Dark

INTC20261218P28
INTC Dec 18 2026 28.00 Put (INTC261218P00028000)
option OPRA

EOD

Sep 2, 2026

0.0300-40.000%(-0.0200)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0300	0.0600	0.0300	0.0300	-40.000%	31	20,546	0.000%
2026-08-28	0.0500	0.0600	0.0300	0.0500	-16.667%	38	20,550	-40.000%
2026-08-27	0.0500	0.0600	0.0300	0.0600	+50.000%	10	20,539	-50.000%
2026-08-26	0.0500	0.0500	0.0400	0.0400	-20.000%	7	20,538	-25.000%
2026-08-25	0.0600	0.0600	0.0400	0.0500	0.000%	8	20,545	-40.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	-16.667%	10	20,546	-40.000%
2026-08-21	0.0600	0.0600	0.0600	0.0600	+50.000%	1	20,536	-50.000%
2026-08-20	0.0600	0.0600	0.0400	0.0400	-33.333%	2	20,537	-25.000%
2026-08-18	0.0700	0.0700	0.0400	0.0600	+50.000%	8	20,536	-50.000%
2026-08-14	0.0500	0.0500	0.0400	0.0400	-50.000%	25	20,537	-25.000%
2026-08-13	0.0200	0.1000	0.0200	0.0800	-20.000%	37	20,542	-62.500%
2026-08-10	0.1200	0.1200	0.1000	0.1000	-28.571%	5	20,530	-70.000%
2026-08-07	0.1900	0.1900	0.1400	0.1400	0.000%	11	20,535	-78.571%
2026-08-06	0.1800	0.1900	0.1100	0.1400	-33.333%	101	20,541	-78.571%
2026-08-05	0.2400	0.2500	0.1600	0.2100	-8.696%	105	20,573	-85.714%
2026-08-04	0.1700	0.2300	0.1400	0.2300	+21.053%	32	20,511	-86.957%
2026-08-03	0.1900	0.2000	0.1200	0.1900	-13.636%	55	20,532	-84.211%
2026-07-31	0.1800	0.2500	0.1600	0.2200	-8.333%	152	20,569	-86.364%
2026-07-30	0.2100	0.2600	0.1700	0.2400	-14.286%	105	20,544	-87.500%
2026-07-29	0.2400	0.3500	0.2400	0.2800	-9.677%	151	20,516	-89.286%
2026-07-28	0.2600	0.3200	0.2200	0.3100	+29.167%	174	20,524	-90.323%
2026-07-27	0.2300	0.3100	0.1900	0.2400	-7.692%	276	20,518	-87.500%
2026-07-24	0.2100	0.2800	0.1600	0.2600	-7.143%	177	20,542	-88.462%
2026-07-23	0.3200	0.3400	0.2600	0.2800	+3.704%	45	20,493	-89.286%
2026-07-22	0.2800	0.3200	0.2300	0.2700	+3.846%	72	20,495	-88.889%
2026-07-21	0.3100	0.3200	0.2500	0.2600	-25.714%	51	20,503	-88.462%
2026-07-20	0.2700	0.3500	0.2500	0.3500	+9.375%	13	20,483	-91.429%
2026-07-17	0.3700	0.3900	0.2900	0.3200	+33.333%	40	20,485	-90.625%
2026-07-16	0.2400	0.2500	0.2400	0.2400	-20.000%	30	20,504	-87.500%
2026-07-15	0.2600	0.3000	0.2400	0.3000	+20.000%	56	20,513	-90.000%
2026-07-14	0.2600	0.3100	0.2400	0.2500	-16.667%	109	20,512	-88.000%
2026-07-13	0.3900	0.3900	0.2600	0.3000	-9.091%	97	20,527	-90.000%
2026-07-10	0.3400	0.3800	0.2600	0.3300	-2.941%	67	20,506	-90.909%
2026-07-09	0.2700	0.3700	0.2700	0.3400	+3.030%	96	20,512	-91.176%
2026-07-08	0.3000	0.4000	0.2900	0.3300	-13.158%	113	20,508	-90.909%
2026-07-07	0.3200	0.4100	0.2900	0.3800	+31.034%	143	20,516	-92.105%
2026-07-06	0.3000	0.3300	0.2600	0.2900	+7.407%	64	20,524	-89.655%
2026-07-02	0.2700	0.3000	0.2500	0.2700	-15.625%	39	20,516	-88.889%
2026-07-01	0.3000	0.3200	0.2400	0.3200	+14.286%	57	20,516	-90.625%
2026-06-30	0.3000	0.3000	0.2300	0.2800	-6.667%	413	20,512	-89.286%
2026-06-29	0.2500	0.3100	0.2400	0.3000	-3.226%	174	20,578	-90.000%
2026-06-26	0.2800	0.3200	0.2500	0.3100	+3.333%	464	20,583	-90.323%
2026-06-25	0.3000	0.3100	0.2400	0.3000	+30.435%	25	20,183	-90.000%
2026-06-23	0.2100	0.2300	0.2100	0.2300	0.000%	5	20,172	-86.957%
2026-06-22	0.2600	0.2600	0.2300	0.2300	-14.815%	6	20,177	-86.957%
2026-06-18	0.3500	0.3500	0.2700	0.2700	-18.182%	2	20,175	-88.889%
2026-06-17	0.3300	0.3300	0.3300	0.3300	-2.941%	1	20,175	-90.909%
2026-06-16	0.3500	0.3500	0.3400	0.3400	+17.241%	39	20,175	-91.176%
2026-06-15	0.3200	0.3200	0.2900	0.2900	-9.375%	15	20,196	-89.655%
2026-06-11	0.3200	0.3200	0.3200	0.3200	-8.571%	1	20,197	-90.625%
2026-06-10	0.3500	0.3500	0.3500	0.3500	+9.375%	156	20,198	-91.429%
2026-06-09	0.3200	0.3200	0.3200	0.3200	+6.667%	1	20,229	-90.625%
2026-06-08	0.3000	0.3000	0.3000	0.3000	0.000%	10	20,230	-90.000%
2026-06-05	0.3000	0.3000	0.3000	0.3000	+20.000%	1	20,230	-90.000%
2026-06-04	0.2400	0.2500	0.2400	0.2500	-3.846%	45	20,231	-88.000%
2026-06-02	0.3000	0.3000	0.2600	0.2600	-18.750%	20	20,260	-88.462%
2026-06-01	0.3200	0.3200	0.3200	0.3200	+28.000%	1	20,270	-90.625%
2026-05-29	0.2500	0.2500	0.2500	0.2500	-3.846%	10	20,271	-88.000%
2026-05-27	0.2600	0.2600	0.2600	0.2600	-7.143%	1	20,281	-88.462%
2026-05-26	0.2800	0.2800	0.2800	0.2800	+12.000%	6	20,280	-89.286%
2026-05-19	0.2500	0.2500	0.2500	0.2500	-16.667%	5	20,284	-88.000%
2026-05-18	0.3000	0.3000	0.3000	0.3000	+30.435%	5	20,289	-90.000%
2026-05-15	0.2300	0.2300	0.2300	0.2300	-23.333%	2	20,289	-86.957%
2026-05-14	0.3000	0.3000	0.3000	0.3000	0.000%	10	20,284	-90.000%
2026-05-13	0.2900	0.3000	0.2900	0.3000	0.000%	2	20,282	-90.000%
2026-05-12	0.3000	0.3400	0.3000	0.3000	-6.250%	4	20,282	-90.000%
2026-05-11	0.3600	0.3600	0.3000	0.3200	-21.951%	17	20,282	-90.625%
2026-05-07	0.4100	0.4100	0.4100	0.4100	+10.811%	1	20,266	-92.683%
2026-05-06	0.3500	0.3700	0.3500	0.3700	-9.756%	482	20,266	-91.892%
2026-05-05	0.4100	0.4100	0.4100	0.4100	+5.128%	5	20,734	-92.683%
2026-05-04	0.3600	0.4000	0.3400	0.3900	-2.500%	2,010	20,734	-92.308%
2026-04-30	0.3700	0.4000	0.3700	0.4000	+11.111%	36	21,779	-92.500%
2026-04-29	0.4000	0.4000	0.3200	0.3600	-23.404%	71	21,814	-91.667%
2026-04-28	0.4700	0.4800	0.4600	0.4700	+2.174%	52	21,845	-93.617%
2026-04-27	0.4600	0.4600	0.4600	0.4600	-13.208%	25	21,853	-93.478%
2026-04-24	0.4400	0.5300	0.4400	0.5300	-23.188%	55	21,853	-94.340%
2026-04-23	0.6900	0.6900	0.6900	0.6900	-2.817%	22	21,828	-95.652%
2026-04-22	0.7400	0.7400	0.7100	0.7100	+9.231%	39	21,848	-95.775%
2026-04-21	0.6400	0.6900	0.6400	0.6500	+1.563%	14	21,865	-95.385%
2026-04-20	0.6300	0.6400	0.6100	0.6400	+1.587%	21	21,865	-95.313%
2026-04-17	0.6000	0.6300	0.6000	0.6300	-10.000%	12	21,860	-95.238%
2026-04-16	0.7200	0.7200	0.7000	0.7000	-11.392%	4	21,851	-95.714%
2026-04-15	0.7900	0.7900	0.7900	0.7900	-5.952%	1	21,851	-96.203%
2026-04-14	0.8600	0.8800	0.8100	0.8400	-1.176%	914	21,852	-96.429%
2026-04-13	0.8600	0.8600	0.7800	0.8500	+1.190%	105	21,862	-96.471%
2026-04-10	0.8400	0.8400	0.8400	0.8400	-8.696%	50	21,861	-96.429%
2026-04-09	0.9200	0.9200	0.9200	0.9200	-11.538%	1	21,906	-96.739%
2026-04-08	0.9800	1.0400	0.9800	1.0400	-23.529%	7	21,907	-97.115%
2026-04-07	1.3100	1.4000	1.3100	1.3600	-4.895%	20	21,911	-97.794%
2026-04-06	1.3800	1.4300	1.3800	1.4300	-5.921%	21	21,909	-97.902%
2026-04-02	1.5800	1.5800	1.5200	1.5200	-8.434%	3	21,933	-98.026%
2026-03-31	1.6600	1.6600	1.6600	1.6600	-27.826%	14	21,933	-98.193%
2026-03-30	2.3000	2.3000	2.3000	2.3000	+15.000%	6	21,919	-98.696%
2026-03-27	2.0000	2.0000	2.0000	2.0000	+8.108%	100	21,921	-98.500%
2026-03-26	1.7500	1.8500	1.7500	1.8500	+5.714%	8	22,021	-98.378%
2026-03-25	1.7500	1.7500	1.7500	1.7500	-13.366%	50	22,024	-98.286%
2026-03-20	2.0200	2.0200	2.0200	2.0200	+6.878%	1	22,024	-98.515%
2026-03-19	1.8900	1.8900	1.8900	1.8900	-6.897%	5	22,024	-98.413%
2026-03-17	2.0000	2.0300	1.9900	2.0300	+1.500%	16	22,024	-98.522%
2026-03-16	2.0000	2.0000	2.0000	2.0000	+21.212%	1	22,019	-98.500%
2026-03-11	1.6500	1.6500	1.6500	1.6500	-4.624%	1	22,018	-98.182%
2026-03-10	1.9300	1.9300	1.7300	1.7300	-17.619%	26	22,019	-98.266%
2026-03-09	2.2100	2.2100	2.1000	2.1000	+6.599%	12	22,044	-98.571%
2026-03-06	1.9700	1.9700	1.9700	1.9700	+10.674%	25	22,034	-98.477%
2026-03-05	1.7800	1.7800	1.7800	1.7800	+5.325%	15	22,059	-98.315%
2026-03-04	1.6900	1.6900	1.6900	1.6900	0.000%	5	22,059	-98.225%
2026-03-02	2.0000	2.0000	1.6900	1.6900	-6.630%	6	22,054	-98.225%
2026-02-26	1.8000	1.8500	1.8000	1.8100	+0.556%	23	22,060	-98.343%
2026-02-24	1.8000	1.8000	1.8000	1.8000	-1.099%	5	22,058	-98.333%
2026-02-20	1.9500	1.9500	1.8000	1.8200	-1.087%	10	22,063	-98.352%
2026-02-18	1.8600	1.8600	1.8400	1.8400	+8.235%	50	22,060	-98.370%
2026-02-13	1.8800	1.8800	1.7000	1.7000	0.000%	12	22,109	-98.235%
2026-02-12	1.6800	1.7000	1.6700	1.7000	0.000%	19	22,109	-98.235%
2026-02-11	1.7000	1.7000	1.7000	1.7000	0.000%	5	22,120	-98.235%
2026-02-10	1.4500	1.7000	1.4500	1.7000	+18.056%	3	22,115	-98.235%
2026-02-09	1.5500	1.5500	1.4000	1.4400	-4.000%	21	22,116	-97.917%
2026-02-06	1.4900	1.5000	1.4900	1.5000	-6.250%	3	22,136	-98.000%
2026-02-05	1.5900	1.6600	1.5500	1.6000	0.000%	45	22,138	-98.125%
2026-02-04	1.6000	1.6000	1.6000	1.6000	+6.667%	6	22,177	-98.125%
2026-02-03	1.4700	1.5000	1.4700	1.5000	-3.226%	4	22,183	-98.000%
2026-02-02	1.6200	1.6200	1.5200	1.5500	-7.738%	19	22,181	-98.065%
2026-01-30	1.4400	1.7800	1.4400	1.6800	+9.091%	4	22,176	-98.214%
2026-01-29	1.4600	1.6600	1.4600	1.5400	+2.667%	14	22,175	-98.052%
2026-01-28	1.6300	1.6300	1.5000	1.5000	-15.254%	6	22,165	-98.000%
2026-01-27	1.8500	1.8500	1.7300	1.7700	-11.055%	67	22,166	-98.305%
2026-01-26	1.8800	2.0000	1.8400	1.9900	+16.374%	23	22,184	-98.492%
2026-01-23	1.7100	1.7500	1.6200	1.7100	+35.714%	40	22,175	-98.246%
2026-01-22	1.4000	1.4000	1.2600	1.2600	-5.970%	9	22,153	-97.619%
2026-01-21	1.3500	1.3800	1.3200	1.3400	-12.987%	38	22,156	-97.761%
2026-01-20	1.5100	1.5400	1.5100	1.5400	-9.412%	11	22,182	-98.052%
2026-01-16	1.6700	1.7000	1.6700	1.7000	+6.250%	7	22,173	-98.235%
2026-01-15	1.5000	1.6800	1.4700	1.6000	0.000%	23	22,173	-98.125%
2026-01-14	1.6600	1.7000	1.6000	1.6000	-10.112%	27	22,194	-98.125%
2026-01-13	1.8000	1.9100	1.7000	1.7800	-10.101%	35	22,219	-98.315%
2026-01-12	1.9200	2.0300	1.8700	1.9800	+7.027%	213	22,214	-98.485%
2026-01-09	1.9600	2.0000	1.8500	1.8500	-17.778%	24	22,171	-98.378%
2026-01-08	2.2300	2.2500	2.2300	2.2500	+13.065%	15	22,173	-98.667%
2026-01-07	1.9900	1.9900	1.9900	1.9900	-18.776%	1	22,163	-98.492%
2026-01-05	2.3800	2.6000	2.3800	2.4500	-2.390%	35	22,163	-98.776%
2026-01-02	2.5100	2.5100	2.5100	2.5100	-7.037%	1	22,162	-98.805%
2025-12-31	2.7000	2.7000	2.7000	2.7000	+4.247%	11	22,153	-98.889%
2025-12-30	2.6500	2.6500	2.5700	2.5900	-6.498%	5	22,153	-98.842%
2025-12-29	2.7900	2.7900	2.7500	2.7700	-4.152%	1,415	22,153	-98.917%
2025-12-26	2.9600	2.9700	2.7700	2.8900	-3.667%	17	20,738	-98.962%
2025-12-24	3.1500	3.1500	3.0000	3.0000	+7.143%	158	20,880	-99.000%
2025-12-23	2.8000	2.8000	2.8000	2.8000	-5.085%	152	20,880	-98.929%
2025-12-22	2.9000	2.9500	2.8700	2.9500	+0.683%	856	20,728	-98.983%
2025-12-19	2.9300	2.9300	2.9300	2.9300	-2.333%	1	19,873	-98.976%
2025-12-18	3.0000	3.0000	2.9400	3.0000	-3.226%	131	19,874	-99.000%
2025-12-17	2.7900	3.1000	2.7900	3.1000	+8.772%	14	19,747	-99.032%
2025-12-15	2.8500	2.8500	2.8500	2.8500	-2.730%	40	19,736	-98.947%
2025-12-12	2.7500	2.9300	2.7100	2.9300	+6.934%	66	19,696	-98.976%
2025-12-11	2.6700	2.7400	2.6600	2.7400	+3.396%	7	19,649	-98.905%
2025-12-10	2.5300	2.6500	2.5300	2.6500	+5.159%	3	19,651	-98.868%
2025-12-09	2.5200	2.5200	2.5200	2.5200	+0.398%	112	19,650	-98.810%
2025-12-08	2.5100	2.5300	2.5100	2.5100	+6.809%	36	19,538	-98.805%
2025-12-05	2.3500	2.3500	2.3500	2.3500	-18.403%	20	19,534	-98.723%
2025-12-04	2.3000	2.8800	2.3000	2.8800	+27.434%	231	19,554	-98.958%
2025-12-03	2.3300	2.3600	2.2600	2.2600	-3.830%	205	19,463	-98.673%
2025-12-02	2.4200	2.4200	2.3500	2.3500	-8.560%	150	19,462	-98.723%
2025-12-01	2.6000	2.6000	2.5600	2.5700	-0.772%	7	19,448	-98.833%
2025-11-28	2.5200	2.5900	2.5200	2.5900	-12.500%	1,501	19,453	-98.842%
2025-11-26	3.1500	3.1500	2.9600	2.9600	-11.642%	7	20,959	-98.986%
2025-11-25	3.2500	3.3500	3.2500	3.3500	-4.011%	8	20,959	-99.104%
2025-11-21	3.5500	3.5500	3.4900	3.4900	+2.647%	21	20,955	-99.140%
2025-11-20	3.1900	3.7900	3.1900	3.4000	0.000%	24	20,937	-99.118%
2025-11-19	3.4000	3.4000	3.4000	3.4000	0.000%	11	20,931	-99.118%
2025-11-18	3.7100	3.7100	3.4000	3.4000	-5.556%	62	20,920	-99.118%
2025-11-17	3.4000	3.6000	3.4000	3.6000	+7.143%	2,001	20,968	-99.167%
2025-11-14	3.5000	3.5300	3.3000	3.3600	+0.901%	88	19,469	-99.107%
2025-11-13	3.1900	3.3300	3.1900	3.3300	+9.180%	30	19,449	-99.099%
2025-11-12	3.0500	3.0500	3.0500	3.0500	-0.974%	35	19,449	-99.016%
2025-11-11	3.0800	3.0800	3.0800	3.0800	-0.645%	1	19,414	-99.026%
2025-11-10	2.9800	3.1000	2.9800	3.1000	-1.587%	101	19,414	-99.032%
2025-11-07	3.1500	3.1500	3.1000	3.1500	-1.563%	124	19,515	-99.048%
2025-11-06	3.1000	3.2000	3.0500	3.2000	+10.727%	66	19,422	-99.063%
2025-11-03	2.8900	2.8900	2.8900	2.8900	+3.214%	9	19,364	-98.962%
2025-10-30	2.8500	2.8500	2.8000	2.8000	-6.667%	102	19,364	-98.929%
2025-10-29	2.7000	3.0000	2.7000	3.0000	+7.527%	214	19,284	-99.000%
2025-10-28	2.8200	2.8500	2.6900	2.7900	-5.743%	5	19,097	-98.925%
2025-10-27	2.7500	2.9600	2.7500	2.9600	-1.333%	9	19,105	-98.986%
2025-10-24	2.3900	3.0000	2.3900	3.0000	-15.493%	27	19,105	-99.000%
2025-10-23	3.6000	3.6000	3.5500	3.5500	0.000%	15	19,126	-99.155%
2025-10-22	3.6400	3.7000	3.3200	3.5500	+5.030%	25	19,131	-99.155%
2025-10-21	3.4100	3.4100	3.3800	3.3800	+1.502%	8	19,108	-99.112%
2025-10-20	3.3300	3.3300	3.3000	3.3300	-6.723%	29	19,114	-99.099%
2025-10-16	3.5000	3.5700	3.5000	3.5700	+0.563%	2	19,139	-99.160%
2025-10-15	3.5500	3.5700	3.5000	3.5500	+5.970%	103	19,139	-99.155%
2025-10-13	3.3000	3.3500	3.3000	3.3500	-1.471%	181	19,037	-99.104%
2025-10-10	2.9200	3.4000	2.9100	3.4000	+9.677%	52	18,977	-99.118%
2025-10-09	3.0500	3.1900	3.0500	3.1000	0.000%	262	18,978	-99.032%
2025-10-08	3.2500	3.2500	3.0300	3.1000	+4.027%	15	18,717	-99.032%
2025-10-07	2.9400	3.1200	2.9400	2.9800	-8.308%	40	18,698	-98.993%
2025-10-06	3.1100	3.2500	3.1000	3.2500	+3.175%	167	18,698	-99.077%
2025-10-03	3.0500	3.5500	2.9600	3.1500	+2.273%	1,787	18,579	-99.048%
2025-10-02	3.2300	3.2300	2.9700	3.0800	-5.231%	130	19,957	-99.026%
2025-10-01	3.7100	3.7100	3.2500	3.2500	-12.162%	137	19,975	-99.077%
2025-09-30	3.7000	3.7500	3.6500	3.7000	+2.778%	122	20,101	-99.189%
2025-09-29	4.0000	4.0000	3.6000	3.6000	+1.695%	26	20,111	-99.167%
2025-09-26	3.7000	3.7500	3.5000	3.5400	-5.600%	122	20,115	-99.153%
2025-09-25	4.3000	4.3000	3.7500	3.7500	-12.791%	138	20,072	-99.200%
2025-09-24	4.2500	4.3000	4.2500	4.3000	-3.371%	2,028	20,084	-99.302%
2025-09-23	4.4500	4.4500	4.4500	4.4500	-1.111%	3	18,112	-99.326%
2025-09-22	4.4000	4.5800	3.5000	4.5000	+2.273%	20	18,109	-99.333%
2025-09-19	4.2600	4.5000	4.0000	4.4000	+6.024%	327	18,096	-99.318%
2025-09-18	5.9000	5.9000	3.8300	4.1500	-33.280%	207	18,043	-99.277%
2025-09-17	6.1000	6.3800	6.0500	6.2200	+2.303%	64	18,094	-99.518%
2025-09-16	6.1000	6.1000	6.0800	6.0800	-1.935%	11	18,093	-99.507%
2025-09-15	6.2000	6.2000	6.0800	6.2000	-4.615%	108	18,083	-99.516%
2025-09-12	6.4500	6.5100	6.4500	6.5000	+4.839%	568	17,985	-99.538%
2025-09-11	6.1700	6.2000	6.1700	6.2000	-3.125%	6	17,564	-99.516%
2025-09-10	6.4000	6.4000	6.4000	6.4000	+1.587%	157	17,560	-99.531%
2025-09-09	6.3000	6.3500	6.3000	6.3000	-0.943%	229	17,403	-99.524%
2025-09-08	6.4000	6.4000	6.3600	6.3600	-0.780%	2	17,175	-99.528%
2025-09-05	6.4100	6.4100	6.4100	6.4100	+1.908%	1	17,175	-99.532%
2025-09-04	6.4100	6.4100	6.2500	6.2900	-4.841%	7	17,174	-99.523%
2025-09-03	6.6000	6.6500	6.5500	6.6100	+2.481%	8	17,175	-99.546%
2025-09-02	6.6700	6.6700	6.4500	6.4500	+6.436%	26	17,176	-99.535%
2025-08-28	6.2500	6.2900	6.0600	6.0600	-8.182%	5	17,166	-99.505%
2025-08-26	6.6000	6.6000	6.6000	6.6000	+1.538%	1	17,164	-99.545%
2025-08-25	6.5000	6.5000	6.5000	6.5000	+4.167%	30	17,164	-99.538%
2025-08-22	6.9100	7.3500	6.2400	6.2400	-12.727%	7	17,164	-99.519%
2025-08-21	7.3100	7.3100	7.1000	7.1500	+1.563%	6	17,165	-99.580%
2025-08-20	7.1000	7.1000	7.0400	7.0400	+12.640%	3	17,164	-99.574%
2025-08-19	6.1500	6.5700	6.0000	6.2500	-11.348%	44	17,163	-99.520%
2025-08-18	6.8000	7.0500	5.9000	7.0500	+6.015%	54	17,177	-99.574%
2025-08-15	6.5000	6.6500	6.3500	6.6500	-8.904%	13	17,150	-99.549%
2025-08-14	7.5500	7.5500	7.3000	7.3000	-5.806%	97	17,155	-99.589%
2025-08-13	7.6500	7.7900	7.6500	7.7500	-4.674%	3	17,248	-99.613%
2025-08-12	8.1300	8.1300	8.1300	8.1300	-12.298%	2	17,247	-99.631%
2025-08-07	9.1400	9.2700	9.1400	9.2700	+5.102%	6	17,249	-99.676%
2025-08-06	8.7900	8.8200	8.7900	8.8200	-0.451%	11	17,247	-99.660%
2025-08-05	8.8600	8.8600	8.8600	8.8600	-5.241%	2	17,256	-99.661%
2025-08-04	9.3500	9.3500	9.3500	9.3500	-2.094%	1	17,257	-99.679%
2025-08-01	9.5500	9.5500	9.5500	9.5500	+11.047%	1	17,258	-99.686%
2025-07-30	8.6000	8.6000	8.6000	8.6000	-0.578%	1	17,257	-99.651%
2025-07-25	8.5500	8.7000	8.5500	8.6500	+13.220%	80	17,256	-99.653%
2025-07-24	7.2000	7.6400	7.2000	7.6400	+8.369%	50	17,179	-99.607%
2025-07-23	7.2200	7.2200	7.0500	7.0500	-3.425%	45	17,189	-99.574%
2025-07-18	7.3000	7.3000	7.3000	7.3000	+0.551%	1	17,201	-99.589%
2025-07-17	7.2600	7.2600	7.2600	7.2600	+0.833%	1	17,202	-99.587%
2025-07-14	7.2000	7.2000	7.2000	7.2000	+0.559%	1	17,201	-99.583%
2025-07-11	7.1600	7.1600	7.1600	7.1600	+2.432%	2	17,202	-99.581%
2025-07-10	7.0500	7.0500	6.9900	6.9900	-1.549%	4	17,204	-99.571%
2025-07-08	7.1000	7.3200	7.0500	7.1000	-14.663%	18	17,210	-99.577%
2025-07-02	8.2500	8.3200	8.0000	8.3200	+12.281%	8	17,209	-99.639%
2025-07-01	7.4100	7.4100	7.4100	7.4100	-5.485%	2	17,205	-99.595%
2025-06-30	7.8400	7.8400	7.8400	7.8400	+3.567%	2	17,203	-99.617%
2025-06-27	7.5700	7.5700	7.5700	7.5700	-2.323%	2	17,205	-99.604%
2025-06-26	7.7500	7.7500	7.7500	7.7500	-0.641%	225	17,207	-99.613%
2025-06-25	7.7000	7.8300	7.7000	7.8000	-0.637%	6	16,983	-99.615%
2025-06-24	8.3000	8.6500	7.7000	7.8500	-9.458%	39	16,981	-99.618%
2025-06-20	8.5000	8.6700	8.5000	8.6700	-1.701%	4	16,983	-99.654%
2025-06-11	8.8200	8.8200	8.8200	8.8200	+10.250%	2	16,983	-99.660%
2025-06-10	8.0000	8.0000	8.0000	8.0000	-10.112%	3	16,981	-99.625%
2025-06-09	9.0800	9.0800	8.8300	8.9000	-2.732%	19	16,984	-99.663%
2025-06-06	9.0500	9.1500	9.0500	9.1500	-1.081%	18	16,988	-99.672%
2025-06-05	8.9500	9.2500	8.9500	9.2500	-2.632%	3	16,998	-99.676%
2025-05-30	9.5000	9.5000	9.5000	9.5000	+4.167%	4	17,000	-99.684%
2025-05-29	9.0900	9.1500	9.0700	9.1200	-1.405%	65	17,000	-99.671%
2025-05-28	8.9200	9.4000	8.8600	9.2500	+2.778%	160	17,000	-99.676%
2025-05-27	8.8500	9.0500	8.8500	9.0000	+2.623%	60	17,000	-99.667%
2025-05-22	8.7600	8.7800	8.7600	8.7700	-1.239%	3	17,003	-99.658%
2025-05-21	8.6000	8.8800	8.6000	8.8800	+5.338%	3	17,005	-99.662%
2025-05-20	8.4300	8.4300	8.4300	8.4300	+1.566%	1	17,004	-99.644%
2025-05-19	8.3000	8.3000	8.3000	8.3000	+1.220%	1	17,005	-99.639%
2025-05-16	8.3200	8.3200	8.1700	8.2000	0.000%	24	17,006	-99.634%
2025-05-14	8.2800	8.2800	8.2000	8.2000	+9.333%	2	17,005	-99.634%
2025-05-13	7.5000	7.5000	7.5000	7.5000	-4.701%	2	17,006	-99.600%
2025-05-12	7.8700	7.8700	7.8700	7.8700	-16.366%	1	17,008	-99.619%
2025-05-06	9.4100	9.4100	9.4100	9.4100	+4.324%	2	17,007	-99.681%
2025-05-02	9.0200	9.0200	9.0200	9.0200	0.000%	4	17,009	-99.667%
2025-04-28	9.0200	9.0200	9.0200	9.0200	+0.895%	1	17,007	-99.667%
2025-04-24	8.9400	8.9400	8.9400	8.9400	-4.077%	2	17,006	-99.664%
2025-04-23	9.3200	9.3200	9.3200	9.3200	-13.302%	2	17,008	-99.678%
2025-04-21	10.7500	10.7500	10.7500	10.7500	+1.896%	14	17,006	-99.721%
2025-04-17	10.6000	10.6000	10.5000	10.5500	+0.957%	6	16,986	-99.716%
2025-04-16	10.2100	10.4500	10.2100	10.4500	-0.096%	52	16,986	-99.713%
2025-04-11	10.4600	10.4600	10.4600	10.4600	+1.063%	4	16,938	-99.713%
2025-04-10	10.1000	10.3500	10.1000	10.3500	-5.133%	3	16,938	-99.710%
2025-04-09	10.9100	10.9100	10.9100	10.9100	+9.648%	6	16,937	-99.725%
2025-04-08	9.9500	9.9500	9.9500	9.9500	-9.955%	5	16,943	-99.698%
2025-04-07	10.5500	11.0500	10.2300	11.0500	+11.055%	163	16,948	-99.729%
2025-04-04	9.3000	10.1800	9.3000	9.9500	+17.059%	172	17,111	-99.698%
2025-04-02	8.5100	8.5100	8.5000	8.5000	+3.785%	5	17,097	-99.647%
2025-03-31	8.3200	8.3200	8.1900	8.1900	+0.738%	106	17,094	-99.634%
2025-03-28	8.1300	8.1300	8.1300	8.1300	+6.275%	2	17,188	-99.631%
2025-03-27	7.8700	8.2000	7.6500	7.6500	+0.658%	6	17,189	-99.608%
2025-03-26	7.6000	7.6000	7.6000	7.6000	+5.556%	2	17,195	-99.605%
2025-03-19	7.1800	7.2000	7.1800	7.2000	+8.108%	2	17,193	-99.583%
2025-03-18	6.7000	6.7000	6.6600	6.6600	-12.368%	8	17,195	-99.550%
2025-03-14	7.6000	7.6000	7.6000	7.6000	-1.682%	20	17,201	-99.605%
2025-03-13	7.7300	7.7300	7.7300	7.7300	-23.465%	1	17,212	-99.612%
2025-03-11	10.1000	10.1000	10.1000	10.1000	+1.508%	25	17,212	-99.703%
2025-03-10	9.9500	9.9500	9.9500	9.9500	+7.568%	10	17,237	-99.698%
2025-03-06	9.2500	9.2500	9.2500	9.2500	-3.141%	1	17,247	-99.676%
2025-03-05	9.4200	9.5500	9.4200	9.5500	+4.600%	16	17,247	-99.686%
2025-03-04	9.0000	9.1300	9.0000	9.1300	+15.570%	3	17,235	-99.671%
2025-02-27	7.5700	7.9000	7.5700	7.9000	+1.935%	105	17,233	-99.620%
2025-02-26	7.7500	7.7500	7.7500	7.7500	-0.129%	15	17,138	-99.613%
2025-02-25	7.7600	7.7600	7.7600	7.7600	+8.989%	3	17,154	-99.613%
2025-02-24	7.1200	7.1200	7.1200	7.1200	+1.714%	2	17,154	-99.579%
2025-02-21	7.0000	7.0000	7.0000	7.0000	+3.704%	6	17,152	-99.571%
2025-02-20	6.7500	6.7500	6.7500	6.7500	+2.273%	6	17,149	-99.556%
2025-02-19	6.6000	6.6000	6.6000	6.6000	+6.452%	3	17,155	-99.545%
2025-02-18	6.9500	6.9500	6.2000	6.2000	-21.914%	20	17,152	-99.516%
2025-02-14	7.4300	7.9500	7.4300	7.9400	+11.831%	22	17,151	-99.622%
2025-02-13	7.1000	7.1000	7.1000	7.1000	-20.225%	2	17,153	-99.577%
2025-02-11	8.9300	8.9500	8.6500	8.9000	-8.153%	15	17,153	-99.663%
2025-02-10	9.6900	9.6900	9.6900	9.6900	-2.808%	1	17,153	-99.690%
2025-02-06	9.9500	9.9700	9.9500	9.9700	-0.796%	3	17,152	-99.699%
2025-01-30	10.0500	10.0500	10.0500	10.0500	+4.145%	1	17,154	-99.701%
2025-01-29	9.6500	9.6500	9.6500	9.6500	-1.026%	1	17,154	-99.689%
2025-01-28	9.6500	9.7500	9.6000	9.7500	+4.278%	431	17,153	-99.692%
2025-01-27	9.2000	9.4500	9.2000	9.3500	+3.889%	455	16,723	-99.679%
2025-01-24	8.8000	9.0500	8.8000	9.0000	+3.448%	36	16,273	-99.667%
2025-01-23	8.7000	8.7000	8.7000	8.7000	+5.455%	2	16,255	-99.655%
2025-01-21	8.2000	8.2500	8.2000	8.2500	+0.610%	2	16,253	-99.636%
2025-01-17	8.2500	8.2500	8.2000	8.2000	-20.233%	4	16,251	-99.634%
2025-01-15	10.1900	10.2800	10.1900	10.2800	-2.836%	4	16,251	-99.708%
2025-01-14	10.5800	10.5800	10.5800	10.5800	+1.147%	1	16,249	-99.716%
2025-01-13	10.6000	10.6000	10.4600	10.4600	+1.455%	4	16,250	-99.713%
2025-01-10	11.2100	11.2100	10.3100	10.3100	+3.307%	18	16,253	-99.709%
2025-01-08	10.0000	10.0000	9.9800	9.9800	-0.100%	25	16,229	-99.699%
2025-01-06	9.6700	9.9900	9.6700	9.9900	+4.280%	16	16,229	-99.700%
2025-01-03	9.7600	9.7600	9.5800	9.5800	-3.232%	220	16,215	-99.687%
2024-12-31	9.8500	9.9000	9.8500	9.9000	-1.099%	12	16,327	-99.697%
2024-12-30	10.0300	10.0500	9.9400	10.0100	+2.143%	225	16,327	-99.700%
2024-12-27	9.7000	9.8000	9.7000	9.8000	+2.941%	44	16,152	-99.694%
2024-12-26	9.5200	9.5200	9.5200	9.5200	-2.758%	1	16,132	-99.685%
2024-12-23	9.7900	9.7900	9.7900	9.7900	-6.316%	4	16,132	-99.694%
2024-12-19	10.4500	10.4500	10.4500	10.4500	+12.124%	3	16,128	-99.713%
2024-12-16	9.6500	9.6500	9.3200	9.3200	-1.895%	14	16,131	-99.678%
2024-12-12	9.5000	9.5000	9.5000	9.5000	-1.554%	84	16,145	-99.684%
2024-12-11	9.6500	9.6500	9.6500	9.6500	+3.763%	25	16,061	-99.689%
2024-12-09	9.2700	9.3000	9.2700	9.3000	0.000%	2	16,036	-99.677%
2024-12-06	9.3000	9.3000	9.3000	9.3000	+1.639%	2	16,038	-99.677%
2024-12-05	9.1500	9.1500	9.1500	9.1500	+7.774%	1	16,039	-99.672%
2024-12-04	8.4900	8.5000	8.4900	8.4900	+6.792%	13	16,039	-99.647%
2024-12-03	7.3400	8.0500	7.3400	7.9500	+8.163%	1,502	16,052	-99.623%
2024-11-29	7.2500	7.3500	7.2500	7.3500	-5.769%	4	14,553	-99.592%
2024-11-27	7.8000	7.8000	7.8000	7.8000	+4.000%	1	14,555	-99.615%
2024-11-20	7.5000	7.5000	7.5000	7.5000	+8.696%	1	14,555	-99.600%
2024-11-13	6.9000	6.9000	6.9000	6.9000	+7.477%	1	14,554	-99.565%
2024-11-08	6.4400	6.4400	6.4200	6.4200	-6.957%	4	14,554	-99.533%
2024-11-07	6.9000	6.9000	6.9000	6.9000	-1.429%	2	14,552	-99.565%
2024-11-06	7.4000	7.4000	7.0000	7.0000	-12.281%	31	14,554	-99.571%
2024-11-05	8.0000	8.0000	7.9800	7.9800	-3.855%	5	14,568	-99.624%
2024-11-04	8.3500	8.3600	8.3000	8.3000	+3.362%	22	14,563	-99.639%
2024-11-01	7.5500	8.0300	7.5500	8.0300	-10.279%	6	14,569	-99.626%
2024-10-31	8.9500	8.9500	8.9500	8.9500	+8.485%	1	14,570	-99.665%
2024-10-29	8.2500	8.3200	8.2000	8.2500	+3.125%	106	14,571	-99.636%
2024-10-28	8.0000	8.0000	8.0000	8.0000	-3.030%	1	14,532	-99.625%
2024-10-25	8.0700	8.2500	8.0700	8.2500	-7.821%	390	14,532	-99.636%
2024-10-23	8.6800	8.9500	8.6800	8.9500	+5.294%	33	14,471	-99.665%
2024-10-22	8.4300	8.6000	8.4300	8.5000	+2.410%	67	14,456	-99.647%
2024-10-21	8.3000	8.3000	8.3000	8.3000	-0.955%	2	14,431	-99.639%
2024-10-18	8.3300	8.3800	8.2000	8.3800	+5.013%	560	14,429	-99.642%
2024-10-14	7.9800	7.9800	7.9800	7.9800	+0.377%	8	14,429	-99.624%
2024-10-09	8.0200	8.0200	7.9500	7.9500	-2.214%	8	14,429	-99.623%
2024-10-08	8.6000	8.6000	8.1300	8.1300	-4.353%	2	14,432	-99.631%
2024-10-01	7.9200	8.5000	7.9200	8.5000	+8.696%	4	14,434	-99.647%
2024-09-27	7.8800	7.8800	7.7700	7.8200	-4.634%	112	14,432	-99.616%
2024-09-26	8.2000	8.2000	8.2000	8.2000	+1.235%	1	14,388	-99.634%
2024-09-25	8.3000	8.3000	8.0500	8.1000	-7.745%	1,661	14,389	-99.630%
2024-09-20	10.0000	10.0000	8.7800	8.7800	-9.949%	60	12,730	-99.658%
2024-09-16	9.7500	9.7500	9.7500	9.7500	-6.699%	20	12,740	-99.692%
2024-09-13	10.3400	10.5000	10.3400	10.4500	-0.948%	178	12,760	-99.713%
2024-09-12	10.5000	10.5700	10.5000	10.5500	+1.151%	73	12,775	-99.716%
2024-09-11	10.9200	10.9200	10.4300	10.4300	-5.182%	14	12,705	-99.712%