Dark

INTC20261218P35
INTC Dec 18 2026 35.00 Put (INTC261218P00035000)
option OPRA

EOD

Sep 1, 2026

0.0900-10.000%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.1100	0.1100	0.0900	0.0900	-10.000%	6	23,868	0.000%
2026-08-31	0.1000	0.1100	0.1000	0.1000	-9.091%	107	23,874	-10.000%
2026-08-28	0.1100	0.1200	0.1100	0.1100	-21.429%	7	23,979	-18.182%
2026-08-27	0.1300	0.1400	0.1100	0.1400	0.000%	21	23,979	-35.714%
2026-08-26	0.1300	0.1400	0.1300	0.1400	0.000%	20	23,980	-35.714%
2026-08-25	0.1200	0.1400	0.1100	0.1400	-6.667%	4	24,000	-35.714%
2026-08-24	0.1400	0.1500	0.1400	0.1500	0.000%	5	24,000	-40.000%
2026-08-21	0.1500	0.1500	0.1500	0.1500	+7.143%	2	24,001	-40.000%
2026-08-20	0.1700	0.1800	0.1300	0.1400	+16.667%	111	24,001	-35.714%
2026-08-19	0.1600	0.1600	0.1200	0.1200	-7.692%	32	24,042	-25.000%
2026-08-18	0.1600	0.1800	0.1300	0.1300	+8.333%	36	24,047	-30.769%
2026-08-17	0.1200	0.1300	0.1100	0.1200	-14.286%	18	24,045	-25.000%
2026-08-14	0.2100	0.2100	0.1400	0.1400	-17.647%	33	24,041	-35.714%
2026-08-13	0.1800	0.1800	0.1300	0.1700	-5.556%	43	24,065	-47.059%
2026-08-12	0.2900	0.2900	0.1700	0.1800	-10.000%	194	24,050	-50.000%
2026-08-11	0.2200	0.2400	0.2000	0.2000	-20.000%	179	24,172	-55.000%
2026-08-10	0.3400	0.3500	0.2500	0.2500	-13.793%	108	24,109	-64.000%
2026-08-07	0.3400	0.4000	0.2900	0.2900	-14.706%	111	24,181	-68.966%
2026-08-06	0.4000	0.4000	0.3400	0.3400	-2.857%	8	24,172	-73.529%
2026-08-05	0.3700	0.3800	0.3400	0.3500	-12.500%	37	24,177	-74.286%
2026-08-04	0.4000	0.4000	0.4000	0.4000	-20.000%	15	24,168	-77.500%
2026-08-03	0.3900	0.5000	0.3900	0.5000	+42.857%	11	24,162	-82.000%
2026-07-31	0.4300	0.4300	0.3500	0.3500	-31.373%	3	24,152	-74.286%
2026-07-30	0.5000	0.5100	0.5000	0.5100	-27.143%	13	24,154	-82.353%
2026-07-29	0.6300	0.7200	0.6100	0.7000	+20.690%	50	24,157	-87.143%
2026-07-28	0.6100	0.6800	0.5600	0.5800	+9.434%	108	24,140	-84.483%
2026-07-27	0.5300	0.5800	0.5300	0.5300	-5.357%	24	24,117	-83.019%
2026-07-24	0.5000	0.5600	0.5000	0.5600	-9.677%	12	24,118	-83.929%
2026-07-23	0.6100	0.6300	0.6000	0.6200	+3.333%	361	24,109	-85.484%
2026-07-22	0.6200	0.6400	0.5900	0.6000	-1.639%	84	24,410	-85.000%
2026-07-21	0.6300	0.6400	0.6100	0.6100	-7.576%	33	24,384	-85.246%
2026-07-20	0.5900	0.6600	0.5900	0.6600	-2.941%	526	24,406	-86.364%
2026-07-17	0.7000	0.7900	0.6000	0.6800	+4.615%	87	24,312	-86.765%
2026-07-16	0.5900	0.6900	0.5400	0.6500	+10.169%	29	24,290	-86.154%
2026-07-15	0.5900	0.5900	0.5900	0.5900	+1.724%	10	24,288	-84.746%
2026-07-13	0.5800	0.5800	0.5800	0.5800	-3.333%	2	24,278	-84.483%
2026-07-10	0.6100	0.6100	0.5500	0.6000	-11.765%	3	24,278	-85.000%
2026-07-08	0.7200	0.7200	0.6800	0.6800	-1.449%	30	24,277	-86.765%
2026-07-07	0.7000	0.7100	0.6900	0.6900	+23.214%	20	24,270	-86.957%
2026-07-06	0.6100	0.6100	0.5200	0.5600	-1.754%	32	24,274	-83.929%
2026-07-02	0.5400	0.5700	0.5200	0.5700	0.000%	14	24,271	-84.211%
2026-07-01	0.5100	0.5700	0.5100	0.5700	+18.750%	1,652	24,271	-84.211%
2026-06-30	0.5300	0.5300	0.4800	0.4800	0.000%	40	25,429	-81.250%
2026-06-29	0.6100	0.6400	0.4800	0.4800	-4.000%	18	25,434	-81.250%
2026-06-26	0.5800	0.5800	0.4800	0.5000	-12.281%	92	25,436	-82.000%
2026-06-25	0.5500	0.5700	0.5500	0.5700	-5.000%	4	25,476	-84.211%
2026-06-23	0.5400	0.6000	0.5400	0.6000	+17.647%	189	25,474	-85.000%
2026-06-22	0.5200	0.5700	0.5000	0.5100	-20.313%	331	25,324	-82.353%
2026-06-18	0.7000	0.7000	0.6400	0.6400	+8.475%	8	25,403	-85.938%
2026-06-17	0.5500	0.6800	0.5500	0.5900	-3.279%	8	25,403	-84.746%
2026-06-16	0.6100	0.6100	0.6100	0.6100	+8.929%	51	25,403	-85.246%
2026-06-15	0.5500	0.5600	0.5500	0.5600	-9.677%	3	25,403	-83.929%
2026-06-12	0.6200	0.6200	0.6200	0.6200	0.000%	5	25,406	-85.484%
2026-06-11	0.5300	0.6200	0.5300	0.6200	0.000%	5	25,411	-85.484%
2026-06-09	0.5200	0.6600	0.5100	0.6200	+6.897%	41	25,413	-85.484%
2026-06-08	0.5700	0.6000	0.5700	0.5800	-4.918%	1,209	25,417	-84.483%
2026-06-05	0.5300	0.6100	0.5300	0.6100	+45.238%	15	24,218	-85.246%
2026-06-04	0.4200	0.4200	0.4200	0.4200	-20.755%	1	24,225	-78.571%
2026-06-03	0.5000	0.5600	0.5000	0.5300	-11.667%	73	24,226	-83.019%
2026-06-02	0.6000	0.6000	0.6000	0.6000	0.000%	3	24,287	-85.000%
2026-06-01	0.5900	0.6000	0.5600	0.6000	+22.449%	12	24,290	-85.000%
2026-05-29	0.4800	0.4900	0.4700	0.4900	+8.889%	32	24,293	-81.633%
2026-05-28	0.5000	0.5000	0.4500	0.4500	-15.094%	2	24,315	-80.000%
2026-05-27	0.5300	0.5300	0.5300	0.5300	+1.923%	5	24,317	-83.019%
2026-05-26	0.5500	0.5800	0.5100	0.5200	-3.704%	44	24,322	-82.692%
2026-05-22	0.5600	0.5600	0.5000	0.5400	0.000%	47	24,333	-83.333%
2026-05-21	0.5300	0.5400	0.5300	0.5400	-8.475%	7	24,337	-83.333%
2026-05-20	0.5000	0.6500	0.5000	0.5900	-1.667%	57	24,337	-84.746%
2026-05-19	0.5900	0.6000	0.5000	0.6000	+9.091%	11	24,393	-85.000%
2026-05-18	0.5800	0.5800	0.5500	0.5500	-14.063%	4	24,393	-83.636%
2026-05-15	0.6200	0.6400	0.6200	0.6400	+1.587%	56	24,393	-85.938%
2026-05-14	0.7000	0.7000	0.6300	0.6300	-10.000%	17	24,393	-85.714%
2026-05-13	0.5800	0.7000	0.5800	0.7000	+16.667%	14	24,417	-87.143%
2026-05-12	0.6000	0.6200	0.6000	0.6000	-7.692%	5	24,417	-85.000%
2026-05-11	0.6200	0.6500	0.6000	0.6500	-1.515%	36	24,417	-86.154%
2026-05-08	0.7300	0.7300	0.6600	0.6600	-12.000%	482	24,457	-86.364%
2026-05-07	0.7400	0.7500	0.7300	0.7500	+7.143%	40	24,115	-88.000%
2026-05-06	0.6700	0.7300	0.6500	0.7000	+1.449%	408	24,095	-87.143%
2026-05-05	0.7800	0.7900	0.6800	0.6900	-12.658%	72	24,167	-86.957%
2026-05-04	0.7700	0.8000	0.7500	0.7900	+2.597%	23	24,180	-88.608%
2026-05-01	0.7300	0.7900	0.7300	0.7700	+5.479%	8	24,190	-88.312%
2026-04-30	0.7800	0.8200	0.7300	0.7300	-6.410%	49	24,190	-87.671%
2026-04-29	0.8400	0.8400	0.7500	0.7800	-24.272%	77	24,206	-88.462%
2026-04-28	0.9700	1.0300	0.9600	1.0300	+9.574%	522	24,242	-91.262%
2026-04-27	1.0100	1.0600	0.9400	0.9400	-11.321%	638	24,272	-90.426%
2026-04-24	0.9000	1.1100	0.9000	1.0600	-25.874%	411	24,442	-91.509%
2026-04-23	1.4500	1.4500	1.3900	1.4300	-9.494%	25	24,483	-93.706%
2026-04-22	1.3800	1.5800	1.3800	1.5800	+5.333%	106	24,481	-94.304%
2026-04-21	1.4400	1.5500	1.4100	1.5000	+2.041%	1,117	24,485	-94.000%
2026-04-20	1.4100	1.5200	1.3800	1.4700	+3.521%	130	24,485	-93.878%
2026-04-17	1.2800	1.4200	1.2800	1.4200	-2.069%	24	24,514	-93.662%
2026-04-16	1.6000	1.6000	1.4100	1.4500	-12.651%	70	24,533	-93.793%
2026-04-15	1.6800	1.7700	1.5900	1.6600	-5.682%	244	24,557	-94.578%
2026-04-14	1.7800	1.8300	1.7400	1.7600	+2.326%	54	24,613	-94.886%
2026-04-13	1.8000	1.8000	1.7000	1.7200	-3.911%	34	24,629	-94.767%
2026-04-10	1.8700	1.8700	1.7500	1.7900	-3.763%	330	24,628	-94.972%
2026-04-09	2.1400	2.1400	1.8600	1.8600	-9.709%	93	24,758	-95.161%
2026-04-08	2.2800	2.2800	2.0500	2.0600	-25.091%	95	24,772	-95.631%
2026-04-07	2.9900	2.9900	2.7500	2.7500	-8.333%	72	24,793	-96.727%
2026-04-06	3.0500	3.0500	2.8800	3.0000	-4.762%	42	24,808	-97.000%
2026-04-02	3.8000	3.8000	3.1500	3.1500	-7.353%	28	24,794	-97.143%
2026-04-01	3.4300	3.4800	3.3300	3.4000	-16.049%	160	24,794	-97.353%
2026-03-31	4.6000	4.6000	4.0500	4.0500	-16.495%	20	24,787	-97.778%
2026-03-30	4.3500	4.9000	4.3500	4.8500	+11.494%	3,056	24,797	-98.144%
2026-03-27	4.1800	4.3600	4.1800	4.3500	+4.317%	47	25,554	-97.931%
2026-03-26	3.9800	4.1700	3.9800	4.1700	+20.870%	26	25,529	-97.842%
2026-03-25	3.6500	3.6500	3.2000	3.4500	-17.857%	62	25,513	-97.391%
2026-03-24	4.2900	4.2900	4.1600	4.2000	+3.448%	21	25,527	-97.857%
2026-03-23	3.9500	4.1700	3.9000	4.0600	-6.667%	1,833	25,506	-97.783%
2026-03-20	3.8000	4.3500	3.8000	4.3500	+12.113%	1,007	23,763	-97.931%
2026-03-19	3.9000	3.9000	3.8800	3.8800	-1.772%	4	23,246	-97.680%
2026-03-18	3.9500	3.9500	3.9500	3.9500	-4.819%	5	23,249	-97.722%
2026-03-17	3.9500	4.1500	3.9500	4.1500	+1.966%	42	23,249	-97.831%
2026-03-16	3.7000	4.0700	3.3000	4.0700	+2.519%	71	23,249	-97.789%
2026-03-13	3.9400	3.9700	3.9400	3.9700	-0.750%	2	23,260	-97.733%
2026-03-12	4.0000	4.0000	4.0000	4.0000	+16.279%	1	23,260	-97.750%
2026-03-11	3.3000	3.4600	3.3000	3.4400	-1.714%	44	23,260	-97.384%
2026-03-10	3.7000	3.7000	3.4500	3.5000	-15.254%	62	23,292	-97.429%
2026-03-09	4.7500	4.7500	4.1300	4.1300	-6.136%	12	23,353	-97.821%
2026-03-06	4.2500	4.4500	4.0000	4.4000	+11.675%	136	23,345	-97.955%
2026-03-05	3.9400	3.9400	3.9400	3.9400	-1.500%	100	23,211	-97.716%
2026-03-04	4.1700	4.1700	4.0000	4.0000	-5.437%	3	23,121	-97.750%
2026-03-03	4.5000	5.0000	4.2300	4.2300	+6.281%	34	23,119	-97.872%
2026-03-02	3.9800	3.9800	3.9800	3.9800	+2.051%	1	23,111	-97.739%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+6.849%	3	23,112	-97.692%
2026-02-25	3.8000	3.8000	3.6500	3.6500	-0.815%	143	23,069	-97.534%
2026-02-24	4.1000	4.1000	3.6800	3.6800	-13.412%	32	23,069	-97.554%
2026-02-23	4.1000	4.2500	4.0500	4.2500	+2.410%	38	23,087	-97.882%
2026-02-20	4.2300	4.3000	4.1500	4.1500	+2.469%	65	23,055	-97.831%
2026-02-19	4.0500	4.1500	3.8500	4.0500	+5.195%	40	23,037	-97.778%
2026-02-18	3.8500	3.8500	3.7500	3.8500	+1.050%	507	23,017	-97.662%
2026-02-17	3.8100	3.8100	3.8100	3.8100	+1.600%	2	22,566	-97.638%
2026-02-13	4.0000	4.0000	3.6400	3.7500	-1.316%	321	22,417	-97.600%
2026-02-12	3.8000	3.8000	3.8000	3.8000	+7.955%	2	22,417	-97.632%
2026-02-11	3.5000	3.6900	3.5000	3.5200	-7.853%	5	22,419	-97.443%
2026-02-10	3.3400	3.8200	3.3400	3.8200	+17.538%	11	22,420	-97.644%
2026-02-09	3.2500	3.2500	3.1000	3.2500	+3.175%	431	22,411	-97.231%
2026-02-06	3.2000	3.4200	3.1500	3.1500	-12.256%	13	22,561	-97.143%
2026-02-05	3.5800	3.5900	3.3800	3.5900	+1.127%	56	22,563	-97.493%
2026-02-04	3.6200	3.7000	3.5500	3.5500	+7.576%	34	22,514	-97.465%
2026-02-03	3.3000	3.3000	3.2000	3.3000	-2.941%	214	22,515	-97.273%
2026-02-02	3.3500	3.4000	3.2000	3.4000	-4.225%	252	22,327	-97.353%
2026-01-30	3.4500	3.5500	3.0600	3.5500	+4.412%	8	22,278	-97.465%
2026-01-29	3.5500	3.5500	3.4000	3.4000	+4.615%	14	22,278	-97.353%
2026-01-28	3.4500	3.4600	3.1900	3.2500	-17.722%	195	22,286	-97.231%
2026-01-27	4.1500	4.1500	3.9500	3.9500	-8.565%	28	22,255	-97.722%
2026-01-26	4.0500	4.4100	3.9300	4.3200	+15.508%	1,153	22,259	-97.917%
2026-01-23	2.9600	3.9000	2.9600	3.7400	+34.532%	906	22,659	-97.594%
2026-01-22	2.9600	2.9600	2.7600	2.7800	-0.714%	60	22,624	-96.763%
2026-01-21	3.0500	3.0500	2.8000	2.8000	-17.647%	71	22,595	-96.786%
2026-01-20	3.5000	3.5000	3.1500	3.4000	-3.683%	128	22,603	-97.353%
2026-01-16	3.3500	3.6500	3.3500	3.5300	+0.857%	154	22,456	-97.450%
2026-01-15	3.3500	3.5000	3.2100	3.5000	+0.287%	169	22,456	-97.429%
2026-01-14	3.5700	3.6500	3.4500	3.4900	-6.933%	440	22,347	-97.421%
2026-01-13	3.8000	4.0500	3.6400	3.7500	-8.759%	745	22,140	-97.600%
2026-01-12	4.1300	4.2200	4.0400	4.1100	+3.788%	47	21,962	-97.810%
2026-01-09	4.5000	4.5000	3.7500	3.9600	-17.672%	160	21,951	-97.727%
2026-01-08	4.6500	4.8200	4.5400	4.8100	+8.090%	14	21,960	-98.129%
2026-01-07	4.8400	4.8400	4.2500	4.4500	-11.531%	103	21,950	-97.978%
2026-01-06	5.1500	5.1500	5.0300	5.0300	-3.640%	69	21,973	-98.211%
2026-01-05	4.8600	5.2200	4.8600	5.2200	-0.571%	9	22,031	-98.276%
2026-01-02	5.2000	5.2500	5.1000	5.2500	-7.895%	23	22,032	-98.286%
2025-12-31	5.7000	5.7000	5.6500	5.7000	+1.786%	42	22,013	-98.421%
2025-12-30	5.6000	5.6000	5.6000	5.6000	-4.274%	1	22,013	-98.393%
2025-12-29	5.9500	5.9500	5.7900	5.8500	-1.681%	76	22,014	-98.462%
2025-12-26	6.0700	6.1500	5.9500	5.9500	-1.653%	8	21,956	-98.487%
2025-12-24	6.5000	6.5000	6.0000	6.0500	+0.833%	19	21,940	-98.512%
2025-12-23	6.3500	6.3500	6.0000	6.0000	0.000%	90	21,940	-98.500%
2025-12-22	5.9800	6.0000	5.9800	6.0000	0.000%	33	21,938	-98.500%
2025-12-19	5.9300	6.0000	5.8000	6.0000	-3.069%	23	21,938	-98.500%
2025-12-18	6.0000	6.4000	6.0000	6.1900	+0.650%	123	21,930	-98.546%
2025-12-17	5.9200	6.2400	5.8900	6.1500	+4.061%	111	21,919	-98.537%
2025-12-16	5.8000	6.0500	5.8000	5.9100	-0.672%	39	21,921	-98.477%
2025-12-15	5.8800	5.9500	5.6500	5.9500	+2.763%	37	21,913	-98.487%
2025-12-12	5.6000	5.7900	5.6000	5.7900	+5.273%	2	21,912	-98.446%
2025-12-11	5.3000	5.6000	5.3000	5.5000	+6.178%	88	21,912	-98.364%
2025-12-10	5.6000	5.6000	5.1800	5.1800	+2.170%	10	21,930	-98.263%
2025-12-09	5.2000	5.3000	5.0700	5.0700	-3.429%	37	21,932	-98.225%
2025-12-08	4.7500	5.2500	4.7500	5.2500	+6.061%	114	21,921	-98.286%
2025-12-05	5.0000	5.0000	4.9500	4.9500	-1.980%	24	21,833	-98.182%
2025-12-04	4.8500	5.2000	4.6000	5.0500	+9.783%	48	21,812	-98.218%
2025-12-03	4.7000	4.7600	4.6000	4.6000	+12.195%	1,023	21,788	-98.043%
2025-12-02	5.0300	5.0500	4.1000	4.1000	-21.756%	3,599	20,490	-97.805%
2025-12-01	5.3000	5.3000	5.2000	5.2400	+2.745%	1,707	17,491	-98.282%
2025-11-28	5.7000	5.7000	5.1000	5.1000	-16.393%	1,524	16,130	-98.235%
2025-11-26	5.9500	6.1000	5.9500	6.1000	-5.280%	58	15,983	-98.525%
2025-11-25	6.7000	6.7000	6.4400	6.4400	-0.464%	854	15,983	-98.602%
2025-11-24	6.9900	7.0000	6.4000	6.4700	-10.759%	675	16,208	-98.609%
2025-11-21	7.5300	7.5500	7.2500	7.2500	+9.848%	3	15,981	-98.759%
2025-11-20	6.4500	6.6000	6.4500	6.6000	-2.222%	5	15,980	-98.636%
2025-11-19	6.9000	7.1000	6.7500	6.7500	-7.407%	11	15,980	-98.667%
2025-11-18	7.3500	7.3500	7.2000	7.2900	+4.441%	55	15,976	-98.765%
2025-11-17	6.8100	6.9800	6.7300	6.9800	+4.024%	40	15,983	-98.711%
2025-11-14	7.1000	7.1000	6.5800	6.7100	+0.149%	17	15,949	-98.659%
2025-11-13	6.5000	6.7500	6.5000	6.7000	+8.943%	267	15,936	-98.657%
2025-11-12	6.1200	6.1500	6.0900	6.1500	+0.820%	100	15,679	-98.537%
2025-11-10	5.9800	6.1500	5.9800	6.1000	-3.937%	38	15,640	-98.525%
2025-11-07	6.6500	6.6500	6.3500	6.3500	-5.082%	242	15,645	-98.583%
2025-11-06	6.3100	6.7000	6.0400	6.6900	+10.214%	14	15,709	-98.655%
2025-11-05	6.5000	6.5000	6.0700	6.0700	-5.891%	69	15,707	-98.517%
2025-11-04	6.5000	6.5000	6.4000	6.4500	+12.174%	45	15,661	-98.605%
2025-10-31	5.8700	5.8700	5.7500	5.7500	+0.524%	95	15,643	-98.435%
2025-10-30	5.7800	5.7800	5.4500	5.7200	+14.400%	26	15,703	-98.427%
2025-10-28	5.7000	5.7000	5.0000	5.0000	-12.281%	168	15,699	-98.200%
2025-10-27	5.6000	5.8700	5.5500	5.7000	-8.065%	71	15,660	-98.421%
2025-10-24	5.6000	6.2500	5.6000	6.2000	-8.148%	126	15,660	-98.548%
2025-10-23	6.7800	6.7800	6.7500	6.7500	-2.174%	31	15,648	-98.667%
2025-10-22	6.6500	7.0200	6.6500	6.9000	+6.154%	384	15,678	-98.696%
2025-10-21	6.6000	6.6000	6.4900	6.5000	-0.307%	583	15,857	-98.615%
2025-10-20	6.7600	6.7600	6.5000	6.5200	-2.687%	28	16,300	-98.620%
2025-10-16	6.7500	6.7500	6.7000	6.7000	-2.616%	6	16,301	-98.657%
2025-10-15	6.9500	6.9500	6.8300	6.8800	-5.103%	216	16,306	-98.692%
2025-10-14	7.3300	7.3300	7.2500	7.2500	+9.023%	3,501	16,090	-98.759%
2025-10-13	6.9400	6.9400	6.6500	6.6500	+1.994%	299	16,090	-98.647%
2025-10-10	5.9600	6.5500	5.9200	6.5200	+3.822%	35	16,313	-98.620%
2025-10-09	6.3400	6.4500	6.2600	6.2800	-3.681%	132	16,313	-98.567%
2025-10-08	6.7000	6.7000	6.2800	6.5200	+2.355%	37	16,215	-98.620%
2025-10-07	6.3900	6.5700	6.1500	6.3700	-4.498%	22	16,188	-98.587%
2025-10-06	6.2000	6.6700	6.1100	6.6700	+1.832%	225	16,188	-98.651%
2025-10-03	6.2500	6.5500	6.2300	6.5500	+3.639%	44	16,207	-98.626%
2025-10-02	6.5500	6.5500	6.2900	6.3200	-8.406%	63	16,240	-98.576%
2025-10-01	7.2500	7.2500	6.9000	6.9000	-9.211%	14	16,299	-98.696%
2025-09-30	7.5500	7.7000	7.5500	7.6000	+2.703%	50	16,288	-98.816%
2025-09-29	7.5000	7.5000	7.2000	7.4000	+2.778%	148	16,256	-98.784%
2025-09-26	7.5000	7.5000	7.0500	7.2000	-5.263%	232	16,324	-98.750%
2025-09-25	7.9500	7.9500	7.5500	7.6000	-9.739%	228	16,294	-98.816%
2025-09-24	8.4200	8.4200	8.4200	8.4200	-5.499%	2	16,309	-98.931%
2025-09-23	8.9100	8.9100	8.9100	8.9100	-3.676%	2	16,311	-98.990%
2025-09-22	9.2500	9.2500	9.2500	9.2500	+5.114%	1	16,311	-99.027%
2025-09-19	8.4200	8.8000	8.1500	8.8000	+6.667%	35	16,311	-98.977%
2025-09-18	7.6000	8.9000	7.6000	8.2500	-27.313%	226	16,285	-98.909%
2025-09-17	11.4000	11.4000	11.3500	11.3500	-0.351%	2	16,194	-99.207%
2025-09-11	11.3500	11.3900	11.3500	11.3900	-3.801%	2	16,192	-99.210%
2025-09-04	11.8500	11.8500	11.8400	11.8400	+4.779%	2	16,192	-99.240%
2025-08-19	10.7200	11.3900	10.7200	11.3000	-6.379%	996	16,192	-99.204%
2025-08-15	11.6700	12.0700	11.3500	12.0700	-10.659%	6	16,269	-99.254%
2025-08-13	13.5100	13.5100	13.5100	13.5100	-3.638%	1	16,269	-99.334%
2025-08-12	14.0200	14.0200	14.0200	14.0200	-4.949%	1	16,270	-99.358%
2025-08-11	14.5600	14.7500	14.5600	14.7500	-6.940%	2	16,271	-99.390%
2025-08-01	15.6900	15.8500	15.6900	15.8500	+4.414%	110	16,272	-99.432%
2025-07-31	15.1800	15.1800	15.1800	15.1800	+2.846%	2	16,271	-99.407%
2025-07-29	15.4500	15.4500	14.5700	14.7600	+3.073%	4	16,269	-99.390%
2025-07-28	14.3000	14.3500	14.3000	14.3200	-0.831%	33	16,267	-99.372%
2025-07-25	14.8000	14.8000	14.4400	14.4400	+12.901%	17	16,267	-99.377%
2025-07-24	12.6900	12.7900	12.6400	12.7900	+2.320%	21	16,275	-99.296%
2025-07-23	12.8000	12.8000	12.5000	12.5000	0.000%	30	16,274	-99.280%
2025-07-08	12.6000	12.6000	12.5000	12.5000	-8.425%	7	16,274	-99.280%
2025-07-07	13.6500	13.6500	13.6500	13.6500	+6.226%	4	16,281	-99.341%
2025-07-01	12.7200	13.0000	12.6900	12.8500	-0.849%	50	16,277	-99.300%
2025-06-27	13.0300	13.0800	12.9600	12.9600	-2.556%	20	16,292	-99.306%
2025-06-26	13.3200	13.3200	13.3000	13.3000	+1.141%	2	16,312	-99.323%
2025-06-24	13.3000	13.7800	13.1500	13.1500	-5.191%	23	16,313	-99.316%
2025-06-20	13.8700	13.8700	13.8700	13.8700	-2.393%	20	16,315	-99.351%
2025-06-18	13.9000	14.2300	13.8000	14.2100	-0.768%	70	16,315	-99.367%
2025-06-17	14.4000	14.5100	14.3200	14.3200	-1.581%	15	16,315	-99.372%
2025-06-16	14.5500	14.5500	14.5500	14.5500	-4.590%	5	16,315	-99.381%
2025-06-13	14.8600	15.2500	14.8600	15.2500	+2.694%	32	16,310	-99.410%
2025-06-12	14.8500	14.8500	14.8500	14.8500	+1.852%	30	16,320	-99.394%
2025-06-11	14.6500	14.6500	14.4300	14.5800	+8.000%	102	16,290	-99.383%
2025-06-10	14.2900	14.4800	13.3000	13.5000	-8.163%	95	16,190	-99.333%
2025-06-09	14.5500	14.8900	14.4700	14.7000	-2.970%	89	16,202	-99.388%
2025-06-05	14.7900	15.2000	14.7900	15.1500	+0.798%	31	16,242	-99.406%
2025-06-04	14.9000	15.0300	14.9000	15.0300	-2.970%	2	16,271	-99.401%
2025-05-30	15.4900	15.4900	15.4900	15.4900	+1.044%	200	16,272	-99.419%
2025-05-29	14.9000	15.3300	14.9000	15.3300	+5.724%	63	16,322	-99.413%
2025-05-28	14.5000	14.5000	14.5000	14.5000	-3.846%	2	16,320	-99.379%
2025-05-23	15.0800	15.0800	15.0800	15.0800	+3.146%	10	16,317	-99.403%
2025-05-22	14.6200	14.6200	14.6200	14.6200	+6.327%	1	16,317	-99.384%
2025-05-16	13.7500	13.7500	13.7500	13.7500	+0.292%	10	16,317	-99.345%
2025-05-15	13.7100	13.7100	13.7100	13.7100	+3.864%	9	16,322	-99.344%
2025-05-13	13.2000	13.2000	13.2000	13.2000	+0.304%	50	16,331	-99.318%
2025-05-12	13.1600	13.1600	13.1600	13.1600	-13.135%	1	16,331	-99.316%
2025-05-06	15.1500	15.1500	15.1500	15.1500	+1.135%	5	16,332	-99.406%
2025-05-05	14.9800	14.9800	14.9800	14.9800	-1.512%	2	16,329	-99.399%
2025-05-01	15.2100	15.2100	15.2100	15.2100	+1.063%	36	16,327	-99.408%
2025-04-25	15.4000	15.4000	15.0500	15.0500	-8.733%	216	16,363	-99.402%
2025-04-21	16.4900	16.4900	16.4900	16.4900	+0.549%	5	16,416	-99.454%
2025-04-17	16.4000	16.4000	16.4000	16.4000	+1.297%	1	16,415	-99.451%
2025-04-11	17.1000	17.1000	16.1900	16.1900	+10.512%	162	16,415	-99.444%
2025-04-09	14.6500	14.6500	14.6500	14.6500	-12.012%	20	16,495	-99.386%
2025-04-08	16.6500	16.6500	16.6500	16.6500	+3.609%	21	16,475	-99.459%
2025-04-07	17.0000	17.0000	16.0700	16.0700	+1.388%	103	16,475	-99.440%
2025-04-04	15.1300	15.8500	15.1300	15.8500	+15.693%	30	16,525	-99.432%
2025-04-03	14.7900	15.0800	13.7000	13.7000	-2.143%	13	16,534	-99.343%
2025-04-01	14.0000	14.0000	14.0000	14.0000	-1.060%	5	16,535	-99.357%
2025-03-31	14.1800	14.1800	14.1500	14.1500	+13.655%	6	16,535	-99.364%
2025-03-19	12.4500	12.4500	12.4500	12.4500	+9.211%	1	16,541	-99.277%
2025-03-17	11.5700	11.5700	11.4000	11.4000	-10.588%	3	16,540	-99.211%
2025-03-14	12.9000	12.9000	12.7500	12.7500	-0.701%	8	16,540	-99.294%
2025-03-13	13.5500	13.5500	12.8400	12.8400	-18.217%	7	16,538	-99.299%
2025-03-11	15.7000	15.7000	15.7000	15.7000	0.000%	10	16,538	-99.427%
2025-03-10	15.9500	15.9500	15.7000	15.7000	+4.042%	8	16,528	-99.427%
2025-03-07	15.4400	15.4400	15.0900	15.0900	-0.066%	98	16,523	-99.404%
2025-03-06	15.1000	15.1000	15.1000	15.1000	+18.898%	10	16,512	-99.404%
2025-02-27	12.5000	12.7000	12.4000	12.7000	-1.550%	122	16,512	-99.291%
2025-02-26	12.9500	13.0800	12.9000	12.9000	+2.381%	21	16,510	-99.302%
2025-02-25	12.6000	12.6000	12.6000	12.6000	+0.398%	1	16,528	-99.286%
2025-02-24	12.5500	12.5500	12.5500	12.5500	+7.725%	7	16,528	-99.283%
2025-02-21	11.6500	11.6500	11.6500	11.6500	+1.836%	14	16,521	-99.227%
2025-02-20	11.9500	12.0000	11.4200	11.4400	+0.087%	6	16,514	-99.213%
2025-02-19	11.3400	11.4300	11.3000	11.4300	+2.511%	21	16,509	-99.213%
2025-02-18	11.3000	11.4800	11.1300	11.1500	-13.900%	2,005	16,510	-99.193%
2025-02-14	12.9500	12.9500	12.9500	12.9500	+3.600%	4,000	13,377	-99.305%
2025-02-13	12.5000	12.5500	12.2000	12.5000	-21.384%	32	13,377	-99.280%
2025-02-07	16.0500	16.0500	15.9000	15.9000	+1.081%	10	13,366	-99.434%
2025-02-06	15.7300	15.7300	15.7300	15.7300	-1.749%	5	13,361	-99.428%
2025-02-04	16.0500	16.0500	16.0100	16.0100	-2.199%	25	13,356	-99.438%
2025-02-03	16.3700	16.3700	16.3700	16.3700	+5.613%	1	13,381	-99.450%
2025-01-30	15.5300	15.5300	15.5000	15.5000	-1.525%	11	13,382	-99.419%
2025-01-29	15.3500	15.7400	15.3500	15.7400	+0.897%	12	13,372	-99.428%
2025-01-28	15.6000	15.6000	15.5500	15.6000	+2.632%	45	13,373	-99.423%
2025-01-27	15.2000	15.2000	15.2000	15.2000	+10.545%	1	13,328	-99.408%
2025-01-21	13.9500	14.0000	13.7500	13.7500	-4.580%	27	13,324	-99.345%
2025-01-17	14.6600	14.6600	14.4100	14.4100	-12.027%	18	13,324	-99.375%
2025-01-14	16.5200	16.5200	16.3800	16.3800	-0.546%	27	13,324	-99.451%
2025-01-13	16.5300	17.6600	16.4700	16.4700	+3.912%	29	13,326	-99.454%
2025-01-08	15.6900	15.8500	15.6700	15.8500	+0.955%	31	13,326	-99.432%
2025-01-06	15.7000	15.7000	15.7000	15.7000	+2.749%	5	13,326	-99.427%
2025-01-03	15.2900	15.2900	15.2800	15.2800	-2.675%	20	13,321	-99.411%
2024-12-31	15.6500	15.7000	15.6500	15.7000	-0.191%	3	13,320	-99.427%
2024-12-30	15.7300	15.7300	15.7300	15.7300	+0.833%	3	13,320	-99.428%
2024-12-27	15.6000	15.6000	15.6000	15.6000	+2.362%	2	13,320	-99.423%
2024-12-26	15.3700	15.3700	15.2000	15.2400	-4.750%	12	13,320	-99.409%
2024-12-20	16.3500	16.3500	16.0000	16.0000	-1.538%	5	13,320	-99.438%
2024-12-19	16.3000	16.4200	15.8900	16.2500	+1.246%	296	13,320	-99.446%
2024-12-18	15.8500	16.0500	15.8500	16.0500	+4.628%	420	13,166	-99.439%
2024-12-17	15.2200	15.3400	15.2200	15.3400	+1.859%	70	13,156	-99.413%
2024-12-16	15.2500	15.2500	14.9700	15.0600	+0.400%	7	13,088	-99.402%
2024-12-12	15.0000	15.0000	15.0000	15.0000	-3.101%	100	13,088	-99.400%
2024-12-11	15.3500	15.4800	15.3500	15.4800	+0.389%	5	12,988	-99.419%
2024-12-10	15.3000	15.4200	15.3000	15.4200	+4.542%	7	12,988	-99.416%
2024-12-06	14.8900	14.9500	14.7300	14.7500	-0.673%	592	12,986	-99.390%
2024-12-05	14.8500	14.8500	14.8500	14.8500	+6.452%	1	12,899	-99.394%
2024-12-04	13.9000	14.0100	13.8900	13.9500	+5.682%	1,638	12,900	-99.355%
2024-12-03	12.2000	13.2000	12.2000	13.2000	+4.928%	7	13,716	-99.318%
2024-12-02	11.9000	12.6000	11.9000	12.5800	-1.872%	177	13,717	-99.285%
2024-11-27	12.8200	12.8200	12.8200	12.8200	+2.560%	10	13,888	-99.298%
2024-11-26	12.4000	12.5000	12.4000	12.5000	-0.794%	8	13,888	-99.280%
2024-11-20	12.5000	12.7000	12.4500	12.6000	+7.325%	887	13,885	-99.286%
2024-11-14	11.7000	11.7800	11.6600	11.7400	-0.508%	203	14,266	-99.233%
2024-11-13	11.8000	11.8000	11.8000	11.8000	-3.279%	3	14,263	-99.237%
2024-11-12	12.2000	12.2000	12.2000	12.2000	+3.830%	1	14,266	-99.262%
2024-11-11	11.3000	11.8200	11.3000	11.7500	+7.404%	155	14,267	-99.234%
2024-11-08	11.0500	11.1500	10.9400	10.9400	-0.545%	46	14,268	-99.177%
2024-11-07	11.1000	11.1000	10.9000	11.0000	-7.641%	1,411	14,288	-99.182%
2024-11-06	12.2200	12.2300	11.9100	11.9100	-8.666%	7	12,890	-99.244%
2024-11-05	13.0400	13.0400	13.0400	13.0400	-4.118%	5	12,885	-99.310%
2024-11-04	13.6000	13.6000	13.6000	13.6000	+3.343%	5	12,890	-99.338%
2024-11-01	13.6000	13.6000	13.1600	13.1600	-4.638%	14	12,895	-99.316%
2024-10-30	13.8100	13.8200	13.8000	13.8000	+4.151%	5	12,902	-99.348%
2024-10-28	13.2500	13.2500	13.2500	13.2500	-3.636%	10	12,907	-99.321%
2024-10-22	13.7500	13.7500	13.7500	13.7500	+4.246%	4	12,907	-99.345%
2024-10-15	13.1900	13.1900	13.1900	13.1900	-0.453%	5	12,903	-99.318%
2024-10-10	13.1500	13.2500	13.1500	13.2500	-1.852%	3	12,898	-99.321%
2024-10-04	13.5000	13.5000	13.5000	13.5000	+6.299%	2	12,901	-99.333%
2024-09-26	12.7000	12.7000	12.7000	12.7000	+0.954%	850	12,900	-99.291%
2024-09-25	12.5800	12.5800	12.5800	12.5800	-18.681%	2	12,050	-99.285%
2024-09-20	15.2300	15.4700	15.2000	15.4700	-1.778%	6	12,048	-99.418%
2024-09-16	15.7500	15.7500	15.7500	15.7500	-2.052%	3	12,049	-99.429%
2024-09-11	16.3100	16.3100	16.0800	16.0800	-2.957%	4	12,046	-99.440%
2024-09-10	16.7100	17.0500	16.3800	16.5700	+0.121%	59	12,042	-99.457%
2024-09-09	15.9700	16.5500	15.7000	16.5500	-2.360%	18	12,033	-99.456%
2024-09-06	16.9500	16.9500	16.9500	16.9500	+4.630%	6	12,017	-99.469%
2024-09-05	16.2000	16.2000	16.2000	16.2000	+4.584%	7	12,014	-99.444%
2024-08-26	15.4900	15.4900	15.4900	15.4900	+3.267%	1	12,012	-99.419%
2024-08-23	15.0000	15.1800	15.0000	15.0000	+1.971%	48	12,013	-99.400%
2024-08-20	14.7400	14.7400	14.7100	14.7100	-1.275%	6	11,993	-99.388%
2024-08-16	14.9000	14.9000	14.9000	14.9000	-0.733%	82	11,987	-99.396%
2024-08-15	14.9200	15.0100	14.8500	15.0100	-2.848%	12	11,946	-99.400%
2024-08-14	15.6500	15.6500	15.4500	15.4500	+1.046%	5	11,934	-99.417%