Dark

INTC20270115P20
INTC Jan 15 2027 20.00 Put (INTC270115P00020000)
option OPRA

EOD

Jul 16, 2026

0.0900-35.714%(-0.0500)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1300	0.1400	0.0800	0.0900	-35.714%	114	50,084	0.000%
2026-07-15	0.1200	0.1500	0.1100	0.1400	+7.692%	51	50,117	-35.714%
2026-07-13	0.1300	0.1300	0.1300	0.1300	0.000%	5	50,116	-30.769%
2026-07-10	0.1100	0.1300	0.1100	0.1300	-23.529%	11	50,117	-30.769%
2026-07-09	0.1700	0.1700	0.1700	0.1700	+30.769%	1	50,109	-47.059%
2026-07-08	0.1300	0.1300	0.1300	0.1300	+18.182%	1	50,109	-30.769%
2026-07-07	0.1100	0.1100	0.1100	0.1100	0.000%	1	50,109	-18.182%
2026-07-02	0.1100	0.1100	0.1100	0.1100	-8.333%	2	50,109	-18.182%
2026-07-01	0.1500	0.1500	0.1200	0.1200	-25.000%	2	50,109	-25.000%
2026-06-30	0.1500	0.1600	0.1200	0.1600	+14.286%	121	50,109	-43.750%
2026-06-29	0.1400	0.1400	0.1400	0.1400	-6.667%	1	50,100	-35.714%
2026-06-26	0.1700	0.1700	0.1500	0.1500	-6.250%	11	50,099	-40.000%
2026-06-23	0.2000	0.2300	0.1500	0.1600	+23.077%	6	50,109	-43.750%
2026-06-22	0.1800	0.2100	0.1300	0.1300	0.000%	26	50,110	-30.769%
2026-06-18	0.1200	0.1900	0.1100	0.1300	-23.529%	46	50,097	-30.769%
2026-06-16	0.1700	0.1700	0.1700	0.1700	+70.000%	20	50,097	-47.059%
2026-06-15	0.1400	0.1400	0.1000	0.1000	-28.571%	23	50,097	-10.000%
2026-06-11	0.1200	0.1400	0.1200	0.1400	-6.667%	3	50,074	-35.714%
2026-06-10	0.1500	0.1500	0.1400	0.1500	+15.385%	401	50,073	-40.000%
2026-06-09	0.1300	0.1300	0.1300	0.1300	+18.182%	100	50,308	-30.769%
2026-06-08	0.2000	0.2000	0.1100	0.1100	-21.429%	8	50,258	-18.182%
2026-06-05	0.1300	0.1400	0.1200	0.1400	+7.692%	31	50,264	-35.714%
2026-06-03	0.1300	0.1300	0.1300	0.1300	0.000%	50	50,290	-30.769%
2026-06-02	0.1300	0.1300	0.1300	0.1300	0.000%	10	50,290	-30.769%
2026-06-01	0.1600	0.2100	0.1300	0.1300	+18.182%	11	50,300	-30.769%
2026-05-29	0.1200	0.1200	0.1100	0.1100	-26.667%	29	50,301	-18.182%
2026-05-28	0.1500	0.2100	0.1200	0.1500	+25.000%	15	50,300	-40.000%
2026-05-27	0.1500	0.1700	0.1200	0.1200	-14.286%	35	50,293	-25.000%
2026-05-26	0.1500	0.1700	0.1400	0.1400	-6.667%	26	50,269	-35.714%
2026-05-22	0.1300	0.1500	0.1300	0.1500	+25.000%	7	50,246	-40.000%
2026-05-21	0.1300	0.1300	0.1200	0.1200	0.000%	20	50,246	-25.000%
2026-05-20	0.1400	0.1400	0.1200	0.1200	-20.000%	257	50,246	-25.000%
2026-05-19	0.1500	0.1500	0.1500	0.1500	-25.000%	200	50,567	-40.000%
2026-05-18	0.2000	0.2000	0.2000	0.2000	+42.857%	2	50,567	-55.000%
2026-05-15	0.1200	0.1400	0.1200	0.1400	+7.692%	11	50,567	-35.714%
2026-05-14	0.1300	0.1300	0.1300	0.1300	-18.750%	10	50,567	-30.769%
2026-05-13	0.1600	0.1600	0.1600	0.1600	+45.455%	10	50,558	-43.750%
2026-05-12	0.1200	0.1200	0.1100	0.1100	-31.250%	17	50,558	-18.182%
2026-05-11	0.1800	0.1800	0.1500	0.1600	-11.111%	25	50,558	-43.750%
2026-05-08	0.1900	0.1900	0.1500	0.1800	-25.000%	37	50,567	-50.000%
2026-05-07	0.2200	0.2400	0.1600	0.2400	+33.333%	313	50,567	-62.500%
2026-05-06	0.1600	0.1800	0.1600	0.1800	+5.882%	14	50,571	-50.000%
2026-05-05	0.1700	0.1800	0.1500	0.1700	-5.556%	38	50,560	-47.059%
2026-05-04	0.1800	0.1800	0.1800	0.1800	+20.000%	3	50,560	-50.000%
2026-05-01	0.1800	0.1800	0.1500	0.1500	-6.250%	26	50,550	-40.000%
2026-04-30	0.1600	0.1700	0.1600	0.1600	-5.882%	14	50,550	-43.750%
2026-04-29	0.1700	0.1900	0.1100	0.1700	-19.048%	365	50,560	-47.059%
2026-04-28	0.2000	0.2100	0.2000	0.2100	+5.000%	6	50,548	-57.143%
2026-04-27	0.2200	0.2200	0.2000	0.2000	-4.762%	72	50,543	-55.000%
2026-04-24	0.2300	0.2400	0.2000	0.2100	-32.258%	518	50,513	-57.143%
2026-04-23	0.3000	0.3100	0.2900	0.3100	+6.897%	42	50,055	-70.968%
2026-04-22	0.3000	0.3300	0.2900	0.2900	+3.571%	6	50,064	-68.966%
2026-04-21	0.2800	0.2800	0.2800	0.2800	+7.692%	1	50,063	-67.857%
2026-04-17	0.2600	0.2700	0.2500	0.2600	-10.345%	203	50,063	-65.385%
2026-04-16	0.3300	0.3300	0.2900	0.2900	-12.121%	2	49,864	-68.966%
2026-04-15	0.3500	0.3500	0.3300	0.3300	-10.811%	8	49,864	-72.727%
2026-04-14	0.3700	0.3700	0.3700	0.3700	+15.625%	1	49,870	-75.676%
2026-04-13	0.4400	0.4400	0.3200	0.3200	-11.111%	26	49,870	-71.875%
2026-04-10	0.4200	0.4200	0.3600	0.3600	-2.703%	22	49,863	-75.000%
2026-04-09	0.3900	0.3900	0.3700	0.3700	-5.128%	7	49,857	-75.676%
2026-04-08	0.4200	0.4200	0.3800	0.3900	-15.217%	6	49,863	-76.923%
2026-04-07	0.5400	0.5400	0.4600	0.4600	0.000%	11	49,867	-80.435%
2026-04-06	0.4500	0.4700	0.4500	0.4600	-23.333%	1,211	49,868	-80.435%
2026-04-02	0.5000	0.6000	0.5000	0.6000	+3.448%	9	48,809	-85.000%
2026-04-01	0.5500	0.5900	0.5500	0.5800	-29.268%	13	48,809	-84.483%
2026-03-30	0.7400	0.8500	0.7400	0.8200	+9.333%	330	48,811	-89.024%
2026-03-27	0.7000	0.7500	0.7000	0.7500	+10.294%	20	48,685	-88.000%
2026-03-26	0.7200	0.7200	0.6400	0.6800	-2.857%	22	48,705	-86.765%
2026-03-24	0.7500	0.7500	0.6900	0.7000	+9.375%	11	48,702	-87.143%
2026-03-23	0.6400	0.6400	0.6400	0.6400	-12.329%	3	48,707	-85.938%
2026-03-20	0.7100	0.7300	0.7100	0.7300	+21.667%	16	48,706	-87.671%
2026-03-18	0.6000	0.6000	0.6000	0.6000	-15.493%	1	48,709	-85.000%
2026-03-17	0.6900	0.7200	0.6900	0.7100	+14.516%	4	48,708	-87.324%
2026-03-16	0.6200	0.6200	0.6200	0.6200	-8.824%	1	48,708	-85.484%
2026-03-13	0.7200	0.7200	0.6800	0.6800	+7.937%	3	48,709	-86.765%
2026-03-11	0.5500	0.6300	0.5500	0.6300	-16.000%	52	48,709	-85.714%
2026-03-06	0.6400	0.7500	0.5900	0.7500	+15.385%	78	48,709	-88.000%
2026-03-04	0.6600	0.6700	0.6500	0.6500	-4.412%	160	48,710	-86.154%
2026-03-03	0.7500	0.7500	0.6700	0.6800	+19.298%	61	48,690	-86.765%
2026-03-02	0.6500	0.6500	0.5700	0.5700	-5.000%	5	48,721	-84.211%
2026-02-27	0.6000	0.6000	0.5900	0.6000	0.000%	13	48,722	-85.000%
2026-02-26	0.6000	0.6000	0.6000	0.6000	+3.448%	1	48,712	-85.000%
2026-02-25	0.6000	0.6000	0.5800	0.5800	-7.937%	4	48,714	-84.483%
2026-02-23	0.6300	0.6500	0.6300	0.6300	+1.613%	4	48,714	-85.714%
2026-02-20	0.6300	0.6300	0.6100	0.6200	+3.333%	17	48,716	-85.484%
2026-02-19	0.6300	0.6500	0.5900	0.6000	+7.143%	16	48,715	-85.000%
2026-02-18	0.5800	0.5900	0.5600	0.5600	+1.818%	7	48,723	-83.929%
2026-02-17	0.5500	0.5600	0.5500	0.5500	0.000%	589	48,721	-83.636%
2026-02-13	0.6000	0.6000	0.5500	0.5500	+5.769%	6	48,717	-83.636%
2026-02-12	0.5300	0.5300	0.5200	0.5200	-5.455%	2	48,717	-82.692%
2026-02-11	0.5100	0.5500	0.5100	0.5500	0.000%	30	48,717	-83.636%
2026-02-10	0.5500	0.5500	0.5500	0.5500	+14.583%	1	48,707	-83.636%
2026-02-09	0.5200	0.5600	0.4800	0.4800	-14.286%	31	48,707	-81.250%
2026-02-06	0.3600	0.5600	0.2600	0.5600	+9.804%	19	48,719	-83.929%
2026-02-05	0.5500	0.5500	0.5100	0.5100	+2.000%	579	48,720	-82.353%
2026-02-04	0.5000	0.5000	0.5000	0.5000	-3.846%	6	48,700	-82.000%
2026-02-02	0.5700	0.6000	0.5000	0.5200	-7.143%	66	48,700	-82.692%
2026-01-30	0.5300	0.5600	0.5300	0.5600	+5.660%	3	48,702	-83.929%
2026-01-29	0.5300	0.5300	0.5300	0.5300	+6.000%	10	48,705	-83.019%
2026-01-28	0.5300	0.5300	0.4900	0.5000	-13.793%	110	48,705	-82.000%
2026-01-27	0.5000	0.6300	0.5000	0.5800	-9.375%	20	48,811	-84.483%
2026-01-26	0.6100	0.6900	0.5800	0.6400	+12.281%	227	48,826	-85.938%
2026-01-23	0.6400	0.6400	0.5500	0.5700	+21.277%	294	48,731	-84.211%
2026-01-22	0.6500	0.6500	0.4700	0.4700	-9.615%	87	48,626	-80.851%
2026-01-21	0.5000	0.5900	0.4800	0.5200	-7.143%	339	48,627	-82.692%
2026-01-20	0.5900	0.6000	0.5300	0.5600	-3.448%	562	48,729	-83.929%
2026-01-16	0.6000	0.6000	0.5800	0.5800	0.000%	226	49,031	-84.483%
2026-01-15	0.5300	0.5900	0.5000	0.5800	-7.937%	25	49,031	-84.483%
2026-01-14	0.6100	0.7000	0.5900	0.6300	0.000%	43	49,045	-85.714%
2026-01-13	0.6000	0.6500	0.6000	0.6300	-8.696%	9	49,083	-85.714%
2026-01-12	0.6600	0.7000	0.6600	0.6900	+7.812%	6,014	49,079	-86.957%
2026-01-09	0.7700	0.8000	0.6300	0.6400	-15.789%	181	50,632	-85.938%
2026-01-08	0.8100	0.8100	0.7400	0.7600	+1.333%	154	50,649	-88.158%
2026-01-07	0.8400	0.8400	0.7300	0.7500	-2.597%	243	50,648	-88.000%
2026-01-06	0.8800	0.8800	0.7700	0.7700	-8.333%	10,004	50,617	-88.312%
2026-01-05	0.8300	0.8700	0.8200	0.8400	+2.439%	189	46,561	-89.286%
2026-01-02	0.8300	0.9000	0.8200	0.8200	-11.828%	50	46,590	-89.024%
2025-12-31	0.9200	0.9300	0.9200	0.9300	+2.198%	7	46,583	-90.323%
2025-12-30	0.9000	0.9400	0.8500	0.9100	-3.191%	42	46,583	-90.110%
2025-12-29	0.9500	0.9500	0.9400	0.9400	-3.093%	6	46,587	-90.426%
2025-12-26	0.9500	1.0100	0.9500	0.9700	-5.825%	14	46,587	-90.722%
2025-12-24	1.0300	1.0300	1.0300	1.0300	+7.292%	20	46,593	-91.262%
2025-12-23	0.9700	0.9700	0.9300	0.9600	0.000%	38	46,593	-90.625%
2025-12-22	0.9600	0.9600	0.9500	0.9600	-4.000%	36	46,587	-90.625%
2025-12-18	0.9800	1.0100	0.9800	1.0000	-2.913%	409	46,618	-91.000%
2025-12-17	1.0000	1.0300	1.0000	1.0300	+6.186%	6	46,618	-91.262%
2025-12-16	0.9900	1.0200	0.9400	0.9700	+1.042%	32	46,620	-90.722%
2025-12-15	0.9400	0.9600	0.9400	0.9600	+2.128%	4	46,630	-90.625%
2025-12-12	0.9600	0.9600	0.9400	0.9400	-1.053%	41	46,631	-90.426%
2025-12-11	0.9500	0.9500	0.9500	0.9500	+9.195%	2	46,671	-90.526%
2025-12-09	0.8700	0.8700	0.8700	0.8700	-3.333%	2	46,669	-89.655%
2025-12-08	1.3800	1.3800	0.8500	0.9000	+5.882%	4	46,667	-90.000%
2025-12-05	0.8600	0.8600	0.8500	0.8500	-5.556%	3	46,666	-89.412%
2025-12-04	0.8500	0.9000	0.8500	0.9000	+8.434%	2	46,664	-90.000%
2025-12-03	0.8400	0.9000	0.8300	0.8300	-4.598%	9	46,662	-89.157%
2025-12-02	0.8700	0.9000	0.8500	0.8700	-6.452%	27	46,656	-89.655%
2025-12-01	0.9200	0.9700	0.9100	0.9300	+2.198%	160	46,641	-90.323%
2025-11-28	1.0300	1.2100	0.9100	0.9100	-16.514%	578	46,581	-90.110%
2025-11-26	1.0800	1.1100	1.0600	1.0900	-1.802%	38	47,161	-91.743%
2025-11-25	1.1000	1.1400	1.1000	1.1100	-2.632%	62	47,161	-91.892%
2025-11-24	1.2000	1.2000	1.1000	1.1400	-4.202%	37	47,161	-92.105%
2025-11-21	1.2400	1.3400	0.9000	1.1900	-7.031%	769	47,125	-92.437%
2025-11-20	1.2700	1.3000	1.2500	1.2800	+4.918%	11	47,887	-92.969%
2025-11-19	1.2100	1.2300	1.0900	1.2200	-3.937%	657	47,891	-92.623%
2025-11-18	1.2700	1.2700	1.2500	1.2700	+4.098%	12	48,533	-92.913%
2025-11-17	1.1700	1.2200	1.1700	1.2200	+7.018%	4	48,543	-92.623%
2025-11-14	1.2400	1.2400	1.1300	1.1400	+2.703%	142	48,541	-92.105%
2025-11-13	1.0300	1.1100	1.0300	1.1100	+4.717%	155	48,670	-91.892%
2025-11-12	1.0600	1.0600	1.0600	1.0600	-0.935%	1	48,745	-91.509%
2025-11-11	1.0000	1.0700	1.0000	1.0700	+3.883%	12	48,744	-91.589%
2025-11-10	1.0500	1.0900	1.0300	1.0300	-7.207%	21	48,754	-91.262%
2025-11-07	1.1200	1.1200	1.0200	1.1100	+0.909%	1,116	48,759	-91.892%
2025-11-06	1.0400	1.1300	1.0400	1.1000	+6.796%	237	49,839	-91.818%
2025-11-05	1.0600	1.1000	1.0300	1.0300	-7.207%	420	49,966	-91.262%
2025-11-04	0.9900	1.1200	0.9900	1.1100	+5.714%	1,623	50,145	-91.892%
2025-11-03	1.1100	1.1200	1.0200	1.0500	-0.943%	39	50,725	-91.429%
2025-10-31	1.0000	1.1000	0.9800	1.0600	+3.922%	61	50,725	-91.509%
2025-10-30	1.0300	1.0800	0.9600	1.0200	-0.971%	51	50,725	-91.176%
2025-10-29	1.0200	1.0600	0.9500	1.0300	+3.000%	85	50,723	-91.262%
2025-10-28	1.0000	1.0000	0.9700	1.0000	-2.913%	23	50,712	-91.000%
2025-10-27	1.0200	1.0600	0.9900	1.0300	-5.505%	211	50,721	-91.262%
2025-10-24	0.9600	1.2400	0.9600	1.0900	-6.838%	72	50,721	-91.743%
2025-10-23	1.2400	1.2400	1.1500	1.1700	-4.098%	641	50,723	-92.308%
2025-10-22	1.1400	1.2500	1.1400	1.2200	+6.087%	45	50,834	-92.623%
2025-10-21	1.1500	1.1500	1.1500	1.1500	-2.542%	30	50,830	-92.174%
2025-10-20	1.2000	1.2200	1.1700	1.1800	-7.813%	700	50,860	-92.373%
2025-10-17	1.2800	1.3200	1.1900	1.2800	+4.918%	124	51,367	-92.969%
2025-10-16	1.2700	1.2700	1.1600	1.2200	-0.813%	80	51,305	-92.623%
2025-10-15	1.2200	1.2500	1.1900	1.2300	+0.820%	244	51,227	-92.683%
2025-10-14	1.2500	1.3400	1.1700	1.2200	+15.094%	7,665	51,131	-92.623%
2025-10-13	1.1100	1.1200	1.0600	1.0600	-7.018%	264	44,291	-91.509%
2025-10-10	0.9000	1.1400	0.9000	1.1400	+12.871%	107	44,494	-92.105%
2025-10-09	0.9700	1.0200	0.9500	1.0100	0.000%	126	44,561	-91.089%
2025-10-08	1.0100	1.0300	0.9500	1.0100	+3.061%	83	44,534	-91.089%
2025-10-07	1.0000	1.0000	0.9600	0.9800	-5.769%	2,659	44,928	-90.816%
2025-10-06	1.0200	1.0400	0.9500	1.0400	+5.051%	98	44,928	-91.346%
2025-10-03	0.9500	1.0000	0.8800	0.9900	+4.211%	152	44,993	-90.909%
2025-10-02	1.0100	1.0100	0.9000	0.9500	-5.941%	218	45,038	-90.526%
2025-10-01	1.0700	1.0700	1.0100	1.0100	-8.182%	3	44,965	-91.089%
2025-09-30	1.1000	1.1100	1.0700	1.1000	-0.901%	11	44,964	-91.818%
2025-09-29	1.2500	1.2500	1.0600	1.1100	-5.932%	136	44,964	-91.892%
2025-09-26	1.2300	1.2300	1.1200	1.1800	-1.667%	22	44,910	-92.373%
2025-09-25	1.3200	1.3400	1.1800	1.2000	-7.692%	320	44,909	-92.500%
2025-09-24	1.3300	1.3300	1.3000	1.3000	-8.451%	65	44,980	-93.077%
2025-09-23	1.4500	1.4500	1.3500	1.4200	-2.069%	212	44,930	-93.662%
2025-09-22	1.3600	1.4500	1.3600	1.4500	+7.407%	51	44,971	-93.793%
2025-09-19	1.4600	1.4600	1.2500	1.3500	+3.846%	413	44,937	-93.333%
2025-09-18	1.3100	1.5000	1.2000	1.3000	-38.095%	519	44,834	-93.077%
2025-09-17	2.0600	2.1000	2.0500	2.1000	+3.448%	17	45,027	-95.714%
2025-09-16	2.2200	2.2200	2.0000	2.0300	-5.581%	1,018	45,036	-95.567%
2025-09-15	2.2000	2.2000	2.0200	2.1500	-5.702%	622	44,190	-95.814%
2025-09-12	2.2400	2.2900	2.2400	2.2800	+4.587%	1,040	43,765	-96.053%
2025-09-11	2.1300	2.1800	2.1100	2.1800	+1.395%	2,915	43,145	-95.872%
2025-09-10	2.1700	2.2000	2.1500	2.1500	-0.922%	57	41,934	-95.814%
2025-09-09	2.1500	2.2000	2.1500	2.1700	-0.459%	29	41,934	-95.853%
2025-09-08	2.1500	2.2000	2.1500	2.1800	-1.357%	10	41,913	-95.872%
2025-09-05	2.2000	2.2600	2.2000	2.2100	+3.756%	543	41,904	-95.928%
2025-09-04	2.2500	2.2500	2.1000	2.1300	-5.752%	1,435	41,740	-95.775%
2025-09-03	2.2800	2.2800	2.2600	2.2600	+0.444%	110	40,362	-96.018%
2025-09-02	2.4000	2.4000	2.2000	2.2500	+3.211%	136	40,402	-96.000%
2025-08-29	2.2000	2.2200	2.1700	2.1800	+1.395%	3,153	37,316	-95.872%
2025-08-28	2.1700	2.1700	2.1400	2.1500	-3.153%	35	37,316	-95.814%
2025-08-27	2.3200	2.3300	2.2200	2.2200	-5.932%	47	37,305	-95.946%
2025-08-26	2.3400	2.4100	2.3400	2.3600	-1.255%	508	37,293	-96.186%
2025-08-25	2.1600	2.3900	2.1300	2.3900	+3.913%	353	37,307	-96.234%
2025-08-22	2.4300	2.5500	2.2500	2.3000	-11.877%	124	37,162	-96.087%
2025-08-21	2.7200	2.7500	2.6100	2.6100	+5.242%	1,088	37,178	-96.552%
2025-08-20	2.6400	2.6900	2.4800	2.4800	+11.712%	75	36,198	-96.371%
2025-08-19	2.4400	2.4500	2.0900	2.2200	-13.953%	2,029	36,167	-95.946%
2025-08-18	2.1600	2.7300	2.1600	2.5800	+1.575%	313	35,981	-96.512%
2025-08-15	2.5500	2.6300	2.2400	2.5400	-3.422%	387	35,981	-96.457%
2025-08-14	2.9500	3.3500	2.5000	2.6300	-10.544%	820	35,827	-96.578%
2025-08-13	3.0600	3.1000	2.9000	2.9400	-2.326%	266	35,518	-96.939%
2025-08-12	3.2700	3.2700	3.0000	3.0100	-10.149%	273	35,686	-97.010%
2025-08-11	3.3500	3.3500	3.2500	3.3500	-7.459%	1,474	34,839	-97.313%
2025-08-08	3.7500	3.7500	3.6000	3.6200	-3.467%	20	34,159	-97.514%
2025-08-07	3.5900	3.7500	3.5900	3.7500	+7.143%	233	34,169	-97.600%
2025-08-06	3.6500	3.6500	3.4400	3.5000	-1.408%	5	34,077	-97.429%
2025-08-05	3.4800	3.5500	3.4800	3.5500	-6.579%	131	34,074	-97.465%
2025-08-04	3.8000	3.8500	3.7800	3.8000	-4.282%	67	34,154	-97.632%
2025-08-01	3.9100	4.0000	3.8600	3.9700	+9.066%	411	34,154	-97.733%
2025-07-31	3.5500	3.6400	3.5400	3.6400	+4.000%	11	33,853	-97.527%
2025-07-30	3.3500	3.5000	3.3500	3.5000	+2.941%	89	33,840	-97.429%
2025-07-29	3.4000	3.4500	3.3500	3.4000	0.000%	742	33,872	-97.353%
2025-07-28	3.3100	3.4000	3.2500	3.4000	+1.493%	114	34,134	-97.353%
2025-07-25	3.5500	3.5500	3.3400	3.3500	+19.217%	1,346	34,127	-97.313%
2025-07-24	2.5000	2.9100	2.5000	2.8100	+5.639%	3,153	33,188	-96.797%
2025-07-23	1.4400	3.2900	1.4400	2.6600	-5.000%	1,536	33,193	-96.617%
2025-07-22	2.7000	2.8000	2.6200	2.8000	+3.321%	427	32,792	-96.786%
2025-07-21	2.7000	2.8500	2.7000	2.7100	-2.166%	361	32,738	-96.679%
2025-07-18	2.5000	2.8800	2.5000	2.7700	-4.811%	1,816	32,637	-96.751%
2025-07-17	2.9400	2.9600	2.8400	2.9100	-3.000%	876	32,653	-96.907%
2025-07-16	2.9300	3.1000	2.9300	3.0000	+4.895%	2,115	32,277	-97.000%
2025-07-15	2.8100	2.8600	2.7900	2.8600	+2.143%	2,401	30,582	-96.853%
2025-07-14	2.9600	2.9600	2.5900	2.8000	-0.356%	3,571	28,182	-96.786%
2025-07-11	2.8900	2.8900	2.8000	2.8100	+2.930%	1,333	25,759	-96.797%
2025-07-10	2.3000	3.2400	2.3000	2.7300	-3.191%	3,497	25,615	-96.703%
2025-07-09	2.8100	2.9000	2.8000	2.8200	-12.963%	1,011	24,425	-96.809%
2025-07-08	3.1300	3.2400	2.8000	3.2400	+12.111%	1,988	23,408	-97.222%
2025-07-07	3.1800	3.2500	2.8900	2.8900	-6.774%	508	23,397	-96.886%
2025-07-03	2.9300	3.1700	2.9300	3.1000	-6.061%	35	22,895	-97.097%
2025-07-02	3.3300	3.4100	3.2200	3.3000	+11.486%	54	22,895	-97.273%
2025-07-01	3.4400	3.5900	2.9300	2.9600	-5.732%	371	22,854	-96.959%
2025-06-30	3.1500	3.1500	3.1000	3.1400	-1.875%	64	22,754	-97.134%
2025-06-27	3.0800	3.2800	2.9600	3.2000	0.000%	1,296	22,712	-97.188%
2025-06-26	3.1300	3.2000	3.1300	3.2000	-0.312%	328	22,731	-97.188%
2025-06-25	3.1600	3.2800	3.0800	3.2100	+1.905%	8,488	22,731	-97.196%
2025-06-24	3.3200	3.3500	3.1200	3.1500	-15.094%	1,720	20,814	-97.143%
2025-06-23	3.6100	3.7100	3.5000	3.7100	+2.486%	1,606	20,830	-97.574%
2025-06-20	3.6200	3.6200	3.6200	3.6200	+3.429%	36	19,326	-97.514%
2025-06-18	3.6600	3.6700	3.5000	3.5000	+1.449%	138	19,325	-97.429%
2025-06-17	3.6300	3.6300	3.4500	3.4500	-7.258%	86	19,325	-97.391%
2025-06-16	3.9700	3.9700	3.7200	3.7200	-3.125%	17	19,330	-97.581%
2025-06-13	3.8400	3.8400	3.8400	3.8400	+3.226%	2	19,340	-97.656%
2025-06-12	3.7200	3.7200	3.7200	3.7200	-0.800%	2	19,339	-97.581%
2025-06-11	3.5500	3.7500	3.5500	3.7500	+7.143%	85	19,341	-97.600%
2025-06-10	3.5000	3.5000	3.5000	3.5000	-6.667%	1	19,337	-97.429%
2025-06-09	3.7500	3.7800	3.7500	3.7500	-5.063%	108	19,337	-97.600%
2025-06-06	3.9500	3.9500	3.9500	3.9500	-2.469%	34	19,237	-97.722%
2025-06-05	3.8500	4.0500	3.8500	4.0500	+3.316%	7	19,237	-97.778%
2025-06-04	3.9200	3.9200	3.9200	3.9200	-4.854%	2	19,238	-97.704%
2025-06-03	4.1200	4.1200	4.1200	4.1200	-1.905%	1	19,236	-97.816%
2025-05-30	4.2000	4.3000	4.2000	4.2000	+8.527%	46	19,237	-97.857%
2025-05-28	3.8900	3.8900	3.8700	3.8700	-3.250%	40	19,239	-97.674%
2025-05-27	4.0600	4.0600	4.0000	4.0000	-3.382%	3	19,219	-97.750%
2025-05-23	4.1500	4.1500	4.1400	4.1400	+6.427%	8	19,223	-97.826%
2025-05-22	3.8900	3.8900	3.8900	3.8900	+8.056%	1	19,223	-97.686%
2025-05-21	3.6000	3.6000	3.6000	3.6000	-4.509%	6	19,224	-97.500%
2025-05-19	3.7700	3.7700	3.7700	3.7700	+9.275%	3	19,218	-97.613%
2025-05-16	3.4500	3.4500	3.4500	3.4500	-3.090%	6	19,217	-97.391%
2025-05-15	3.5600	3.6000	3.5300	3.5600	+0.282%	32	19,214	-97.472%
2025-05-14	3.3000	3.6000	3.3000	3.5500	+9.907%	81	19,243	-97.465%
2025-05-13	3.3500	3.3500	3.1900	3.2300	-5.831%	246	19,244	-97.214%
2025-05-12	3.4000	3.4300	3.3500	3.4300	-7.297%	610	19,204	-97.376%
2025-05-09	3.8300	3.8300	3.7000	3.7000	-2.632%	16	19,773	-97.568%
2025-05-08	3.8500	3.9500	3.8000	3.8000	-8.434%	26	19,780	-97.632%
2025-05-07	4.2000	4.3000	4.1500	4.1500	-2.353%	20	19,806	-97.831%
2025-05-06	4.2500	4.2500	4.2500	4.2500	+4.167%	11	19,797	-97.882%
2025-05-05	4.0700	4.0800	4.0700	4.0800	+0.741%	81	19,786	-97.794%
2025-05-02	4.0500	4.2500	4.0000	4.0500	-5.814%	892	19,782	-97.778%
2025-05-01	4.2500	4.3100	4.2400	4.3000	-1.149%	16	19,788	-97.907%
2025-04-30	4.5000	4.5500	4.3500	4.3500	+3.571%	28	19,773	-97.931%
2025-04-29	4.3500	4.3500	4.1000	4.2000	0.000%	87	19,754	-97.857%
2025-04-28	4.3000	4.3000	4.2000	4.2000	-5.618%	7	19,751	-97.857%
2025-04-25	4.5000	4.5700	4.4000	4.4500	+12.091%	148	19,751	-97.978%
2025-04-24	4.0700	4.1000	3.9700	3.9700	-7.889%	57	19,704	-97.733%
2025-04-23	4.3500	4.3500	4.1500	4.3100	-9.263%	46	19,742	-97.912%
2025-04-22	4.8000	4.8000	4.7400	4.7500	-7.767%	124	19,722	-98.105%
2025-04-21	5.0500	5.1500	5.0500	5.1500	+3.831%	16	19,659	-98.252%
2025-04-17	5.0500	5.1000	4.9600	4.9600	+0.405%	16	19,649	-98.185%
2025-04-16	4.7500	5.0000	4.7500	4.9400	+7.391%	331	19,649	-98.178%
2025-04-14	4.6800	4.6800	4.5000	4.6000	-8.549%	5	19,368	-98.043%
2025-04-11	5.4500	5.4500	5.0300	5.0300	-3.269%	1,272	19,363	-98.211%
2025-04-10	4.8000	5.2000	4.8000	5.2000	+25.301%	117	19,120	-98.269%
2025-04-09	5.9400	5.9400	4.1500	4.1500	-27.826%	559	19,222	-97.831%
2025-04-08	4.8100	5.7500	4.6500	5.7500	+13.861%	315	19,110	-98.435%
2025-04-07	4.7900	5.5300	4.7900	5.0500	+2.020%	330	19,175	-98.218%
2025-04-04	4.2000	4.9500	4.2000	4.9500	+35.616%	1,708	19,294	-98.182%
2025-04-03	3.9000	4.0200	3.4000	3.6500	-2.667%	1,059	19,979	-97.534%
2025-04-02	3.8000	3.8000	3.7500	3.7500	+1.078%	12	18,952	-97.600%
2025-04-01	3.6600	3.7100	3.1000	3.7100	+3.343%	33	18,952	-97.574%
2025-03-31	3.7300	3.7500	3.5400	3.5900	+5.279%	36	18,923	-97.493%
2025-03-28	3.4500	3.4500	3.4000	3.4100	+2.711%	20	18,922	-97.361%
2025-03-27	3.3800	3.3900	3.3200	3.3200	+3.427%	204	18,914	-97.289%
2025-03-26	3.1000	3.2500	3.1000	3.2100	+5.246%	11	19,114	-97.196%
2025-03-25	3.0700	3.0700	3.0500	3.0500	0.000%	13	19,107	-97.049%
2025-03-24	3.0500	3.0800	3.0500	3.0500	-1.613%	117	19,110	-97.049%
2025-03-21	3.1600	3.1600	3.0400	3.1000	-3.427%	60	19,223	-97.097%
2025-03-20	3.1700	3.2100	3.1700	3.2100	+3.548%	5	19,215	-97.196%
2025-03-19	2.9800	3.1500	2.9700	3.1000	+12.727%	145	19,212	-97.097%
2025-03-18	2.7500	2.8100	2.7500	2.7500	-1.786%	70	19,305	-96.727%
2025-03-17	2.9700	3.0000	2.7300	2.8000	-12.500%	90	19,313	-96.786%
2025-03-14	3.2200	3.2200	3.1100	3.2000	-4.478%	78	19,352	-97.188%
2025-03-13	3.7000	3.7000	3.3000	3.3500	-24.379%	206	19,346	-97.313%
2025-03-12	3.0000	4.4800	3.0000	4.4300	-3.696%	31	19,346	-97.968%
2025-03-11	4.6000	4.8000	4.6000	4.6000	-1.075%	121	19,326	-98.043%
2025-03-10	4.4000	4.7000	4.3900	4.6500	+8.140%	129	19,208	-98.065%
2025-03-07	4.3200	4.4400	4.2500	4.3000	+1.655%	144	19,095	-97.907%
2025-03-06	4.2500	4.4400	4.1500	4.2300	+2.670%	258	19,030	-97.872%
2025-03-05	4.0800	4.4000	4.0000	4.1200	+7.853%	128	18,977	-97.816%
2025-03-04	3.7000	4.1800	3.7000	3.8200	+6.111%	3,223	18,911	-97.644%
2025-03-03	3.2000	3.6200	3.0500	3.6000	+5.263%	635	15,741	-97.500%
2025-02-28	3.2800	3.4500	3.2800	3.4200	+2.090%	54	15,635	-97.368%
2025-02-27	3.1500	3.3600	3.1200	3.3500	-1.471%	848	15,636	-97.313%
2025-02-26	3.3500	3.4000	3.2500	3.4000	+1.493%	69	15,304	-97.353%
2025-02-25	3.3200	3.4500	3.3200	3.3500	+11.667%	17	15,296	-97.313%
2025-02-24	3.0200	3.2500	2.9800	3.0000	+3.448%	110	15,296	-97.000%
2025-02-21	2.6500	2.9100	2.6400	2.9000	0.000%	348	15,301	-96.897%
2025-02-20	2.7900	2.9100	2.7900	2.9000	+3.571%	113	15,240	-96.897%
2025-02-19	2.5500	2.8000	2.5500	2.8000	+16.183%	46	15,240	-96.786%
2025-02-18	2.9100	2.9100	2.4100	2.4100	-24.922%	571	15,259	-96.266%
2025-02-14	3.1300	3.5000	3.0500	3.2100	+0.312%	260	15,322	-97.196%
2025-02-13	3.2900	3.2900	2.9200	3.2000	-9.859%	188	15,322	-97.188%
2025-02-12	3.8500	3.9500	3.5500	3.5500	-10.804%	1,170	15,217	-97.465%
2025-02-11	4.1500	4.1500	3.7700	3.9800	-9.132%	511	14,917	-97.739%
2025-02-10	4.5000	4.5000	4.3000	4.3800	-6.009%	46	14,596	-97.945%
2025-02-07	4.6200	4.6600	4.6000	4.6600	+2.193%	70	14,607	-98.069%
2025-02-06	4.3800	4.5600	4.3800	4.5600	+3.636%	43	14,602	-98.026%
2025-02-05	4.6000	4.6000	4.4000	4.4000	-2.870%	28	14,591	-97.955%
2025-02-04	4.6000	4.6200	4.4800	4.5300	+1.342%	30	14,586	-98.013%
2025-02-03	4.7200	4.8000	4.4500	4.4700	-1.106%	18	14,566	-97.987%
2025-01-31	4.3500	4.5500	4.3000	4.5200	+1.345%	202	14,560	-98.009%
2025-01-30	4.6000	4.6000	4.3300	4.4600	-0.889%	1,088	14,508	-97.982%
2025-01-29	4.3500	4.6500	4.3000	4.5000	+3.448%	208	13,470	-98.000%
2025-01-28	4.3900	4.4200	4.3500	4.3500	+2.113%	5,049	13,218	-97.931%
2025-01-27	4.1000	4.2800	4.0600	4.2600	+5.707%	470	8,293	-97.887%
2025-01-24	3.8800	4.0500	3.8500	4.0300	+5.774%	72	7,836	-97.767%
2025-01-23	3.8500	3.8500	3.8000	3.8100	+2.973%	213	7,828	-97.638%
2025-01-22	3.7000	3.7000	3.6500	3.7000	0.000%	29	7,618	-97.568%
2025-01-21	3.0000	3.7000	3.0000	3.7000	-4.145%	270	7,603	-97.568%
2025-01-17	4.5000	4.5000	3.7700	3.8600	-16.450%	278	7,573	-97.668%
2025-01-16	4.7000	4.7000	4.6000	4.6200	-3.950%	47	7,573	-98.052%
2025-01-15	4.9500	4.9500	4.8000	4.8100	-4.752%	13	7,569	-98.129%
2025-01-14	5.0000	5.0500	4.9500	5.0500	+1.000%	123	7,565	-98.218%
2025-01-13	5.0000	5.1000	5.0000	5.0000	+1.010%	57	7,564	-98.200%
2025-01-10	4.7500	5.0500	4.7500	4.9500	+5.769%	1,498	7,512	-98.182%
2025-01-08	4.7000	4.7200	4.6500	4.6800	+0.645%	320	6,901	-98.077%
2025-01-07	4.6600	4.6900	4.6000	4.6500	-1.064%	14	6,901	-98.065%
2025-01-06	4.4500	4.7800	4.4300	4.7000	+4.677%	107	6,898	-98.085%
2025-01-03	4.6000	4.6000	4.4000	4.4900	-1.535%	58	6,811	-97.996%
2025-01-02	4.5500	4.6500	4.5100	4.5600	-1.935%	37	6,787	-98.026%
2024-12-31	4.6500	4.7500	4.6500	4.6500	0.000%	83	6,692	-98.065%
2024-12-30	4.6900	4.7500	4.5000	4.6500	+2.198%	412	6,692	-98.065%
2024-12-27	4.6000	4.6000	4.5500	4.5500	+1.790%	302	6,397	-98.022%
2024-12-26	4.4500	4.5000	4.3100	4.4700	-0.887%	109	6,277	-97.987%
2024-12-24	4.6500	4.6500	4.5100	4.5100	+0.222%	41	6,169	-98.004%
2024-12-23	4.7800	4.7800	4.5000	4.5000	-8.163%	107	6,169	-98.000%
2024-12-20	5.0000	5.0800	4.8100	4.9000	-2.970%	99	6,068	-98.163%
2024-12-19	4.9100	5.0500	4.9100	5.0500	+2.851%	2,086	5,983	-98.218%
2024-12-18	4.5000	4.9600	4.5000	4.9100	+9.111%	89	3,915	-98.167%