Dark

INTC20270115P17
INTC Jan 15 2027 17.00 Put (INTC270115P00017000)
option OPRA

EOD

Jul 16, 2026

0.06000.000%(0.0000)5,140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0400	0.0600	0.0400	0.0600	0.000%	5,140	14,847	0.000%
2026-07-14	0.1500	0.1500	0.0600	0.0600	0.000%	2	9,707	0.000%
2026-07-10	0.0900	0.0900	0.0600	0.0600	-60.000%	60	9,707	0.000%
2026-07-09	0.1500	0.1500	0.1500	0.1500	+50.000%	1	9,767	-60.000%
2026-07-08	0.1000	0.1000	0.0600	0.1000	0.000%	76	9,767	-40.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	+11.111%	4	9,812	-40.000%
2026-06-30	0.0900	0.0900	0.0900	0.0900	0.000%	5	9,812	-33.333%
2026-06-26	0.0900	0.0900	0.0900	0.0900	-47.059%	40	9,812	-33.333%
2026-06-18	0.2100	0.2100	0.1700	0.1700	+142.857%	6	9,846	-64.706%
2026-06-15	0.1200	0.1200	0.0600	0.0700	+40.000%	6	9,846	-14.286%
2026-06-09	0.2000	0.2000	0.0500	0.0500	-44.444%	2	9,846	+20.000%
2026-06-04	0.0800	0.0900	0.0800	0.0900	+50.000%	300	9,847	-33.333%
2026-06-02	0.0600	0.0600	0.0600	0.0600	-57.143%	40	10,147	0.000%
2026-06-01	0.1400	0.1400	0.1400	0.1400	+55.556%	1	10,147	-57.143%
2026-05-29	0.0800	0.0900	0.0800	0.0900	-10.000%	11	10,147	-33.333%
2026-05-26	0.1000	0.1000	0.1000	0.1000	0.000%	1	10,147	-40.000%
2026-05-15	0.1000	0.1000	0.1000	0.1000	+25.000%	8	10,148	-40.000%
2026-05-14	0.1400	0.1400	0.0800	0.0800	-27.273%	9	10,142	-25.000%
2026-05-12	0.1100	0.1100	0.1100	0.1100	-8.333%	3	10,147	-45.455%
2026-05-08	0.2400	0.2400	0.1200	0.1200	-25.000%	2	10,147	-50.000%
2026-05-07	0.1500	0.1600	0.1500	0.1600	+33.333%	2	10,146	-62.500%
2026-05-06	0.1200	0.1200	0.1200	0.1200	+9.091%	3	10,144	-50.000%
2026-05-05	0.1100	0.1100	0.1100	0.1100	0.000%	2	10,141	-45.455%
2026-05-04	0.1100	0.1100	0.1100	0.1100	+37.500%	295	10,140	-45.455%
2026-05-01	0.1400	0.1400	0.0800	0.0800	-11.111%	3	10,434	-25.000%
2026-04-29	0.1000	0.1000	0.0900	0.0900	-30.769%	46	10,434	-33.333%
2026-04-28	0.1300	0.1400	0.1300	0.1300	+8.333%	88	10,479	-53.846%
2026-04-27	0.1800	0.1800	0.1200	0.1200	-33.333%	62	10,482	-50.000%
2026-04-24	0.1700	0.1900	0.1300	0.1800	0.000%	49	10,475	-66.667%
2026-04-23	0.1800	0.1800	0.1800	0.1800	0.000%	50	10,438	-66.667%
2026-04-16	0.1800	0.1800	0.1800	0.1800	-5.263%	1	10,438	-66.667%
2026-04-15	0.2100	0.2100	0.1900	0.1900	-24.000%	1,800	10,439	-68.421%
2026-04-13	0.2500	0.2500	0.2500	0.2500	+8.696%	5	10,455	-76.000%
2026-04-10	0.2300	0.2300	0.2300	0.2300	-4.167%	2	10,460	-73.913%
2026-04-09	0.2500	0.2500	0.2100	0.2400	-7.692%	4	10,461	-75.000%
2026-04-08	0.2600	0.2600	0.2600	0.2600	-13.333%	1	10,459	-76.923%
2026-04-07	0.3000	0.3000	0.3000	0.3000	-9.091%	1	10,460	-80.000%
2026-04-02	0.3300	0.3300	0.3300	0.3300	-2.941%	1	10,462	-81.818%
2026-04-01	0.3500	0.3500	0.3400	0.3400	-24.444%	4	10,462	-82.353%
2026-03-30	0.4500	0.4500	0.4500	0.4500	+12.500%	1	10,464	-86.667%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-11.111%	10	10,463	-85.000%
2026-03-26	0.4500	0.4500	0.4500	0.4500	+4.651%	16	10,473	-86.667%
2026-03-20	0.3900	0.4300	0.3900	0.4300	+4.878%	3	10,457	-86.047%
2026-03-13	0.4100	0.4100	0.4100	0.4100	-2.381%	50	10,454	-85.366%
2026-03-09	0.5500	0.5500	0.4200	0.4200	+27.273%	3	10,454	-85.714%
2026-03-04	0.3300	0.3300	0.3300	0.3300	-17.500%	1	10,453	-81.818%
2026-03-03	0.4000	0.4200	0.4000	0.4000	+25.000%	14	10,454	-85.000%
2026-02-25	0.3300	0.3300	0.3200	0.3200	-11.111%	3	10,454	-81.250%
2026-02-23	0.3600	0.3600	0.3600	0.3600	-5.263%	1	10,454	-83.333%
2026-02-20	0.3700	0.3800	0.3700	0.3800	+11.765%	700	10,455	-84.211%
2026-02-19	0.3300	0.3500	0.3300	0.3400	-12.821%	4	10,455	-82.353%
2026-02-17	0.3900	0.3900	0.3900	0.3900	+30.000%	2	10,451	-84.615%
2026-02-11	0.3100	0.3100	0.3000	0.3000	0.000%	61	10,453	-80.000%
2026-02-10	0.3000	0.3000	0.3000	0.3000	+15.385%	30	10,452	-80.000%
2026-02-09	0.2600	0.2600	0.2600	0.2600	-21.212%	1	10,452	-76.923%
2026-02-05	0.3300	0.3300	0.3200	0.3300	+10.000%	41	10,452	-81.818%
2026-02-03	0.3000	0.3000	0.3000	0.3000	-6.250%	1	10,493	-80.000%
2026-01-30	0.3200	0.3200	0.3200	0.3200	-13.514%	1	10,494	-81.250%
2026-01-26	0.3700	0.3700	0.3700	0.3700	+8.824%	2	10,494	-83.784%
2026-01-23	0.3500	0.3900	0.3300	0.3400	+13.333%	252	10,495	-82.353%
2026-01-22	0.3000	0.3000	0.3000	0.3000	-18.919%	2	10,294	-80.000%
2026-01-21	0.3800	0.3800	0.3300	0.3700	+23.333%	3	10,296	-83.784%
2026-01-20	0.4000	0.4000	0.3000	0.3000	-14.286%	26	10,296	-80.000%
2026-01-15	0.3200	0.3500	0.3200	0.3500	-23.913%	1,705	10,296	-82.857%
2026-01-14	0.4500	0.4600	0.4500	0.4600	+21.053%	3	11,748	-86.957%
2026-01-09	0.4300	0.4300	0.3800	0.3800	-20.833%	68	11,750	-84.211%
2026-01-08	0.4800	0.4800	0.4800	0.4800	+6.667%	49	11,758	-87.500%
2026-01-07	0.4500	0.4800	0.4500	0.4500	-11.765%	266	11,758	-86.667%
2026-01-05	0.5100	0.5100	0.4900	0.5100	-10.526%	60	11,879	-88.235%
2025-12-26	0.5700	0.5700	0.5700	0.5700	-12.308%	1	11,879	-89.474%
2025-12-24	0.6500	0.6500	0.6500	0.6500	0.000%	5	11,884	-90.769%
2025-12-23	0.6500	0.6500	0.6500	0.6500	+18.182%	1	11,884	-90.769%
2025-12-22	0.5500	0.5500	0.5500	0.5500	-8.333%	13	11,898	-89.091%
2025-12-18	0.6000	0.6000	0.6000	0.6000	0.000%	1	11,898	-90.000%
2025-12-16	0.6000	0.6000	0.6000	0.6000	+5.263%	8	11,897	-90.000%
2025-12-15	0.5600	0.5700	0.5600	0.5700	-1.724%	2	11,905	-89.474%
2025-12-12	0.5800	0.5800	0.5800	0.5800	+7.407%	20	11,905	-89.655%
2025-12-10	0.5400	0.5400	0.5400	0.5400	+3.846%	41	11,885	-88.889%
2025-12-02	0.5600	0.5600	0.5000	0.5200	-5.455%	4	11,885	-88.462%
2025-11-28	0.6000	0.6000	0.5500	0.5500	-15.385%	41	11,883	-89.091%
2025-11-26	0.6500	0.6500	0.6500	0.6500	0.000%	286	11,880	-90.769%
2025-11-25	0.7000	0.7000	0.6500	0.6500	-13.333%	42	11,880	-90.769%
2025-11-20	0.7500	0.7500	0.7500	0.7500	+1.351%	2	11,922	-92.000%
2025-11-19	0.7200	0.7400	0.7100	0.7400	+4.225%	211	11,922	-91.892%
2025-11-18	0.7100	0.7100	0.7100	0.7100	+2.899%	20	11,921	-91.549%
2025-11-17	0.6900	0.6900	0.6900	0.6900	+7.812%	1	11,931	-91.304%
2025-11-13	0.6500	0.6500	0.6400	0.6400	0.000%	69	11,931	-90.625%
2025-11-12	0.6400	0.6400	0.6400	0.6400	+1.587%	1	11,936	-90.625%
2025-11-11	0.6500	0.6500	0.6300	0.6300	+5.000%	25	11,937	-90.476%
2025-11-10	0.6000	0.6000	0.6000	0.6000	-20.000%	11	11,942	-90.000%
2025-11-07	0.7500	0.7500	0.7500	0.7500	+22.951%	5	11,943	-92.000%
2025-11-05	0.6900	0.7100	0.6100	0.6100	-14.085%	41	11,948	-90.164%
2025-11-04	0.7300	0.7300	0.6800	0.7100	+12.698%	20	11,968	-91.549%
2025-10-29	0.6300	0.6300	0.6300	0.6300	-3.077%	1	11,988	-90.476%
2025-10-27	0.6200	0.6500	0.6200	0.6500	+8.333%	10	11,979	-90.769%
2025-10-24	0.6000	0.6000	0.6000	0.6000	-13.043%	5	11,979	-90.000%
2025-10-23	0.7300	0.7300	0.6900	0.6900	-15.854%	27	11,979	-91.304%
2025-10-22	0.8200	0.8200	0.8200	0.8200	+28.125%	2	11,980	-92.683%
2025-10-21	0.6900	0.6900	0.6400	0.6400	-8.571%	21	11,983	-90.625%
2025-10-20	0.7000	0.7000	0.7000	0.7000	0.000%	5	11,963	-91.429%
2025-10-17	0.7000	0.7400	0.7000	0.7000	+16.667%	10	11,968	-91.429%
2025-10-10	0.6100	0.6100	0.5900	0.6000	+3.448%	35	11,958	-90.000%
2025-10-09	0.5800	0.5800	0.5800	0.5800	-17.143%	10	11,973	-89.655%
2025-10-08	0.7000	0.7000	0.7000	0.7000	+20.690%	1	11,973	-91.429%
2025-10-07	0.5800	0.5800	0.5800	0.5800	+5.455%	1	11,974	-89.655%
2025-10-03	0.5500	0.5800	0.5400	0.5500	-1.786%	23	11,974	-89.091%
2025-10-02	0.5700	0.5900	0.5600	0.5600	-1.754%	8	11,954	-89.286%
2025-10-01	0.6100	0.6300	0.5700	0.5700	-5.000%	98	11,962	-89.474%
2025-09-30	0.6400	0.6400	0.5900	0.6000	-3.226%	33	11,965	-90.000%
2025-09-29	0.6500	0.6600	0.5900	0.6200	-6.061%	87	11,964	-90.323%
2025-09-26	0.6400	0.7100	0.6300	0.6600	+1.538%	18	11,921	-90.909%
2025-09-25	0.7400	0.7400	0.6500	0.6500	-4.412%	134	11,930	-90.769%
2025-09-24	0.7200	0.7200	0.6700	0.6800	-11.688%	36	11,912	-91.176%
2025-09-23	0.7400	0.7700	0.6900	0.7700	0.000%	33	11,896	-92.208%
2025-09-22	0.6600	0.7700	0.6600	0.7700	+6.944%	16	11,886	-92.208%
2025-09-19	0.7600	0.7600	0.6700	0.7200	+1.408%	41	11,887	-91.667%
2025-09-18	0.9500	1.0300	0.6400	0.7100	-38.261%	244	11,921	-91.549%
2025-09-17	1.1500	1.1500	1.1100	1.1500	+0.877%	5	11,986	-94.783%
2025-09-16	1.1500	1.1500	1.0800	1.1400	-1.724%	150	11,986	-94.737%
2025-09-15	1.1600	1.1800	1.1200	1.1600	-9.375%	14	11,870	-94.828%
2025-09-12	1.2100	1.2800	1.2100	1.2800	+5.785%	41	11,870	-95.313%
2025-09-11	1.1400	1.2100	1.1200	1.2100	+4.310%	177	11,879	-95.041%
2025-09-10	1.1600	1.1600	1.1600	1.1600	-4.918%	1	11,871	-94.828%
2025-09-09	1.1700	1.2200	1.1700	1.2200	+11.927%	2	11,872	-95.082%
2025-09-08	1.1700	1.1700	1.0900	1.0900	-9.167%	4	11,871	-94.495%
2025-09-05	1.2100	1.4200	1.1300	1.2000	+2.564%	14	11,872	-95.000%
2025-09-04	1.1900	1.1900	1.1400	1.1700	-7.143%	13	11,883	-94.872%
2025-09-03	1.2500	1.2600	1.2500	1.2600	+3.279%	4	11,887	-95.238%
2025-09-02	1.2700	1.3700	1.2200	1.2200	-5.426%	485	11,884	-95.082%
2025-08-29	1.2400	1.3000	1.1900	1.2900	+7.500%	11	12,292	-95.349%
2025-08-28	1.2300	1.2300	1.2000	1.2000	-5.512%	4	12,292	-95.000%
2025-08-27	1.2800	1.2800	1.2500	1.2700	-5.926%	17	12,292	-95.276%
2025-08-26	1.3400	1.3700	1.3400	1.3500	-3.571%	3	12,304	-95.556%
2025-08-25	1.3100	1.4000	1.2100	1.4000	+11.111%	52	12,304	-95.714%
2025-08-22	1.3300	1.3800	1.2600	1.2600	-16.556%	29	12,312	-95.238%
2025-08-21	1.5300	1.6400	1.5100	1.5100	-2.581%	35	12,313	-96.026%
2025-08-20	1.5400	1.6300	1.4500	1.5500	+19.231%	406	12,319	-96.129%
2025-08-19	1.4300	1.4300	1.2700	1.3000	-16.667%	293	12,000	-95.385%
2025-08-18	1.6300	1.6900	1.2000	1.5600	+7.586%	2,125	11,362	-96.154%
2025-08-15	1.4600	1.6600	1.2400	1.4500	-15.698%	1,459	13,010	-95.862%
2025-08-14	1.6900	2.1700	1.5000	1.7200	-2.825%	657	14,251	-96.512%
2025-08-13	1.7500	1.9000	1.7000	1.7700	-2.210%	133	14,356	-96.610%
2025-08-12	1.9500	1.9500	1.7600	1.8100	-9.500%	55	14,365	-96.685%
2025-08-11	2.0000	2.0100	1.9700	2.0000	-8.257%	18	14,374	-97.000%
2025-08-08	2.1900	2.2300	2.1800	2.1800	-4.803%	6	14,387	-97.248%
2025-08-07	2.1000	2.2900	2.1000	2.2900	+13.930%	1,122	14,386	-97.380%
2025-08-06	2.1800	2.1800	2.0100	2.0100	-5.189%	3	14,386	-97.015%
2025-08-05	2.1000	2.1500	2.1000	2.1200	-7.826%	22	14,385	-97.170%
2025-08-04	2.3000	2.3100	2.2800	2.3000	-3.766%	39	14,385	-97.391%
2025-08-01	2.3500	2.4300	2.3500	2.3900	+8.636%	779	14,394	-97.490%
2025-07-31	2.1400	2.2000	2.1400	2.2000	+5.263%	2,034	13,625	-97.273%
2025-07-30	1.9800	2.1400	1.9800	2.0900	+1.951%	1,032	11,607	-97.129%
2025-07-29	2.0400	2.0500	2.0400	2.0500	+1.990%	6	10,575	-97.073%
2025-07-28	2.0300	2.0300	1.9500	2.0100	-2.899%	97	10,570	-97.015%
2025-07-25	2.0000	2.1300	1.9400	2.0700	+26.220%	154	10,549	-97.101%
2025-07-23	1.6500	1.6500	1.6100	1.6400	+3.145%	8	10,450	-96.341%
2025-07-22	1.5800	1.5900	1.5800	1.5900	-1.852%	61	10,446	-96.226%
2025-07-21	1.5800	1.6200	1.5800	1.6200	-4.706%	41	10,505	-96.296%
2025-07-18	1.7300	1.7300	1.6700	1.7000	-5.556%	744	10,504	-96.471%
2025-07-17	1.7500	1.8000	1.7400	1.8000	-3.743%	86	9,805	-96.667%
2025-07-16	1.7900	1.8800	1.7900	1.8700	+10.000%	28	9,824	-96.791%
2025-07-15	1.7000	1.7000	1.7000	1.7000	-2.299%	1	9,797	-96.471%
2025-07-14	2.0400	2.0400	1.7400	1.7400	+2.353%	19	9,798	-96.552%
2025-07-11	1.6900	1.7000	1.6900	1.7000	-5.028%	51	9,790	-96.471%
2025-07-10	1.6500	1.7900	1.6500	1.7900	+1.130%	3	9,741	-96.648%
2025-07-08	1.6800	1.7700	1.6800	1.7700	-11.055%	2	9,743	-96.610%
2025-07-07	2.0000	2.0400	1.9900	1.9900	+4.188%	5	9,743	-96.985%
2025-07-03	1.9200	1.9300	1.9100	1.9100	-6.829%	8	9,753	-96.859%
2025-07-02	2.0700	2.0700	2.0500	2.0500	+10.215%	3	9,753	-97.073%
2025-07-01	1.8600	1.8600	1.8600	1.8600	-3.125%	3	9,750	-96.774%
2025-06-27	1.8600	1.9200	1.8600	1.9200	-3.518%	7	9,748	-96.875%
2025-06-26	2.0000	2.0000	1.9600	1.9900	-1.485%	6	9,742	-96.985%
2025-06-25	2.0200	2.0200	2.0200	2.0200	+2.538%	1	9,742	-97.030%
2025-06-24	2.1500	2.1500	1.8900	1.9700	-17.227%	235	9,742	-96.954%
2025-06-23	2.3200	2.3800	2.3200	2.3800	+5.778%	8	9,961	-97.479%
2025-06-18	2.3500	2.3500	2.1500	2.2500	+1.810%	18	9,958	-97.333%
2025-06-17	2.3100	2.3100	2.2000	2.2100	-2.643%	65	9,958	-97.285%
2025-06-16	2.3500	2.3500	2.2700	2.2700	-9.921%	11	9,910	-97.357%
2025-06-13	2.4300	2.5200	2.3400	2.5200	+6.329%	28	9,921	-97.619%
2025-06-12	2.3700	2.3700	2.3700	2.3700	+0.424%	1	9,910	-97.468%
2025-06-11	2.2700	2.3700	2.2700	2.3600	+15.122%	24	9,910	-97.458%
2025-06-10	2.5500	2.5500	2.0500	2.0500	-21.154%	28	9,888	-97.073%
2025-06-09	2.4000	2.6000	2.4000	2.6000	+4.000%	110	9,907	-97.692%
2025-06-05	2.5000	2.5000	2.5000	2.5000	-7.407%	3	9,917	-97.600%
2025-06-04	2.7000	2.7000	2.7000	2.7000	+2.273%	2	9,920	-97.778%
2025-06-03	2.6400	2.6400	2.6400	2.6400	-2.222%	5	9,920	-97.727%
2025-06-02	2.7000	2.7000	2.7000	2.7000	-3.226%	10	9,925	-97.778%
2025-05-30	2.7000	2.8200	2.7000	2.7900	+16.250%	24	9,925	-97.849%
2025-05-29	2.5700	2.6000	2.4000	2.4000	-4.762%	22	9,920	-97.500%
2025-05-28	2.5000	2.5300	2.5000	2.5200	-0.787%	40	9,916	-97.619%
2025-05-27	2.5300	2.5400	2.5300	2.5400	-5.926%	8	9,926	-97.638%
2025-05-23	2.7000	2.7000	2.7000	2.7000	+5.469%	10	9,923	-97.778%
2025-05-22	2.5500	2.5600	2.5500	2.5600	+0.392%	6	9,923	-97.656%
2025-05-21	2.4200	2.5500	2.4200	2.5500	+8.974%	20	9,919	-97.647%
2025-05-20	2.3400	2.3400	2.3400	2.3400	+4.464%	10	9,899	-97.436%
2025-05-16	2.3200	2.3200	2.2400	2.2400	-2.609%	10	9,889	-97.321%
2025-05-15	2.3400	2.3400	2.3000	2.3000	+1.770%	6	9,884	-97.391%
2025-05-14	2.2500	2.2800	2.2500	2.2600	+8.134%	15	9,890	-97.345%
2025-05-13	2.2000	2.2000	1.9600	2.0900	-2.791%	116	9,893	-97.129%
2025-05-12	2.3200	2.3200	2.1500	2.1500	-15.020%	23	9,913	-97.209%
2025-05-09	2.5200	2.5300	2.5200	2.5300	+0.397%	18	9,933	-97.628%
2025-05-08	2.5200	2.6500	2.5200	2.5200	-10.000%	20	9,935	-97.619%
2025-05-07	2.7600	2.8000	2.7500	2.8000	0.000%	15	9,948	-97.857%
2025-05-06	2.8000	2.8000	2.7700	2.8000	+3.704%	10	9,933	-97.857%
2025-05-05	2.6900	2.7000	2.6900	2.7000	+2.662%	4	9,925	-97.778%
2025-05-02	2.8000	2.8000	2.6200	2.6300	-10.239%	194	9,923	-97.719%
2025-05-01	2.9400	2.9400	2.9300	2.9300	+1.034%	3	9,929	-97.952%
2025-04-30	2.9400	3.1200	2.9000	2.9000	+5.072%	222	9,926	-97.931%
2025-04-29	2.7500	2.7600	2.7400	2.7600	-1.779%	116	9,922	-97.826%
2025-04-28	2.7600	2.8900	2.7600	2.8100	-7.869%	22	9,922	-97.865%
2025-04-25	2.9900	3.0500	2.9000	3.0500	+14.232%	414	9,927	-98.033%
2025-04-24	2.7700	2.8000	2.6700	2.6700	-8.562%	307	9,759	-97.753%
2025-04-23	2.9300	2.9300	2.8500	2.9200	-10.154%	57	9,915	-97.945%
2025-04-22	3.3000	3.3000	3.2000	3.2500	-8.451%	78	9,911	-98.154%
2025-04-21	3.4500	3.6300	3.4500	3.5500	+4.412%	39	9,926	-98.310%
2025-04-17	3.4000	3.5500	3.4000	3.4000	0.000%	586	9,449	-98.235%
2025-04-16	3.3500	3.5400	3.3500	3.4000	+7.256%	12	9,449	-98.235%
2025-04-15	3.3000	3.6700	3.0500	3.1700	+2.258%	35	9,438	-98.107%
2025-04-14	3.2000	3.2500	3.0500	3.1000	-11.429%	70	9,441	-98.065%
2025-04-11	3.8300	3.8700	3.5000	3.5000	+1.449%	242	9,413	-98.286%
2025-04-10	3.2700	3.6000	3.2700	3.4500	+18.966%	35	9,465	-98.261%
2025-04-09	4.0000	4.0000	2.9000	2.9000	-28.395%	336	9,446	-97.931%
2025-04-08	3.2500	4.0500	3.2000	4.0500	+14.731%	415	9,765	-98.519%
2025-04-07	3.8200	3.8200	3.4000	3.5300	+2.319%	272	9,412	-98.300%
2025-04-04	2.6800	3.4500	2.6800	3.4500	+32.692%	148	9,653	-98.261%
2025-04-03	2.4700	2.6000	2.4700	2.6000	+8.333%	34	9,596	-97.692%
2025-04-02	2.3800	2.4000	2.3800	2.4000	-3.226%	4	9,579	-97.500%
2025-04-01	2.3000	2.4800	2.3000	2.4800	+8.297%	19	9,576	-97.581%
2025-03-31	2.4100	2.4100	2.2900	2.2900	+4.091%	25	9,557	-97.380%
2025-03-28	2.1300	2.2500	2.1300	2.2000	+9.453%	36	9,409	-97.273%
2025-03-27	2.1000	2.1500	2.0100	2.0100	-5.189%	1,016	9,393	-97.015%
2025-03-26	2.1100	2.2900	2.0500	2.1200	+8.718%	7	8,506	-97.170%
2025-03-25	1.9500	1.9500	1.9500	1.9500	0.000%	1	8,511	-96.923%
2025-03-24	2.0100	2.0100	1.9500	1.9500	-0.510%	23	8,510	-96.923%
2025-03-21	2.1300	2.1300	1.9600	1.9600	-4.390%	4	8,513	-96.939%
2025-03-20	2.0300	2.0500	2.0300	2.0500	+2.500%	2	8,514	-97.073%
2025-03-19	1.9900	2.0500	1.9900	2.0000	+10.497%	74	8,513	-97.000%
2025-03-18	1.7600	1.8100	1.7600	1.8100	-1.630%	4	8,513	-96.685%
2025-03-17	1.8000	1.8400	1.7500	1.8400	-10.244%	33	8,513	-96.739%
2025-03-14	2.1000	2.1000	2.0500	2.0500	-5.530%	6	8,536	-97.073%
2025-03-13	2.3700	2.4100	2.1200	2.1700	-25.685%	139	9,604	-97.235%
2025-03-12	2.9200	2.9300	2.8000	2.9200	-8.750%	1,031	9,604	-97.945%
2025-03-11	3.1100	3.2500	3.1100	3.2000	+4.918%	28	7,800	-98.125%
2025-03-10	2.9600	3.1400	2.9600	3.0500	+5.903%	166	7,774	-98.033%
2025-03-07	2.7000	2.9100	2.7000	2.8800	+2.857%	40	7,682	-97.917%
2025-03-06	2.9500	2.9500	2.7500	2.8000	+2.941%	48	7,679	-97.857%
2025-03-05	2.6700	2.8700	2.6000	2.7200	+2.642%	1,584	7,656	-97.794%
2025-03-04	2.4000	2.6900	2.2300	2.6500	+22.685%	88	6,121	-97.736%
2025-02-28	2.2400	2.2400	2.1300	2.1600	+1.408%	32	6,122	-97.222%
2025-02-27	2.1000	2.1300	1.9500	2.1300	+2.404%	10	6,123	-97.183%
2025-02-26	2.0800	2.0800	2.0500	2.0800	-5.455%	7	6,120	-97.115%
2025-02-25	2.1600	2.2000	2.1600	2.2000	+22.222%	11	6,103	-97.273%
2025-02-20	1.8200	1.8500	1.8000	1.8000	+7.143%	15	6,103	-96.667%
2025-02-19	1.7500	1.7500	1.6000	1.6800	+5.000%	611	6,110	-96.429%
2025-02-18	1.8500	1.8500	1.6000	1.6000	-24.171%	63	5,980	-96.250%
2025-02-14	2.0800	2.1800	2.0800	2.1100	+2.927%	66	5,992	-97.156%
2025-02-13	1.9800	2.7100	1.8800	2.0500	-10.870%	29	5,992	-97.073%
2025-02-12	2.5000	2.7100	2.3000	2.3000	-11.197%	48	6,005	-97.391%
2025-02-11	2.6100	2.6100	2.5800	2.5900	-9.123%	9	6,048	-97.683%
2025-02-10	3.0000	3.0000	2.8500	2.8500	-7.468%	27	6,057	-97.895%
2025-02-07	3.0000	3.0800	2.9900	3.0800	+2.326%	80	6,041	-98.052%
2025-02-06	2.9800	3.0300	2.9500	3.0100	+2.034%	51	6,010	-98.007%
2025-02-05	3.0000	3.1000	2.9500	2.9500	-2.640%	7	6,005	-97.966%
2025-02-04	3.0400	3.0400	3.0000	3.0300	+1.000%	33	5,999	-98.020%
2025-02-03	2.9500	3.0700	2.9500	3.0000	+0.334%	62	6,022	-98.000%
2025-01-31	1.1200	2.9900	1.1200	2.9900	+1.356%	48	5,981	-97.993%
2025-01-30	3.0400	3.0700	2.9000	2.9500	+0.340%	30	5,959	-97.966%
2025-01-29	2.8200	2.9400	2.8200	2.9400	+1.379%	2	5,929	-97.959%
2025-01-28	2.9000	2.9400	2.8700	2.9000	+5.072%	238	5,928	-97.931%
2025-01-27	2.8100	2.8100	2.7600	2.7600	+4.943%	3	5,878	-97.826%
2025-01-24	2.6000	2.6300	2.6000	2.6300	+5.200%	40	5,875	-97.719%
2025-01-23	2.5000	2.5000	2.4700	2.5000	+4.167%	23	5,862	-97.600%
2025-01-22	2.3600	2.4000	2.3500	2.4000	+0.840%	45	5,843	-97.500%
2025-01-21	2.4000	2.4500	2.3500	2.3800	-5.179%	64	5,812	-97.479%
2025-01-17	3.2000	3.2000	2.3200	2.5100	-19.551%	304	5,812	-97.610%
2025-01-16	3.1700	3.1700	3.0400	3.1200	-1.266%	82	5,812	-98.077%
2025-01-15	3.2500	3.2500	3.1600	3.1600	-5.672%	14	5,761	-98.101%
2025-01-14	3.2500	3.4000	3.2500	3.3500	-1.471%	321	5,747	-98.209%
2025-01-13	3.4500	3.4500	3.4000	3.4000	+0.295%	14	5,427	-98.235%
2025-01-10	3.2500	3.3900	3.2500	3.3900	+7.619%	26	5,415	-98.230%
2025-01-08	3.1600	3.1600	3.1500	3.1500	+0.962%	16	5,404	-98.095%
2025-01-07	3.0500	3.1500	3.0500	3.1200	+0.645%	39	5,404	-98.077%
2025-01-06	3.1000	3.1000	2.9800	3.1000	+3.333%	13	5,394	-98.065%
2025-01-03	3.0000	3.0000	3.0000	3.0000	-1.961%	16	5,392	-98.000%
2025-01-02	3.0600	3.0600	3.0600	3.0600	-2.236%	1	5,384	-98.039%
2024-12-31	3.1100	3.1300	3.1100	3.1300	-2.188%	43	5,340	-98.083%
2024-12-30	3.2000	3.2000	3.2000	3.2000	+5.960%	13	5,340	-98.125%
2024-12-26	3.0100	3.0200	2.9000	3.0200	-0.984%	17	5,327	-98.013%
2024-12-23	3.3000	3.3000	3.0500	3.0500	-7.576%	16	5,312	-98.033%
2024-12-20	3.3600	3.3600	3.1500	3.3000	-2.941%	91	5,302	-98.182%
2024-12-19	3.3600	3.4500	3.3600	3.4000	0.000%	76	5,225	-98.235%
2024-12-18	3.1500	3.4000	3.1500	3.4000	+12.211%	108	5,153	-98.235%
2024-12-17	3.0300	3.0300	3.0300	3.0300	+4.844%	14	5,245	-98.020%
2024-12-16	2.9800	3.1000	2.8800	2.8900	-3.987%	54	5,231	-97.924%
2024-12-13	2.9900	3.0100	2.9900	3.0100	+1.347%	22	5,181	-98.007%
2024-12-12	2.9700	2.9700	2.9700	2.9700	-2.623%	1	5,170	-97.980%
2024-12-11	3.0500	3.0500	3.0500	3.0500	-0.651%	1	5,169	-98.033%
2024-12-10	2.9600	3.0700	2.9000	3.0700	+18.077%	305	5,165	-98.046%
2024-12-09	2.7800	2.8300	2.6000	2.6000	-6.810%	214	4,902	-97.692%
2024-12-06	2.8500	2.8900	2.7900	2.7900	+2.952%	4,506	4,688	-97.849%
2024-12-05	2.6500	2.8000	2.6500	2.7100	+6.275%	204	2,538	-97.786%
2024-12-04	2.4400	2.5500	2.4300	2.5500	+10.870%	248	2,334	-97.647%
2024-12-03	2.2500	2.3300	2.2500	2.3000	+11.111%	10	2,099	-97.391%
2024-12-02	1.9200	2.0700	1.8600	2.0700	+3.500%	26	2,099	-97.101%
2024-11-29	2.0000	2.0000	2.0000	2.0000	-5.660%	40	2,075	-97.000%
2024-11-27	2.2000	2.2500	2.1200	2.1200	-0.469%	1,663	398	-97.170%
2024-11-26	2.1300	2.1300	2.1300	2.1300	+13.298%	1	398	-97.183%
2024-11-25	1.8800	1.8800	1.8800	1.8800	-7.389%	2	397	-96.809%
2024-11-22	2.0300	2.0300	2.0300	2.0300	+0.495%	200	395	-97.044%
2024-11-18	2.1300	2.1300	2.0200	2.0200	+0.498%	104	418	-97.030%
2024-11-15	2.0100	2.0100	2.0100	2.0100	+1.005%	2	418	-97.015%
2024-11-13	2.0800	2.0800	1.9900	1.9900	-0.500%	4	418	-96.985%
2024-11-12	2.0000	2.0000	2.0000	2.0000	+8.108%	4	417	-97.000%
2024-11-08	1.8200	1.8500	1.8200	1.8500	-1.596%	102	413	-96.757%
2024-11-07	1.8800	1.8800	1.8800	1.8800	-11.321%	1	439	-96.809%
2024-11-06	2.2000	2.2000	2.1000	2.1200	-11.297%	17	439	-97.170%
2024-11-05	2.3900	2.3900	2.3900	2.3900	-4.781%	3	455	-97.490%
2024-11-04	2.5100	2.5100	2.5100	2.5100	-12.238%	3	452	-97.610%
2024-11-01	2.6000	2.8600	2.4000	2.8600	+3.623%	212	449	-97.902%
2024-10-31	2.7500	2.7800	2.7500	2.7600	+7.393%	354	554	-97.826%
2024-10-29	2.5700	2.5700	2.5700	2.5700	+4.898%	1	217	-97.665%
2024-10-25	2.4500	2.4500	2.4500	2.4500	-7.895%	10	216	-97.551%
2024-10-24	2.6700	2.6700	2.6600	2.6600	-2.920%	5	211	-97.744%
2024-10-23	2.7500	2.7500	2.7400	2.7400	+7.451%	24	211	-97.810%
2024-10-15	2.5000	2.5500	2.5000	2.5500	+3.239%	6	211	-97.647%
2024-10-10	2.5200	2.5200	2.4200	2.4700	+0.816%	48	205	-97.571%
2024-10-09	2.4500	2.4500	2.4500	2.4500	-5.769%	5	159	-97.551%
2024-10-07	2.6000	2.6000	2.6000	2.6000	+3.175%	1	159	-97.692%
2024-10-04	2.5200	2.5200	2.5200	2.5200	-3.817%	8	158	-97.619%
2024-10-03	2.6200	2.6200	2.6200	2.6200	+3.968%	50	154	-97.710%
2024-10-01	2.5200	2.5200	2.5200	2.5200	+2.024%	1	104	-97.619%
2024-09-30	2.3800	2.5000	2.3800	2.4700	+6.926%	14	103	-97.571%
2024-09-26	2.2500	2.3100	2.2500	2.3100	-6.098%	2	89	-97.403%
2024-09-25	2.5900	2.5900	2.3700	2.4600	-4.651%	5	87	-97.561%
2024-09-24	2.5700	2.5800	2.5700	2.5800	-0.769%	3	86	-97.674%
2024-09-23	2.6400	2.6400	2.6000	2.6000	-21.212%	44	83	-97.692%
2024-09-20	3.3000	3.3000	3.3000	3.3000	+5.769%	52	41	-98.182%
2024-09-19	2.7500	3.1200	2.7500	3.1200	+4.000%	12	20	-98.077%
2024-09-17	3.1100	3.1100	2.9700	3.0000	0.000%	8	8	-98.000%