Dark

INTC20261218P25
INTC Dec 18 2026 25.00 Put (INTC261218P00025000)
option OPRA

EOD

Jul 16, 2026

0.1800-5.263%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1800	0.1800	0.1800	0.1800	-5.263%	1	18,743	0.000%
2026-07-13	0.1700	0.2000	0.1700	0.1900	-17.391%	31	18,742	-5.263%
2026-07-10	0.2200	0.2400	0.2200	0.2300	+15.000%	31	18,762	-21.739%
2026-07-09	0.1900	0.2700	0.1900	0.2000	-16.667%	34	18,788	-10.000%
2026-07-08	0.2400	0.2400	0.2400	0.2400	-4.000%	2	18,767	-25.000%
2026-07-07	0.2500	0.3000	0.2300	0.2500	+25.000%	421	18,768	-28.000%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-4.762%	5	18,366	-10.000%
2026-07-02	0.2200	0.2500	0.1800	0.2100	+5.000%	37	18,384	-14.286%
2026-07-01	0.2300	0.2600	0.2000	0.2000	+25.000%	30	18,384	-10.000%
2026-06-30	0.2300	0.2600	0.1600	0.1600	-15.789%	33	18,408	+12.500%
2026-06-29	0.1700	0.1900	0.1700	0.1900	-5.000%	36	18,405	-5.263%
2026-06-26	0.2100	0.2400	0.1800	0.2000	0.000%	30	18,377	-10.000%
2026-06-25	0.2100	0.2300	0.2000	0.2000	-13.043%	16	18,392	-10.000%
2026-06-24	0.2300	0.2300	0.2000	0.2300	-11.538%	52	18,393	-21.739%
2026-06-23	0.1900	0.2600	0.1900	0.2600	+36.842%	47	18,382	-30.769%
2026-06-22	0.2200	0.2700	0.1900	0.1900	-9.524%	176	18,389	-5.263%
2026-06-18	0.3100	0.3300	0.2100	0.2100	+5.000%	94	18,421	-14.286%
2026-06-17	0.2800	0.2900	0.1700	0.2000	-9.091%	82	18,421	-10.000%
2026-06-16	0.1700	0.2500	0.1600	0.2200	+4.762%	23	18,421	-18.182%
2026-06-15	0.1900	0.2100	0.1900	0.2100	+5.000%	2	18,411	-14.286%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-9.091%	1	18,412	-10.000%
2026-06-11	0.2100	0.2200	0.2100	0.2200	+10.000%	16	18,413	-18.182%
2026-06-10	0.2500	0.2500	0.2000	0.2000	+53.846%	19	18,427	-10.000%
2026-06-09	0.1700	0.2000	0.1300	0.1300	-35.000%	29	18,423	+38.462%
2026-06-08	0.1900	0.2000	0.1800	0.2000	-9.091%	4	18,448	-10.000%
2026-06-05	0.1900	0.2200	0.1900	0.2200	+29.412%	4,501	18,444	-18.182%
2026-06-04	0.1800	0.1800	0.1300	0.1700	-5.556%	50	21,342	+5.882%
2026-06-03	0.1800	0.1800	0.1800	0.1800	0.000%	1	21,357	0.000%
2026-06-02	0.1800	0.1800	0.1800	0.1800	-10.000%	3	21,357	0.000%
2026-06-01	0.2000	0.2000	0.2000	0.2000	+17.647%	1	21,360	-10.000%
2026-05-28	0.1700	0.1800	0.1700	0.1700	-10.526%	15	21,361	+5.882%
2026-05-26	0.1900	0.1900	0.1900	0.1900	-9.524%	15	21,376	-5.263%
2026-05-22	0.1900	0.2100	0.1900	0.2100	+16.667%	6	21,391	-14.286%
2026-05-21	0.2000	0.2000	0.1800	0.1800	-10.000%	8	21,397	0.000%
2026-05-20	0.1500	0.2000	0.1500	0.2000	+11.111%	10	21,397	-10.000%
2026-05-19	0.2100	0.2100	0.1200	0.1800	-18.182%	7	21,414	0.000%
2026-05-18	0.2300	0.3500	0.2200	0.2200	+4.762%	11	21,414	-18.182%
2026-05-15	0.2200	0.2400	0.2100	0.2100	+10.526%	21	21,414	-14.286%
2026-05-13	0.3600	0.3600	0.1900	0.1900	+5.556%	22	21,416	-5.263%
2026-05-12	0.2000	0.2000	0.1800	0.1800	-25.000%	37	21,435	0.000%
2026-05-11	0.2400	0.2400	0.2100	0.2400	-4.000%	11	21,435	-25.000%
2026-05-08	0.2700	0.3000	0.2500	0.2500	-19.355%	10	21,440	-28.000%
2026-05-07	0.2800	0.3100	0.2800	0.3100	+19.231%	245	21,437	-41.935%
2026-05-06	0.2500	0.2600	0.2200	0.2600	+4.000%	506	21,258	-30.769%
2026-05-05	0.2400	0.3600	0.2200	0.2500	-3.846%	226	21,617	-28.000%
2026-05-04	0.2500	0.3000	0.2500	0.2600	+4.000%	63	21,814	-30.769%
2026-05-01	0.2700	0.2800	0.2400	0.2500	-10.714%	843	22,492	-28.000%
2026-04-30	0.2600	0.3000	0.2400	0.2800	+12.000%	718	22,492	-35.714%
2026-04-29	0.2600	0.2700	0.2200	0.2500	-24.242%	578	22,986	-28.000%
2026-04-28	0.3600	0.3600	0.3300	0.3300	-2.941%	11	23,330	-45.455%
2026-04-27	0.3600	0.3600	0.3400	0.3400	-5.556%	57	23,329	-47.059%
2026-04-24	0.3800	0.4000	0.3300	0.3600	-28.000%	299	23,279	-50.000%
2026-04-23	0.4600	0.5000	0.4300	0.5000	+8.696%	102	23,313	-64.000%
2026-04-22	0.4600	0.4600	0.4600	0.4600	-4.167%	60	23,359	-60.870%
2026-04-21	0.4800	0.4800	0.4800	0.4800	+9.091%	10	23,347	-62.500%
2026-04-20	0.4500	0.4500	0.4400	0.4400	+4.762%	12	23,347	-59.091%
2026-04-17	0.3900	0.4300	0.3900	0.4200	-14.286%	7	23,339	-57.143%
2026-04-16	0.5000	0.5000	0.4700	0.4900	-9.259%	8	23,345	-63.265%
2026-04-15	0.5600	0.5600	0.5400	0.5400	-6.897%	42	23,348	-66.667%
2026-04-14	0.5700	0.5800	0.5400	0.5800	0.000%	16	23,383	-68.966%
2026-04-13	0.6100	0.6100	0.5700	0.5800	0.000%	42	23,383	-68.966%
2026-04-10	0.5900	0.6300	0.5800	0.5800	-7.937%	106	23,423	-68.966%
2026-04-09	0.6800	0.6800	0.6300	0.6300	-8.696%	27	23,440	-71.429%
2026-04-08	0.7400	0.7400	0.6700	0.6900	-26.596%	21	23,451	-73.913%
2026-04-07	0.9700	0.9900	0.9300	0.9400	0.000%	14	23,454	-80.851%
2026-04-06	0.9000	0.9600	0.9000	0.9400	-8.738%	13	23,459	-80.851%
2026-04-02	1.0100	1.1100	1.0100	1.0300	-6.364%	15	23,498	-82.524%
2026-04-01	1.1500	1.1500	1.0500	1.1000	-24.658%	9	23,498	-83.636%
2026-03-31	1.4000	1.4600	1.4000	1.4600	-2.667%	2	23,504	-87.671%
2026-03-30	1.3700	1.5500	1.3700	1.5000	+15.385%	10	23,504	-88.000%
2026-03-27	1.3800	1.4000	1.2400	1.3000	-2.985%	16	23,503	-86.154%
2026-03-26	1.1500	1.3400	1.1500	1.3400	+21.818%	201	23,504	-86.567%
2026-03-25	1.1500	1.1800	1.0500	1.1000	-16.667%	26	23,605	-83.636%
2026-03-24	1.3300	1.3900	1.3100	1.3200	-5.714%	47	23,608	-86.364%
2026-03-23	1.4300	1.4300	1.3600	1.4000	+2.941%	78	23,621	-87.143%
2026-03-20	1.3600	1.3600	1.3600	1.3600	+6.250%	2	23,679	-86.765%
2026-03-19	1.2800	1.2800	1.2800	1.2800	+2.400%	3	23,681	-85.938%
2026-03-18	1.3100	1.3100	1.2500	1.2500	-4.580%	4	23,678	-85.600%
2026-03-17	1.3100	1.3100	1.3100	1.3100	+6.504%	5	23,678	-86.260%
2026-03-16	1.0900	1.2300	1.0900	1.2300	-5.385%	257	23,680	-85.366%
2026-03-12	1.3000	1.3400	1.3000	1.3000	+17.117%	24	23,562	-86.154%
2026-03-11	1.1100	1.1100	1.1100	1.1100	-5.128%	2	23,542	-83.784%
2026-03-10	1.3200	1.3200	1.1700	1.1700	-6.400%	26	23,542	-84.615%
2026-03-09	1.5000	1.5000	1.2500	1.2500	-9.420%	62	23,541	-85.600%
2026-03-06	1.3300	1.3800	1.3300	1.3800	+12.195%	27	23,541	-86.957%
2026-03-05	1.2300	1.2300	1.2300	1.2300	+4.237%	1	23,566	-85.366%
2026-03-04	1.1800	1.1800	1.1800	1.1800	-17.483%	100	23,565	-84.746%
2026-03-03	1.4500	1.4500	1.4200	1.4300	+19.167%	82	23,489	-87.413%
2026-02-26	1.2000	1.2000	1.2000	1.2000	+9.091%	10	23,569	-85.000%
2026-02-25	1.3000	1.3000	1.1000	1.1000	-6.780%	2	23,568	-83.636%
2026-02-24	1.2500	1.2500	1.0100	1.1800	-1.667%	46	23,568	-84.746%
2026-02-23	1.2000	1.2000	1.2000	1.2000	-6.977%	2	23,568	-85.000%
2026-02-20	1.2900	1.2900	1.2900	1.2900	+5.738%	5	23,566	-86.047%
2026-02-18	1.1400	1.2200	1.1400	1.2200	+8.929%	63	23,566	-85.246%
2026-02-17	1.1200	1.1200	1.1200	1.1200	-2.609%	1	23,615	-83.929%
2026-02-13	1.1500	1.1500	1.1500	1.1500	+7.477%	30	23,615	-84.348%
2026-02-12	1.0700	1.0700	1.0700	1.0700	-2.727%	4	23,615	-83.178%
2026-02-11	1.1000	1.1200	1.1000	1.1000	+2.804%	12	23,616	-83.636%
2026-02-10	1.1000	1.1300	1.0700	1.0700	+12.632%	26	23,627	-83.178%
2026-02-09	1.0200	1.0200	0.9500	0.9500	-8.654%	20	23,627	-81.053%
2026-02-06	1.0000	1.0400	0.9100	1.0400	-4.587%	4	23,617	-82.692%
2026-02-05	0.9500	1.0900	0.9500	1.0900	+12.371%	13	23,616	-83.486%
2026-02-04	1.0200	1.1300	0.9700	0.9700	-7.619%	22	23,618	-81.443%
2026-02-03	0.9400	1.0500	0.9400	1.0500	+5.000%	10	23,608	-82.857%
2026-02-02	1.0900	1.0900	1.0000	1.0000	-12.281%	7	23,611	-82.000%
2026-01-30	0.8700	1.1400	0.8700	1.1400	+25.275%	5	23,610	-84.211%
2026-01-29	1.0400	1.0400	0.9000	0.9100	-7.143%	15	23,609	-80.220%
2026-01-28	1.1800	1.1800	0.9600	0.9800	-15.517%	11	23,605	-81.633%
2026-01-27	1.2100	1.2100	1.1600	1.1600	-10.769%	7	23,610	-84.483%
2026-01-26	1.2000	1.3400	1.1900	1.3000	+18.182%	700	23,610	-86.154%
2026-01-23	1.2200	1.2200	1.0800	1.1000	+25.000%	158	24,158	-83.636%
2026-01-22	0.9100	0.9100	0.8800	0.8800	-3.297%	30	24,140	-79.545%
2026-01-21	0.9100	1.1100	0.8500	0.9100	-14.953%	180	24,150	-80.220%
2026-01-20	1.2300	1.2300	0.9600	1.0700	-3.604%	29	24,312	-83.178%
2026-01-16	0.8500	1.1100	0.8500	1.1100	+0.909%	19	24,344	-83.784%
2026-01-15	1.0500	1.1000	0.9700	1.1000	0.000%	110	24,344	-83.636%
2026-01-14	1.1300	1.1300	1.1000	1.1000	-8.333%	6	24,450	-83.636%
2026-01-13	1.2200	1.3100	1.1100	1.2000	-11.111%	177	24,452	-85.000%
2026-01-12	1.2900	1.3500	1.2500	1.3500	+11.570%	80	24,438	-86.667%
2026-01-09	1.3200	1.3300	1.2100	1.2100	-21.429%	138	24,425	-85.124%
2026-01-08	1.4900	1.5400	1.4900	1.5400	+14.074%	2	24,457	-88.312%
2026-01-07	1.4100	1.4400	1.3200	1.3500	-16.149%	142	24,456	-86.667%
2026-01-06	1.6600	1.7300	1.6100	1.6100	-4.167%	81	24,467	-88.820%
2026-01-05	1.5400	1.6900	1.3800	1.6800	+1.818%	175	24,415	-89.286%
2026-01-02	1.6500	1.6900	1.5500	1.6500	-8.333%	356	24,423	-89.091%
2025-12-31	1.7900	1.8900	1.7800	1.8000	+1.124%	19	24,496	-90.000%
2025-12-30	1.7900	1.7900	1.7800	1.7800	-0.559%	603	24,496	-89.888%
2025-12-29	1.9400	1.9400	1.7900	1.7900	-8.205%	102	24,496	-89.944%
2025-12-26	1.9500	1.9500	1.9500	1.9500	-2.500%	1	24,395	-90.769%
2025-12-24	2.1000	2.1000	2.0000	2.0000	+5.263%	5	24,399	-91.000%
2025-12-23	1.9000	1.9000	1.9000	1.9000	+1.064%	300	24,399	-90.526%
2025-12-22	1.9400	2.0000	1.8800	1.8800	+1.075%	32	24,099	-90.426%
2025-12-19	1.9200	1.9200	1.8600	1.8600	-9.268%	1,503	24,089	-90.323%
2025-12-18	1.9500	2.0500	1.9500	2.0500	-2.381%	17	22,590	-91.220%
2025-12-17	2.0200	2.1000	1.9000	2.1000	+7.143%	278	22,587	-91.429%
2025-12-16	1.9200	2.1100	1.9200	1.9600	+4.813%	630	22,321	-90.816%
2025-12-15	1.9500	1.9800	1.7700	1.8700	-6.500%	167	22,579	-90.374%
2025-12-12	1.8000	2.0000	1.8000	2.0000	+7.527%	36	22,643	-91.000%
2025-12-11	1.8000	1.8600	1.8000	1.8600	+10.714%	8	22,642	-90.323%
2025-12-10	1.7000	1.7500	1.6700	1.6800	-3.448%	919	22,636	-89.286%
2025-12-09	1.7300	1.7400	1.7300	1.7400	-2.793%	74	23,030	-89.655%
2025-12-08	1.6200	1.7900	1.6200	1.7900	+9.146%	23	22,993	-89.944%
2025-12-05	1.6200	1.6400	1.6200	1.6400	-6.286%	15	22,973	-89.024%
2025-12-04	1.5800	1.8800	1.5800	1.7500	+23.239%	106	22,968	-89.714%
2025-12-03	1.5500	1.5700	1.4200	1.4200	-10.692%	75	22,883	-87.324%
2025-12-02	1.4900	1.6200	1.4900	1.5900	-10.674%	74	22,853	-88.679%
2025-12-01	1.7900	1.7900	1.7600	1.7800	+4.706%	208	22,783	-89.888%
2025-11-28	2.0100	2.0100	1.7000	1.7000	-17.073%	72	22,751	-89.412%
2025-11-26	2.1000	2.1000	2.0500	2.0500	-6.818%	50	22,746	-91.220%
2025-11-25	2.2800	2.2800	2.2000	2.2000	+2.804%	53	22,746	-91.818%
2025-11-24	2.3300	2.4000	2.1300	2.1400	-6.957%	445	22,772	-91.589%
2025-11-21	2.6500	2.6500	2.3000	2.3000	-9.804%	136	23,106	-92.174%
2025-11-20	2.2400	2.5900	2.1400	2.5500	+5.809%	40	23,069	-92.941%
2025-11-19	2.3400	2.5100	2.3300	2.4100	-2.823%	161	23,089	-92.531%
2025-11-18	2.5200	2.5200	2.3500	2.4800	+1.224%	504	23,054	-92.742%
2025-11-17	2.3900	2.4800	2.3200	2.4500	+8.407%	101	22,652	-92.653%
2025-11-14	2.2800	2.2800	2.2600	2.2600	-1.739%	39	22,594	-92.035%
2025-11-13	2.1600	2.3000	2.1600	2.3000	+20.419%	19	22,594	-92.174%
2025-11-12	2.0600	2.1500	1.9100	1.9100	-10.329%	154	22,577	-90.576%
2025-11-11	2.1400	2.1400	2.1000	2.1300	+2.899%	80	22,516	-91.549%
2025-11-10	2.0700	2.0700	2.0700	2.0700	-8.000%	1	22,516	-91.304%
2025-11-07	2.2100	2.2500	2.2100	2.2500	+0.446%	147	22,516	-92.000%
2025-11-06	2.1600	2.2400	2.1600	2.2400	+10.345%	25	22,399	-91.964%
2025-11-05	2.2400	2.2400	2.0300	2.0300	-7.727%	210	22,399	-91.133%
2025-11-04	2.2600	2.2600	2.2000	2.2000	+6.796%	229	22,399	-91.818%
2025-11-03	2.0600	2.1100	2.0500	2.0600	+1.980%	241	22,322	-91.262%
2025-10-31	1.9700	2.0200	1.9000	2.0200	+3.061%	193	22,322	-91.089%
2025-10-30	2.0200	2.0200	1.9600	1.9600	-1.010%	140	22,332	-90.816%
2025-10-29	1.9100	1.9800	1.9100	1.9800	+2.591%	188	22,192	-90.909%
2025-10-28	2.0000	2.0000	1.8800	1.9300	-3.980%	344	22,178	-90.674%
2025-10-27	1.9800	2.0100	1.9800	2.0100	-6.512%	33	22,210	-91.045%
2025-10-24	2.0000	2.2000	1.8500	2.1500	-4.444%	587	22,210	-91.628%
2025-10-23	2.4100	2.4100	2.2500	2.2500	-13.462%	351	22,263	-92.000%
2025-10-22	2.4500	2.6000	2.4500	2.6000	+13.043%	23	22,170	-93.077%
2025-10-21	2.3800	2.3800	2.3000	2.3000	-2.542%	334	22,173	-92.174%
2025-10-20	2.3500	2.3600	2.3200	2.3600	-4.065%	100	22,217	-92.373%
2025-10-17	2.3900	2.4900	2.3900	2.4600	-1.600%	169	22,240	-92.683%
2025-10-16	2.4600	2.5000	2.4600	2.5000	+2.459%	458	22,230	-92.800%
2025-10-15	2.4500	2.5200	2.4000	2.4400	-5.058%	94	21,930	-92.623%
2025-10-14	2.5700	2.5700	2.5000	2.5700	+12.719%	29	21,970	-92.996%
2025-10-13	2.2200	2.2800	2.2200	2.2800	-2.146%	54	21,968	-92.105%
2025-10-10	1.9700	2.3500	1.8900	2.3300	+8.372%	173	22,005	-92.275%
2025-10-09	2.0000	2.1500	2.0000	2.1500	+0.467%	629	22,056	-91.628%
2025-10-08	2.1000	2.1400	2.0200	2.1400	+7.000%	102	22,310	-91.589%
2025-10-07	2.0200	2.1300	1.9900	2.0000	-6.977%	31	22,289	-91.000%
2025-10-06	2.1500	2.1700	2.0500	2.1500	+4.369%	135	22,289	-91.628%
2025-10-03	2.0000	2.1000	1.9400	2.0600	+3.000%	120	22,299	-91.262%
2025-10-02	2.5500	2.5500	1.9700	2.0000	-7.407%	618	22,243	-91.000%
2025-10-01	2.4000	2.4100	2.1600	2.1600	-12.551%	1,335	22,086	-91.667%
2025-09-30	2.5300	2.5300	2.3800	2.4700	+2.490%	130	22,222	-92.713%
2025-09-29	2.5000	2.5000	2.3500	2.4100	+0.837%	63	22,305	-92.531%
2025-09-26	2.6600	2.6600	2.3500	2.3900	-7.364%	5,313	22,283	-92.469%
2025-09-25	2.6600	2.7000	2.5300	2.5800	-8.511%	5,262	17,908	-93.023%
2025-09-24	3.0000	3.0000	2.8200	2.8200	-7.541%	54	17,354	-93.617%
2025-09-23	3.2500	3.2500	3.0000	3.0500	-4.688%	87	17,346	-94.098%
2025-09-22	3.0000	3.2000	3.0000	3.2000	+5.263%	53	17,326	-94.375%
2025-09-19	2.8000	3.0500	2.7900	3.0400	+5.923%	326	17,301	-94.079%
2025-09-18	1.6500	3.2300	1.6500	2.8700	-34.475%	1,981	17,194	-93.728%
2025-09-17	4.3000	4.3800	4.2500	4.3800	+4.286%	34	16,595	-95.890%
2025-09-16	4.2600	4.3200	4.2000	4.2000	-3.448%	88	16,576	-95.714%
2025-09-15	4.4000	4.4000	4.2000	4.3500	-5.435%	20	16,539	-95.862%
2025-09-12	4.5000	4.6200	4.5000	4.6000	+3.139%	69	16,539	-96.087%
2025-09-11	4.3500	4.4600	4.3300	4.4600	-0.889%	29	16,568	-95.964%
2025-09-09	4.5200	4.5200	4.4500	4.5000	0.000%	60	16,567	-96.000%
2025-09-08	4.5000	4.5000	4.5000	4.5000	-1.961%	1	16,528	-96.000%
2025-09-05	4.4500	4.5900	4.4500	4.5900	+3.846%	45	16,527	-96.078%
2025-09-04	4.5000	4.5000	4.4200	4.4200	-3.704%	17	16,502	-95.928%
2025-09-03	4.7000	4.7000	4.5900	4.5900	-0.864%	19	16,491	-96.078%
2025-09-02	4.8000	4.8000	4.5700	4.6300	+2.208%	31	16,482	-96.112%
2025-08-29	4.4000	4.5500	4.4000	4.5300	+2.721%	121	16,415	-96.026%
2025-08-28	4.3000	4.5200	4.3000	4.4100	-5.161%	2,948	16,415	-95.918%
2025-08-26	4.8000	4.8000	4.6500	4.6500	0.000%	60	15,256	-96.129%
2025-08-25	4.6000	4.6500	4.4300	4.6500	+8.140%	88	15,256	-96.129%
2025-08-22	5.2000	5.2000	4.3000	4.3000	-18.406%	20	15,251	-95.814%
2025-08-21	5.2700	5.2700	5.2700	5.2700	+3.333%	1	15,245	-96.584%
2025-08-20	4.6500	5.2000	4.6500	5.1000	+15.385%	4	15,245	-96.471%
2025-08-19	4.4500	4.5500	4.1800	4.4200	-12.475%	313	15,244	-95.928%
2025-08-18	5.1000	5.3000	5.0100	5.0500	+5.208%	12	15,093	-96.436%
2025-08-15	4.8500	4.9900	4.6000	4.8000	-1.031%	3,883	15,095	-96.250%
2025-08-14	5.2500	5.2500	4.8500	4.8500	-18.212%	42	13,143	-96.289%
2025-08-13	5.9300	5.9300	5.9300	5.9300	-2.787%	1	13,185	-96.965%
2025-08-12	6.1000	6.1000	6.1000	6.1000	-3.175%	1	13,185	-97.049%
2025-08-11	6.3000	6.3000	6.3000	6.3000	-8.029%	10	13,185	-97.143%
2025-08-07	6.7200	6.8500	6.7200	6.8500	-3.112%	82	13,175	-97.372%
2025-08-04	7.0700	7.0700	7.0700	7.0700	-2.348%	3	13,174	-97.454%
2025-08-01	6.7000	7.2500	6.7000	7.2400	+11.385%	20	13,175	-97.514%
2025-07-30	6.3000	6.5000	6.3000	6.5000	+1.404%	299	13,195	-97.231%
2025-07-29	6.3700	6.4100	6.3700	6.4100	+4.228%	11	13,327	-97.192%
2025-07-28	6.3100	6.3100	6.1500	6.1500	-4.503%	3	13,327	-97.073%
2025-07-25	6.4400	6.4400	6.4400	6.4400	+26.275%	1	13,327	-97.205%
2025-07-23	5.7100	5.7100	5.0800	5.1000	-1.923%	44	13,327	-96.471%
2025-07-22	5.2000	5.2000	5.2000	5.2000	-0.952%	1	13,336	-96.538%
2025-07-21	5.2500	5.2500	5.2500	5.2500	-1.501%	10	13,337	-96.571%
2025-07-18	5.3300	5.3300	5.3300	5.3300	-2.202%	10	13,327	-96.623%
2025-07-17	5.5500	5.5500	5.4500	5.4500	+3.810%	16	13,327	-96.697%
2025-07-15	5.2600	5.3000	5.2500	5.2500	-0.380%	8	13,318	-96.571%
2025-07-14	5.4200	5.4300	5.2700	5.2700	-2.768%	66	13,318	-96.584%
2025-07-11	5.2800	5.4200	5.2800	5.4200	+7.115%	12	13,358	-96.679%
2025-07-10	5.1000	5.1000	5.0600	5.0600	-4.708%	3	13,359	-96.443%
2025-07-09	5.2600	5.3400	5.2600	5.3100	+2.115%	13	13,360	-96.610%
2025-07-08	5.3200	5.3200	5.2000	5.2000	-11.864%	4	13,358	-96.538%
2025-07-07	5.8400	6.0000	5.7500	5.9000	-1.338%	264	13,359	-96.949%
2025-07-02	6.0500	6.0500	5.7600	5.9800	+9.524%	83	13,345	-96.990%
2025-07-01	5.4700	5.4800	5.4600	5.4600	-5.043%	5	13,313	-96.703%
2025-06-30	5.7500	5.7500	5.7500	5.7500	+2.131%	1	13,312	-96.870%
2025-06-27	5.3900	5.6300	5.3900	5.6300	-2.087%	13	13,312	-96.803%
2025-06-24	5.7500	5.7500	5.7500	5.7500	-9.449%	1	13,310	-96.870%
2025-06-23	6.3500	6.3500	6.3500	6.3500	+3.758%	1	13,309	-97.165%
2025-06-20	6.2300	6.2300	6.1200	6.1200	-8.793%	168	13,309	-97.059%
2025-06-17	6.7100	6.7100	6.7100	6.7100	+2.443%	618	13,393	-97.317%
2025-06-16	7.0500	7.0500	6.5500	6.5500	+1.080%	40	12,775	-97.252%
2025-06-11	6.4800	6.4800	6.4800	6.4800	+9.831%	1	12,793	-97.222%
2025-06-10	6.5600	6.5600	5.9000	5.9000	-12.593%	5	12,793	-96.949%
2025-06-09	6.6000	6.7500	6.6000	6.7500	-2.878%	16	12,792	-97.333%
2025-06-06	6.9000	6.9700	6.9000	6.9500	-0.856%	80	12,776	-97.410%
2025-06-05	6.8500	7.1000	6.8500	7.0100	+2.336%	26	12,762	-97.432%
2025-06-04	6.8500	6.8500	6.8500	6.8500	-2.143%	1	12,761	-97.372%
2025-06-03	7.0000	7.0000	7.0000	7.0000	-2.235%	6	12,761	-97.429%
2025-06-02	7.3000	7.3000	7.1600	7.1600	-2.981%	10	12,756	-97.486%
2025-05-30	7.3800	7.3800	7.3800	7.3800	+9.821%	20	12,756	-97.561%
2025-05-22	6.7300	6.7500	6.7200	6.7200	+3.385%	4	12,756	-97.321%
2025-05-21	6.5000	6.5000	6.5000	6.5000	+0.464%	1	12,756	-97.231%
2025-05-19	6.3000	6.4700	6.3000	6.4700	+3.520%	50	12,756	-97.218%
2025-05-15	6.3200	6.3200	6.2500	6.2500	+0.644%	1,002	12,791	-97.120%
2025-05-14	6.2000	6.2100	6.2000	6.2100	+8.000%	2	12,399	-97.101%
2025-05-13	5.7200	5.7500	5.7200	5.7500	-12.879%	2	12,397	-96.870%
2025-05-09	6.6400	6.7000	6.6000	6.6000	-0.151%	104	12,397	-97.273%
2025-05-08	6.6300	6.6300	6.5500	6.6100	-7.939%	12	12,392	-97.277%
2025-05-07	7.1800	7.1800	7.1800	7.1800	-0.554%	251	12,391	-97.493%
2025-05-06	7.2200	7.2200	7.2200	7.2200	+6.021%	10	12,642	-97.507%
2025-05-02	6.8100	6.8100	6.8100	6.8100	-9.200%	2	12,652	-97.357%
2025-04-30	7.5000	7.5000	7.5000	7.5000	+3.448%	15	12,653	-97.600%
2025-04-28	7.2500	7.2500	7.2500	7.2500	-2.291%	2	12,653	-97.517%
2025-04-25	7.5500	7.5500	7.4200	7.4200	+9.118%	6	12,655	-97.574%
2025-04-24	6.9000	6.9000	6.8000	6.8000	-5.556%	4	12,656	-97.353%
2025-04-23	7.1500	7.2000	7.1500	7.2000	-8.976%	23	12,654	-97.500%
2025-04-22	7.9200	7.9200	7.9100	7.9100	-3.182%	11	12,655	-97.724%
2025-04-21	8.3000	8.4500	8.1700	8.1700	+2.125%	219	12,656	-97.797%
2025-04-17	8.2500	8.3000	8.0000	8.0000	-1.112%	106	12,646	-97.750%
2025-04-16	7.9100	8.0900	7.9100	8.0900	+7.152%	7	12,646	-97.775%
2025-04-15	7.6700	7.6700	7.5500	7.5500	+3.425%	5	12,648	-97.616%
2025-04-14	7.6500	7.6500	7.2100	7.3000	-9.877%	7	12,649	-97.534%
2025-04-10	7.5300	8.1500	7.5300	8.1000	+14.569%	106	12,647	-97.778%
2025-04-09	9.0100	9.0100	7.0700	7.0700	-16.627%	452	12,647	-97.454%
2025-04-08	8.4800	8.4800	8.4800	8.4800	+3.163%	2	12,661	-97.877%
2025-04-07	8.1600	8.7400	7.8000	8.2200	+4.051%	1,127	12,662	-97.810%
2025-04-04	7.4800	7.9600	7.4800	7.9000	+24.803%	126	12,333	-97.722%
2025-04-03	6.6500	6.9000	6.1500	6.3300	+0.796%	36	12,384	-97.156%
2025-03-31	6.2800	6.2800	6.2800	6.2800	+2.951%	100	12,395	-97.134%
2025-03-28	6.0600	6.1000	6.0600	6.1000	+2.694%	70	12,395	-97.049%
2025-03-27	6.0000	6.0000	5.9000	5.9400	+2.414%	110	12,395	-96.970%
2025-03-26	5.8000	5.8000	5.8000	5.8000	+4.505%	16	12,505	-96.897%
2025-03-25	5.3500	5.5500	5.3500	5.5500	+4.717%	609	12,521	-96.757%
2025-03-24	5.3000	5.3000	5.3000	5.3000	-6.854%	7	11,913	-96.604%
2025-03-20	5.6400	5.6900	5.6400	5.6900	+4.022%	12	11,913	-96.837%
2025-03-19	5.3400	5.4700	5.3400	5.4700	+10.505%	40	11,920	-96.709%
2025-03-18	4.9100	4.9500	4.9100	4.9500	-2.367%	3	11,910	-96.364%
2025-03-17	5.1500	5.1500	4.9000	5.0700	-11.053%	32	11,910	-96.450%
2025-03-14	5.7000	5.7000	5.7000	5.7000	-3.390%	2	11,903	-96.842%
2025-03-13	6.0000	6.0500	5.7000	5.9000	-19.067%	137	11,820	-96.949%
2025-03-12	7.2900	7.2900	7.2900	7.2900	-7.487%	1	11,820	-97.531%
2025-03-11	7.8800	7.8800	7.8800	7.8800	+2.471%	1	11,821	-97.716%
2025-03-10	7.6900	7.6900	7.6900	7.6900	+4.201%	2	11,820	-97.659%
2025-03-07	7.2900	7.5000	7.2900	7.3800	+2.075%	44	11,820	-97.561%
2025-03-06	7.4900	7.4900	7.1000	7.2300	-0.959%	44	11,865	-97.510%
2025-03-05	7.3000	7.3000	7.3000	7.3000	+2.962%	5	11,865	-97.534%
2025-03-04	7.1000	7.1000	7.0900	7.0900	+16.230%	8	11,865	-97.461%
2025-03-03	6.1000	6.1000	6.1000	6.1000	+3.215%	1	11,865	-97.049%
2025-02-28	5.6800	5.9200	5.6800	5.9100	+0.169%	300	11,865	-96.954%
2025-02-27	5.9000	5.9000	5.9000	5.9000	+0.855%	1	11,915	-96.949%
2025-02-26	5.9000	5.9000	5.8500	5.8500	-1.681%	2	11,914	-96.923%
2025-02-25	5.7500	5.9500	5.7500	5.9500	+8.775%	3	11,915	-96.975%
2025-02-24	5.6000	5.6100	5.4000	5.4700	+4.190%	107	11,918	-96.709%
2025-02-21	5.0500	5.2500	5.0500	5.2500	+5.000%	24	11,917	-96.571%
2025-02-20	5.0000	5.2000	4.9000	5.0000	+2.041%	43	11,920	-96.400%
2025-02-19	4.7500	4.9500	4.7500	4.9000	+8.889%	313	11,960	-96.327%
2025-02-18	5.0200	5.0200	4.5000	4.5000	-21.329%	905	11,960	-96.000%
2025-02-14	5.5900	5.8400	5.5900	5.7200	+7.721%	44	11,879	-96.853%
2025-02-13	5.5000	5.5000	5.3000	5.3100	-15.446%	342	11,851	-96.610%
2025-02-12	6.2800	6.2800	6.2800	6.2800	-6.963%	1	11,851	-97.134%
2025-02-11	7.0500	7.0500	6.7000	6.7500	-9.396%	4	11,851	-97.333%
2025-02-10	7.4400	7.4500	7.4400	7.4500	-4.487%	2	11,851	-97.584%
2025-02-07	7.8900	7.8900	7.8000	7.8000	+0.645%	8	11,852	-97.692%
2025-02-06	7.6000	7.7500	7.6000	7.7500	+1.043%	17	11,852	-97.677%
2025-02-03	7.6700	7.6700	7.6700	7.6700	+0.921%	100	11,853	-97.653%
2025-01-31	7.4000	7.6000	7.4000	7.6000	+0.662%	132	11,853	-97.632%
2025-01-30	7.8000	7.8000	7.4500	7.5500	+0.667%	6	11,889	-97.616%
2025-01-28	7.4500	7.5000	7.4500	7.5000	+4.167%	24	11,893	-97.600%
2025-01-27	7.1000	7.2700	7.0900	7.2000	+6.667%	196	11,915	-97.500%
2025-01-24	6.7500	6.8500	6.7000	6.7500	+0.596%	452	11,905	-97.333%
2025-01-23	6.6500	6.7100	6.6500	6.7100	+4.517%	2	11,905	-97.317%
2025-01-22	6.3500	6.4200	6.2800	6.4200	+1.102%	10	11,905	-97.196%
2025-01-21	6.4000	6.4000	6.2600	6.3500	-7.164%	322	11,905	-97.165%
2025-01-17	7.0000	7.0000	6.4800	6.8400	-11.742%	8	11,875	-97.368%
2025-01-16	7.7500	7.7500	7.7500	7.7500	-6.061%	4	11,875	-97.677%
2025-01-14	8.2500	8.2500	8.2500	8.2500	+0.121%	1	11,875	-97.818%
2025-01-13	8.3000	8.4500	8.2400	8.2400	+0.243%	82	11,876	-97.816%
2025-01-10	8.2500	8.2500	8.2200	8.2200	+5.115%	28	11,898	-97.810%
2025-01-06	7.3900	7.8500	7.3100	7.8200	+2.625%	45	11,894	-97.698%
2025-01-03	7.6200	7.6200	7.6200	7.6200	-2.057%	2	11,929	-97.638%
2024-12-31	7.6900	7.7800	7.6900	7.7800	-0.256%	12	11,942	-97.686%
2024-12-30	7.8500	7.8500	7.8000	7.8000	+3.311%	16	11,942	-97.692%
2024-12-27	7.5500	7.5500	7.5500	7.5500	-1.178%	4	11,942	-97.616%
2024-12-24	7.6400	7.6400	7.6400	7.6400	-2.177%	7	11,933	-97.644%
2024-12-23	7.8000	7.8400	7.8000	7.8100	-3.580%	269	11,933	-97.695%
2024-12-20	8.2000	8.2000	8.0000	8.1000	-1.818%	21	11,933	-97.778%
2024-12-19	8.1400	8.2500	8.1400	8.2500	+10.000%	19	11,933	-97.818%
2024-12-18	7.5000	7.5000	7.5000	7.5000	+4.167%	2	11,919	-97.600%
2024-12-16	7.5000	7.5100	7.2000	7.2000	-2.041%	9	11,914	-97.500%
2024-12-12	7.4000	7.4000	7.3500	7.3500	-4.172%	41	11,914	-97.551%
2024-12-10	7.4900	7.6700	7.4900	7.6700	+5.793%	34	11,881	-97.653%
2024-12-09	7.0100	7.2500	7.0100	7.2500	+1.257%	314	11,912	-97.517%
2024-12-06	7.1000	7.2400	7.1000	7.1600	-0.693%	42	11,662	-97.486%
2024-12-05	7.0000	7.2100	6.7700	7.2100	+10.076%	1,535	11,658	-97.503%
2024-12-04	6.5000	6.6400	6.5000	6.5500	+6.504%	16	10,912	-97.252%
2024-12-03	6.0000	6.1600	6.0000	6.1500	+9.626%	736	10,910	-97.073%
2024-12-02	5.2500	5.6100	5.0500	5.6100	-4.915%	36	10,552	-96.791%
2024-11-27	5.8500	5.9000	5.8000	5.9000	+4.425%	3	10,538	-96.949%
2024-11-26	5.4900	5.6500	5.4900	5.6500	+6.604%	4	10,538	-96.814%
2024-11-25	5.1000	5.3000	5.1000	5.3000	-2.752%	27	10,536	-96.604%
2024-11-22	5.4500	5.4500	5.4500	5.4500	-3.540%	80	10,548	-96.697%
2024-11-20	5.6500	5.6500	5.6500	5.6500	+2.727%	1	10,588	-96.814%
2024-11-15	5.4300	5.5000	5.4300	5.5000	+3.774%	12	10,588	-96.727%
2024-11-13	5.3000	5.3000	5.3000	5.3000	-5.188%	1	10,593	-96.604%
2024-11-12	5.5900	5.5900	5.5900	5.5900	+7.088%	160	10,592	-96.780%
2024-11-11	5.1000	5.2200	5.1000	5.2200	+6.531%	31	10,592	-96.552%
2024-11-08	4.8800	5.0000	4.8000	4.9000	+1.031%	106	10,581	-96.327%
2024-11-07	5.1000	5.1000	4.8500	4.8500	-10.846%	15	10,569	-96.289%
2024-11-06	5.6000	5.6500	5.4400	5.4400	-10.526%	21	10,568	-96.691%
2024-11-05	6.2000	6.2000	6.0800	6.0800	-2.720%	2	10,569	-97.039%