Dark

INTC20261218P40
INTC Dec 18 2026 40.00 Put (INTC261218P00040000)
option OPRA

EOD

Jul 16, 2026

1.09+18.478%(+0.17)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.9500	1.0900	0.9500	1.0900	+18.478%	106	19,255	0.000%
2026-07-15	0.9200	0.9200	0.9000	0.9200	+12.195%	22	19,223	+18.478%
2026-07-14	0.8500	0.8500	0.8200	0.8200	-13.684%	365	19,244	+32.927%
2026-07-13	0.9800	0.9800	0.8600	0.9500	+11.765%	8	19,258	+14.737%
2026-07-10	0.9200	0.9200	0.8500	0.8500	-5.556%	12	19,255	+28.235%
2026-07-09	0.8400	0.9400	0.8400	0.9000	-10.000%	53	19,258	+21.111%
2026-07-08	1.0500	1.0500	1.0000	1.0000	-4.762%	15	19,254	+9.000%
2026-07-07	1.0000	1.1000	0.9200	1.0500	+25.000%	95	19,253	+3.810%
2026-07-06	0.8400	0.8800	0.8000	0.8400	-11.579%	118	19,207	+29.762%
2026-07-02	0.8500	0.9500	0.8500	0.9500	+23.377%	6	19,147	+14.737%
2026-07-01	0.7800	0.7800	0.7500	0.7700	+16.667%	11	19,147	+41.558%
2026-06-30	0.7400	0.7700	0.6400	0.6600	-13.158%	13	19,154	+65.152%
2026-06-29	0.8200	0.8600	0.7600	0.7600	-7.317%	6	19,150	+43.421%
2026-06-26	0.8100	0.8200	0.7900	0.8200	0.000%	6	19,148	+32.927%
2026-06-25	0.8100	0.9000	0.8100	0.8200	-2.381%	43	19,148	+32.927%
2026-06-24	0.8500	0.8500	0.8400	0.8400	+2.439%	3	19,142	+29.762%
2026-06-23	0.8000	0.8600	0.8000	0.8200	+10.811%	15	19,143	+32.927%
2026-06-22	0.9600	0.9600	0.7200	0.7400	-12.941%	22	19,130	+47.297%
2026-06-18	0.8300	0.9100	0.8000	0.8500	0.000%	7	19,137	+28.235%
2026-06-17	0.8500	0.8500	0.8500	0.8500	-9.574%	1	19,137	+28.235%
2026-06-16	0.7500	1.0200	0.7500	0.9400	+17.500%	165	19,137	+15.957%
2026-06-15	0.8100	0.8100	0.7900	0.8000	-10.112%	4	19,130	+36.250%
2026-06-12	0.8700	0.9000	0.8700	0.8900	-10.101%	18	19,126	+22.472%
2026-06-10	0.9500	0.9900	0.9500	0.9900	+1.020%	3	19,111	+10.101%
2026-06-09	0.9800	1.1100	0.9700	0.9800	+6.522%	47	19,110	+11.224%
2026-06-08	0.8300	0.9400	0.8300	0.9200	-10.680%	27	19,110	+18.478%
2026-06-05	0.8800	1.0300	0.8300	1.0300	+37.333%	85	19,109	+5.825%
2026-06-04	0.7100	0.7700	0.6400	0.7500	-6.250%	31	19,080	+45.333%
2026-06-03	0.9200	0.9200	0.8000	0.8000	-15.789%	7	19,092	+36.250%
2026-06-02	1.0000	1.0000	0.8900	0.9500	0.000%	12	19,086	+14.737%
2026-06-01	0.8500	0.9600	0.8500	0.9500	+46.154%	39	19,080	+14.737%
2026-05-29	0.7200	0.7200	0.6500	0.6500	+6.557%	51	19,063	+67.692%
2026-05-28	0.8000	0.8000	0.6100	0.6100	-24.691%	9	19,064	+78.689%
2026-05-27	0.8600	0.8600	0.7800	0.8100	+1.250%	55	19,061	+34.568%
2026-05-26	0.7900	0.8200	0.7900	0.8000	-2.439%	24	19,059	+36.250%
2026-05-22	0.7700	0.8300	0.7700	0.8200	+2.500%	3	19,058	+32.927%
2026-05-21	0.8200	0.8200	0.7100	0.8000	-6.977%	6	19,056	+36.250%
2026-05-20	0.7600	1.0100	0.7600	0.8600	0.000%	104	19,056	+26.744%
2026-05-19	0.9500	0.9900	0.7900	0.8600	-10.417%	86	19,066	+26.744%
2026-05-18	0.9500	1.0700	0.9000	0.9600	0.000%	83	19,066	+13.542%
2026-05-15	1.1400	1.1400	0.9600	0.9600	-4.000%	23	19,066	+13.542%
2026-05-14	0.9900	1.0400	0.9000	1.0000	+2.041%	53	19,074	+9.000%
2026-05-13	0.9800	0.9900	0.8600	0.9800	+4.255%	53	19,062	+11.224%
2026-05-12	0.9900	1.0000	0.9100	0.9400	-7.843%	424	19,062	+15.957%
2026-05-11	0.9900	1.0600	0.9900	1.0200	-0.971%	66	19,062	+6.863%
2026-05-08	1.0900	1.0900	0.9700	1.0300	-6.364%	82	18,704	+5.825%
2026-05-07	1.0700	1.1200	1.0700	1.1000	+4.762%	94	18,694	-0.909%
2026-05-06	1.0500	1.0700	0.9500	1.0500	-2.778%	415	18,630	+3.810%
2026-05-05	1.0800	1.1600	1.0200	1.0800	-10.744%	118	18,433	+0.926%
2026-05-04	1.2300	1.2700	1.1800	1.2100	+0.833%	47	18,423	-9.917%
2026-05-01	1.2600	1.2600	1.1500	1.2000	-4.762%	79	18,446	-9.167%
2026-04-30	1.2000	1.2600	1.1400	1.2600	+4.132%	96	18,446	-13.492%
2026-04-29	1.3700	1.3700	1.1100	1.2100	-16.552%	928	18,488	-9.917%
2026-04-28	1.5300	1.6300	1.4400	1.4500	-2.027%	99	18,396	-24.828%
2026-04-27	1.6000	1.6700	1.4800	1.4800	-7.500%	72	18,375	-26.351%
2026-04-24	1.7900	1.7900	1.3700	1.6000	-33.610%	205	18,339	-31.875%
2026-04-23	2.3500	2.4100	2.2400	2.4100	-3.600%	87	18,370	-54.772%
2026-04-22	2.2300	2.5300	2.2300	2.5000	+2.041%	74	18,344	-56.400%
2026-04-21	2.2600	2.4600	2.2600	2.4500	+2.083%	45	18,339	-55.510%
2026-04-20	2.2600	2.4300	2.2400	2.4000	+6.667%	169	18,339	-54.583%
2026-04-17	2.2000	2.3000	2.1100	2.2500	-3.017%	82	18,331	-51.556%
2026-04-16	2.5200	2.5200	2.2900	2.3200	-11.787%	495	18,306	-53.017%
2026-04-15	2.6800	2.7300	2.5700	2.6300	-5.735%	190	18,120	-58.555%
2026-04-14	2.8500	2.8900	2.7000	2.7900	+5.682%	100	18,250	-60.932%
2026-04-13	2.7700	2.8800	2.6400	2.6400	-6.383%	5,156	18,263	-58.712%
2026-04-10	3.0000	3.0000	2.7900	2.8200	-6.000%	294	22,284	-61.348%
2026-04-09	3.2000	3.2000	3.0000	3.0000	-10.448%	623	22,260	-63.667%
2026-04-08	3.6000	3.6000	3.2500	3.3500	-23.864%	248	22,100	-67.463%
2026-04-07	4.5000	4.6000	4.3200	4.4000	-6.780%	228	21,980	-75.227%
2026-04-06	4.5300	4.7200	4.5300	4.7200	-3.279%	23	22,179	-76.907%
2026-04-02	5.5000	5.5000	4.8800	4.8800	-7.400%	94	22,172	-77.664%
2026-04-01	5.5000	5.5000	5.1400	5.2700	-14.309%	128	22,172	-79.317%
2026-03-31	6.8500	6.8500	6.1500	6.1500	-15.984%	70	22,195	-82.276%
2026-03-30	6.1500	7.3200	6.1500	7.3200	+9.581%	103	22,161	-85.109%
2026-03-27	6.6000	6.6800	6.4700	6.6800	+7.051%	13	22,121	-83.683%
2026-03-26	5.5500	6.2400	5.5500	6.2400	+15.556%	193	22,122	-82.532%
2026-03-25	5.5000	5.5000	5.2500	5.4000	-14.557%	164	22,040	-79.815%
2026-03-24	6.4100	6.4500	6.3000	6.3200	+0.317%	141	21,950	-82.753%
2026-03-23	6.2000	6.3300	5.9000	6.3000	-3.077%	71	22,071	-82.698%
2026-03-20	5.5000	6.5000	5.5000	6.5000	+10.169%	121	22,032	-83.231%
2026-03-19	5.8900	5.9000	5.8900	5.9000	-1.338%	3	22,075	-81.525%
2026-03-18	6.2000	6.3000	5.9800	5.9800	-5.975%	110	22,078	-81.773%
2026-03-17	6.1800	6.3600	6.1800	6.3600	+10.417%	11	22,043	-82.862%
2026-03-16	5.4500	5.7600	5.2500	5.7600	-4.793%	164	22,037	-81.076%
2026-03-13	5.8000	6.0500	5.8000	6.0500	-0.820%	51	22,020	-81.983%
2026-03-12	5.7500	6.1000	5.7000	6.1000	+14.878%	214	22,045	-82.131%
2026-03-11	5.2500	5.3100	5.2000	5.3100	+1.143%	23	22,220	-79.473%
2026-03-10	5.6000	5.6400	5.2500	5.2500	-11.318%	75	22,226	-79.238%
2026-03-09	6.7500	6.7900	5.9200	5.9200	-12.296%	209	22,218	-81.588%
2026-03-06	6.3500	6.7500	6.2300	6.7500	+12.500%	142	22,299	-83.852%
2026-03-05	5.8500	6.1900	5.8500	6.0000	+1.351%	161	22,280	-81.833%
2026-03-04	6.1500	6.1500	5.9200	5.9200	-10.303%	17	22,248	-81.588%
2026-03-03	6.8000	7.0000	6.4900	6.6000	+8.197%	87	22,248	-83.485%
2026-03-02	6.1500	6.1700	5.9000	6.1000	+1.667%	31	22,232	-82.131%
2026-02-27	5.7600	6.0000	5.7600	6.0000	-0.826%	61	22,203	-81.833%
2026-02-26	6.0000	6.1000	5.8500	6.0500	+7.080%	5	22,198	-81.983%
2026-02-25	5.8500	5.9000	5.6500	5.6500	-3.253%	55	22,195	-80.708%
2026-02-24	6.3000	6.3000	5.7800	5.8400	-10.292%	15	22,195	-81.336%
2026-02-23	6.4500	6.5100	6.4000	6.5100	+1.402%	59	22,194	-83.257%
2026-02-20	6.5000	6.5800	6.3500	6.4200	+7.358%	138	22,149	-83.022%
2026-02-19	6.2000	6.2500	5.9800	5.9800	+0.168%	86	22,026	-81.773%
2026-02-18	5.9500	5.9700	5.9000	5.9700	0.000%	10	21,960	-81.742%
2026-02-17	5.9200	5.9700	5.9200	5.9700	+2.754%	2	21,950	-81.742%
2026-02-13	6.3400	6.3400	5.6600	5.8100	-3.167%	112	21,966	-81.239%
2026-02-12	5.4500	6.0000	5.4500	6.0000	+10.092%	98	21,966	-81.833%
2026-02-11	5.3000	5.6500	5.3000	5.4500	-7.627%	84	21,958	-80.000%
2026-02-10	5.5000	5.9000	5.5000	5.9000	+18.000%	17	21,983	-81.525%
2026-02-09	5.5000	5.5000	4.9000	5.0000	+0.604%	331	21,968	-78.200%
2026-02-06	5.0000	5.0500	4.8200	4.9700	-9.636%	76	21,967	-78.068%
2026-02-05	5.8000	6.0000	5.4000	5.5000	+3.774%	67	21,997	-80.182%
2026-02-04	5.3300	5.7700	5.3000	5.3000	-0.935%	82	22,005	-79.434%
2026-02-03	4.8000	5.3500	4.8000	5.3500	+2.490%	138	22,026	-79.626%
2026-02-02	5.2100	5.3000	5.1000	5.2200	-10.463%	47	22,018	-79.119%
2026-01-30	5.5500	5.8400	5.5500	5.8300	+18.980%	11	22,006	-81.304%
2026-01-29	5.4100	5.5100	4.9000	4.9000	-4.483%	127	22,008	-77.755%
2026-01-28	5.5000	5.5000	5.0900	5.1300	-18.051%	384	22,000	-78.752%
2026-01-27	6.1900	6.3100	6.1900	6.2600	-6.287%	34	22,339	-82.588%
2026-01-26	6.3000	6.8700	6.3000	6.6800	+11.148%	211	22,306	-83.683%
2026-01-23	5.5000	6.1000	5.4000	6.0100	+39.767%	1,345	22,300	-81.864%
2026-01-22	4.6000	4.6000	4.2700	4.3000	-2.273%	291	21,514	-74.651%
2026-01-21	4.6500	4.8000	4.3000	4.4000	-17.293%	187	21,310	-75.227%
2026-01-20	5.5500	5.5500	4.9500	5.3200	-5.506%	409	21,361	-79.511%
2026-01-16	5.2500	5.7000	5.2500	5.6300	+7.238%	267	21,630	-80.639%
2026-01-15	5.1500	5.3700	5.1500	5.2500	-4.022%	275	21,630	-79.238%
2026-01-14	5.5000	5.7000	5.4100	5.4700	-4.538%	37	21,406	-80.073%
2026-01-13	5.7500	6.0500	5.6500	5.7300	-8.758%	1,077	21,503	-80.977%
2026-01-12	6.4500	6.5000	6.2000	6.2800	+2.951%	87	21,559	-82.643%
2026-01-09	6.4500	6.4500	6.1000	6.1000	-17.007%	151	21,571	-82.131%
2026-01-08	7.2000	7.4000	7.2000	7.3500	+8.088%	9	21,659	-85.170%
2026-01-07	6.9800	6.9800	6.6800	6.8000	-12.821%	69	21,655	-83.971%
2026-01-06	7.8500	7.8500	7.6700	7.8000	-1.639%	42	21,715	-86.026%
2026-01-05	7.1100	7.9300	7.1100	7.9300	+0.380%	26	21,744	-86.255%
2026-01-02	8.0000	8.0000	7.5000	7.9000	-6.949%	104	21,765	-86.203%
2025-12-31	8.4900	8.4900	8.4900	8.4900	+2.289%	40	21,742	-87.161%
2025-12-30	8.3000	8.3000	8.3000	8.3000	-6.742%	1	21,742	-86.867%
2025-12-26	8.9000	8.9500	8.6700	8.9000	-0.780%	96	21,743	-87.753%
2025-12-23	9.1000	9.1000	8.9700	8.9700	+0.787%	5	21,773	-87.848%
2025-12-22	8.8900	8.9000	8.8900	8.9000	+2.890%	31	21,797	-87.753%
2025-12-19	8.8000	8.8000	8.4200	8.6500	-4.420%	141	21,797	-87.399%
2025-12-18	9.1500	9.2000	9.0500	9.0500	-0.659%	158	21,756	-87.956%
2025-12-17	9.0000	9.1600	8.9800	9.1100	+3.523%	164	21,720	-88.035%
2025-12-16	8.8000	8.8000	8.8000	8.8000	+0.571%	25	21,592	-87.614%
2025-12-15	8.5000	8.7500	8.4900	8.7500	+2.941%	22	21,617	-87.543%
2025-12-12	8.3800	8.7300	8.3800	8.5000	+3.659%	54	21,637	-87.176%
2025-12-11	8.2000	8.3000	8.1500	8.2000	+5.806%	78	21,667	-86.707%
2025-12-10	8.3600	8.3600	7.7500	7.7500	0.000%	1,208	21,725	-85.935%
2025-12-09	7.6800	8.0000	7.6800	7.7500	-1.899%	152	20,864	-85.935%
2025-12-08	7.4000	8.0100	7.4000	7.9000	+6.757%	403	20,753	-86.203%
2025-12-05	7.4300	7.4500	7.0000	7.4000	-6.801%	54	20,492	-85.270%
2025-12-04	7.0000	7.9400	7.0000	7.9400	+14.740%	127	20,520	-86.272%
2025-12-03	7.1000	7.1400	6.9200	6.9200	-0.432%	2,033	20,618	-84.249%
2025-12-02	7.4000	7.4000	6.9500	6.9500	-11.465%	145	18,609	-84.317%
2025-12-01	7.9300	8.0000	7.3000	7.8500	+1.290%	132	18,602	-86.115%
2025-11-28	7.8000	7.8000	7.7500	7.7500	-13.889%	15	18,558	-85.935%
2025-11-26	9.2500	9.2500	8.9000	9.0000	-5.263%	91	18,573	-87.889%
2025-11-25	9.6500	9.6500	9.4500	9.5000	+0.529%	256	18,573	-88.526%
2025-11-24	9.7000	9.7000	9.4000	9.4500	-6.621%	81	18,656	-88.466%
2025-11-21	10.8000	10.8900	10.1200	10.1200	-3.158%	175	18,737	-89.229%
2025-11-20	9.8100	10.4500	9.8100	10.4500	+2.451%	69	18,811	-89.569%
2025-11-19	10.0000	10.2000	10.0000	10.2000	-0.488%	102	18,880	-89.314%
2025-11-18	10.5500	10.6300	10.2500	10.2500	+2.500%	102	18,982	-89.366%
2025-11-17	10.0500	10.0500	10.0000	10.0000	+1.523%	60	19,064	-89.100%
2025-11-14	9.7900	9.8500	9.6500	9.8500	+2.604%	35	19,124	-88.934%
2025-11-13	9.5000	9.6000	9.5000	9.6000	+5.495%	51	19,153	-88.646%
2025-11-12	9.1500	9.2200	9.0500	9.1000	-0.546%	97	19,152	-88.022%
2025-11-11	9.1000	9.1500	9.1000	9.1500	+2.235%	60	19,228	-88.087%
2025-11-10	8.6500	8.9900	8.6500	8.9500	-4.787%	114	19,288	-87.821%
2025-11-07	9.4100	9.5600	9.4000	9.4000	-1.053%	116	19,326	-88.404%
2025-11-06	9.2000	9.6800	9.2000	9.5000	+5.791%	85	19,411	-88.526%
2025-11-05	9.5800	9.5800	8.9800	8.9800	-6.458%	64	19,486	-87.862%
2025-11-04	9.0000	9.6000	9.0000	9.6000	+10.345%	149	19,497	-88.646%
2025-11-03	8.7000	8.7500	8.4000	8.7000	+1.163%	159	19,553	-87.471%
2025-10-31	8.4000	8.6000	8.3000	8.6000	+3.614%	104	19,553	-87.326%
2025-10-30	8.1300	8.3900	8.1300	8.3000	+0.606%	8,182	19,599	-86.867%
2025-10-29	8.1500	8.2800	8.1500	8.2500	+2.484%	28	12,518	-86.788%
2025-10-28	8.2100	8.2100	7.9400	8.0500	-6.504%	87	12,495	-86.460%
2025-10-27	8.3000	8.6100	8.1500	8.6100	-3.367%	127	12,471	-87.340%
2025-10-24	8.0500	9.0000	8.0500	8.9100	-7.188%	3,103	12,471	-87.767%
2025-10-23	9.6800	9.7000	9.6000	9.6000	-3.421%	505	9,581	-88.646%
2025-10-22	9.5500	9.9400	9.5500	9.9400	+4.742%	2	9,726	-89.034%
2025-10-21	9.4900	9.4900	9.4900	9.4900	+1.606%	1	9,724	-88.514%
2025-10-20	9.6000	9.6000	9.3400	9.3400	-7.980%	31	9,733	-88.330%
2025-10-17	10.1500	10.1500	10.1500	10.1500	+5.729%	1	9,709	-89.261%
2025-10-16	9.6000	9.6000	9.6000	9.6000	-5.975%	2,000	9,708	-88.646%
2025-10-14	10.3000	10.4500	10.2100	10.2100	+5.258%	21	7,908	-89.324%
2025-10-13	9.7900	10.0000	9.6000	9.7000	-4.433%	127	7,898	-88.763%
2025-10-10	8.7000	10.1500	8.7000	10.1500	+8.789%	3,043	7,942	-89.261%
2025-10-09	9.3000	9.4100	9.2500	9.3300	-1.789%	57	5,274	-88.317%
2025-10-08	9.5500	9.6600	9.5000	9.5000	+0.211%	32	5,250	-88.526%
2025-10-07	9.3500	9.4800	9.3500	9.4800	-1.965%	2	5,243	-88.502%
2025-10-06	8.7400	9.6900	8.7400	9.6700	+3.422%	257	5,243	-88.728%
2025-10-03	9.3200	9.3500	9.3200	9.3500	-1.992%	6	5,104	-88.342%
2025-10-02	9.8800	9.8800	9.5100	9.5400	-11.585%	50	5,104	-88.574%
2025-10-01	10.7900	10.7900	10.7900	10.7900	-2.968%	4	5,125	-89.898%
2025-09-30	10.9600	11.1200	10.9600	11.1200	-5.362%	12	5,125	-90.198%
2025-09-29	11.4000	11.7500	10.6500	11.7500	+14.078%	29	5,120	-90.723%
2025-09-26	10.5000	10.5000	10.2800	10.3000	-5.418%	7	5,101	-89.417%
2025-09-25	11.2500	11.3000	10.8900	10.8900	-10.000%	117	5,101	-89.991%
2025-09-24	12.3000	12.3200	12.0500	12.1000	-5.098%	32	5,102	-90.992%
2025-09-23	12.7000	12.7500	12.7000	12.7500	-1.923%	3	5,072	-91.451%
2025-09-22	11.1500	13.0100	11.1500	13.0000	+18.074%	15	5,072	-91.615%
2025-09-19	12.2800	12.2800	11.0100	11.0100	-5.086%	16	5,070	-90.100%
2025-09-18	11.1900	11.6000	11.1900	11.6000	-25.641%	38	5,067	-90.603%
2025-09-17	15.6000	15.6000	15.6000	15.6000	+1.961%	1	5,077	-93.013%
2025-09-16	15.3000	15.3000	15.3000	15.3000	-1.354%	4	5,077	-92.876%
2025-09-15	15.5000	15.5100	15.5000	15.5100	-2.759%	2	5,077	-92.972%
2025-08-28	15.8000	15.9500	15.8000	15.9500	+2.244%	21	5,076	-93.166%
2025-08-25	15.6000	15.6000	15.6000	15.6000	+0.645%	20	5,075	-93.013%
2025-08-19	15.2000	15.5000	15.2000	15.5000	-0.577%	30	5,055	-92.968%
2025-08-15	16.1600	16.1600	15.5800	15.5900	-9.308%	9	5,055	-93.008%
2025-08-14	16.6400	17.1900	16.6400	17.1900	-4.500%	2	5,056	-93.659%
2025-08-13	18.0000	18.0000	18.0000	18.0000	-2.492%	10	5,057	-93.944%
2025-08-12	18.9000	18.9000	18.4600	18.4600	-2.842%	65	5,067	-94.095%
2025-08-11	19.0000	19.0000	19.0000	19.0000	-3.308%	1	5,015	-94.263%
2025-08-06	20.0600	20.0600	19.6500	19.6500	-5.301%	16	5,016	-94.453%
2025-08-01	20.7000	20.8700	20.7000	20.7500	+2.672%	38	5,015	-94.747%
2025-07-31	20.2100	20.2100	20.2100	20.2100	+4.987%	1	5,015	-94.607%
2025-07-25	19.2500	19.2500	19.2500	19.2500	+11.143%	1	6,821	-94.338%
2025-07-24	17.1600	17.3200	17.1600	17.3200	+2.123%	20	8,053	-93.707%
2025-07-23	17.5000	17.5000	16.9600	16.9600	+6.000%	30	8,073	-93.573%
2025-07-22	16.0000	16.0000	16.0000	16.0000	-5.716%	10	8,093	-93.188%
2025-07-21	16.9700	16.9700	16.9700	16.9700	-5.722%	1	8,093	-93.577%
2025-07-03	18.0000	18.0000	18.0000	18.0000	+4.046%	4	8,094	-93.944%
2025-07-01	17.1700	17.4300	17.1200	17.3000	-0.916%	50	8,094	-93.699%
2025-06-27	17.5300	17.5800	17.4600	17.4600	-1.745%	20	8,102	-93.757%
2025-06-26	17.9000	17.9000	17.7700	17.7700	+0.226%	2	8,102	-93.866%
2025-06-24	17.8200	18.2800	17.7300	17.7300	-3.850%	22	8,103	-93.852%
2025-06-20	18.4400	18.4400	18.4400	18.4400	-2.071%	20	8,123	-94.089%
2025-06-18	18.5200	18.8800	18.4200	18.8300	-0.895%	71	8,149	-94.211%
2025-06-17	19.2000	19.2000	19.0000	19.0000	-3.111%	17	8,149	-94.263%
2025-06-13	19.6100	19.6100	19.6100	19.6100	+8.643%	10	8,154	-94.442%
2025-06-10	18.9900	19.1800	17.8500	18.0500	-7.055%	85	8,159	-93.961%
2025-06-09	19.2700	19.6100	19.1700	19.4200	-2.510%	106	8,174	-94.387%
2025-06-05	19.5100	19.9200	19.5100	19.9200	+0.810%	30	8,206	-94.528%
2025-06-04	19.7000	19.7600	19.7000	19.7600	-3.844%	2	8,206	-94.484%
2025-05-30	20.5500	20.5500	20.5500	20.5500	+2.443%	6	8,207	-94.696%
2025-05-29	19.8700	20.0600	19.7200	20.0600	+3.136%	63	8,232	-94.566%
2025-05-28	19.4500	19.4500	19.4500	19.4500	+2.368%	2	8,291	-94.396%
2025-05-08	19.0000	19.0000	19.0000	19.0000	-5.237%	1	8,290	-94.263%
2025-05-07	20.0500	20.1000	20.0500	20.0500	0.000%	13	8,291	-94.564%
2025-05-06	20.1500	20.1500	20.0500	20.0500	+1.777%	73	8,304	-94.564%
2025-05-05	19.7500	19.7500	19.7000	19.7000	+1.026%	298	8,360	-94.467%
2025-05-02	19.5000	19.5000	19.5000	19.5000	-2.010%	122	8,653	-94.410%
2025-05-01	19.8500	19.9000	19.8500	19.9000	+1.015%	109	8,653	-94.523%
2025-04-28	19.8500	19.8500	19.7000	19.7000	-2.233%	2	8,731	-94.467%
2025-04-25	20.1500	20.1500	20.1500	20.1500	+5.774%	240	8,733	-94.591%
2025-04-24	19.0500	19.0500	19.0500	19.0500	-11.395%	127	8,853	-94.278%
2025-04-21	21.7000	21.7500	21.5000	21.5000	+1.176%	426	8,980	-94.930%
2025-04-16	20.7700	21.2500	20.7700	21.2500	-0.701%	178	8,984	-94.871%
2025-04-09	21.4000	21.4000	21.4000	21.4000	-6.140%	1	9,162	-94.907%
2025-04-08	21.3000	22.8000	21.3000	22.8000	+9.091%	3	9,163	-95.219%
2025-04-07	21.0500	21.1300	20.9000	20.9000	+2.200%	4	9,165	-94.785%
2025-04-04	20.1000	20.4500	19.8300	20.4500	+11.383%	82	9,167	-94.670%
2025-04-03	18.3600	18.3600	18.3600	18.3600	-1.555%	2	9,186	-94.063%
2025-04-01	18.6500	18.6500	18.6500	18.6500	+22.778%	5	9,187	-94.155%
2025-03-17	15.3600	15.4400	15.1900	15.1900	-22.972%	28	9,187	-92.824%
2025-03-05	19.9500	19.9500	19.7200	19.7200	+19.733%	5	9,190	-94.473%
2025-03-03	16.1000	16.4700	16.1000	16.4700	-4.355%	5	9,189	-93.382%
2025-02-28	17.2300	17.3500	17.2200	17.2200	+1.893%	8	9,189	-93.670%
2025-02-27	17.2600	17.2600	16.8500	16.9000	-0.588%	3	9,188	-93.550%
2025-02-26	17.0000	17.0000	17.0000	17.0000	-2.635%	1	9,187	-93.588%
2025-02-25	17.2400	17.4600	17.2400	17.4600	+6.528%	3	9,188	-93.757%
2025-02-24	16.3500	16.4000	16.2500	16.3900	+2.438%	9	9,188	-93.350%
2025-02-21	15.7500	16.0000	15.7500	16.0000	+1.587%	34	9,190	-93.188%
2025-02-20	15.6500	15.9000	15.6500	15.7500	+5.847%	25	9,174	-93.079%
2025-02-18	14.8800	14.8800	14.8800	14.8800	-12.982%	1	9,149	-92.675%
2025-02-14	17.1000	17.1000	17.1000	17.1000	+5.231%	4	9,150	-93.626%
2025-02-13	17.0000	17.0000	16.1500	16.2500	-14.921%	29	9,164	-93.292%
2025-02-11	19.9500	19.9500	19.1000	19.1000	-6.373%	20	9,164	-94.293%
2025-02-03	20.5000	20.5000	20.4000	20.4000	-0.488%	58	9,146	-94.657%
2025-01-31	20.5000	20.5000	20.5000	20.5000	+1.737%	2	9,132	-94.683%
2025-01-30	20.6000	20.6000	20.1000	20.1500	+0.249%	111	9,131	-94.591%
2025-01-29	20.1000	20.1000	20.1000	20.1000	+1.056%	10	9,020	-94.577%
2025-01-27	19.9000	19.9000	19.8500	19.8900	+7.980%	1,200	9,010	-94.520%
2025-01-21	18.4200	18.4200	18.4200	18.4200	-12.825%	2	9,248	-94.083%
2025-01-14	21.1700	21.2600	21.1300	21.1300	+0.047%	28	9,248	-94.841%
2025-01-13	21.2000	22.3100	21.1200	21.1200	+4.348%	29	9,226	-94.839%
2025-01-08	20.2600	20.2600	20.2400	20.2400	-0.197%	30	9,171	-94.615%
2025-01-06	19.8500	20.2800	19.8500	20.2800	+1.400%	27	9,171	-94.625%
2024-12-27	19.7900	20.1000	19.7900	20.0000	+1.010%	72	9,196	-94.550%
2024-12-26	19.8000	19.8000	19.8000	19.8000	-5.172%	120	9,168	-94.495%
2024-12-19	20.9000	21.0500	20.5100	20.8800	+2.203%	131	9,288	-94.780%
2024-12-18	20.4300	20.4300	20.4300	20.4300	+2.922%	10	9,288	-94.665%
2024-12-17	19.8000	19.8500	19.7200	19.8500	+0.966%	270	9,288	-94.509%
2024-12-12	19.6500	19.6600	19.6500	19.6600	-1.651%	13	9,188	-94.456%
2024-12-11	20.2500	20.2500	19.9900	19.9900	+3.041%	132	9,191	-94.547%
2024-12-06	19.3400	19.4000	19.1900	19.4000	+6.593%	454	9,132	-94.381%
2024-12-04	18.2000	18.3500	18.1000	18.2000	+2.420%	3,622	9,009	-94.011%
2024-12-03	17.6900	17.7700	17.6900	17.7700	+5.335%	12	8,449	-93.866%
2024-12-02	16.8700	16.8700	16.8700	16.8700	-1.633%	2	8,460	-93.539%
2024-11-27	17.1800	17.1800	17.1500	17.1500	+8.544%	12	8,451	-93.644%
2024-11-14	15.7000	15.8000	15.6500	15.8000	+0.190%	200	8,451	-93.101%
2024-11-11	15.6800	15.8600	15.6800	15.7700	+5.839%	150	8,261	-93.088%
2024-11-07	15.0000	15.0000	14.7500	14.9000	-13.573%	2,441	8,160	-92.685%
2024-11-05	17.2400	17.2400	17.2400	17.2400	-3.417%	2	6,164	-93.677%
2024-11-01	17.8500	17.8500	17.8500	17.8500	-1.653%	4	6,164	-93.894%
2024-10-30	18.1500	18.1500	18.1500	18.1500	+3.242%	1	6,164	-93.994%
2024-10-21	17.5800	17.5800	17.5800	17.5800	+4.024%	2	6,164	-93.800%
2024-10-09	16.9000	16.9000	16.9000	16.9000	-5.056%	5	6,164	-93.550%
2024-10-08	17.8000	17.8000	17.8000	17.8000	-1.494%	1	6,159	-93.876%
2024-09-23	17.9000	18.0700	17.9000	18.0700	-9.650%	5	6,159	-93.968%
2024-09-20	20.0000	20.0000	20.0000	20.0000	+3.093%	8	6,154	-94.550%
2024-09-19	19.4000	19.4000	19.4000	19.4000	+1.518%	1	6,154	-94.381%
2024-09-17	19.4500	19.4500	19.1100	19.1100	-2.995%	11	6,155	-94.296%
2024-09-16	19.6200	19.7000	19.6200	19.7000	-4.831%	10	6,145	-94.467%
2024-09-13	20.7000	20.7000	20.7000	20.7000	+0.194%	2	6,140	-94.734%
2024-09-11	20.6600	20.6600	20.6600	20.6600	-2.547%	5	6,140	-94.724%
2024-09-10	21.2500	21.2500	21.2000	21.2000	+0.952%	2	6,135	-94.858%
2024-09-09	20.5100	21.0000	20.5100	21.0000	-2.007%	3	6,133	-94.810%
2024-09-06	21.8500	21.8500	21.4300	21.4300	+4.537%	6	6,133	-94.914%
2024-09-05	20.5000	20.5000	20.5000	20.5000	+9.979%	3	6,134	-94.683%
2024-09-03	18.6400	18.6400	18.6400	18.6400	+0.485%	1	6,134	-94.152%
2024-08-30	18.8500	18.8500	18.5500	18.5500	-5.838%	14	6,130	-94.124%
2024-08-29	20.0000	20.0000	19.7000	19.7000	-4.600%	2	6,130	-94.467%
2024-08-28	20.7500	20.7500	20.6500	20.6500	+2.634%	5	6,131	-94.722%
2024-08-26	20.1900	20.1900	20.0200	20.1200	+3.711%	6	6,136	-94.583%
2024-08-16	19.4000	19.4000	19.4000	19.4000	-3.722%	10	6,138	-94.381%
2024-08-14	20.1500	20.1500	20.1500	20.1500	-0.494%	11	6,143	-94.591%
2024-08-12	20.2500	20.2500	20.2500	20.2500	0.000%	1	6,143	-94.617%
2024-08-09	20.2300	20.2500	20.2300	20.2500	+1.250%	4	6,143	-94.617%
2024-08-08	21.0000	21.0500	20.0000	20.0000	-4.762%	15	6,143	-94.550%
2024-08-07	20.1900	21.0000	20.1900	21.0000	+1.449%	14	6,147	-94.810%
2024-08-06	20.7000	20.7000	20.7000	20.7000	+1.471%	1	6,150	-94.734%
2024-08-05	20.5800	20.9000	19.7800	20.4000	+10.569%	117	6,151	-94.657%
2024-08-02	20.1300	20.1300	18.4500	18.4500	+53.750%	200	6,048	-94.092%
2024-08-01	12.0000	12.0000	12.0000	12.0000	+0.418%	1	6,017	-90.917%
2024-07-31	11.9500	11.9500	11.9500	11.9500	-2.449%	10	6,016	-90.879%
2024-07-30	12.2500	12.2500	12.2500	12.2500	+4.255%	10	6,006	-91.102%
2024-07-29	11.7500	11.7500	11.7500	11.7500	+0.427%	30	6,006	-90.723%
2024-07-26	11.5500	11.7000	11.5500	11.7000	+10.377%	386	6,006	-90.684%
2024-07-23	10.6000	10.6000	10.6000	10.6000	-0.188%	1	5,981	-89.717%
2024-07-22	10.6200	10.6200	10.6200	10.6200	+8.700%	5	5,982	-89.736%
2024-07-18	9.4000	9.8000	9.4000	9.7700	+1.771%	158	5,982	-88.843%
2024-07-17	9.1000	9.6000	9.1000	9.6000	-3.128%	13	5,882	-88.646%
2024-07-15	9.9100	9.9100	9.9100	9.9100	+3.770%	1	5,889	-89.001%
2024-07-12	9.5800	9.5800	9.5000	9.5500	-4.975%	10,042	5,888	-88.586%
2024-07-11	10.2000	10.2000	10.0500	10.0500	+3.077%	4	930	-89.154%
2024-07-09	9.6700	9.9700	9.3200	9.7500	-2.500%	25	926	-88.821%
2024-07-08	10.0000	10.0000	10.0000	10.0000	-13.793%	1	910	-89.100%
2024-07-01	11.4500	11.6000	11.4500	11.6000	-2.110%	24	909	-90.603%
2024-06-26	11.8500	11.8500	11.8500	11.8500	+3.947%	4	889	-90.802%
2024-06-24	11.7200	11.7200	11.4000	11.4000	+7.547%	202	885	-90.439%
2024-06-20	10.6000	10.6000	10.6000	10.6000	-11.740%	1	971	-89.717%
2024-06-14	12.0100	12.0100	12.0100	12.0100	+0.586%	2	970	-90.924%
2024-06-12	11.9400	11.9400	11.9400	11.9400	+3.646%	42	969	-90.871%
2024-06-11	11.4300	11.5200	11.3700	11.5200	-1.957%	4	969	-90.538%
2024-06-10	11.8300	11.8300	11.7500	11.7500	-1.261%	2	965	-90.723%
2024-06-06	11.9000	11.9000	11.9000	11.9000	-0.833%	20	965	-90.840%
2024-06-04	12.0000	12.0000	12.0000	12.0000	+4.987%	1	945	-90.917%
2024-05-24	11.5500	11.5500	11.4300	11.4300	-3.136%	12	949	-90.464%
2024-05-23	11.8000	11.8000	11.8000	11.8000	+12.167%	5	944	-90.763%
2024-05-20	10.4200	10.5200	9.6700	10.5200	+0.190%	206	944	-89.639%
2024-05-16	10.8000	10.8000	10.5000	10.5000	-5.830%	220	762	-89.619%
2024-05-15	11.1500	11.1500	11.1500	11.1500	-1.849%	1	542	-90.224%
2024-05-14	11.3600	11.3600	11.3600	11.3600	-0.786%	1	542	-90.405%
2024-05-13	11.4500	11.4500	11.4500	11.4500	+11.707%	1	541	-90.480%
2024-05-06	10.2500	10.2500	10.2500	10.2500	-12.243%	1	541	-89.366%
2024-05-01	11.6800	11.6800	11.6800	11.6800	+9.671%	2	540	-90.668%
2024-04-29	11.2500	11.2500	10.6500	10.6500	+1.140%	35	538	-89.765%
2024-04-26	11.0800	11.6200	10.5300	10.5300	+10.842%	284	513	-89.649%
2024-04-25	9.7800	9.7800	9.5000	9.5000	-4.714%	4	499	-88.526%
2024-04-19	9.9500	9.9700	9.9500	9.9700	+4.617%	5	495	-89.067%
2024-04-18	9.6000	9.6000	9.5300	9.5300	+1.925%	3	492	-88.562%
2024-04-17	9.3000	9.3500	9.3000	9.3500	+1.520%	42	489	-88.342%
2024-04-16	9.2000	9.2100	9.2000	9.2100	-0.647%	4	448	-88.165%
2024-04-15	8.9000	9.2700	8.9000	9.2700	+2.886%	33	446	-88.242%
2024-04-12	9.2000	9.2000	9.0100	9.0100	+4.282%	16	414	-87.902%
2024-04-11	8.6400	8.6400	8.6400	8.6400	-0.917%	1	406	-87.384%
2024-04-10	8.6000	8.7300	8.6000	8.7200	+4.306%	6	405	-87.500%
2024-04-09	8.3400	8.3600	8.3400	8.3600	-2.108%	9	404	-86.962%