20,398	-96.829%
2025-03-12	6.0700	6.0700	6.0700	6.0700	-7.328%	2	20,398	-97.529%
2025-03-11	6.4900	6.7800	6.4900	6.5500	+2.025%	7	20,400	-97.710%
2025-03-10	6.3000	6.4200	6.3000	6.4200	+3.548%	14	20,398	-97.664%
2025-03-07	6.2000	6.2000	6.2000	6.2000	+2.649%	4	20,408	-97.581%
2025-03-05	6.0400	6.0400	6.0400	6.0400	+6.903%	10	20,408	-97.517%
2025-03-04	5.8000	5.8000	5.6500	5.6500	+9.709%	66	20,402	-97.345%
2025-03-03	4.6000	5.1500	4.6000	5.1500	+9.808%	1,266	20,407	-97.087%
2025-02-28	4.6900	4.6900	4.6900	4.6900	-0.213%	2	21,247	-96.802%
2025-02-25	4.8000	4.8000	4.7000	4.7000	+11.905%	8	21,243	-96.809%
2025-02-21	4.2000	4.2000	4.2000	4.2000	+5.793%	8	21,243	-96.429%
2025-02-19	3.8200	3.9700	3.8200	3.9700	+10.894%	36	21,239	-96.222%
2025-02-18	3.8000	4.0000	3.5800	3.5800	-34.909%	7	21,265	-95.810%
2025-02-14	4.6500	5.5000	4.6500	5.5000	+22.222%	16	21,269	-97.273%
2025-02-13	4.5000	4.6700	4.3000	4.5000	-9.091%	98	21,269	-96.667%
2025-02-12	5.3500	5.3500	4.9500	4.9500	-10.811%	34	21,274	-96.970%
2025-02-11	5.4700	5.5500	5.4700	5.5500	-13.551%	3	21,298	-97.297%
2025-02-07	6.4200	6.4200	6.4200	6.4200	+1.905%	18	21,301	-97.664%
2025-02-06	6.2500	6.3000	6.2500	6.3000	-0.787%	11	21,292	-97.619%
2025-02-04	6.3000	6.3500	6.3000	6.3500	-1.550%	4	21,281	-97.638%
2025-02-03	6.4500	6.4500	6.4500	6.4500	0.000%	5	21,280	-97.674%
2025-01-30	6.4500	6.4500	6.4500	6.4500	+5.911%	1	21,275	-97.674%
2025-01-29	6.0500	6.1200	6.0500	6.0900	-0.164%	40	21,275	-97.537%
2025-01-28	6.1500	6.1500	6.0500	6.1000	+3.390%	3,864	21,235	-97.541%
2025-01-27	5.8000	6.0000	5.8000	5.9000	+5.357%	97	18,533	-97.458%
2025-01-24	5.6000	5.6000	5.6000	5.6000	+10.891%	10	18,559	-97.321%
2025-01-22	5.0500	5.0500	5.0500	5.0500	-2.885%	3	18,554	-97.030%
2025-01-21	5.2000	5.2000	5.2000	5.2000	-8.772%	7	18,554	-97.115%
2025-01-17	5.9500	5.9500	5.6000	5.7000	-15.305%	50	18,563	-97.368%
2025-01-10	6.5000	6.7900	6.5000	6.7300	+4.666%	326	18,563	-97.771%
2025-01-08	6.4000	6.4300	6.4000	6.4300	+1.260%	8	18,399	-97.667%
2025-01-07	6.4000	6.4300	6.3500	6.3500	+2.917%	48	18,399	-97.638%
2025-01-06	6.1700	6.1700	6.1700	6.1700	-2.063%	1	18,422	-97.569%
2025-01-03	6.1500	6.3000	6.1500	6.3000	-1.563%	50	18,421	-97.619%
2024-12-31	6.4900	6.4900	6.4000	6.4000	+2.400%	7	18,407	-97.656%
2024-12-27	6.2300	6.2500	6.2300	6.2500	+1.792%	70	18,407	-97.600%
2024-12-26	6.1400	6.1400	6.1400	6.1400	-2.694%	2	18,372	-97.557%
2024-12-24	6.3100	6.3100	6.3100	6.3100	+0.159%	7	18,378	-97.623%
2024-12-23	6.3000	6.3000	6.3000	6.3000	-8.696%	5	18,378	-97.619%
2024-12-19	6.9000	6.9000	6.9000	6.9000	+1.471%	5	18,378	-97.826%
2024-12-18	6.5000	6.8000	6.5000	6.8000	+9.855%	8	18,383	-97.794%
2024-12-17	6.1900	6.1900	6.1900	6.1900	-1.433%	1	18,378	-97.577%
2024-12-13	6.2800	6.2800	6.2800	6.2800	+2.114%	2	18,377	-97.611%
2024-12-12	6.1000	6.1500	6.1000	6.1500	-0.485%	16	18,378	-97.561%
2024-12-11	6.1800	6.1800	6.1800	6.1800	-1.592%	1	18,374	-97.573%
2024-12-10	6.2500	6.2800	6.2500	6.2800	+8.276%	151	18,373	-97.611%
2024-12-06	5.7500	5.8000	5.7500	5.8000	-0.515%	12	18,523	-97.414%
2024-12-05	5.8500	5.8500	5.8200	5.8300	+8.972%	5	18,517	-97.427%
2024-12-04	5.3500	5.3500	5.2500	5.3500	+5.941%	6	18,516	-97.196%
2024-12-03	4.8500	5.0500	4.8500	5.0500	+10.989%	15	18,515	-97.030%
2024-12-02	4.1500	4.5500	4.1500	4.5500	-2.151%	35	18,503	-96.703%
2024-11-27	4.7500	4.8000	4.6500	4.6500	+10.714%	9	18,474	-96.774%
2024-11-25	4.2000	4.2000	4.2000	4.2000	-3.890%	501	18,474	-96.429%
2024-11-22	4.3700	4.3700	4.3700	4.3700	-3.319%	6	18,148	-96.568%
2024-11-21	4.5200	4.5200	4.5200	4.5200	-1.739%	7	18,145	-96.681%
2024-11-20	4.5500	4.6000	4.5500	4.6000	+1.099%	7	18,145	-96.739%
2024-11-15	4.3400	4.5500	4.3400	4.5500	+10.976%	22	18,138	-96.703%
2024-11-14	4.1500	4.1500	4.1000	4.1000	-5.747%	800	18,139	-96.341%
2024-11-13	4.4600	4.4600	4.3000	4.3500	-2.027%	74	17,339	-96.552%
2024-11-12	4.5500	4.5500	4.4400	4.4400	+8.293%	21	17,309	-96.622%
2024-11-11	3.9500	4.1100	3.9000	4.1000	+3.015%	23	17,312	-96.341%
2024-11-08	3.9800	3.9800	3.9800	3.9800	+0.759%	2	17,312	-96.231%
2024-11-07	4.2400	4.2400	3.8500	3.9500	-9.611%	26	17,313	-96.203%
2024-11-06	4.4400	4.5500	4.3700	4.3700	-9.897%	258	17,321	-96.568%
2024-11-05	5.1600	5.1600	4.8500	4.8500	-6.731%	803	17,573	-96.907%
2024-11-04	5.2000	5.2000	5.2000	5.2000	+5.051%	1	16,770	-97.115%
2024-11-01	5.1400	5.1400	4.9500	4.9500	-11.607%	10	16,770	-96.970%
2024-10-31	5.7300	5.7300	5.6000	5.6000	+7.692%	6	16,769	-97.321%
2024-10-29	5.1000	5.2000	5.1000	5.2000	-0.952%	9	16,763	-97.115%
2024-10-28	5.2500	5.2500	5.2500	5.2500	-4.545%	4	16,758	-97.143%
2024-10-24	5.5000	5.5000	5.5000	5.5000	-0.722%	151	16,754	-97.273%
2024-10-23	5.5400	5.5400	5.5400	5.5400	+5.725%	40	16,808	-97.292%
2024-10-21	5.4000	5.4000	5.2100	5.2400	-0.190%	24	16,768	-97.137%
2024-10-18	5.3000	5.3000	5.2500	5.2500	-0.380%	46	16,792	-97.143%
2024-10-17	5.3000	5.3000	5.2700	5.2700	-2.407%	5	16,771	-97.154%
2024-10-16	5.4000	5.4500	5.4000	5.4000	+3.448%	4	16,776	-97.222%
2024-10-15	5.2200	5.2200	5.2200	5.2200	+6.531%	5	16,771	-97.126%
2024-10-11	4.9300	4.9400	4.9000	4.9000	-2.000%	10	16,776	-96.939%
2024-10-10	4.9500	5.0000	4.9500	5.0000	-1.186%	8	16,781	-97.000%
2024-10-08	5.4500	5.4500	5.0600	5.0600	-2.692%	11	16,773	-97.036%
2024-10-04	5.2500	5.3000	5.2000	5.2000	-12.605%	8	16,764	-97.115%
2024-10-03	5.9500	5.9500	5.9500	5.9500	+14.423%	1	16,764	-97.479%
2024-10-02	5.3000	5.3000	5.2000	5.2000	+4.208%	5	16,764	-97.115%
2024-09-27	4.8500	4.9900	4.8100	4.9900	+1.837%	48	16,764	-96.994%
2024-09-26	5.4000	5.4000	4.9000	4.9000	-1.010%	15	16,764	-96.939%
2024-09-25	5.0200	5.1400	4.9500	4.9500	-8.333%	69	16,779	-96.970%
2024-09-24	5.3200	5.4000	5.3200	5.4000	-3.571%	27	16,834	-97.222%
2024-09-23	5.6000	5.7000	5.1500	5.6000	-2.609%	36	16,841	-97.321%
2024-09-20	6.4900	6.4900	5.2500	5.7500	-7.108%	42	16,847	-97.391%
2024-09-19	6.2000	6.2000	6.1300	6.1900	-0.161%	6	16,866	-97.577%
2024-09-18	6.3000	6.3000	6.1900	6.2000	+2.990%	11	16,872	-97.581%
2024-09-17	6.2200	6.2200	5.8000	6.0200	-8.092%	1,227	16,877	-97.508%
2024-09-16	6.4800	6.6000	6.4500	6.5500	-5.072%	11	16,067	-97.710%
2024-09-13	6.9000	6.9000	6.8400	6.9000	-1.849%	96	16,062	-97.826%
2024-09-12	7.0500	7.0500	6.9000	7.0300	+1.297%	49	16,041	-97.866%
2024-09-11	7.1500	7.2000	6.9400	6.9400	-4.276%	25	16,020	-97.839%
2024-09-10	7.3500	7.4500	7.2500	7.2500	+1.826%	15	16,000	-97.931%
2024-09-09	7.1700	7.2500	6.9500	7.1200	-1.793%	19	15,995	-97.893%
2024-09-06	7.0700	7.3500	6.7500	7.2500	+5.072%	80	15,979	-97.931%
2024-09-05	6.7000	6.9500	6.7000	6.9000	0.000%	8	15,940	-97.826%
2024-09-04	6.5500	6.9000	6.5500	6.9000	+18.557%	95	15,935	-97.826%
2024-09-03	5.8000	6.3000	5.8000	5.8200	+2.465%	42	15,884	-97.423%
2024-08-30	5.6900	5.8000	5.5500	5.6800	-10.551%	92	15,828	-97.359%
2024-08-29	6.4500	6.4500	6.2300	6.3500	-3.788%	165	15,828	-97.638%
2024-08-28	6.5000	6.6000	6.4400	6.6000	+3.937%	7	15,727	-97.727%
2024-08-27	6.3100	6.3500	6.3100	6.3500	+0.794%	22	15,720	-97.638%
2024-08-26	6.2800	6.3000	6.2700	6.3000	+2.439%	7	15,700	-97.619%
2024-08-23	6.2000	6.2000	6.1500	6.1500	-1.125%	6	15,693	-97.561%
2024-08-22	5.9500	6.2500	5.9000	6.2200	+7.241%	42	15,690	-97.588%
2024-08-21	5.8500	5.8500	5.8000	5.8000	-3.333%	28	15,664	-97.414%
2024-08-20	5.8600	6.0000	5.8600	6.0000	+3.270%	50	15,656	-97.500%
2024-08-19	5.8700	5.8900	5.6900	5.8100	-3.167%	18	15,646	-97.418%
2024-08-16	5.9700	6.0000	5.9500	6.0000	0.000%	2,016	15,647	-97.500%
2024-08-15	6.0900	6.6500	5.5000	6.0000	-5.213%	7	14,721	-97.500%
2024-08-14	6.2400	6.4900	6.2400	6.3300	+1.442%	8	14,715	-97.630%
2024-08-13	5.9600	6.3000	5.9600	6.2400	-6.726%	20	14,712	-97.596%
2024-08-12	6.5100	6.6900	6.4900	6.6900	+3.721%	10,945	14,712	-97.758%
2024-08-09	6.4500	6.6500	6.4500	6.4500	+2.381%	8	4,700	-97.674%
2024-08-08	6.9500	6.9500	6.3000	6.3000	-1.563%	23	4,698	-97.619%
2024-08-07	6.4600	6.4600	6.2800	6.4000	-0.156%	656	4,685	-97.656%
2024-08-06	6.6000	6.8000	6.2500	6.4100	-4.328%	80	4,123	-97.660%
2024-08-05	6.9900	6.9900	6.4900	6.7000	+12.605%	137	4,102	-97.761%
2024-08-02	5.5600	6.0700	5.5200	5.9500	+97.674%	1,476	4,010	-97.479%
2024-08-01	2.5500	3.0100	2.5500	3.0100	+21.371%	50	3,349	-95.017%
2024-07-31	2.4800	2.4800	2.4800	2.4800	-0.800%	1	3,299	-93.952%
2024-07-29	2.5000	2.5000	2.5000	2.5000	-6.015%	1	3,299	-94.000%
2024-07-25	2.6600	2.6600	2.6600	2.6600	+27.885%	1	3,298	-94.361%
2024-07-22	2.0800	2.0800	2.0800	2.0800	-3.256%	2	3,297	-92.788%
2024-07-19	2.1500	2.1500	1.5200	2.1500	+18.132%	46	3,296	-93.023%
2024-07-17	1.2600	1.8200	1.2600	1.8200	-10.784%	2	3,298	-91.758%
2024-07-16	1.9500	2.0400	1.9500	2.0400	+14.607%	2	3,298	-92.647%