Dark

INTC20270115P15
INTC Jan 15 2027 15.00 Put (INTC270115P00015000)
option OPRA

EOD

Jul 16, 2026

0.0600+50.000%(+0.0200)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0800	0.0800	0.0500	0.0600	+50.000%	86	44,679	0.000%
2026-07-15	0.0500	0.0500	0.0400	0.0400	+100.000%	101	44,679	+50.000%
2026-07-14	0.0300	0.0400	0.0200	0.0200	-60.000%	4,080	44,775	+200.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	+25.000%	20	42,316	+20.000%
2026-07-10	0.0400	0.0400	0.0400	0.0400	-55.556%	10	42,316	+50.000%
2026-07-09	0.0900	0.0900	0.0900	0.0900	+200.000%	1	42,316	-33.333%
2026-07-08	0.0300	0.0300	0.0300	0.0300	-40.000%	1	42,316	+100.000%
2026-07-07	0.0600	0.0600	0.0500	0.0500	+25.000%	108	42,315	+20.000%
2026-07-06	0.0400	0.0400	0.0400	0.0400	-20.000%	1	42,422	+50.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	-16.667%	35	42,423	+20.000%
2026-06-26	0.0600	0.0600	0.0600	0.0600	-14.286%	50	42,458	0.000%
2026-06-23	0.0700	0.0700	0.0700	0.0700	+133.333%	1	42,498	-14.286%
2026-06-22	0.0300	0.0300	0.0300	0.0300	-57.143%	1	42,498	+100.000%
2026-06-18	0.0700	0.0700	0.0700	0.0700	-22.222%	12	42,510	-14.286%
2026-06-17	0.0900	0.0900	0.0900	0.0900	+12.500%	5	42,510	-33.333%
2026-06-16	0.0800	0.0800	0.0800	0.0800	+14.286%	1	42,510	-25.000%
2026-06-15	0.0700	0.0700	0.0700	0.0700	-30.000%	300	42,510	-14.286%
2026-06-12	0.1000	0.1000	0.1000	0.1000	+150.000%	50	42,510	-40.000%
2026-06-09	0.0400	0.0400	0.0400	0.0400	0.000%	11	42,510	+50.000%
2026-06-08	0.1000	0.1000	0.0400	0.0400	-42.857%	61	42,520	+50.000%
2026-06-03	0.0700	0.0700	0.0700	0.0700	+16.667%	1	42,544	-14.286%
2026-05-27	0.0600	0.0600	0.0600	0.0600	-14.286%	7	42,543	0.000%
2026-05-26	0.0700	0.0700	0.0700	0.0700	+75.000%	17	42,550	-14.286%
2026-05-22	0.0400	0.0400	0.0400	0.0400	-50.000%	3	42,543	+50.000%
2026-05-21	0.0500	0.0800	0.0500	0.0800	+14.286%	12	42,546	-25.000%
2026-05-20	0.0600	0.0700	0.0600	0.0700	+40.000%	56	42,546	-14.286%
2026-05-19	0.0400	0.0500	0.0400	0.0500	-28.571%	40	42,481	+20.000%
2026-05-15	0.0800	0.0800	0.0700	0.0700	-36.364%	10	42,481	-14.286%
2026-05-13	0.1100	0.1100	0.1100	0.1100	+120.000%	2	42,471	-45.455%
2026-05-12	0.0800	0.0800	0.0300	0.0500	-16.667%	720	42,473	+20.000%
2026-05-11	0.1100	0.1100	0.0600	0.0600	-45.455%	11	42,473	0.000%
2026-05-08	0.0900	0.1100	0.0700	0.1100	+57.143%	1,519	42,327	-45.455%
2026-05-07	0.0600	0.0900	0.0600	0.0700	0.000%	32	42,540	-14.286%
2026-05-06	0.0700	0.0700	0.0700	0.0700	0.000%	111	42,560	-14.286%
2026-05-05	0.0500	0.0800	0.0500	0.0700	-22.222%	10	42,560	-14.286%
2026-05-04	0.0800	0.0900	0.0700	0.0900	+50.000%	22	42,558	-33.333%
2026-05-01	0.0600	0.0600	0.0600	0.0600	-14.286%	45	42,541	0.000%
2026-04-29	0.0600	0.0700	0.0500	0.0700	-12.500%	1,866	42,541	-14.286%
2026-04-28	0.1000	0.1000	0.0800	0.0800	0.000%	12	42,522	-25.000%
2026-04-27	0.1000	0.1100	0.0800	0.0800	0.000%	985	42,513	-25.000%
2026-04-24	0.1000	0.2000	0.0800	0.0800	-46.667%	276	42,213	-25.000%
2026-04-22	0.1500	0.1500	0.1500	0.1500	+36.364%	10	42,204	-60.000%
2026-04-17	0.1200	0.1300	0.1100	0.1100	-15.385%	66	42,194	-45.455%
2026-04-16	0.1300	0.1500	0.1300	0.1300	-13.333%	23	42,194	-53.846%
2026-04-15	0.2100	0.2100	0.1500	0.1500	-25.000%	11	42,194	-60.000%
2026-04-14	0.2200	0.2200	0.2000	0.2000	+11.111%	135	42,204	-70.000%
2026-04-13	0.1500	0.1900	0.1500	0.1800	+5.882%	38	42,069	-66.667%
2026-04-10	0.1700	0.1700	0.1700	0.1700	-10.526%	1	42,069	-64.706%
2026-04-09	0.2300	0.2300	0.1900	0.1900	+26.667%	10	42,069	-68.421%
2026-04-08	0.1600	0.1800	0.1400	0.1500	-28.571%	14	42,067	-60.000%
2026-04-07	0.2700	0.2800	0.2000	0.2100	-19.231%	35	42,073	-71.429%
2026-04-02	0.2900	0.2900	0.2500	0.2600	+36.842%	4	42,076	-76.923%
2026-04-01	0.4600	0.4600	0.1900	0.1900	+35.714%	73	42,076	-68.421%
2026-03-31	0.2500	0.2500	0.1400	0.1400	-56.250%	6	42,096	-57.143%
2026-03-30	0.3000	0.3400	0.2900	0.3200	+33.333%	22	42,096	-81.250%
2026-03-27	0.2900	0.2900	0.2200	0.2400	+4.348%	5	42,097	-75.000%
2026-03-26	0.2300	0.2300	0.2300	0.2300	-20.690%	1	42,094	-73.913%
2026-03-17	0.2500	0.3000	0.2500	0.2900	0.000%	202	42,095	-79.310%
2026-03-16	0.2900	0.2900	0.2900	0.2900	-19.444%	10	42,293	-79.310%
2026-03-12	0.3000	0.3600	0.3000	0.3600	+56.522%	78	42,293	-83.333%
2026-03-11	0.2300	0.2300	0.2300	0.2300	-14.815%	22	42,345	-73.913%
2026-03-06	0.2600	0.2700	0.2500	0.2700	+17.391%	3	42,351	-77.778%
2026-03-04	0.2500	0.2600	0.2300	0.2300	-17.857%	60	42,349	-73.913%
2026-03-03	0.2400	0.2800	0.2400	0.2800	0.000%	49	42,294	-78.571%
2026-02-27	0.2200	0.2800	0.2100	0.2800	+40.000%	122	42,322	-78.571%
2026-02-24	0.2000	0.2000	0.2000	0.2000	-28.571%	2	42,442	-70.000%
2026-02-23	0.2800	0.2800	0.2800	0.2800	+27.273%	1	42,442	-78.571%
2026-02-19	0.2400	0.2400	0.2200	0.2200	-18.519%	500	42,442	-72.727%
2026-02-18	0.2400	0.2700	0.2200	0.2700	+22.727%	245	42,642	-77.778%
2026-02-12	0.2200	0.2200	0.2200	0.2200	+10.000%	8	42,665	-72.727%
2026-02-11	0.2000	0.2000	0.2000	0.2000	-4.762%	1	42,665	-70.000%
2026-02-10	0.2100	0.2100	0.2100	0.2100	+31.250%	1	42,665	-71.429%
2026-02-06	0.1900	0.1900	0.1600	0.1600	-27.273%	2	42,664	-62.500%
2026-02-05	0.2000	0.2200	0.1700	0.2200	-4.348%	12	42,663	-72.727%
2026-02-04	0.2300	0.2300	0.2300	0.2300	+9.524%	50	42,653	-73.913%
2026-02-02	0.2100	0.2100	0.2100	0.2100	-4.545%	1	42,653	-71.429%
2026-01-30	0.2200	0.2200	0.2200	0.2200	+10.000%	1	42,652	-72.727%
2026-01-29	0.2000	0.2000	0.2000	0.2000	0.000%	1	42,653	-70.000%
2026-01-28	0.2000	0.2000	0.2000	0.2000	-23.077%	10	42,654	-70.000%
2026-01-27	0.2200	0.2600	0.2200	0.2600	0.000%	11	42,654	-76.923%
2026-01-26	0.2400	0.2800	0.2400	0.2600	+4.000%	28	42,653	-76.923%
2026-01-23	0.2100	0.2600	0.2100	0.2500	+13.636%	219	42,651	-76.000%
2026-01-22	0.2300	0.2300	0.2200	0.2200	+10.000%	2	42,655	-72.727%
2026-01-21	0.2100	0.2400	0.1900	0.2000	-9.091%	35	42,653	-70.000%
2026-01-20	0.2300	0.2400	0.2000	0.2200	-4.348%	33	42,652	-72.727%
2026-01-16	0.3000	0.3000	0.2100	0.2300	-17.857%	38	42,652	-73.913%
2026-01-15	0.2000	0.2800	0.2000	0.2800	0.000%	5	42,652	-78.571%
2026-01-14	0.2800	0.2800	0.2500	0.2800	-9.677%	35	42,652	-78.571%
2026-01-13	0.3200	0.3200	0.2700	0.3100	-3.125%	7,889	43,650	-80.645%
2026-01-12	0.2700	0.3200	0.2700	0.3200	+28.000%	6,013	35,363	-81.250%
2026-01-09	0.2500	0.2500	0.2500	0.2500	-16.667%	7	38,976	-76.000%
2026-01-07	0.3200	0.3400	0.3000	0.3000	-3.226%	24	38,983	-80.000%
2026-01-06	0.3600	0.3600	0.3100	0.3100	+3.333%	45	38,984	-80.645%
2026-01-05	0.3000	0.3000	0.3000	0.3000	-11.765%	2	39,019	-80.000%
2026-01-02	0.3300	0.3600	0.3300	0.3400	-2.857%	50	39,019	-82.353%
2025-12-31	0.3500	0.3500	0.3500	0.3500	0.000%	15	39,068	-82.857%
2025-12-23	0.3500	0.3500	0.3500	0.3500	-10.256%	1	39,068	-82.857%
2025-12-22	0.3800	0.3900	0.3800	0.3900	-7.143%	6	39,067	-84.615%
2025-12-17	0.4200	0.4200	0.4200	0.4200	+2.439%	1	39,066	-85.714%
2025-12-12	0.4100	0.4100	0.4100	0.4100	+13.889%	2	39,066	-85.366%
2025-12-09	0.3600	0.3600	0.3600	0.3600	-18.182%	1	39,064	-83.333%
2025-12-05	0.4400	0.4400	0.4400	0.4400	+10.000%	1	39,064	-86.364%
2025-12-02	0.4000	0.4000	0.4000	0.4000	0.000%	17	39,063	-85.000%
2025-12-01	0.4200	0.4200	0.4000	0.4000	0.000%	10	39,080	-85.000%
2025-11-28	0.4400	0.4400	0.4000	0.4000	-14.894%	5	39,089	-85.000%
2025-11-26	0.4700	0.4700	0.4700	0.4700	+11.905%	35	39,089	-87.234%
2025-11-25	0.4200	0.4200	0.4200	0.4200	-16.000%	1	39,089	-85.714%
2025-11-21	0.5000	0.5000	0.5000	0.5000	-9.091%	30	39,090	-88.000%
2025-11-20	0.5500	0.5500	0.5500	0.5500	+12.245%	10	39,120	-89.091%
2025-11-19	0.4900	0.4900	0.4900	0.4900	-10.909%	40	39,120	-87.755%
2025-11-18	0.5500	0.5500	0.5500	0.5500	+17.021%	1	39,120	-89.091%
2025-11-17	0.4700	0.4700	0.4700	0.4700	+9.302%	1	39,120	-87.234%
2025-11-13	0.4400	0.4500	0.4200	0.4300	0.000%	451	39,120	-86.047%
2025-11-12	0.4300	0.4300	0.4300	0.4300	+16.216%	1	39,571	-86.047%
2025-11-11	0.3700	0.3700	0.3700	0.3700	-17.778%	20	39,571	-83.784%
2025-11-07	0.4500	0.4500	0.4200	0.4500	+7.143%	15	39,571	-86.667%
2025-11-05	0.4200	0.4200	0.4200	0.4200	-4.545%	1	39,582	-85.714%
2025-11-04	0.4400	0.4400	0.4300	0.4400	-2.222%	8	39,583	-86.364%
2025-11-03	0.4400	0.4500	0.4400	0.4500	+2.273%	4	39,588	-86.667%
2025-10-30	0.4300	0.4500	0.3700	0.4400	+12.821%	6	39,588	-86.364%
2025-10-28	0.3900	0.3900	0.3900	0.3900	-4.878%	8	39,592	-84.615%
2025-10-27	0.4400	0.4500	0.4100	0.4100	-10.870%	32	39,595	-85.366%
2025-10-24	0.4300	0.4600	0.3900	0.4600	-2.128%	166	39,595	-86.957%
2025-10-23	0.4300	0.5000	0.4300	0.4700	-9.615%	505	39,598	-87.234%
2025-10-20	0.4700	0.5200	0.4500	0.5200	-5.455%	1,303	39,398	-88.462%
2025-10-17	0.4900	0.5500	0.4900	0.5500	+17.021%	54	40,697	-89.091%
2025-10-16	0.5100	0.5100	0.4700	0.4700	+38.235%	19	40,651	-87.234%
2025-10-15	0.3400	0.3400	0.3400	0.3400	-38.182%	1	40,666	-82.353%
2025-10-14	0.5500	0.5500	0.5500	0.5500	+27.907%	50	40,666	-89.091%
2025-10-13	0.4300	0.4300	0.4300	0.4300	+7.500%	1	40,616	-86.047%
2025-10-10	0.3700	0.4000	0.3700	0.4000	+5.263%	11	40,617	-85.000%
2025-10-09	0.3800	0.3800	0.3500	0.3800	-13.636%	4	40,613	-84.211%
2025-10-08	0.4200	0.4400	0.4200	0.4400	+10.000%	11	40,615	-86.364%
2025-10-07	0.4000	0.4100	0.4000	0.4000	-9.091%	14	40,626	-85.000%
2025-10-06	0.4400	0.4400	0.4400	0.4400	+18.919%	2	40,626	-86.364%
2025-10-03	0.3600	0.4100	0.3600	0.3700	-5.128%	21	40,626	-83.784%
2025-10-02	0.4100	0.4100	0.3600	0.3900	-2.500%	72	40,640	-84.615%
2025-10-01	0.4100	0.4200	0.4000	0.4000	-4.762%	13	40,636	-85.000%
2025-09-30	0.4200	0.4200	0.4200	0.4200	0.000%	1	40,647	-85.714%
2025-09-29	0.3600	0.4200	0.3600	0.4200	+2.439%	14	40,648	-85.714%
2025-09-26	0.4600	0.4800	0.4100	0.4100	-10.870%	9	40,635	-85.366%
2025-09-25	0.4800	0.4800	0.4600	0.4600	0.000%	32	40,641	-86.957%
2025-09-24	0.4700	0.4900	0.4400	0.4600	0.000%	93	40,642	-86.957%
2025-09-23	0.4600	0.4600	0.4500	0.4600	+6.977%	9	40,690	-86.957%
2025-09-22	0.4600	0.4600	0.4300	0.4300	-4.444%	5	40,696	-86.047%
2025-09-19	0.4400	0.4600	0.4300	0.4500	-6.250%	22	40,701	-86.667%
2025-09-18	0.4000	0.5600	0.4000	0.4800	-29.412%	265	40,717	-87.500%
2025-09-17	0.7300	0.7300	0.6800	0.6800	-1.449%	7	40,853	-91.176%
2025-09-16	0.7000	0.7300	0.6900	0.6900	-2.817%	9	40,847	-91.304%
2025-09-15	0.7900	0.7900	0.7000	0.7100	-12.346%	15	40,851	-91.549%
2025-09-12	0.7900	0.8100	0.7900	0.8100	+5.195%	5	40,858	-92.593%
2025-09-11	0.7100	0.7700	0.7100	0.7700	0.000%	3	40,854	-92.208%
2025-09-10	0.7700	0.7700	0.7700	0.7700	+6.944%	1	40,855	-92.208%
2025-09-09	0.7200	0.7200	0.7200	0.7200	-1.370%	3,000	40,855	-91.667%
2025-09-08	0.7400	0.7400	0.7200	0.7300	-5.195%	4	37,855	-91.781%
2025-09-05	0.7500	0.7700	0.7500	0.7700	+5.479%	7	37,856	-92.208%
2025-09-04	0.8300	0.8300	0.7100	0.7300	-5.195%	22	37,861	-91.781%
2025-09-03	0.8000	0.8000	0.7700	0.7700	-1.282%	16	37,860	-92.208%
2025-09-02	0.7900	0.7900	0.7800	0.7800	0.000%	52	37,860	-92.308%
2025-08-28	0.7800	0.7800	0.7800	0.7800	-1.266%	1	37,911	-92.308%
2025-08-27	0.7900	0.8500	0.7900	0.7900	-9.195%	701	37,232	-92.405%
2025-08-26	0.9000	0.9000	0.8400	0.8700	+3.571%	38	37,241	-93.103%
2025-08-25	0.8100	0.8800	0.8000	0.8400	-3.448%	24	37,245	-92.857%
2025-08-22	0.8500	1.0200	0.8500	0.8700	-12.121%	25	37,241	-93.103%
2025-08-21	0.9800	1.0200	0.9500	0.9900	-1.000%	2,247	37,230	-93.939%
2025-08-20	1.0000	1.0100	0.9700	1.0000	+17.647%	9	39,096	-94.000%
2025-08-19	0.9700	0.9700	0.8200	0.8500	-17.476%	6,867	39,093	-92.941%
2025-08-18	1.1000	1.1800	0.9600	1.0300	-0.962%	1,021	41,812	-94.175%
2025-08-15	0.9600	1.0400	0.9000	1.0400	-0.952%	1,612	40,496	-94.231%
2025-08-14	1.1200	1.1200	0.9200	1.0500	-8.696%	227	41,166	-94.286%
2025-08-13	1.1400	1.1600	1.1100	1.1500	-1.709%	2,007	39,748	-94.783%
2025-08-12	1.2600	1.2700	1.1700	1.1700	-12.030%	47	40,748	-94.872%
2025-08-11	1.2600	1.3500	1.2100	1.3300	-7.639%	91	40,757	-95.489%
2025-08-08	1.4700	1.5000	1.4200	1.4400	-2.041%	1,064	40,755	-95.833%
2025-08-07	1.4300	1.5500	1.4200	1.4700	+8.088%	146	39,801	-95.918%
2025-08-06	1.3900	1.3900	1.3400	1.3600	-4.895%	3	39,781	-95.588%
2025-08-05	1.5000	1.5000	1.4200	1.4300	-5.921%	376	39,781	-95.804%
2025-08-04	1.5400	1.5400	1.5200	1.5200	-5.000%	47	39,724	-96.053%
2025-08-01	1.5500	1.6700	1.5500	1.6000	+8.108%	1,622	39,743	-96.250%
2025-07-31	1.4400	1.4800	1.4300	1.4800	+6.475%	145	38,512	-95.946%
2025-07-30	1.4000	1.4400	1.3800	1.3900	+4.511%	7,166	38,449	-95.683%
2025-07-29	1.3300	1.3300	1.3300	1.3300	-0.746%	80	31,438	-95.489%
2025-07-28	1.3000	1.3500	1.3000	1.3400	0.000%	32	31,500	-95.522%
2025-07-25	1.2800	1.4300	1.2800	1.3400	+18.584%	66	31,494	-95.522%
2025-07-24	1.1300	1.1400	1.0900	1.1300	+6.604%	42	31,445	-94.690%
2025-07-23	1.1000	1.1000	1.0600	1.0600	-2.752%	4	31,437	-94.340%
2025-07-22	1.0700	1.1100	1.0600	1.0900	+2.830%	8	31,438	-94.495%
2025-07-21	1.0400	1.0800	1.0200	1.0600	-6.195%	11	31,440	-94.340%
2025-07-18	1.1100	1.1300	1.0900	1.1300	-0.877%	105	31,439	-94.690%
2025-07-17	1.1400	1.1400	1.1400	1.1400	-5.000%	20	31,527	-94.737%
2025-07-16	1.1800	1.2000	1.1800	1.2000	+7.143%	101	31,544	-95.000%
2025-07-15	1.1500	1.1500	1.0600	1.1200	-2.609%	13	31,444	-94.643%
2025-07-14	1.2400	1.2400	1.0900	1.1500	+5.505%	119	31,447	-94.783%
2025-07-11	1.1500	1.1700	1.0900	1.0900	-5.217%	48	31,336	-94.495%
2025-07-10	1.1500	1.1500	1.1500	1.1500	-0.862%	10	31,318	-94.783%
2025-07-09	1.1600	1.1600	1.1200	1.1600	+4.505%	14	31,318	-94.828%
2025-07-08	1.2400	1.2400	1.1100	1.1100	-21.277%	8	31,327	-94.595%
2025-07-07	1.4000	1.4100	1.4000	1.4100	+8.462%	8	31,327	-95.745%
2025-07-02	1.3800	1.4600	1.3000	1.3000	+4.000%	63	31,325	-95.385%
2025-07-01	1.2200	1.2500	1.2200	1.2500	-3.846%	4	31,286	-95.200%
2025-06-30	1.3900	1.3900	1.2900	1.3000	-5.797%	5	31,286	-95.385%
2025-06-27	1.2400	1.3800	1.1500	1.3800	+6.154%	97	31,287	-95.652%
2025-06-26	1.3300	1.3300	1.3000	1.3000	-2.985%	17	31,313	-95.385%
2025-06-25	1.3800	1.3800	1.3400	1.3400	0.000%	26	31,298	-95.522%
2025-06-24	1.9200	1.9200	1.3200	1.3400	-15.723%	21	31,324	-95.522%
2025-06-23	1.5600	1.5900	1.5600	1.5900	+11.189%	19	31,324	-96.226%
2025-06-20	1.6700	1.6700	1.4300	1.4300	-7.742%	42	31,323	-95.804%
2025-06-18	1.4800	1.5500	1.4800	1.5500	+1.974%	2	31,323	-96.129%
2025-06-17	1.5800	1.6200	1.5200	1.5200	-2.564%	55	31,323	-96.053%
2025-06-16	1.5900	1.5900	1.5400	1.5600	-7.692%	248	31,309	-96.154%
2025-06-13	1.7000	1.7000	1.6900	1.6900	+0.595%	12	31,279	-96.450%
2025-06-11	1.6500	1.6800	1.6000	1.6800	+11.258%	17	31,279	-96.429%
2025-06-10	1.7600	1.7600	1.5000	1.5100	-12.209%	29	31,279	-96.026%
2025-06-09	1.6900	1.7200	1.6900	1.7200	-4.444%	2	31,288	-96.512%
2025-06-06	1.8000	1.8000	1.8000	1.8000	-4.255%	1,680	31,289	-96.667%
2025-06-05	1.8800	1.8800	1.8800	1.8800	+2.174%	1	32,052	-96.809%
2025-06-03	1.9400	1.9400	1.8400	1.8400	-6.599%	2	32,052	-96.739%
2025-06-02	1.9700	1.9700	1.9700	1.9700	0.000%	1	32,052	-96.954%
2025-05-30	2.0000	2.0000	1.9700	1.9700	+9.444%	32	32,053	-96.954%
2025-05-29	1.8000	1.8000	1.8000	1.8000	+1.124%	4	32,042	-96.667%
2025-05-27	1.7800	1.7800	1.7800	1.7800	-11.443%	2	32,038	-96.629%
2025-05-23	2.0100	2.0100	2.0100	2.0100	+12.291%	2	32,039	-97.015%
2025-05-22	1.7900	1.7900	1.7900	1.7900	-0.556%	1	32,039	-96.648%
2025-05-21	1.7300	1.8200	1.7100	1.8000	+8.434%	46	32,040	-96.667%
2025-05-19	1.9800	1.9800	1.6300	1.6600	+5.732%	6	32,083	-96.386%
2025-05-16	1.8300	1.8300	1.5700	1.5700	-4.268%	6	32,081	-96.178%
2025-05-15	1.6700	1.8500	1.6000	1.6400	+3.797%	13	32,082	-96.341%
2025-05-14	1.5500	1.6000	1.5500	1.5800	+9.722%	24	32,080	-96.203%
2025-05-13	1.4800	1.5000	1.4200	1.4400	-7.692%	20	32,074	-95.833%
2025-05-12	1.5800	1.6800	1.5200	1.5600	-9.302%	1,035	32,077	-96.154%
2025-05-09	1.7500	1.8000	1.7200	1.7200	-2.825%	184	33,091	-96.512%
2025-05-08	1.8500	1.8500	1.7700	1.7700	-12.376%	5	33,163	-96.610%
2025-05-07	2.0100	2.0200	2.0100	2.0200	+1.000%	16	33,167	-97.030%
2025-05-06	2.0700	2.0700	2.0000	2.0000	+8.696%	4	33,179	-97.000%
2025-05-05	1.8200	1.8400	1.8200	1.8400	-1.075%	20	33,180	-96.739%
2025-05-02	2.0500	2.0500	1.8600	1.8600	-10.577%	30	33,162	-96.774%
2025-05-01	2.0300	2.0800	2.0300	2.0800	-5.455%	2	33,155	-97.115%
2025-04-30	2.2000	2.2000	2.2000	2.2000	+10.000%	21	33,156	-97.273%
2025-04-29	2.0200	2.0200	2.0000	2.0000	-2.439%	22	33,135	-97.000%
2025-04-28	1.8900	2.1300	1.8900	2.0500	-4.651%	2,566	33,115	-97.073%
2025-04-25	2.2800	2.2900	2.1500	2.1500	+9.137%	224	31,111	-97.209%
2025-04-24	2.2600	2.3300	1.9700	1.9700	-7.512%	2,985	31,111	-96.954%
2025-04-23	2.2500	2.2500	2.1000	2.1300	-11.618%	1,562	32,714	-97.183%
2025-04-22	2.4100	2.4100	2.4100	2.4100	-7.663%	1,300	34,273	-97.510%
2025-04-21	2.5400	2.7100	2.5300	2.6100	+4.400%	2,003	32,973	-97.701%
2025-04-17	2.6000	2.6000	2.4700	2.5000	-4.580%	1,264	29,719	-97.600%
2025-04-16	2.5000	2.6200	2.5000	2.6200	+13.420%	1,001	29,719	-97.710%
2025-04-15	2.3000	2.3100	2.3000	2.3100	+4.054%	3	28,718	-97.403%
2025-04-14	2.2200	2.2200	2.2200	2.2200	-18.081%	1	28,718	-97.297%
2025-04-11	2.8800	2.8800	2.7100	2.7100	+3.831%	502	28,719	-97.786%
2025-04-10	2.6500	2.6800	2.3800	2.6100	+18.100%	1,130	27,969	-97.701%
2025-04-09	2.9500	3.0500	2.1600	2.2100	-28.247%	3,135	26,373	-97.285%
2025-04-08	2.4700	3.1000	2.4700	3.0800	+12.000%	735	25,663	-98.052%
2025-04-07	2.6500	2.7900	2.5400	2.7500	+26.728%	853	24,939	-97.818%
2025-04-04	1.9800	2.1900	1.9600	2.1700	+33.129%	36	24,225	-97.235%
2025-04-03	1.8000	1.9000	1.5900	1.6300	-4.118%	56	24,220	-96.319%
2025-04-02	1.7300	1.7300	1.7000	1.7000	-2.299%	2,510	24,197	-96.471%
2025-04-01	1.6900	1.7400	1.6300	1.7400	+2.959%	20	21,707	-96.552%
2025-03-31	1.6800	1.6900	1.6300	1.6900	+7.643%	13	21,691	-96.450%
2025-03-28	1.5800	1.5800	1.5300	1.5700	+9.790%	28	21,694	-96.178%
2025-03-27	1.5300	1.5300	1.4300	1.4300	+2.143%	304	21,686	-95.804%
2025-03-26	1.3500	1.4500	1.3500	1.4000	+1.449%	2,222	21,583	-95.714%
2025-03-21	1.4500	1.4500	1.3800	1.3800	-3.497%	12	19,682	-95.652%
2025-03-20	1.4200	1.4700	1.4200	1.4300	+3.623%	20	19,684	-95.804%
2025-03-19	1.3800	1.4300	1.3500	1.3800	+10.400%	14	19,679	-95.652%
2025-03-18	1.2300	1.2900	1.2300	1.2500	-2.344%	28	19,678	-95.200%
2025-03-17	1.3000	1.3000	1.2500	1.2800	-11.724%	13	19,702	-95.313%
2025-03-14	1.5000	1.5000	1.4500	1.4500	-4.605%	14	19,711	-95.862%
2025-03-13	2.5000	2.5000	1.5000	1.5200	-29.302%	217	19,893	-96.053%
2025-03-12	1.0000	2.1500	1.0000	2.1500	-2.715%	203	19,893	-97.209%
2025-03-11	2.2700	2.3500	2.2100	2.2100	-1.778%	96	20,046	-97.285%
2025-03-10	2.0700	2.2700	2.0700	2.2500	+14.213%	55	19,991	-97.333%
2025-03-07	2.0800	2.1100	1.9700	1.9700	-3.902%	24	19,960	-96.954%
2025-03-06	1.9600	2.0500	1.9600	2.0500	+6.771%	6	19,954	-97.073%
2025-03-05	1.9700	2.0700	1.9200	1.9200	+6.077%	4,120	19,954	-96.875%
2025-03-04	1.7000	1.9500	1.7000	1.8100	+19.079%	1,760	15,917	-96.685%
2025-03-03	1.4000	1.5200	1.4000	1.5200	+2.013%	40	14,456	-96.053%
2025-02-28	1.6000	1.6200	1.4300	1.4900	-3.871%	110	14,456	-95.973%
2025-02-27	1.5300	1.5500	1.4400	1.5500	+5.442%	14	14,486	-96.129%
2025-02-26	1.4700	1.4700	1.4700	1.4700	-3.922%	1	14,489	-95.918%
2025-02-25	1.4500	1.5900	1.4500	1.5300	+15.909%	16	14,474	-96.078%
2025-02-21	1.1800	1.3200	1.1800	1.3200	+5.600%	122	14,474	-95.455%
2025-02-20	1.2600	1.3000	1.2500	1.2500	+2.459%	62	14,445	-95.200%
2025-02-19	1.2000	1.2300	1.1000	1.2200	+6.087%	371	14,441	-95.082%
2025-02-18	1.2900	1.2900	1.1500	1.1500	-23.333%	170	14,118	-94.783%
2025-02-14	1.4900	1.5800	1.4100	1.5000	+4.895%	3,336	12,552	-96.000%
2025-02-13	1.5400	1.6100	1.3500	1.4300	-13.333%	339	12,552	-95.804%
2025-02-12	1.7900	1.7900	1.6300	1.6500	-8.840%	127	12,620	-96.364%
2025-02-11	2.0100	2.0100	1.7900	1.8100	-10.837%	214	12,533	-96.685%
2025-02-10	2.1500	2.1500	2.0300	2.0300	-3.791%	131	12,653	-97.044%
2025-02-07	2.1100	2.1100	2.1100	2.1100	-1.402%	6	12,600	-97.156%
2025-02-06	2.1300	2.1900	2.1300	2.1400	+1.905%	8	12,597	-97.196%
2025-02-05	2.1000	2.1000	2.1000	2.1000	-3.226%	1	12,596	-97.143%
2025-02-04	2.1400	2.2000	2.1300	2.1700	-0.913%	53	12,595	-97.235%
2025-02-03	2.1500	2.2100	2.0700	2.1900	+1.860%	115	12,595	-97.260%
2025-01-31	2.0200	2.1600	2.0200	2.1500	0.000%	2,926	12,580	-97.209%
2025-01-30	2.1200	2.2200	2.1200	2.1500	0.000%	24	11,200	-97.209%
2025-01-29	2.1100	2.1500	1.8500	2.1500	+5.392%	16	11,177	-97.209%
2025-01-28	2.0500	2.1400	1.9500	2.0400	+0.493%	547	11,164	-97.059%
2025-01-27	2.0000	2.0500	2.0000	2.0300	+6.842%	12	10,794	-97.044%
2025-01-24	1.8400	1.9200	1.8300	1.9000	+10.465%	50	10,782	-96.842%
2025-01-22	1.7800	1.7800	1.6500	1.7200	-2.825%	23	10,778	-96.512%
2025-01-21	1.6200	1.7700	1.6200	1.7700	-18.433%	536	10,763	-96.610%
2025-01-17	1.8300	2.1700	1.5200	2.1700	-3.982%	476	10,525	-97.235%
2025-01-16	2.2600	2.2600	2.2600	2.2600	+1.802%	24	10,525	-97.345%
2025-01-15	2.3400	2.3400	2.2200	2.2200	-7.113%	90	10,501	-97.297%
2025-01-14	2.2800	2.4200	2.2800	2.3900	-2.449%	501	10,431	-97.490%
2025-01-13	2.5000	2.8400	2.4500	2.4500	+2.083%	3,326	9,930	-97.551%
2025-01-10	2.4800	2.4800	2.4000	2.4000	+8.108%	340	6,659	-97.500%
2025-01-08	2.2800	2.2800	2.2200	2.2200	-1.770%	2	6,640	-97.297%
2025-01-07	2.2600	2.2600	2.2600	2.2600	-0.877%	1	6,640	-97.345%
2025-01-06	2.0800	2.3000	2.0800	2.2800	+2.703%	159	6,640	-97.368%
2025-01-03	2.2300	2.2300	2.2100	2.2200	-2.632%	62	6,523	-97.297%
2025-01-02	2.2800	2.3000	2.2200	2.2800	-0.437%	1,411	6,513	-97.368%
2024-12-31	2.2900	2.2900	2.2900	2.2900	-1.717%	10	5,097	-97.380%
2024-12-30	2.3100	2.3300	2.3100	2.3300	+6.393%	25	5,097	-97.425%
2024-12-27	2.2100	2.2100	2.1900	2.1900	-7.983%	10	5,072	-97.260%
2024-12-20	2.4900	2.5000	2.3800	2.3800	-2.857%	2,528	5,067	-97.479%
2024-12-18	2.2400	2.4500	2.2400	2.4500	+12.385%	13	2,559	-97.551%
2024-12-17	2.2200	2.2200	2.1800	2.1800	+3.810%	80	2,551	-97.248%
2024-12-16	2.1400	2.2500	2.1000	2.1000	-4.110%	15	2,471	-97.143%
2024-12-13	2.2000	2.2000	2.1900	2.1900	-0.455%	26	2,460	-97.260%
2024-12-12	2.2400	2.2400	2.2000	2.2000	-1.786%	7	2,447	-97.273%
2024-12-11	2.2400	2.2400	2.2400	2.2400	-0.444%	1	2,440	-97.321%
2024-12-10	2.1500	2.2500	2.1500	2.2500	+10.294%	45	2,439	-97.333%
2024-12-09	2.0000	2.1000	2.0000	2.0400	-2.392%	38	2,394	-97.059%
2024-12-06	2.0800	2.0900	2.0800	2.0900	0.000%	16	2,359	-97.129%
2024-12-05	2.0100	2.0900	1.9500	2.0900	+12.973%	2,064	2,351	-97.129%
2024-12-04	1.6800	1.8500	1.6800	1.8500	+9.467%	58	287	-96.757%
2024-12-03	1.6100	1.6900	1.6100	1.6900	+19.858%	26	249	-96.450%
2024-12-02	1.3000	1.4100	1.3000	1.4100	-10.191%	4	236	-95.745%
2024-11-27	1.5900	1.6200	1.5700	1.5700	+12.950%	63	180	-96.178%
2024-11-25	1.3700	1.3900	1.3700	1.3900	-10.323%	2	180	-95.683%
2024-11-20	1.5500	1.5500	1.5500	1.5500	+1.974%	5	178	-96.129%
2024-11-18	1.5200	1.5200	1.5200	1.5200	+7.042%	8	178	-96.053%
2024-11-14	1.3900	1.4200	1.3900	1.4200	-8.387%	2	170	-95.775%
2024-11-13	1.5500	1.5500	1.5500	1.5500	-3.125%	2	168	-96.129%
2024-11-12	1.5000	1.6000	1.5000	1.6000	+11.888%	54	168	-96.250%
2024-11-11	1.3700	1.4300	1.3700	1.4300	+2.143%	2	178	-95.804%
2024-11-07	1.4200	1.4200	1.3800	1.4000	-7.285%	5	178	-95.714%
2024-11-06	1.5400	1.6000	1.5100	1.5100	-20.942%	11	179	-96.026%
2024-11-05	1.9100	1.9100	1.9100	1.9100	+4.945%	10	181	-96.859%
2024-11-04	1.8800	1.8800	1.8200	1.8200	+5.814%	20	186	-96.703%
2024-11-01	1.7200	1.7200	1.7200	1.7200	-16.098%	20	166	-96.512%
2024-10-31	1.9900	2.0900	1.9900	2.0500	+8.466%	16	161	-97.073%
2024-10-30	1.8700	1.8900	1.8700	1.8900	-1.047%	102	159	-96.825%
2024-10-29	1.8400	1.9100	1.8400	1.9100	+3.804%	2	138	-96.859%
2024-10-28	1.8500	1.8500	1.8400	1.8400	-5.641%	7	138	-96.739%
2024-10-24	1.9400	1.9500	1.9400	1.9500	+2.632%	5	131	-96.923%
2024-10-22	1.8600	1.9000	1.8500	1.9000	+2.151%	19	126	-96.842%
2024-10-17	1.8600	1.8600	1.8600	1.8600	-5.584%	2	107	-96.774%
2024-10-16	1.9700	1.9700	1.9700	1.9700	+13.218%	1	105	-96.954%
2024-10-15	1.7400	1.7400	1.7400	1.7400	+1.163%	1	104	-96.552%
2024-10-14	1.7400	1.8500	1.7200	1.7200	+0.585%	4	103	-96.512%
2024-10-11	1.7700	1.7900	1.7100	1.7100	-13.636%	70	104	-96.491%
2024-10-04	1.9800	1.9800	1.9800	1.9800	+3.125%	2	75	-96.970%
2024-10-03	1.8400	2.0000	1.8400	1.9200	+3.226%	50	76	-96.875%
2024-10-02	1.8600	1.8600	1.8600	1.8600	-2.618%	1	50	-96.774%
2024-10-01	1.7500	1.9100	1.7500	1.9100	+15.758%	4	49	-96.859%
2024-09-27	1.6500	1.6500	1.6500	1.6500	+7.843%	2	49	-96.364%
2024-09-26	1.5300	1.5300	1.5300	1.5300	-15.934%	1	48	-96.078%
2024-09-25	1.8000	1.8200	1.7600	1.8200	-4.712%	4	47	-96.703%
2024-09-24	1.8700	1.9700	1.8600	1.9100	-4.500%	6	44	-96.859%
2024-09-23	2.0300	2.0300	2.0000	2.0000	-11.111%	6	40	-97.000%
2024-09-19	2.2200	2.2500	2.2100	2.2500	+0.446%	15	34	-97.333%
2024-09-18	2.2400	2.2500	2.1900	2.2400	-0.885%	209	19	-97.321%
2024-09-17	2.2400	2.3000	2.1300	2.2600	-6.224%	5	18	-97.345%
2024-09-16	2.1500	2.4100	1.8200	2.4100	0.000%	16	16	-97.510%