Dark

INTC20261218P33
INTC Dec 18 2026 33.00 Put (INTC261218P00033000)
option OPRA

EOD

Jul 16, 2026

0.6000+27.660%(+0.1300)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4700	0.6100	0.4700	0.6000	+27.660%	65	18,576	0.000%
2026-07-15	0.4700	0.4700	0.4700	0.4700	+11.905%	1	18,636	+27.660%
2026-07-14	0.4200	0.4200	0.4200	0.4200	-22.222%	5	18,636	+42.857%
2026-07-13	0.4800	0.5500	0.4200	0.5400	+5.882%	12	18,631	+11.111%
2026-07-10	0.5100	0.5100	0.5100	0.5100	+4.082%	1	18,642	+17.647%
2026-07-09	0.4900	0.4900	0.4900	0.4900	-14.035%	1	18,643	+22.449%
2026-07-08	0.5800	0.5800	0.5700	0.5700	-6.557%	16	18,643	+5.263%
2026-07-07	0.5200	0.6100	0.5200	0.6100	+17.308%	7	18,653	-1.639%
2026-07-06	0.4500	0.5200	0.4400	0.5200	-1.887%	36	18,650	+15.385%
2026-07-02	0.5200	0.5300	0.5100	0.5300	+32.500%	11	18,664	+13.208%
2026-06-30	0.3900	0.4300	0.3700	0.4000	-6.977%	16	18,664	+50.000%
2026-06-29	0.4700	0.5100	0.4300	0.4300	-10.417%	19	18,667	+39.535%
2026-06-26	0.4900	0.4900	0.4800	0.4800	+4.348%	8	18,671	+25.000%
2026-06-25	0.4600	0.4600	0.4600	0.4600	-4.167%	1	18,669	+30.435%
2026-06-23	0.4300	0.5100	0.4300	0.4800	+17.073%	31	18,670	+25.000%
2026-06-22	0.5000	0.5000	0.4100	0.4100	-12.766%	3	18,676	+46.341%
2026-06-18	0.5300	0.5300	0.4700	0.4700	-11.321%	21	18,667	+27.660%
2026-06-17	0.5000	0.5700	0.4600	0.5300	-3.636%	11	18,667	+13.208%
2026-06-16	0.5000	0.6000	0.5000	0.5500	+14.583%	104	18,667	+9.091%
2026-06-15	0.4700	0.4800	0.4700	0.4800	-2.041%	2	18,664	+25.000%
2026-06-12	0.5100	0.6000	0.4800	0.4900	-3.922%	36	18,665	+22.449%
2026-06-11	0.5500	0.5500	0.5100	0.5100	+2.000%	5	18,664	+17.647%
2026-06-10	0.5000	0.5000	0.5000	0.5000	+4.167%	10	18,663	+20.000%
2026-06-08	0.4600	0.4800	0.4600	0.4800	-9.434%	39	18,653	+25.000%
2026-06-05	0.5300	0.5300	0.5300	0.5300	+32.500%	3	18,650	+13.208%
2026-06-04	0.4000	0.4000	0.4000	0.4000	-11.111%	1	18,650	+50.000%
2026-06-02	0.5300	0.5500	0.4500	0.4500	-11.765%	20	18,650	+33.333%
2026-06-01	0.4500	0.5400	0.4500	0.5100	+21.429%	14,042	18,664	+17.647%
2026-05-29	0.3900	0.4200	0.3900	0.4200	+5.000%	30	23,109	+42.857%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-6.977%	10	23,119	+50.000%
2026-05-27	0.4400	0.4600	0.4200	0.4300	+19.444%	64	23,164	+39.535%
2026-05-21	0.3600	0.3600	0.3600	0.3600	-10.000%	1	23,155	+66.667%
2026-05-20	0.4000	0.4000	0.4000	0.4000	-29.825%	1	23,155	+50.000%
2026-05-19	0.4900	0.5700	0.4900	0.5700	+14.000%	11	23,167	+5.263%
2026-05-18	0.5200	0.6400	0.5000	0.5000	-9.091%	12	23,167	+20.000%
2026-05-15	0.5600	0.5600	0.5000	0.5500	0.000%	52	23,167	+9.091%
2026-05-14	0.5500	0.5500	0.5500	0.5500	+7.843%	20	23,157	+9.091%
2026-05-12	0.5100	0.5100	0.5100	0.5100	+6.250%	2	23,137	+17.647%
2026-05-11	0.4800	0.4800	0.4800	0.4800	-17.241%	1	23,137	+25.000%
2026-05-08	0.6000	0.6000	0.5800	0.5800	-7.937%	18	23,139	+3.448%
2026-05-07	0.6300	0.6300	0.6300	0.6300	+3.279%	52	23,141	-4.762%
2026-05-06	0.5900	0.6100	0.5300	0.6100	+1.667%	517	23,162	-1.639%
2026-05-05	0.6300	0.6300	0.5800	0.6000	-4.762%	12	23,667	0.000%
2026-05-04	0.6300	0.6300	0.6300	0.6300	-5.970%	2	23,676	-4.762%
2026-05-01	0.7000	0.7500	0.6700	0.6700	+4.688%	1,502	23,678	-10.448%
2026-04-29	0.6000	0.6400	0.6000	0.6400	-18.987%	35	23,678	-6.250%
2026-04-27	0.8200	0.8600	0.7900	0.7900	-7.059%	162	23,712	-24.051%
2026-04-24	0.8500	0.9400	0.7800	0.8500	-24.107%	103	23,553	-29.412%
2026-04-23	1.1200	1.1200	1.1200	1.1200	-13.178%	9	23,631	-46.429%
2026-04-22	1.2900	1.2900	1.2900	1.2900	+7.500%	32	23,626	-53.488%
2026-04-21	1.1800	1.2400	1.1700	1.2000	+1.695%	49	23,658	-50.000%
2026-04-20	1.1100	1.1800	1.1100	1.1800	+5.357%	16	23,658	-49.153%
2026-04-17	1.0800	1.1200	1.0400	1.1200	-8.197%	256	23,649	-46.429%
2026-04-16	1.2700	1.2700	1.1600	1.2200	-9.630%	34	23,741	-50.820%
2026-04-15	1.4800	1.4800	1.2800	1.3500	-8.163%	69	23,780	-55.556%
2026-04-14	1.4800	1.4800	1.4700	1.4700	+6.522%	4	23,783	-59.184%
2026-04-13	1.3700	1.4800	1.3700	1.3800	-8.000%	198	23,783	-56.522%
2026-04-10	1.6200	1.6200	1.4300	1.5000	-0.662%	629	23,913	-60.000%
2026-04-09	1.6300	1.6800	1.5100	1.5100	-10.651%	7,026	24,082	-60.265%
2026-04-08	2.0000	2.0000	1.6400	1.6900	-24.889%	580	24,085	-64.497%
2026-04-07	2.3000	2.4400	2.2500	2.2500	-12.109%	243	24,488	-73.333%
2026-04-06	2.4400	2.5600	2.3800	2.5600	-0.775%	17,127	22,478	-76.563%
2026-04-02	2.9600	3.1000	2.5700	2.5800	-6.522%	5,189	15,320	-76.744%
2026-04-01	2.8600	2.8600	2.7200	2.7600	-17.612%	3,472	15,320	-78.261%
2026-03-31	3.7000	3.7000	3.3000	3.3500	-16.040%	4,888	16,654	-82.090%
2026-03-30	3.7000	3.9900	3.7000	3.9900	+10.833%	176	12,389	-84.962%
2026-03-27	3.4800	3.7000	3.4500	3.6000	+7.143%	45	12,334	-83.333%
2026-03-26	3.0900	3.3600	2.8900	3.3600	+19.149%	60	12,312	-82.143%
2026-03-25	2.8900	3.0300	2.8200	2.8200	-18.023%	14	12,266	-78.723%
2026-03-24	3.5000	3.5000	3.4300	3.4400	+2.687%	8	12,262	-82.558%
2026-03-23	3.3000	3.4300	3.2500	3.3500	-4.558%	1,806	12,259	-82.090%
2026-03-20	3.2900	3.5100	3.2500	3.5100	+1.739%	1,006	10,838	-82.906%
2026-03-17	3.4500	3.4500	3.4500	3.4500	+11.290%	1	10,321	-82.609%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-6.061%	35	10,320	-80.645%
2026-03-12	3.3000	3.3000	3.3000	3.3000	+10.000%	1	10,285	-81.818%
2026-03-10	3.2000	3.2000	2.4700	3.0000	-10.180%	30	10,284	-80.000%
2026-03-09	3.5300	3.5300	3.3400	3.3400	+6.032%	12	10,284	-82.036%
2026-03-06	3.1500	3.1500	3.1500	3.1500	-1.563%	2	10,295	-80.952%
2026-03-05	3.2000	3.2000	3.2000	3.2000	+19.403%	2	10,295	-81.250%
2026-03-04	3.1000	3.1000	2.6800	2.6800	-15.987%	2	10,294	-77.612%
2026-03-02	3.2000	3.2000	3.1900	3.1900	-4.776%	4	10,292	-81.191%
2026-02-26	3.2000	3.3600	3.2000	3.3500	+12.416%	21	10,292	-82.090%
2026-02-25	3.1500	3.1500	2.9800	2.9800	-2.295%	117	10,234	-79.866%
2026-02-24	3.0600	3.0600	3.0500	3.0500	-10.819%	2	10,234	-80.328%
2026-02-23	3.3100	3.4500	3.3100	3.4200	+6.211%	24	10,234	-82.456%
2026-02-20	3.4800	3.4800	3.2200	3.2200	+0.625%	5	10,216	-81.366%
2026-02-18	3.2000	3.2000	3.2000	3.2000	+1.587%	2	10,212	-81.250%
2026-02-17	2.9800	3.1500	2.9800	3.1500	-5.120%	5	10,212	-80.952%
2026-02-13	3.1100	3.3200	2.9700	3.3200	+12.925%	29	10,201	-81.928%
2026-02-12	2.9400	2.9400	2.9400	2.9400	+6.522%	1	10,201	-79.592%
2026-02-11	2.9500	2.9500	2.7600	2.7600	-8.000%	2	10,200	-78.261%
2026-02-10	3.0000	3.0000	3.0000	3.0000	+9.489%	1	10,198	-80.000%
2026-02-09	2.7400	2.7400	2.7400	2.7400	+4.981%	1	10,198	-78.102%
2026-02-06	2.6100	2.6100	2.6100	2.6100	-13.000%	7	10,199	-77.011%
2026-02-04	3.0300	3.0300	3.0000	3.0000	+11.111%	2	10,199	-80.000%
2026-02-03	2.5500	2.7000	2.5500	2.7000	-3.571%	21	10,201	-77.778%
2026-02-02	2.7200	2.8000	2.6800	2.8000	-6.667%	15	10,181	-78.571%
2026-01-30	3.0000	3.0000	3.0000	3.0000	+8.303%	3	10,180	-80.000%
2026-01-29	2.7200	2.7700	2.7200	2.7700	+2.214%	2	10,180	-78.339%
2026-01-28	2.7200	2.7200	2.5900	2.7100	-16.615%	52	10,180	-77.860%
2026-01-27	3.2500	3.2500	3.2500	3.2500	-7.143%	2	10,212	-81.538%
2026-01-26	3.4000	3.6000	3.3000	3.5000	+12.903%	1,282	10,212	-82.857%
2026-01-23	3.0500	3.1000	3.0000	3.1000	+34.783%	1,344	8,954	-80.645%
2026-01-22	2.3600	2.3600	2.2800	2.3000	-2.128%	30	8,976	-73.913%
2026-01-21	2.6800	2.6800	2.2700	2.3500	-16.071%	279	8,998	-74.468%
2026-01-20	2.8500	2.8700	2.5700	2.8000	-3.448%	20	9,030	-78.571%
2026-01-16	2.8000	3.0000	2.7900	2.9000	+4.693%	21	9,049	-79.310%
2026-01-15	2.7100	2.8200	2.6200	2.7700	-3.819%	66	9,049	-78.339%
2026-01-14	2.8700	3.0000	2.8500	2.8800	-5.574%	75	9,008	-79.167%
2026-01-13	3.0500	3.1500	3.0000	3.0500	-8.955%	18	8,995	-80.328%
2026-01-12	3.3000	3.5000	3.3000	3.3500	+3.715%	227	8,984	-82.090%
2026-01-09	3.4600	3.6000	3.1500	3.2300	-17.602%	28	8,963	-81.424%
2026-01-08	3.7000	3.9200	3.7000	3.9200	+10.423%	16	8,976	-84.694%
2026-01-07	4.0000	4.0000	3.4500	3.5500	-13.415%	57	8,970	-83.099%
2026-01-06	4.2200	4.2200	4.1000	4.1000	-1.679%	6	8,955	-85.366%
2026-01-05	4.1700	4.1700	4.1700	4.1700	-1.882%	7	8,949	-85.612%
2026-01-02	4.3300	4.3800	4.2100	4.2500	-7.609%	98	8,949	-85.882%
2025-12-31	4.7000	4.7100	4.6000	4.6000	0.000%	22	8,928	-86.957%
2025-12-30	4.6200	4.6200	4.6000	4.6000	-5.155%	77	8,928	-86.957%
2025-12-29	4.8500	4.8500	4.8500	4.8500	-2.020%	1	8,853	-87.629%
2025-12-26	4.9500	4.9500	4.9500	4.9500	-1.980%	1	8,854	-87.879%
2025-12-24	5.2000	5.2000	5.0500	5.0500	+2.642%	12	8,859	-88.119%
2025-12-23	4.7000	4.9200	4.7000	4.9200	-3.340%	3	8,859	-87.805%
2025-12-18	5.1000	5.1000	5.0900	5.0900	-2.115%	3	8,856	-88.212%
2025-12-17	5.2000	5.2000	5.2000	5.2000	+5.691%	1	8,854	-88.462%
2025-12-16	4.9500	5.0000	4.8500	4.9200	-0.606%	19	8,854	-87.805%
2025-12-15	4.8300	4.9500	4.8300	4.9500	+0.202%	22	8,861	-87.879%
2025-12-12	4.8000	4.9400	4.7500	4.9400	+13.043%	33	8,872	-87.854%
2025-12-10	4.3500	4.3700	4.3500	4.3700	+1.628%	6	8,855	-86.270%
2025-12-09	4.3000	4.3000	4.3000	4.3000	+4.878%	1	8,859	-86.047%
2025-12-05	4.1000	4.1000	4.1000	4.1000	+5.128%	810	8,859	-85.366%
2025-12-04	3.9000	3.9000	3.9000	3.9000	+2.632%	1	8,349	-84.615%
2025-12-03	3.8700	3.9000	3.8000	3.8000	-1.299%	69	8,348	-84.211%
2025-12-02	4.1100	4.1100	3.6000	3.8500	-11.085%	45	8,285	-84.416%
2025-12-01	4.2900	4.4900	4.2900	4.3300	+0.698%	4	8,285	-86.143%
2025-11-28	4.0500	4.5000	4.0500	4.3000	-21.818%	45	8,284	-86.047%
2025-11-25	5.4900	5.5500	5.4900	5.5000	+3.774%	26	8,322	-89.091%
2025-11-24	5.9000	5.9000	5.3000	5.3000	-17.188%	5	8,296	-88.679%
2025-11-21	6.3300	6.4000	6.3300	6.4000	+1.587%	3	8,296	-90.625%
2025-11-20	5.4000	6.3000	5.4000	6.3000	+9.565%	5	8,293	-90.476%
2025-11-19	5.7700	5.9700	5.7000	5.7500	-4.167%	10	8,297	-89.565%
2025-11-18	6.1300	6.2000	5.9000	6.0000	+5.263%	24	8,291	-90.000%
2025-11-14	5.7000	5.7000	5.7000	5.7000	+2.518%	20	8,289	-89.474%
2025-11-13	5.5000	5.5600	5.5000	5.5600	+6.923%	240	8,289	-89.209%
2025-11-11	5.2000	5.2000	5.2000	5.2000	+0.971%	10	8,083	-88.462%
2025-11-10	5.1500	5.1500	5.1500	5.1500	-3.738%	4	8,083	-88.350%
2025-11-07	5.3500	5.3500	5.3500	5.3500	-1.835%	26	8,083	-88.785%
2025-11-06	5.4500	5.4500	5.4500	5.4500	+7.708%	2	8,084	-88.991%
2025-11-05	5.1000	5.1200	5.0600	5.0600	-5.243%	117	8,084	-88.142%
2025-11-04	5.3400	5.4000	5.3400	5.3400	+8.758%	7	8,021	-88.764%
2025-11-03	4.9100	4.9100	4.9100	4.9100	+2.292%	1	8,026	-87.780%
2025-10-31	5.1000	5.1000	4.8000	4.8000	+2.564%	17	8,026	-87.500%
2025-10-29	4.7000	4.7000	4.6800	4.6800	+1.739%	10	8,037	-87.179%
2025-10-28	4.6700	4.6700	4.5500	4.6000	-5.738%	138	8,044	-86.957%
2025-10-27	5.3000	5.3000	4.8800	4.8800	+0.619%	2	8,066	-87.705%
2025-10-24	5.0500	5.1000	4.6500	4.8500	-11.009%	15	8,066	-87.629%
2025-10-23	5.6000	5.6000	5.4500	5.4500	-14.173%	902	8,069	-88.991%
2025-10-22	5.9000	6.3500	5.7100	6.3500	+15.455%	38	7,569	-90.551%
2025-10-21	5.5000	5.5000	5.5000	5.5000	+0.917%	287	7,566	-89.091%
2025-10-20	5.7000	5.7000	5.3500	5.4500	-6.034%	23	7,833	-88.991%
2025-10-16	5.8000	5.8000	5.8000	5.8000	-0.855%	10	7,834	-89.655%
2025-10-15	5.8900	6.0300	5.8500	5.8500	-0.847%	167	7,825	-89.744%
2025-10-14	6.2200	6.9500	5.9000	5.9000	+4.425%	10	7,779	-89.831%
2025-10-13	5.6200	5.6500	5.6200	5.6500	+9.709%	16	7,773	-89.381%
2025-10-10	5.1500	5.1500	5.1500	5.1500	-5.157%	40	7,758	-88.350%
2025-10-09	5.3900	5.4300	5.2500	5.4300	-1.093%	27	7,793	-88.950%
2025-10-08	5.5900	5.5900	5.4000	5.4900	+3.585%	85	7,794	-89.071%
2025-10-07	5.2400	5.4500	5.2000	5.3000	-3.986%	1,036	8,515	-88.679%
2025-10-06	5.1700	5.6400	5.1700	5.5200	+1.284%	13	8,515	-89.130%
2025-10-03	5.1000	5.4500	5.1000	5.4500	+3.810%	44	8,515	-88.991%
2025-10-02	5.6500	5.6500	5.2500	5.2500	-14.634%	6	8,506	-88.571%
2025-10-01	6.2200	6.2400	6.1500	6.1500	-4.206%	49	8,509	-90.244%
2025-09-30	6.3500	6.4200	6.2600	6.4200	+5.246%	42	8,506	-90.654%
2025-09-29	6.4800	6.4800	6.1000	6.1000	-0.813%	405	8,504	-90.164%
2025-09-26	6.1500	6.1500	5.9500	6.1500	-7.934%	162	8,713	-90.244%
2025-09-25	6.5700	6.7500	6.4900	6.6800	-7.222%	877	8,861	-91.018%
2025-09-24	7.2000	7.2000	7.2000	7.2000	-6.494%	1	9,360	-91.667%
2025-09-23	7.4500	7.7000	7.4000	7.7000	+6.207%	56	9,360	-92.208%
2025-09-19	7.1500	7.2500	7.1500	7.2500	+3.571%	104	9,322	-91.724%
2025-09-18	6.7200	7.0600	6.4300	7.0000	-28.425%	523	9,282	-91.429%
2025-09-17	9.8000	9.8000	9.6800	9.7800	+1.347%	63	9,269	-93.865%
2025-09-16	9.5500	9.6500	9.5500	9.6500	-3.980%	370	9,272	-93.782%
2025-09-12	10.0500	10.0500	10.0500	10.0500	+4.145%	1	9,638	-94.030%
2025-08-19	9.6500	9.6500	9.6500	9.6500	-5.392%	1	9,639	-93.782%
2025-08-15	10.0500	10.2000	9.7900	10.2000	-12.069%	43	9,640	-94.118%
2025-08-14	11.6000	11.6000	11.6000	11.6000	-0.429%	1	9,636	-94.828%
2025-08-13	11.7500	11.7500	11.6500	11.6500	-2.510%	9	9,637	-94.850%
2025-08-12	12.2300	12.2300	11.9500	11.9500	-6.348%	2	9,646	-94.979%
2025-08-11	12.7500	12.7600	12.7500	12.7600	-2.222%	6	9,648	-95.298%
2025-08-06	13.0500	13.0500	13.0500	13.0500	-1.658%	10	9,648	-95.402%
2025-07-31	13.3000	13.3000	13.2700	13.2700	+2.630%	41	9,658	-95.479%
2025-07-30	12.9300	12.9300	12.9300	12.9300	+0.701%	1	9,657	-95.360%
2025-07-25	12.8400	12.8400	12.8400	12.8400	+10.594%	31	9,656	-95.327%
2025-07-24	11.1000	11.6100	11.1000	11.6100	+9.528%	40	9,687	-94.832%
2025-07-23	10.6700	10.7500	10.6000	10.6000	-5.861%	32	9,727	-94.340%
2025-07-16	11.2600	11.2600	11.2600	11.2600	+0.357%	3	9,759	-94.671%
2025-07-14	11.1800	11.2200	11.1800	11.2200	+5.352%	500	9,756	-94.652%
2025-07-08	10.9000	10.9200	10.6500	10.6500	-4.911%	13	10,186	-94.366%
2025-06-27	11.2000	11.2000	11.2000	11.2000	-3.282%	5	10,240	-94.643%
2025-06-24	12.2200	12.5500	11.5000	11.5800	-8.819%	38	10,245	-94.819%
2025-06-23	12.6800	12.7000	12.6800	12.7000	+0.794%	5	10,279	-95.276%
2025-06-20	12.5700	12.6000	12.5700	12.6000	-1.793%	4	10,284	-95.238%
2025-06-09	13.0500	13.0500	12.8300	12.8300	-3.534%	15	10,285	-95.323%
2025-06-05	13.3000	13.3000	13.3000	13.3000	-3.202%	10	10,300	-95.489%
2025-05-30	13.7400	13.7400	13.7400	13.7400	+3.855%	20	10,290	-95.633%
2025-05-29	13.2400	13.2700	13.2000	13.2300	-0.676%	65	10,290	-95.465%
2025-05-28	12.9700	13.3800	12.9500	13.3200	+3.176%	160	10,335	-95.495%
2025-05-27	13.0500	13.2300	12.9100	12.9100	+0.389%	60	10,475	-95.352%
2025-05-22	12.8600	12.8600	12.8600	12.8600	+12.511%	1	10,520	-95.334%
2025-05-12	11.4300	11.4300	11.4300	11.4300	-11.669%	1	10,521	-94.751%
2025-05-02	13.0500	13.0500	12.9400	12.9400	+1.890%	4	10,520	-95.363%
2025-04-24	12.7000	12.7000	12.7000	12.7000	-11.251%	5	10,519	-95.276%
2025-04-17	14.3100	14.3100	14.3100	14.3100	-2.653%	1	10,525	-95.807%
2025-04-16	14.7000	14.7000	14.7000	14.7000	+7.143%	3	10,525	-95.918%
2025-04-15	13.7200	13.7200	13.7200	13.7200	-6.027%	2	10,528	-95.627%
2025-04-11	15.2600	15.2600	14.6000	14.6000	-8.176%	72	10,529	-95.890%
2025-04-08	15.8900	15.9000	15.8900	15.9000	+7.071%	3	10,529	-96.226%
2025-04-07	14.7500	14.9300	14.6500	14.8500	+36.866%	430	10,532	-95.960%
2025-03-24	10.8500	10.8500	10.8500	10.8500	-18.727%	25	10,812	-94.470%
2025-03-05	13.6500	13.6500	13.3500	13.3500	+17.105%	1,012	10,787	-95.506%
2025-02-28	11.0000	11.4000	11.0000	11.4000	+1.786%	30	9,787	-94.737%
2025-02-26	11.2000	11.2000	11.2000	11.2000	-1.754%	7	9,787	-94.643%
2025-02-25	11.4000	11.4000	11.4000	11.4000	+9.615%	6	9,787	-94.737%
2025-02-20	10.4000	10.4000	10.4000	10.4000	+10.053%	7	9,787	-94.231%
2025-02-18	9.8400	9.9300	9.4500	9.4500	-12.093%	1,782	9,787	-93.651%
2025-02-13	10.7500	10.7500	10.7500	10.7500	-18.251%	18	9,303	-94.419%
2025-02-11	13.1500	13.1500	13.1500	13.1500	-5.735%	2	9,303	-95.437%
2025-01-29	13.9500	13.9500	13.9500	13.9500	+1.087%	1	9,301	-95.699%
2025-01-28	13.8000	13.8500	13.8000	13.8000	+6.154%	201	9,302	-95.652%
2025-01-24	12.9000	13.0000	12.9000	13.0000	+6.122%	4	9,102	-95.385%
2025-01-21	12.2000	12.2500	12.2000	12.2500	-15.923%	2	9,102	-95.102%
2025-01-10	14.6000	14.6100	14.5700	14.5700	+3.554%	100	9,102	-95.882%
2025-01-08	14.0600	14.0800	14.0200	14.0700	+0.860%	15	9,102	-95.736%
2025-01-07	13.9500	13.9500	13.9500	13.9500	+0.360%	83	9,102	-95.699%
2025-01-02	13.9000	13.9000	13.9000	13.9000	-0.501%	5	9,019	-95.683%
2024-12-31	13.9600	13.9700	13.9600	13.9700	-0.569%	8	9,022	-95.705%
2024-12-30	14.0400	14.0500	13.9800	14.0500	+1.298%	52	9,022	-95.730%
2024-12-27	13.7600	13.8700	13.7600	13.8700	+0.873%	4	9,024	-95.674%
2024-12-24	13.7500	13.7500	13.7500	13.7500	-5.107%	2	9,027	-95.636%
2024-12-20	14.4900	14.4900	14.4900	14.4900	+6.544%	20	9,027	-95.859%
2024-12-18	13.6000	13.6000	13.6000	13.6000	-0.730%	2	9,007	-95.588%
2024-12-16	13.6000	13.7500	13.6000	13.7000	0.000%	14	9,022	-95.620%
2024-12-12	13.7000	13.7000	13.7000	13.7000	-1.439%	5	9,022	-95.620%
2024-12-11	13.9000	13.9000	13.9000	13.9000	+7.752%	1	9,027	-95.683%
2024-12-05	12.9500	12.9500	12.9000	12.9000	+5.134%	2	9,026	-95.349%
2024-12-04	12.1000	12.2700	12.1000	12.2700	+4.426%	10	9,028	-95.110%
2024-12-03	11.7500	11.7500	11.7500	11.7500	+13.527%	25	9,038	-94.894%
2024-11-25	10.3000	10.3500	10.3000	10.3500	-2.358%	183	9,013	-94.203%
2024-11-21	10.8500	10.8500	10.5000	10.6000	+1.923%	401	9,167	-94.340%
2024-11-18	10.4000	10.4000	10.4000	10.4000	+1.167%	4	9,554	-94.231%
2024-11-14	10.2800	10.2800	10.2800	10.2800	-0.194%	3	9,554	-94.163%
2024-11-13	10.3000	10.3000	10.3000	10.3000	+0.980%	3	9,557	-94.175%
2024-11-11	10.2000	10.2000	10.2000	10.2000	-2.392%	1	9,554	-94.118%
2024-11-06	10.7000	10.7000	10.4500	10.4500	-9.130%	5	9,553	-94.258%
2024-11-05	11.5000	11.5000	11.5000	11.5000	+0.174%	3	9,558	-94.783%
2024-11-01	11.9500	11.9500	11.4800	11.4800	-10.313%	30	9,561	-94.774%
2024-10-31	12.8000	12.8000	12.8000	12.8000	+5.263%	2	9,568	-95.313%
2024-10-30	12.1700	12.1700	12.1600	12.1600	+2.013%	3	9,570	-95.066%
2024-10-29	11.8200	11.9200	11.8000	11.9200	+0.421%	90	9,567	-94.966%
2024-10-25	11.6000	11.8700	11.6000	11.8700	-4.274%	390	9,477	-94.945%
2024-10-24	12.3000	12.4000	12.3000	12.4000	-1.976%	144	9,282	-95.161%
2024-10-23	12.3300	12.7000	12.2900	12.6500	+3.265%	70	9,426	-95.257%
2024-10-22	12.1000	12.2800	12.0500	12.2500	+2.510%	207	9,425	-95.102%
2024-10-21	11.9500	12.1500	11.8800	11.9500	-0.830%	216	9,224	-94.979%
2024-10-18	11.9200	12.0500	11.8800	12.0500	0.000%	560	9,224	-95.021%
2024-10-17	12.0500	12.0500	12.0300	12.0500	-0.413%	108	8,944	-95.021%
2024-10-16	12.2700	12.2700	12.1000	12.1000	+2.629%	108	9,052	-95.041%
2024-10-15	11.7900	11.7900	11.7900	11.7900	+6.216%	5	8,944	-94.911%
2024-10-14	11.1000	11.1000	11.1000	11.1000	-4.721%	5	8,949	-94.595%
2024-10-10	11.5500	11.6500	11.5500	11.6500	+9.802%	3	8,944	-94.850%
2024-09-27	10.6100	10.6100	10.6100	10.6100	-5.268%	300	8,941	-94.345%
2024-09-26	11.2000	11.2000	11.2000	11.2000	+1.174%	2	8,791	-94.643%
2024-09-25	11.5000	11.6100	11.0700	11.0700	-5.141%	14	8,793	-94.580%
2024-09-24	11.6700	11.6700	11.6700	11.6700	-2.015%	1	8,805	-94.859%
2024-09-23	11.9100	11.9100	11.9100	11.9100	-5.850%	3	8,806	-94.962%
2024-09-20	13.5300	13.9000	12.6500	12.6500	-8.993%	188	8,803	-95.257%
2024-09-16	13.8500	13.9000	13.8500	13.9000	-5.763%	52	8,715	-95.683%
2024-09-13	14.7500	14.7500	14.7500	14.7500	+2.573%	6	8,665	-95.932%
2024-09-11	14.3800	14.3800	14.3800	14.3800	-3.295%	2	8,665	-95.828%
2024-09-10	14.8700	14.8700	14.8700	14.8700	+1.156%	2	8,667	-95.965%
2024-09-09	14.7000	14.7000	14.7000	14.7000	-1.143%	3	8,665	-95.918%
2024-09-06	14.8700	14.8700	14.8700	14.8700	+6.519%	10	8,662	-95.965%
2024-09-05	13.7700	13.9600	13.7700	13.9600	+2.874%	3	8,667	-95.702%
2024-09-03	13.5700	13.5700	13.5700	13.5700	+7.528%	2	8,664	-95.578%
2024-08-30	12.5600	12.8900	12.5600	12.6200	-7.206%	44	8,665	-95.246%
2024-08-29	13.6500	13.7000	13.6000	13.6000	-3.340%	20	8,665	-95.588%
2024-08-28	14.2000	14.2000	14.0700	14.0700	+1.442%	12	8,685	-95.736%
2024-08-27	13.8400	13.8700	13.8000	13.8700	+0.873%	7	8,673	-95.674%
2024-08-26	13.8000	13.8500	13.7000	13.7500	+0.733%	10	8,680	-95.636%
2024-08-23	13.3000	13.6500	13.3000	13.6500	-0.799%	10	8,690	-95.604%
2024-08-22	13.7000	13.7600	13.6500	13.7600	+6.255%	3	8,687	-95.640%
2024-08-21	13.0000	13.0000	12.9500	12.9500	-1.145%	2	8,686	-95.367%
2024-08-20	13.0000	13.1000	13.0000	13.1000	+1.946%	6	8,688	-95.420%
2024-08-19	13.0500	13.0500	12.6500	12.8500	-2.281%	14	8,684	-95.331%
2024-08-16	13.4000	13.7500	13.1500	13.1500	-1.128%	1,010	8,685	-95.437%
2024-08-15	13.4000	13.4000	12.9000	13.3000	-3.623%	7	8,182	-95.489%
2024-08-14	13.9000	13.9200	13.7500	13.8000	+0.656%	169	8,179	-95.652%
2024-08-13	13.6100	13.8900	13.6100	13.7100	-3.654%	5	8,046	-95.624%
2024-08-12	13.9500	14.2300	13.9500	14.2300	+2.744%	5	8,045	-95.784%
2024-08-08	14.5500	14.5500	13.8100	13.8500	-5.461%	317	8,042	-95.668%
2024-08-07	13.7900	14.6500	13.7900	14.6500	+5.472%	5	8,025	-95.904%
2024-08-06	13.9900	14.2600	13.8900	13.8900	-2.252%	22	8,020	-95.680%
2024-08-05	14.5000	14.5000	13.8000	14.2100	+11.189%	52	7,996	-95.778%
2024-08-02	12.3300	13.7500	12.1800	12.7800	+59.352%	210	8,024	-95.305%
2024-08-01	7.3900	8.1100	7.3900	8.0200	+10.316%	79	8,060	-92.519%
2024-07-31	7.2900	7.4900	7.2700	7.2700	-3.709%	12	8,054	-91.747%
2024-07-30	7.4000	7.5600	7.4000	7.5500	+4.426%	406	8,054	-92.053%
2024-07-29	7.2100	7.2300	7.1700	7.2300	+1.545%	31	7,648	-91.701%
2024-07-26	7.0200	7.2000	7.0000	7.1200	+0.993%	38	7,618	-91.573%
2024-07-25	6.9100	7.0500	6.8500	7.0500	+3.676%	19	7,614	-91.489%
2024-07-24	6.6000	6.8000	6.6000	6.8000	+7.937%	61	7,612	-91.176%
2024-07-23	6.5000	6.5000	6.3000	6.3000	-0.316%	3	7,551	-90.476%
2024-07-22	6.4600	6.4600	6.3200	6.3200	0.000%	10	7,549	-90.506%
2024-07-19	6.3600	6.4500	6.3200	6.3200	+7.119%	174	7,551	-90.506%
2024-07-18	5.4500	5.9000	5.4500	5.9000	+2.609%	30	7,539	-89.831%
2024-07-17	5.2800	5.7500	5.2800	5.7500	-4.167%	13	7,542	-89.565%
2024-07-16	6.0000	6.0000	6.0000	6.0000	+9.091%	10	7,543	-90.000%
2024-07-15	5.6400	5.8000	5.5000	5.5000	+21.145%	287	7,543	-89.091%
2024-07-12	5.7000	5.7200	4.5400	4.5400	-24.959%	44	7,291	-86.784%
2024-07-11	5.7500	6.0500	5.7500	6.0500	+6.140%	5	7,309	-90.083%
2024-07-10	5.7000	5.7000	5.7000	5.7000	-0.870%	6	7,312	-89.474%
2024-07-09	5.5600	6.0000	5.5600	5.7500	-3.361%	43	7,308	-89.565%
2024-07-08	6.3200	6.3200	5.0700	5.9500	-9.160%	355	7,294	-89.916%
2024-07-05	6.7000	6.7000	6.4700	6.5500	-4.797%	580	6,964	-90.840%
2024-07-02	6.9500	6.9500	6.8800	6.8800	-0.865%	252	6,685	-91.279%
2024-07-01	6.9400	6.9400	6.9400	6.9400	-0.857%	1	6,436	-91.354%
2024-06-28	7.0000	7.0000	7.0000	7.0000	-2.778%	100	6,437	-91.429%
2024-06-27	7.1500	7.2000	7.1500	7.2000	-0.690%	101	6,387	-91.667%
2024-06-26	7.2500	7.2500	7.2500	7.2500	+1.969%	50	6,287	-91.724%
2024-06-24	7.0700	7.1100	7.0700	7.1100	-0.559%	4	6,237	-91.561%
2024-06-21	7.1500	7.1500	7.1500	7.1500	+3.324%	100	6,233	-91.608%
2024-06-17	6.8000	7.0500	6.8000	6.9200	-5.850%	1,662	6,183	-91.329%
2024-06-14	7.3500	7.3500	7.3500	7.3500	+1.379%	2	4,810	-91.837%
2024-06-13	7.3500	7.3500	7.2500	7.2500	+3.571%	127	4,810	-91.724%
2024-06-12	6.8800	7.2000	6.8800	7.0000	-0.709%	4	4,683	-91.429%
2024-06-11	7.1500	7.1500	7.0500	7.0500	0.000%	251	4,682	-91.489%
2024-06-10	7.0700	7.0700	7.0500	7.0500	-3.425%	2	4,431	-91.489%
2024-06-07	7.3000	7.3000	7.3000	7.3000	+0.413%	2	4,431	-91.781%
2024-06-06	6.8400	7.3000	6.8400	7.2700	+1.964%	8	4,431	-91.747%
2024-06-05	7.1300	7.1300	7.1300	7.1300	-1.655%	1	4,423	-91.585%
2024-06-04	7.2500	7.2500	7.2500	7.2500	+1.257%	100	4,422	-91.724%
2024-06-03	7.0900	7.1600	7.0900	7.1600	+1.416%	2	4,322	-91.620%
2024-05-30	7.0600	7.0600	7.0600	7.0600	0.000%	1	4,320	-91.501%
2024-05-29	7.0600	7.0600	7.0600	7.0600	+3.824%	1	4,319	-91.501%
2024-05-28	6.8000	6.8000	6.8000	6.8000	+0.741%	1	4,318	-91.176%
2024-05-24	6.7500	6.7500	6.7500	6.7500	-7.407%	3,000	2,817	-91.111%
2024-05-23	6.9000	7.2900	6.9000	7.2900	+23.769%	824	2,817	-91.770%
2024-05-21	5.8900	5.8900	5.8900	5.8900	-6.804%	5	1,997	-89.813%
2024-05-20	6.3300	6.3300	6.3200	6.3200	-2.769%	2	1,992	-90.506%
2024-05-17	6.4700	6.5000	6.4700	6.5000	+3.175%	40	1,990	-90.769%
2024-05-16	6.4500	6.5000	6.3000	6.3000	-6.667%	17	1,970	-90.476%
2024-05-15	6.7600	6.7600	6.7400	6.7500	-0.735%	16	1,953	-91.111%
2024-05-13	6.7000	6.8500	6.7000	6.8000	-5.424%	3	1,937	-91.176%
2024-05-10	7.8000	7.8000	7.1900	7.1900	-0.139%	8	1,934	-91.655%
2024-05-09	7.0600	7.2000	7.0600	7.2000	-1.639%	14	1,938	-91.667%
2024-05-08	7.3200	7.3200	7.3200	7.3200	+4.422%	2	1,924	-91.803%
2024-05-06	7.0000	7.0700	6.9500	7.0100	-2.639%	125	1,922	-91.441%
2024-05-01	7.3000	7.3000	7.0600	7.2000	+1.408%	204	1,797	-91.667%
2024-04-30	6.9800	7.1200	6.9800	7.1000	+4.106%	261	1,595	-91.549%
2024-04-29	6.7400	6.9000	6.7400	6.8200	+3.333%	108	1,334	-91.202%
2024-04-26	6.0000	7.0000	6.0000	6.6000	+15.789%	104	1,226	-90.909%
2024-04-25	5.6600	5.7000	5.6600	5.7000	-0.350%	3	1,174	-89.474%
2024-04-24	5.6700	5.7200	5.5500	5.7200	-2.886%	23	1,171	-89.510%
2024-04-23	5.8500	5.8900	5.8000	5.8900	-0.169%	3	1,148	-89.813%
2024-04-22	5.8500	5.9000	5.8500	5.9000	+1.201%	573	1,145	-89.831%
2024-04-19	5.7700	5.9000	5.6700	5.8300	+2.822%	20	582	-89.708%
2024-04-18	5.7500	5.7500	5.6700	5.6700	+2.162%	101	562	-89.418%
2024-04-17	5.6000	5.6500	5.5500	5.5500	-1.770%	202	463	-89.189%
2024-04-15	5.5000	5.6500	5.5000	5.6500	-1.224%	9	270	-89.381%
2024-04-12	5.7000	5.7200	5.6000	5.7200	+10.000%	8	276	-89.510%