Dark

INTC20261218P30
INTC Dec 18 2026 30.00 Put (INTC261218P00030000)
option OPRA

EOD

Sep 2, 2026

0.0600+20.000%(+0.0100)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0600	0.0700	0.0600	0.0600	+20.000%	31	18,356	0.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-16.667%	8	18,371	+20.000%
2026-08-31	0.0600	0.0600	0.0500	0.0600	+20.000%	4	18,379	0.000%
2026-08-28	0.0600	0.0800	0.0500	0.0500	-16.667%	35	18,378	+20.000%
2026-08-27	0.0800	0.0800	0.0600	0.0600	0.000%	10	18,378	0.000%
2026-08-26	0.0600	0.0600	0.0600	0.0600	-25.000%	1	18,380	0.000%
2026-08-25	0.0700	0.0800	0.0500	0.0800	+33.333%	6	18,380	-25.000%
2026-08-24	0.0600	0.0600	0.0600	0.0600	-25.000%	1	18,382	0.000%
2026-08-21	0.0800	0.0800	0.0800	0.0800	-11.111%	1	18,381	-25.000%
2026-08-20	0.0800	0.0900	0.0700	0.0900	+12.500%	22	18,382	-33.333%
2026-08-19	0.0400	0.1100	0.0400	0.0800	+14.286%	23	18,383	-25.000%
2026-08-18	0.0900	0.1100	0.0700	0.0700	-12.500%	42	18,389	-14.286%
2026-08-17	0.0800	0.0800	0.0800	0.0800	0.000%	251	18,408	-25.000%
2026-08-14	0.1100	0.1100	0.0800	0.0800	-11.111%	28	18,659	-25.000%
2026-08-13	0.0600	0.1100	0.0600	0.0900	-10.000%	28	18,671	-33.333%
2026-08-12	0.1200	0.1200	0.0600	0.1000	-33.333%	40	18,672	-40.000%
2026-08-10	0.1500	0.1500	0.1500	0.1500	-6.250%	1	18,680	-60.000%
2026-08-07	0.2200	0.2200	0.1600	0.1600	-15.789%	13	18,680	-62.500%
2026-08-06	0.3000	0.3000	0.1800	0.1900	-5.000%	157	18,693	-68.421%
2026-08-05	0.2500	0.3100	0.2000	0.2000	-23.077%	106	18,787	-70.000%
2026-08-04	0.3000	0.3000	0.2500	0.2600	-7.143%	28	18,788	-76.923%
2026-08-03	0.3000	0.3000	0.2800	0.2800	+21.739%	51	18,789	-78.571%
2026-07-31	0.2900	0.3200	0.2300	0.2300	-11.538%	142	18,788	-73.913%
2026-07-30	0.3200	0.3400	0.2300	0.2600	-21.212%	120	18,791	-76.923%
2026-07-29	0.3600	0.4400	0.3300	0.3300	+3.125%	148	18,809	-81.818%
2026-07-28	0.4300	0.4300	0.3100	0.3200	+14.286%	198	18,825	-81.250%
2026-07-27	0.3400	0.3700	0.2800	0.2800	0.000%	278	18,828	-78.571%
2026-07-24	0.3000	0.4000	0.2600	0.2800	-30.000%	190	18,852	-78.571%
2026-07-23	0.3600	0.4100	0.3300	0.4000	+2.564%	45	18,796	-85.000%
2026-07-22	0.4300	0.4300	0.3200	0.3900	+2.632%	110	18,797	-84.615%
2026-07-21	0.3400	0.3800	0.3000	0.3800	+5.556%	66	18,809	-84.211%
2026-07-20	0.3700	0.3900	0.3600	0.3600	-12.195%	24	18,798	-83.333%
2026-07-17	0.4700	0.4700	0.3700	0.4100	+5.128%	25	18,810	-85.366%
2026-07-16	0.3600	0.4000	0.3600	0.3900	+14.706%	80	18,801	-84.615%
2026-07-15	0.3900	0.3900	0.3000	0.3400	+13.333%	71	18,825	-82.353%
2026-07-14	0.2900	0.3900	0.2900	0.3000	-21.053%	130	18,825	-80.000%
2026-07-13	0.3700	0.4000	0.2600	0.3800	+11.765%	107	18,827	-84.211%
2026-07-10	0.4000	0.4100	0.3300	0.3400	-2.857%	65	18,799	-82.353%
2026-07-09	0.4100	0.4300	0.3500	0.3500	+2.941%	96	18,805	-82.857%
2026-07-08	0.4500	0.4700	0.3400	0.3400	-20.930%	126	18,818	-82.353%
2026-07-07	0.4300	0.5000	0.3900	0.4300	+34.375%	170	18,816	-86.047%
2026-07-06	0.3100	0.3900	0.3100	0.3200	-20.000%	66	18,781	-81.250%
2026-07-02	0.4000	0.4000	0.3400	0.4000	+21.212%	33	18,769	-85.000%
2026-07-01	0.3200	0.3800	0.3000	0.3300	+13.793%	54	18,769	-81.818%
2026-06-30	0.4000	0.4000	0.2900	0.2900	-6.452%	216	18,762	-79.310%
2026-06-29	0.3700	0.4200	0.3100	0.3100	-3.125%	194	18,861	-80.645%
2026-06-26	0.3800	0.3800	0.3200	0.3200	-11.111%	220	18,833	-81.250%
2026-06-25	0.3100	0.4000	0.3100	0.3600	-10.000%	28	18,941	-83.333%
2026-06-24	0.3900	0.4000	0.3200	0.4000	+14.286%	15	18,937	-85.000%
2026-06-23	0.3300	0.3900	0.3300	0.3500	+25.000%	38	18,940	-82.857%
2026-06-22	0.3000	0.3000	0.2800	0.2800	-20.000%	5	18,938	-78.571%
2026-06-18	0.3600	0.4100	0.3500	0.3500	-12.500%	14	18,933	-82.857%
2026-06-17	0.4000	0.4000	0.3900	0.4000	-4.762%	3	18,933	-85.000%
2026-06-16	0.3400	0.4200	0.2900	0.4200	+20.000%	34	18,933	-85.714%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-5.405%	1	18,930	-82.857%
2026-06-12	0.3700	0.3700	0.3700	0.3700	0.000%	5	18,930	-83.784%
2026-06-11	0.3900	0.3900	0.3700	0.3700	-7.500%	12	18,925	-83.784%
2026-06-10	0.4000	0.4000	0.4000	0.4000	+14.286%	11	18,937	-85.000%
2026-06-09	0.3300	0.3500	0.3100	0.3500	0.000%	340	18,932	-82.857%
2026-06-08	0.3600	0.3600	0.3500	0.3500	-12.500%	3	18,604	-82.857%
2026-06-05	0.3600	0.4400	0.3600	0.4000	+21.212%	14	18,603	-85.000%
2026-06-04	0.3300	0.3300	0.3300	0.3300	+10.000%	2	18,610	-81.818%
2026-06-03	0.3200	0.3200	0.3000	0.3000	-11.765%	6	18,610	-80.000%
2026-06-02	0.3300	0.3600	0.3300	0.3400	-2.857%	25	18,612	-82.353%
2026-06-01	0.3400	0.3800	0.3400	0.3500	+12.903%	48	18,611	-82.857%
2026-05-29	0.3000	0.3100	0.3000	0.3100	+6.897%	20	18,618	-80.645%
2026-05-28	0.2800	0.2900	0.2800	0.2900	-9.375%	11	18,628	-79.310%
2026-05-27	0.3400	0.3500	0.2900	0.3200	0.000%	11	18,627	-81.250%
2026-05-26	0.3000	0.3200	0.3000	0.3200	-11.111%	5	18,626	-81.250%
2026-05-22	0.3200	0.3600	0.3200	0.3600	+20.000%	3,206	18,628	-83.333%
2026-05-21	0.3500	0.3500	0.3000	0.3000	-11.765%	6	21,826	-80.000%
2026-05-20	0.3300	0.3700	0.3000	0.3400	-5.556%	18	21,826	-82.353%
2026-05-19	0.3300	0.3600	0.3100	0.3600	-5.263%	3,207	18,622	-83.333%
2026-05-18	0.3900	0.4100	0.3500	0.3800	+8.571%	49	18,622	-84.211%
2026-05-15	0.4300	0.4300	0.3500	0.3500	0.000%	14	18,622	-82.857%
2026-05-14	0.3800	0.3800	0.3400	0.3500	-14.634%	19	18,640	-82.857%
2026-05-13	0.3400	0.4100	0.3400	0.4100	+13.889%	13	18,621	-85.366%
2026-05-12	0.4800	0.4800	0.3500	0.3600	-16.279%	136	18,621	-83.333%
2026-05-11	0.4000	0.4300	0.4000	0.4300	+4.878%	66	18,621	-86.047%
2026-05-08	0.4800	0.5000	0.4100	0.4100	-16.327%	1,246	18,593	-85.366%
2026-05-07	0.4700	0.4900	0.4700	0.4900	0.000%	356	17,405	-87.755%
2026-05-06	0.4400	0.4900	0.4000	0.4900	+13.953%	2,467	17,056	-87.755%
2026-05-05	0.5200	0.5200	0.4000	0.4300	-12.245%	2,592	17,158	-86.047%
2026-05-04	0.4800	0.5200	0.4800	0.4900	+2.083%	87	16,543	-87.755%
2026-05-01	0.6200	0.6300	0.4700	0.4800	-4.000%	31	16,615	-87.500%
2026-04-30	0.4500	0.5000	0.4500	0.5000	+8.696%	15	16,615	-88.000%
2026-04-29	0.5000	0.5100	0.4100	0.4600	-17.857%	173	16,625	-86.957%
2026-04-28	0.6000	0.6000	0.5600	0.5600	-1.754%	34	16,617	-89.286%
2026-04-27	0.6200	0.6200	0.5700	0.5700	-8.065%	113	16,627	-89.474%
2026-04-24	0.5000	0.6900	0.5000	0.6200	-30.337%	126	16,694	-90.323%
2026-04-23	0.8300	0.8900	0.8100	0.8900	0.000%	48	16,674	-93.258%
2026-04-22	0.8200	0.8900	0.7900	0.8900	+3.488%	107	16,698	-93.258%
2026-04-21	0.8300	0.9000	0.8100	0.8600	+2.381%	87	16,683	-93.023%
2026-04-20	0.8000	0.8400	0.7800	0.8400	+12.000%	96	16,683	-92.857%
2026-04-17	0.7600	0.7600	0.7500	0.7500	-10.714%	8	16,676	-92.000%
2026-04-16	0.9300	0.9300	0.8400	0.8400	-14.286%	22	16,677	-92.857%
2026-04-15	1.0000	1.0200	0.9800	0.9800	-10.092%	17	16,691	-93.878%
2026-04-14	1.0400	1.0900	1.0200	1.0900	+1.869%	972	16,700	-94.495%
2026-04-13	1.0900	1.0900	1.0100	1.0700	0.000%	170	17,585	-94.393%
2026-04-10	1.1000	1.1200	1.0400	1.0700	-2.727%	896	17,819	-94.393%
2026-04-09	1.2000	1.2200	1.1000	1.1000	-9.836%	75	17,860	-94.545%
2026-04-08	1.4700	1.4700	1.1700	1.2200	-26.061%	421	17,876	-95.082%
2026-04-07	1.6700	1.8000	1.6500	1.6500	-8.333%	71	18,231	-96.364%
2026-04-06	1.7300	1.8400	1.7300	1.8000	-6.250%	11	18,253	-96.667%
2026-04-02	1.9400	1.9800	1.9200	1.9200	-6.341%	11	18,259	-96.875%
2026-04-01	2.0300	2.1000	1.9500	2.0500	-15.638%	333	18,259	-97.073%
2026-03-31	2.7500	2.7500	2.4300	2.4300	-17.347%	25	18,064	-97.531%
2026-03-30	2.5200	2.9400	2.5200	2.9400	+15.294%	58	18,048	-97.959%
2026-03-27	2.6000	2.6000	2.4800	2.5500	+6.695%	25	18,053	-97.647%
2026-03-26	2.1100	2.4600	2.1100	2.3900	+16.585%	118	18,046	-97.490%
2026-03-25	2.1800	2.1900	2.0500	2.0500	-18.000%	55	18,151	-97.073%
2026-03-24	2.4800	2.5500	2.4800	2.5000	0.000%	15	18,156	-97.600%
2026-03-23	2.5100	2.5700	2.5000	2.5000	-2.724%	6	18,141	-97.600%
2026-03-20	2.4400	2.5700	2.4400	2.5700	+10.776%	71	18,137	-97.665%
2026-03-19	2.3200	2.3200	2.3200	2.3200	-9.728%	2	18,066	-97.414%
2026-03-17	2.5000	2.5700	2.4100	2.5700	+14.222%	1,007	18,064	-97.665%
2026-03-16	2.1100	2.3200	2.0300	2.2500	-1.747%	2,020	19,052	-97.333%
2026-03-13	2.2900	2.2900	2.2900	2.2900	-6.148%	10	19,021	-97.380%
2026-03-12	2.3400	2.4400	2.3300	2.4400	+19.024%	6	19,021	-97.541%
2026-03-11	2.1500	2.1500	2.0500	2.0500	-5.963%	1,002	19,015	-97.073%
2026-03-10	2.1600	2.2700	2.0700	2.1800	-7.234%	1,026	18,115	-97.248%
2026-03-09	2.7300	2.7300	2.3500	2.3500	-6.000%	109	18,980	-97.447%
2026-03-06	2.4500	2.5000	2.4500	2.5000	+9.170%	11	18,895	-97.600%
2026-03-04	2.5300	2.5300	2.2000	2.2900	-8.400%	11	18,887	-97.380%
2026-03-03	2.7500	2.7500	2.5000	2.5000	+11.111%	507	18,878	-97.600%
2026-03-02	2.2800	2.2800	2.2500	2.2500	-3.433%	700	18,381	-97.333%
2026-02-27	2.2400	2.3300	2.2200	2.3300	+0.431%	102	17,900	-97.425%
2026-02-26	2.2200	2.3200	2.2200	2.3200	+2.655%	3	17,901	-97.414%
2026-02-25	2.2600	2.2600	2.2600	2.2600	+2.727%	1	17,899	-97.345%
2026-02-24	2.3400	2.3400	2.2000	2.2000	-10.204%	36	17,899	-97.273%
2026-02-23	2.3000	2.4500	2.3000	2.4500	+3.376%	2	17,867	-97.551%
2026-02-20	2.3700	2.4400	2.3200	2.3700	+3.947%	15	17,866	-97.468%
2026-02-19	2.4000	2.4500	2.2800	2.2800	+1.333%	204	17,858	-97.368%
2026-02-18	2.3200	2.3200	2.2500	2.2500	-4.255%	3	18,001	-97.333%
2026-02-17	2.3500	2.3500	2.3500	2.3500	+4.444%	20	18,003	-97.447%
2026-02-13	2.3000	2.3000	2.2500	2.2500	-0.881%	2	17,983	-97.333%
2026-02-12	2.1000	2.2700	2.1000	2.2700	+8.095%	21	17,983	-97.357%
2026-02-11	2.0700	2.2500	1.9500	2.1000	-4.545%	317	17,962	-97.143%
2026-02-10	2.0000	2.2000	2.0000	2.2000	+20.219%	221	17,770	-97.273%
2026-02-09	2.1000	2.1000	1.8100	1.8300	-3.684%	26	17,563	-96.721%
2026-02-06	1.9000	2.0000	1.8600	1.9000	-11.215%	103	17,581	-96.842%
2026-02-05	2.1400	2.1400	2.1400	2.1400	+4.902%	2	17,675	-97.196%
2026-02-04	2.0300	2.2500	2.0100	2.0400	+0.990%	1,060	17,695	-97.059%
2026-02-03	1.8000	2.0200	1.8000	2.0200	+6.316%	240	16,690	-97.030%
2026-02-02	2.1100	2.1100	1.9000	1.9000	-12.844%	63	16,765	-96.842%
2026-01-30	1.9300	2.1800	1.9300	2.1800	+25.287%	28	16,724	-97.248%
2026-01-29	1.9200	1.9200	1.7400	1.7400	-9.375%	3	16,732	-96.552%
2026-01-28	1.6200	2.0500	1.6200	1.9200	-14.667%	251	16,731	-96.875%
2026-01-27	2.3000	2.3500	2.2500	2.2500	-10.000%	56	16,727	-97.333%
2026-01-26	2.2700	2.5800	2.2000	2.5000	+11.607%	1,385	16,754	-97.600%
2026-01-23	2.1900	2.2800	2.0700	2.2400	+25.140%	267	16,474	-97.321%
2026-01-22	1.7000	1.7900	1.5900	1.7900	+8.485%	60	16,272	-96.648%
2026-01-21	1.7000	1.8000	1.6500	1.6500	-17.085%	33	16,248	-96.364%
2026-01-20	2.1500	2.1500	1.8700	1.9900	-5.687%	164	16,258	-96.985%
2026-01-16	2.0500	2.1100	1.9800	2.1100	+5.500%	68	16,380	-97.156%
2026-01-15	1.9300	2.0500	1.9300	2.0000	-2.439%	332	16,380	-97.000%
2026-01-14	2.0900	2.1100	2.0000	2.0500	-7.240%	39	16,317	-97.073%
2026-01-13	2.2500	2.3700	2.1500	2.2100	-10.163%	51	16,320	-97.285%
2026-01-12	3.1500	3.1500	2.3100	2.4600	+4.681%	77	16,345	-97.561%
2026-01-09	2.7000	2.7000	2.3400	2.3500	-18.966%	71	16,352	-97.447%
2026-01-08	2.9300	2.9300	2.8900	2.9000	+14.173%	14	16,357	-97.931%
2026-01-07	2.8500	2.8500	2.4700	2.5400	-15.333%	54	16,345	-97.638%
2026-01-06	3.0600	3.0600	3.0000	3.0000	-2.913%	14	16,345	-98.000%
2026-01-05	3.5000	3.5000	2.9000	3.0900	-1.905%	21	16,352	-98.058%
2026-01-02	3.1600	3.1900	3.0900	3.1500	-8.696%	25	16,352	-98.095%
2025-12-31	3.4300	3.4500	3.4300	3.4500	+1.173%	3	16,355	-98.261%
2025-12-30	3.4500	3.4500	3.3500	3.4100	-3.672%	102	16,355	-98.240%
2025-12-29	3.5000	3.5500	3.5000	3.5400	-3.014%	2,528	16,456	-98.305%
2025-12-26	3.7000	3.7100	3.6300	3.6500	-0.545%	96	15,136	-98.356%
2025-12-24	3.9000	3.9000	3.6700	3.6700	+0.824%	80	15,101	-98.365%
2025-12-23	3.7300	3.7300	3.6400	3.6400	+1.111%	2	15,101	-98.352%
2025-12-22	3.6200	3.6700	3.5000	3.6000	+1.983%	33	15,102	-98.333%
2025-12-19	3.5700	3.7800	3.5300	3.5300	-8.312%	280	15,082	-98.300%
2025-12-18	3.8500	3.8500	3.8500	3.8500	+2.394%	2	15,071	-98.442%
2025-12-17	3.6000	3.8500	3.6000	3.7600	+4.155%	27	15,071	-98.404%
2025-12-16	3.6000	3.7000	3.6000	3.6100	+3.143%	65	15,084	-98.338%
2025-12-15	3.6500	3.6500	3.5000	3.5000	-1.408%	62	15,020	-98.286%
2025-12-12	3.4000	3.6800	3.4000	3.5500	+5.970%	207	14,958	-98.310%
2025-12-11	3.3000	3.4000	3.3000	3.3500	+3.077%	63	14,756	-98.209%
2025-12-10	3.2000	3.2500	3.1500	3.2500	+1.562%	40	14,743	-98.154%
2025-12-09	3.2000	3.2000	3.1500	3.2000	+1.587%	35	14,735	-98.125%
2025-12-08	2.9000	3.2500	2.9000	3.1500	+5.000%	163	14,754	-98.095%
2025-12-05	3.0100	3.0200	2.8800	3.0000	-5.956%	45	14,657	-98.000%
2025-12-04	2.8200	3.1900	2.8200	3.1900	+11.930%	25	14,632	-98.119%
2025-12-03	2.9000	2.9600	2.8500	2.8500	+1.064%	329	14,619	-97.895%
2025-12-02	2.9500	2.9500	2.8200	2.8200	-10.476%	149	14,614	-97.872%
2025-12-01	3.2500	3.2500	3.1500	3.1500	-2.477%	28	14,503	-98.095%
2025-11-28	3.5700	3.5700	3.2300	3.2300	-13.867%	26	14,505	-98.142%
2025-11-26	3.8000	3.8000	3.7500	3.7500	-3.846%	6	14,485	-98.400%
2025-11-25	3.9000	3.9000	3.9000	3.9000	-1.266%	20	14,485	-98.462%
2025-11-24	4.0000	4.0000	3.9300	3.9500	-12.222%	8	14,465	-98.481%
2025-11-21	4.7500	4.8500	4.5000	4.5000	-1.747%	105	14,471	-98.667%
2025-11-20	4.1500	4.5800	4.1500	4.5800	+7.765%	208	14,571	-98.690%
2025-11-19	4.4700	4.4700	4.2500	4.2500	-2.299%	22	14,470	-98.588%
2025-11-18	4.7200	4.7200	4.3500	4.3500	-1.136%	3	14,472	-98.621%
2025-11-17	4.1500	4.4500	4.1500	4.4000	-1.124%	267	14,471	-98.636%
2025-11-14	4.5000	4.5000	4.3500	4.4500	+12.944%	6	14,656	-98.652%
2025-11-12	3.9500	3.9500	3.9400	3.9400	-2.716%	8	14,656	-98.477%
2025-11-07	3.9500	4.0500	3.9500	4.0500	+0.248%	15	14,660	-98.519%
2025-11-06	4.0500	4.0500	4.0400	4.0400	+1.763%	200	14,657	-98.515%
2025-11-04	4.0500	4.0600	3.9700	3.9700	+6.720%	6	14,457	-98.489%
2025-11-03	3.6000	3.8000	3.6000	3.7200	+1.918%	23	14,468	-98.387%
2025-10-31	3.6000	3.6600	3.4800	3.6500	+4.585%	32	14,468	-98.356%
2025-10-30	3.5500	3.6000	3.4900	3.4900	-1.133%	81	14,460	-98.281%
2025-10-29	3.4800	3.5300	3.4500	3.5300	+3.824%	50	14,519	-98.300%
2025-10-28	3.5000	3.5000	3.3700	3.4000	-7.104%	31	14,520	-98.235%
2025-10-27	3.5500	3.6600	3.4700	3.6600	-6.154%	38	14,555	-98.361%
2025-10-24	3.4000	3.9000	3.3800	3.9000	-2.500%	204	14,555	-98.462%
2025-10-23	4.3500	4.3500	4.0000	4.0000	-8.884%	1,783	14,502	-98.500%
2025-10-22	4.3000	4.9500	4.3000	4.3900	+4.276%	32	14,452	-98.633%
2025-10-21	4.1900	4.2100	4.1900	4.2100	+4.208%	2	14,457	-98.575%
2025-10-20	4.2000	4.2700	4.0400	4.0400	-5.164%	28	14,460	-98.515%
2025-10-17	4.2600	4.2600	4.2600	4.2600	-2.740%	2	14,481	-98.592%
2025-10-16	4.4000	4.4600	4.3800	4.3800	+1.860%	21	14,479	-98.630%
2025-10-15	4.4800	4.5200	4.3000	4.3000	-4.444%	1,155	14,477	-98.605%
2025-10-14	4.3000	4.5000	4.3000	4.5000	+7.914%	12	14,150	-98.667%
2025-10-13	4.3200	4.3200	3.6500	4.1700	-0.714%	36	14,148	-98.561%
2025-10-10	3.6500	4.2000	3.5500	4.2000	+7.692%	106	14,150	-98.571%
2025-10-09	3.8400	3.9900	3.8400	3.9000	-1.763%	303	14,108	-98.462%
2025-10-08	4.0000	4.0700	3.7000	3.9700	+3.927%	6,627	13,874	-98.489%
2025-10-07	3.8700	3.8700	3.7900	3.8200	-6.829%	40	13,842	-98.429%
2025-10-06	3.7300	4.1000	3.6500	4.1000	+3.797%	1,551	13,842	-98.537%
2025-10-03	3.7700	3.9500	3.7000	3.9500	+1.282%	436	14,443	-98.481%
2025-10-02	4.1300	4.1300	3.8500	3.9000	-8.235%	89	14,877	-98.462%
2025-10-01	4.5500	4.5500	4.2500	4.2500	-8.405%	20	14,920	-98.588%
2025-09-30	4.6500	4.7300	4.6300	4.6400	+3.111%	87	14,915	-98.707%
2025-09-29	4.8600	4.8600	4.4600	4.5000	-0.442%	112	14,932	-98.667%
2025-09-26	4.6500	4.7100	4.3900	4.5200	-6.804%	505	14,966	-98.673%
2025-09-25	5.1500	5.1500	4.7500	4.8500	-8.318%	117	14,609	-98.763%
2025-09-24	5.4600	5.4600	5.2500	5.2900	-8.000%	22	14,627	-98.866%
2025-09-23	5.4700	5.7600	5.4700	5.7500	-2.542%	18	14,621	-98.957%
2025-09-22	5.6000	5.9300	5.6000	5.9000	+5.357%	52	14,609	-98.983%
2025-09-19	5.4500	5.6000	5.2500	5.6000	+7.692%	4,812	14,569	-98.929%
2025-09-18	4.8500	5.4100	4.5700	5.2000	-31.126%	255	13,168	-98.846%
2025-09-17	7.5500	7.5500	7.5500	7.5500	+0.667%	1	13,161	-99.205%
2025-09-16	7.5000	7.5000	7.5000	7.5000	-0.662%	1	13,160	-99.200%
2025-09-15	7.4500	7.5500	7.4500	7.5500	-4.551%	146	13,160	-99.205%
2025-09-12	7.9000	7.9200	7.9000	7.9100	+4.079%	78	13,015	-99.241%
2025-09-11	7.6000	7.6000	7.6000	7.6000	-2.062%	10	12,937	-99.211%
2025-09-10	7.7500	7.7600	7.7500	7.7600	+0.129%	2	12,937	-99.227%
2025-09-09	7.7500	7.7500	7.6500	7.7500	0.000%	104	12,937	-99.226%
2025-09-08	7.5500	7.7500	7.4500	7.7500	+1.440%	45	12,888	-99.226%
2025-09-04	7.7600	7.7900	7.6400	7.6400	-4.380%	6	12,867	-99.215%
2025-09-03	8.0200	8.0200	7.9500	7.9900	+0.757%	3	12,865	-99.249%
2025-09-02	7.8500	8.0000	7.8500	7.9300	+5.033%	10	12,865	-99.243%
2025-08-28	7.5600	7.7000	7.5500	7.5500	-0.658%	12	12,863	-99.205%
2025-08-27	7.6100	7.6100	7.6000	7.6000	-5.000%	12	12,861	-99.211%
2025-08-26	8.0000	8.0000	8.0000	8.0000	+4.167%	3	12,871	-99.250%
2025-08-25	7.6800	7.6800	7.6800	7.6800	-1.538%	3	12,868	-99.219%
2025-08-22	7.8800	7.8800	7.8000	7.8000	-9.091%	2	12,868	-99.231%
2025-08-21	8.7400	8.7500	8.5600	8.5800	+0.117%	11	12,869	-99.301%
2025-08-20	8.5700	8.5700	8.5700	8.5700	+12.763%	2	12,868	-99.300%
2025-08-19	7.1500	8.3800	7.1500	7.6000	-8.544%	56	12,868	-99.211%
2025-08-18	8.3800	8.6100	8.0500	8.3100	+3.102%	75	12,889	-99.278%
2025-08-15	8.0000	8.0600	7.6000	8.0600	-7.356%	19	12,908	-99.256%
2025-08-14	8.7000	8.7000	8.7000	8.7000	-4.918%	10	12,926	-99.310%
2025-08-13	9.1500	9.1500	9.1500	9.1500	-5.864%	1	12,936	-99.344%
2025-08-12	9.7200	9.7200	9.7200	9.7200	-4.425%	1	12,937	-99.383%
2025-08-11	10.0500	10.2000	10.0500	10.1700	-6.267%	13	12,937	-99.410%
2025-08-07	10.7900	10.9400	10.7900	10.8500	+2.455%	7	12,930	-99.447%
2025-08-05	10.5500	10.5900	10.3600	10.5900	-4.595%	36	12,925	-99.433%
2025-08-04	11.0500	11.1000	11.0500	11.1000	-1.596%	20	12,948	-99.459%
2025-08-01	11.2800	11.2800	11.2800	11.2800	+10.049%	10	12,968	-99.468%
2025-07-29	10.2500	10.2500	10.2500	10.2500	+0.985%	1	12,970	-99.415%
2025-07-25	10.0500	10.3200	10.0500	10.1500	+15.735%	53	12,969	-99.409%
2025-07-24	8.6500	8.7700	8.5500	8.7700	+4.405%	44	12,928	-99.316%
2025-07-23	9.0400	9.0400	8.4000	8.4000	-1.984%	33	12,917	-99.286%
2025-07-14	8.5700	8.5700	8.5700	8.5700	+0.234%	10	12,937	-99.300%
2025-07-11	8.5500	8.5500	8.5500	8.5500	0.000%	1	12,947	-99.298%
2025-07-08	8.5500	8.5500	8.5500	8.5500	-9.619%	1	12,948	-99.298%
2025-07-07	9.4600	9.4600	9.4600	9.4600	+3.728%	4	12,949	-99.366%
2025-07-03	9.1200	9.1200	9.1200	9.1200	-1.512%	1	12,954	-99.342%
2025-06-27	9.2600	9.2600	9.2600	9.2600	-2.011%	10	12,954	-99.352%
2025-06-26	9.4500	9.4500	9.4500	9.4500	+2.495%	1	12,964	-99.365%
2025-06-25	9.2200	9.2200	9.2200	9.2200	-13.832%	4	12,964	-99.349%
2025-06-13	10.7000	10.7000	10.7000	10.7000	+3.883%	2	12,963	-99.439%
2025-06-12	10.3700	10.3700	10.3000	10.3000	+9.574%	25	12,963	-99.417%
2025-06-10	9.4000	9.4000	9.4000	9.4000	-10.048%	1	12,963	-99.362%
2025-06-09	10.5000	10.5000	10.2800	10.4500	-3.151%	73	12,964	-99.426%
2025-06-06	10.7000	10.7900	10.7000	10.7900	+0.841%	12	12,969	-99.444%
2025-06-05	10.6000	10.7000	10.5000	10.7000	+0.564%	24	12,975	-99.439%
2025-06-04	10.9000	10.9000	10.6400	10.6400	-0.561%	22	12,986	-99.436%
2025-06-03	10.7600	10.7600	10.6200	10.7000	-3.167%	27	13,003	-99.439%
2025-06-02	11.1000	11.1000	11.0500	11.0500	-2.126%	20	13,021	-99.457%
2025-05-30	10.9500	11.3600	10.9500	11.2900	+5.023%	206	13,031	-99.469%
2025-05-29	10.6500	10.7500	10.6400	10.7500	+3.068%	1,028	12,945	-99.442%
2025-05-27	10.4300	10.4300	10.4300	10.4300	-4.224%	4	13,116	-99.425%
2025-05-23	10.8900	10.8900	10.8900	10.8900	+10.111%	2	13,113	-99.449%
2025-05-20	9.8900	9.8900	9.8900	9.8900	-0.101%	1	13,113	-99.393%
2025-05-19	10.2000	10.2500	9.8500	9.9000	+2.697%	52	13,114	-99.394%
2025-05-16	9.7500	9.7500	9.6400	9.6400	-2.132%	42	13,132	-99.378%
2025-05-15	9.8500	9.8500	9.8500	9.8500	+1.026%	1	13,136	-99.391%
2025-05-14	9.7500	9.7500	9.7000	9.7500	+3.723%	1,014	13,136	-99.385%
2025-05-12	9.5500	9.5500	9.4000	9.4000	-6.468%	2	13,847	-99.362%
2025-05-09	10.1000	10.3000	10.0500	10.0500	-0.099%	22	13,847	-99.403%
2025-05-08	10.4000	10.4000	10.0600	10.0600	-8.545%	16	13,848	-99.404%
2025-05-07	11.0000	11.0000	11.0000	11.0000	+0.182%	1	13,854	-99.455%
2025-05-06	10.9800	10.9800	10.9800	10.9800	+2.140%	10	13,853	-99.454%
2025-05-05	10.6300	10.7500	10.6000	10.7500	+2.871%	502	13,853	-99.442%
2025-05-02	10.4500	10.4500	10.4500	10.4500	-2.336%	2	13,947	-99.426%
2025-05-01	10.8500	10.8500	10.7000	10.7000	-4.464%	3	13,948	-99.439%
2025-04-30	11.2000	11.2000	11.2000	11.2000	0.000%	2	13,947	-99.464%
2025-04-25	11.3000	11.3000	11.1000	11.2000	+6.464%	58	13,945	-99.464%
2025-04-24	10.5500	10.5500	10.5200	10.5200	-1.682%	5	13,926	-99.430%
2025-04-23	10.7000	10.7000	10.7000	10.7000	-13.360%	4	13,921	-99.439%
2025-04-17	12.2500	12.3500	12.2000	12.3500	+3.521%	6	13,923	-99.514%
2025-04-16	11.9300	11.9300	11.9300	11.9300	+7.092%	1	13,923	-99.497%
2025-04-14	11.1400	11.1400	11.1400	11.1400	-10.522%	1	13,924	-99.461%
2025-04-11	12.4500	12.4500	12.4500	12.4500	+18.571%	90	13,924	-99.518%
2025-04-09	13.0700	13.0700	10.5000	10.5000	-18.288%	36	13,879	-99.429%
2025-04-08	12.2500	12.8500	12.2500	12.8500	+9.829%	8	13,885	-99.533%
2025-04-07	12.2000	12.2000	11.7000	11.7000	-0.847%	458	13,887	-99.487%
2025-04-04	10.5300	11.8000	10.5300	11.8000	+11.321%	164	14,223	-99.492%
2025-04-03	10.6000	10.6000	10.6000	10.6000	+4.950%	1	14,297	-99.434%
2025-04-01	10.1000	10.1000	10.1000	10.1000	+2.020%	1	14,296	-99.406%
2025-03-31	9.8000	9.9000	9.8000	9.9000	+3.665%	2	14,295	-99.394%
2025-03-28	9.5000	9.5500	9.5000	9.5500	+3.467%	4	14,294	-99.372%
2025-03-27	9.2300	9.2300	9.2300	9.2300	+0.654%	2	14,292	-99.350%
2025-03-26	9.0700	9.2000	9.0700	9.1700	+6.012%	7	14,294	-99.346%
2025-03-25	8.6400	8.6500	8.6400	8.6500	+2.854%	3	14,297	-99.306%
2025-03-24	8.4500	8.6200	8.4100	8.4100	-2.775%	8	14,299	-99.287%
2025-03-21	8.7500	8.7500	8.6500	8.6500	-2.260%	8	14,304	-99.306%
2025-03-20	8.9000	8.9000	8.8500	8.8500	+2.312%	4	14,308	-99.322%
2025-03-19	8.6500	8.6500	8.6500	8.6500	+9.772%	1	14,312	-99.306%
2025-03-18	8.2600	8.2600	7.8800	7.8800	-2.112%	5	14,311	-99.239%
2025-03-17	8.1500	8.2500	7.9000	8.0500	-11.344%	22	14,312	-99.255%
2025-03-13	9.6500	9.6500	9.0500	9.0800	-17.078%	7	14,311	-99.339%
2025-03-12	10.9500	10.9500	10.9500	10.9500	-7.983%	3	14,311	-99.452%
2025-03-11	11.5500	11.9000	11.5500	11.9000	+3.388%	2	14,314	-99.496%
2025-03-10	11.2500	11.6500	11.2500	11.5100	+1.858%	37	14,312	-99.479%
2025-03-07	11.2000	11.3000	11.2000	11.3000	+4.630%	36	14,313	-99.469%
2025-03-06	11.1100	11.1100	10.8000	10.8000	+1.887%	2	14,315	-99.444%
2025-03-05	10.8000	10.8000	10.6000	10.6000	-0.935%	21	14,315	-99.434%
2025-03-04	10.6500	10.8000	10.6500	10.7000	+11.458%	11	14,294	-99.439%
2025-03-03	8.2000	9.6000	8.2000	9.6000	+4.689%	7	14,285	-99.375%
2025-02-28	9.1700	9.1700	9.1700	9.1700	+3.034%	20	14,282	-99.346%
2025-02-27	8.8400	8.9000	8.8000	8.9000	-1.440%	9	14,282	-99.326%
2025-02-25	9.5000	9.5000	9.0300	9.0300	+4.514%	31	14,281	-99.336%
2025-02-24	8.4900	8.6400	8.4900	8.6400	+10.769%	3	14,312	-99.306%
2025-02-21	7.8000	7.8000	7.8000	7.8000	-4.294%	2	14,314	-99.231%
2025-02-20	8.0800	8.4100	8.0800	8.1500	+4.621%	13	14,315	-99.264%
2025-02-19	7.7000	7.7900	7.6500	7.7900	-0.638%	16	14,328	-99.230%
2025-02-18	7.9000	8.0000	7.6400	7.8400	-14.317%	506	14,315	-99.235%
2025-02-14	8.8000	9.2500	8.8000	9.1500	+10.108%	22	14,162	-99.344%
2025-02-13	8.7500	8.7500	8.3100	8.3100	-12.984%	5	14,162	-99.278%
2025-02-12	10.5300	10.5300	9.5500	9.5500	-8.173%	4	14,162	-99.372%
2025-02-11	10.8500	10.8500	10.2500	10.4000	-7.391%	106	14,166	-99.423%
2025-02-10	11.3000	11.3000	11.2300	11.2300	-3.605%	3	14,100	-99.466%
2025-02-07	11.6500	11.6500	11.6500	11.6500	0.000%	2	14,098	-99.485%
2025-02-04	11.6500	11.6500	11.6500	11.6500	+0.866%	5	14,097	-99.485%
2025-02-03	11.5500	11.5500	11.5500	11.5500	-0.431%	10	14,092	-99.481%
2025-01-31	11.4000	11.6000	11.4000	11.6000	+3.111%	14	14,082	-99.483%
2025-01-30	11.6500	11.6500	11.2500	11.2500	-1.316%	4	14,081	-99.467%
2025-01-29	11.4000	11.4000	11.4000	11.4000	+1.333%	4	14,077	-99.474%
2025-01-28	11.2500	11.2500	11.2500	11.2500	+2.740%	1	14,081	-99.467%
2025-01-27	10.9500	10.9500	10.9500	10.9500	+11.507%	1	14,082	-99.452%
2025-01-23	9.8200	9.8200	9.8200	9.8200	+1.237%	1	14,083	-99.389%
2025-01-22	9.7500	9.7500	9.7000	9.7000	-1.121%	48	14,084	-99.381%
2025-01-21	10.0000	10.0000	9.8000	9.8100	-5.400%	22	14,036	-99.388%
2025-01-17	10.7900	10.7900	10.2100	10.3700	-15.347%	38	14,065	-99.421%
2025-01-14	12.2500	12.2500	12.2500	12.2500	+0.657%	190	14,065	-99.510%
2025-01-13	12.3100	12.3100	12.1700	12.1700	+1.417%	2	14,234	-99.507%
2025-01-10	12.0100	12.0500	11.9000	12.0000	+4.348%	26	14,234	-99.500%
2025-01-08	11.5000	11.5000	11.5000	11.5000	-0.862%	2	14,240	-99.478%
2025-01-06	10.8600	11.6000	10.8600	11.6000	+1.933%	16	14,240	-99.483%
2025-01-02	11.4000	11.4000	11.3800	11.3800	-0.611%	100	14,247	-99.473%
2024-12-31	11.4500	11.5400	11.4000	11.4500	-1.293%	14	14,332	-99.476%
2024-12-30	11.6000	11.6000	11.6000	11.6000	+2.383%	7	14,332	-99.483%
2024-12-27	11.3300	11.3300	11.3300	11.3300	+2.072%	20	14,339	-99.470%
2024-12-26	11.0400	11.1000	11.0400	11.1000	-0.893%	18	14,349	-99.459%