Dark

INTC20270115P22
INTC Jan 15 2027 22.00 Put (INTC270115P00022000)
option OPRA

EOD

Sep 2, 2026

0.04000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0400	0.0400	0.0400	0.0400	0.000%	10	11,881	0.000%
2026-09-01	0.0400	0.0400	0.0400	0.0400	0.000%	3	11,891	0.000%
2026-08-31	0.0400	0.0400	0.0400	0.0400	-33.333%	2	11,893	0.000%
2026-08-26	0.0300	0.0600	0.0200	0.0600	+100.000%	6	11,895	-33.333%
2026-08-25	0.0300	0.0300	0.0300	0.0300	-25.000%	1	11,893	+33.333%
2026-08-20	0.0400	0.0400	0.0400	0.0400	-50.000%	20	11,894	0.000%
2026-08-19	0.0600	0.0800	0.0600	0.0800	+33.333%	6	11,914	-50.000%
2026-08-13	0.0400	0.0600	0.0400	0.0600	0.000%	2	11,915	-33.333%
2026-08-12	0.0600	0.0600	0.0600	0.0600	0.000%	1	11,915	-33.333%
2026-08-10	0.0600	0.0600	0.0600	0.0600	-60.000%	4	11,916	-33.333%
2026-08-05	0.1500	0.1500	0.1500	0.1500	+15.385%	3	11,920	-73.333%
2026-07-31	0.1300	0.1300	0.1300	0.1300	-13.333%	2	11,920	-69.231%
2026-07-30	0.1500	0.1500	0.1500	0.1500	0.000%	2	11,922	-73.333%
2026-07-29	0.1800	0.1800	0.1500	0.1500	-16.667%	3	11,924	-73.333%
2026-07-28	0.2000	0.2000	0.1800	0.1800	+38.462%	30	11,925	-77.778%
2026-07-27	0.1200	0.1500	0.1100	0.1300	-18.750%	31	11,938	-69.231%
2026-07-24	0.1300	0.1600	0.1300	0.1600	-11.111%	3	11,926	-75.000%
2026-07-23	0.1800	0.1800	0.1800	0.1800	+5.882%	3	11,928	-77.778%
2026-07-21	0.1700	0.1700	0.1700	0.1700	-19.048%	2	11,928	-76.471%
2026-07-20	0.1600	0.2300	0.1600	0.2100	+23.529%	21	11,928	-80.952%
2026-07-17	0.1700	0.1700	0.1700	0.1700	-10.526%	16	11,930	-76.471%
2026-07-16	0.2500	0.2500	0.1900	0.1900	+26.667%	28	11,926	-78.947%
2026-07-15	0.1600	0.1900	0.1500	0.1500	-37.500%	31	11,941	-73.333%
2026-07-09	0.1800	0.2400	0.1800	0.2400	+26.316%	54	11,934	-83.333%
2026-07-07	0.1900	0.1900	0.1900	0.1900	-5.000%	1	11,908	-78.947%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-9.091%	2	11,908	-80.000%
2026-07-02	0.2200	0.2200	0.2200	0.2200	+10.000%	4	11,909	-81.818%
2026-07-01	0.2000	0.2000	0.2000	0.2000	+5.263%	2	11,909	-80.000%
2026-06-30	0.1900	0.1900	0.1900	0.1900	+26.667%	39	11,911	-78.947%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-11.765%	1	11,926	-73.333%
2026-06-26	0.2000	0.2000	0.1700	0.1700	+6.250%	7	11,927	-76.471%
2026-06-24	0.1600	0.1600	0.1600	0.1600	-15.789%	1	11,932	-75.000%
2026-06-22	0.1900	0.1900	0.1900	0.1900	-5.000%	1	11,933	-78.947%
2026-06-17	0.2000	0.2000	0.2000	0.2000	+11.111%	8	11,941	-80.000%
2026-06-16	0.1800	0.1800	0.1800	0.1800	-14.286%	1	11,941	-77.778%
2026-06-15	0.2100	0.2100	0.2100	0.2100	+40.000%	1	11,942	-80.952%
2026-06-11	0.2100	0.2100	0.1500	0.1500	-11.765%	15	11,943	-73.333%
2026-06-01	0.1700	0.1700	0.1700	0.1700	+21.429%	1	11,944	-76.471%
2026-05-29	0.1500	0.1500	0.1400	0.1400	-17.647%	31	11,945	-71.429%
2026-05-20	0.1800	0.2500	0.1700	0.1700	+6.250%	100	11,945	-76.471%
2026-05-19	0.1600	0.1600	0.1600	0.1600	-15.789%	1	12,045	-75.000%
2026-05-18	0.2000	0.2000	0.1900	0.1900	-26.923%	2	12,045	-78.947%
2026-05-15	0.2600	0.2600	0.2600	0.2600	+52.941%	30	12,045	-84.615%
2026-05-14	0.1500	0.1700	0.1500	0.1700	-5.556%	11	12,073	-76.471%
2026-05-12	0.1800	0.1800	0.1800	0.1800	-10.000%	6	12,084	-77.778%
2026-05-11	0.2300	0.2300	0.2000	0.2000	-9.091%	19	12,084	-80.000%
2026-05-08	0.2300	0.2300	0.2200	0.2200	-12.000%	13	12,076	-81.818%
2026-05-07	0.2600	0.2600	0.2500	0.2500	+8.696%	9	12,071	-84.000%
2026-05-06	0.2500	0.2500	0.2300	0.2300	+9.524%	12	12,073	-82.609%
2026-05-05	0.2000	0.2700	0.2000	0.2100	-16.000%	10	12,070	-80.952%
2026-05-04	0.2200	0.2500	0.2100	0.2500	+19.048%	304	12,066	-84.000%
2026-05-01	0.2600	0.2600	0.2100	0.2100	-4.545%	10	12,261	-80.952%
2026-04-30	0.2200	0.2200	0.2200	0.2200	+10.000%	6	12,261	-81.818%
2026-04-29	0.2100	0.2200	0.1800	0.2000	-33.333%	39	12,265	-80.000%
2026-04-28	0.3000	0.3000	0.3000	0.3000	+7.143%	1	12,263	-86.667%
2026-04-27	0.2900	0.3200	0.2700	0.2800	-3.448%	11	12,262	-85.714%
2026-04-24	0.2500	0.3100	0.2500	0.2900	-27.500%	45	12,265	-86.207%
2026-04-23	0.4000	0.4000	0.4000	0.4000	+14.286%	2	12,306	-90.000%
2026-04-20	0.3200	0.3500	0.3200	0.3500	0.000%	3	12,306	-88.571%
2026-04-17	0.3500	0.3500	0.3500	0.3500	-5.405%	1	12,309	-88.571%
2026-04-16	0.3700	0.3700	0.3700	0.3700	-19.565%	2	12,310	-89.189%
2026-04-15	0.4500	0.4600	0.4300	0.4600	-6.122%	44	12,312	-91.304%
2026-04-10	0.4900	0.4900	0.4900	0.4900	+2.083%	2	12,321	-91.837%
2026-04-09	0.4800	0.4800	0.4800	0.4800	+14.286%	5	12,323	-91.667%
2026-04-08	0.5600	0.5600	0.4200	0.4200	-40.000%	15	12,323	-90.476%
2026-04-06	0.7000	0.7000	0.7000	0.7000	0.000%	1	12,327	-94.286%
2026-04-02	0.7000	0.7000	0.7000	0.7000	-27.083%	1	12,328	-94.286%
2026-03-31	0.9300	1.0400	0.9300	0.9600	-18.644%	47	12,328	-95.833%
2026-03-30	1.0100	1.1800	1.0100	1.1800	+28.261%	24	12,321	-96.610%
2026-03-27	1.0100	1.0100	0.9200	0.9200	+15.000%	24	12,317	-95.652%
2026-03-25	0.8000	0.8000	0.8000	0.8000	-14.894%	5	12,313	-95.000%
2026-03-23	0.9400	0.9400	0.9400	0.9400	-6.000%	2	12,318	-95.745%
2026-03-20	0.9600	1.0200	0.9600	1.0000	+17.647%	22	12,320	-96.000%
2026-03-16	0.8500	0.8500	0.8500	0.8500	-5.556%	1	12,340	-95.294%
2026-03-13	0.9000	0.9000	0.9000	0.9000	-8.163%	1	12,341	-95.556%
2026-03-12	0.9000	0.9800	0.9000	0.9800	+24.051%	115	12,342	-95.918%
2026-03-11	0.7900	0.7900	0.7900	0.7900	-5.952%	2	12,340	-94.937%
2026-03-10	1.0900	1.0900	0.8400	0.8400	-10.638%	11	12,342	-95.238%
2026-03-09	1.1000	1.1000	0.9100	0.9400	-1.053%	17	12,348	-95.745%
2026-03-06	0.9300	0.9500	0.9300	0.9500	+10.465%	11	12,360	-95.789%
2026-03-05	0.8600	0.8600	0.8600	0.8600	+1.176%	1	12,350	-95.349%
2026-03-04	0.8500	0.8500	0.8500	0.8500	-12.371%	1	12,350	-95.294%
2026-03-03	0.9900	1.0500	0.9700	0.9700	+21.250%	57	12,350	-95.876%
2026-03-02	0.8000	0.8000	0.8000	0.8000	-1.235%	1	12,295	-95.000%
2026-02-26	0.8000	0.8100	0.8000	0.8100	+8.000%	2	12,295	-95.062%
2026-02-25	0.7800	0.8400	0.7500	0.7500	-7.407%	13	12,304	-94.667%
2026-02-24	0.8300	0.8300	0.8100	0.8100	-6.897%	3	12,304	-95.062%
2026-02-23	0.8800	0.9500	0.7700	0.8700	-3.333%	1,708	12,304	-95.402%
2026-02-20	0.9000	0.9000	0.9000	0.9000	+9.756%	27	12,201	-95.556%
2026-02-19	0.8500	0.8500	0.8000	0.8200	+9.333%	32	12,174	-95.122%
2026-02-18	0.7800	0.7800	0.6400	0.7500	+10.294%	8	12,200	-94.667%
2026-02-09	0.6800	0.6800	0.6800	0.6800	-8.108%	10	12,199	-94.118%
2026-02-06	0.7400	0.7400	0.7400	0.7400	-10.843%	6	12,209	-94.595%
2026-02-05	0.7900	0.8300	0.7900	0.8300	+12.162%	3	12,215	-95.181%
2026-02-04	0.7500	0.8000	0.7400	0.7400	+2.778%	46	12,217	-94.595%
2026-02-03	0.7200	0.7200	0.7200	0.7200	-4.000%	1	12,239	-94.444%
2026-01-30	0.7000	0.7500	0.6800	0.7500	+4.167%	10	12,239	-94.667%
2026-01-29	0.7300	0.7300	0.7200	0.7200	+4.348%	13	12,244	-94.444%
2026-01-28	0.6900	0.6900	0.6900	0.6900	-13.750%	1	12,257	-94.203%
2026-01-27	0.8200	0.8200	0.8000	0.8000	-8.046%	2	12,258	-95.000%
2026-01-26	0.8000	0.9200	0.8000	0.8700	+8.750%	15	12,257	-95.402%
2026-01-23	0.8100	0.8700	0.7300	0.8000	+26.984%	62	12,250	-95.000%
2026-01-22	0.7600	0.7600	0.6200	0.6300	-7.353%	7	12,224	-93.651%
2026-01-21	0.7200	0.7200	0.6500	0.6800	-8.108%	55	12,228	-94.118%
2026-01-20	0.7700	0.7700	0.7400	0.7400	-3.896%	21	12,179	-94.595%
2026-01-16	0.7700	0.8000	0.6900	0.7700	0.000%	501	12,203	-94.805%
2026-01-15	0.7700	0.8000	0.7600	0.7700	-3.750%	49	12,203	-94.805%
2026-01-14	0.8000	0.8000	0.8000	0.8000	-6.977%	8	12,246	-95.000%
2026-01-13	0.9200	0.9200	0.8600	0.8600	-9.474%	29	12,246	-95.349%
2026-01-12	0.9600	0.9600	0.9500	0.9500	+6.742%	2	12,256	-95.789%
2026-01-09	0.8700	0.9200	0.8700	0.8900	-8.247%	9	12,258	-95.506%
2026-01-08	0.9700	0.9700	0.9700	0.9700	-2.020%	1	12,258	-95.876%
2026-01-07	1.1000	1.1000	0.9900	0.9900	-13.913%	83	12,258	-95.960%
2026-01-06	1.1900	1.1900	1.1500	1.1500	+4.545%	4	12,288	-96.522%
2026-01-05	1.1000	1.1000	1.1000	1.1000	-4.348%	45	12,290	-96.364%
2026-01-02	1.1600	1.1600	1.0000	1.1500	-11.538%	17	12,290	-96.522%
2025-12-31	1.2400	1.3000	1.2400	1.3000	-0.763%	7	12,278	-96.923%
2025-12-29	1.3000	1.3100	1.3000	1.3100	-1.504%	9	12,278	-96.947%
2025-12-26	1.3300	1.3300	1.3300	1.3300	-2.920%	1	12,269	-96.992%
2025-12-24	1.4500	1.4500	1.3400	1.3700	+7.874%	20	12,254	-97.080%
2025-12-23	1.2700	1.2700	1.2700	1.2700	-8.633%	1	12,254	-96.850%
2025-12-22	1.3900	1.3900	1.3900	1.3900	+13.008%	1	12,253	-97.122%
2025-12-12	1.2500	1.3200	1.2200	1.2300	+3.361%	501	12,253	-96.748%
2025-12-11	1.2800	1.2800	1.1900	1.1900	-0.833%	3	12,254	-96.639%
2025-12-09	1.2100	1.2100	1.2000	1.2000	-5.512%	250	12,256	-96.667%
2025-12-08	1.1500	1.2800	1.0700	1.2700	+15.455%	21	12,413	-96.850%
2025-12-05	1.1000	1.1000	1.1000	1.1000	-12.698%	1	12,413	-96.364%
2025-12-04	1.1700	1.2800	1.0800	1.2600	+9.565%	261	12,414	-96.825%
2025-12-02	1.1500	1.2000	1.1200	1.1500	-2.542%	13	12,315	-96.522%
2025-12-01	1.1800	1.1800	1.1800	1.1800	-16.901%	1	12,314	-96.610%
2025-11-26	1.4200	1.4200	1.4200	1.4200	-8.387%	30	12,313	-97.183%
2025-11-25	1.5500	1.5500	1.5500	1.5500	+6.897%	4	12,313	-97.419%
2025-11-21	1.8800	1.8800	1.4500	1.4500	-15.698%	31	12,309	-97.241%
2025-11-20	1.5400	1.7200	1.5400	1.7200	+1.176%	15	12,309	-97.674%
2025-11-17	1.5700	1.7000	1.5700	1.7000	+6.250%	3,022	12,309	-97.647%
2025-11-14	1.5500	1.6000	1.5500	1.6000	+6.667%	21	9,907	-97.500%
2025-11-13	1.5000	1.5000	1.5000	1.5000	+2.041%	2	9,906	-97.333%
2025-11-12	1.4700	1.4700	1.4700	1.4700	0.000%	3	9,906	-97.279%
2025-11-11	1.4600	1.4700	1.4600	1.4700	-3.922%	2	9,906	-97.279%
2025-11-07	1.5300	1.5300	1.5300	1.5300	+6.250%	1	9,906	-97.386%
2025-11-06	1.4400	1.4400	1.4400	1.4400	-9.434%	1,750	9,905	-97.222%
2025-11-04	1.6000	1.6000	1.3700	1.5900	+8.163%	4	8,155	-97.484%
2025-11-03	1.3700	1.4700	1.3700	1.4700	+8.088%	6	8,154	-97.279%
2025-10-31	1.3700	1.4200	1.3200	1.3600	-0.730%	35	8,154	-97.059%
2025-10-30	1.4500	1.4600	1.3000	1.3700	+1.481%	44	8,150	-97.080%
2025-10-29	1.3600	1.4300	1.3000	1.3500	-0.735%	63	8,150	-97.037%
2025-10-28	1.3700	1.3700	1.3600	1.3600	+0.741%	4	8,165	-97.059%
2025-10-27	1.3500	1.3500	1.3500	1.3500	+3.846%	2	8,166	-97.037%
2025-10-24	1.2800	1.4900	1.2800	1.3000	-15.033%	33	8,166	-96.923%
2025-10-23	1.7500	1.7500	1.5300	1.5300	+3.378%	86	8,167	-97.386%
2025-10-22	1.6000	1.6000	1.4800	1.4800	-8.642%	2	8,166	-97.297%
2025-10-21	1.6200	1.6200	1.6200	1.6200	-1.220%	1	8,167	-97.531%
2025-10-20	1.6400	1.6400	1.6400	1.6400	-6.286%	1	8,167	-97.561%
2025-10-17	1.7500	1.7500	1.7500	1.7500	+2.339%	1	8,167	-97.714%
2025-10-16	1.7200	1.7200	1.6500	1.7100	+1.183%	55	8,168	-97.661%
2025-10-15	1.6800	1.7400	1.6600	1.6900	+3.681%	94	8,171	-97.633%
2025-10-14	1.7000	1.7700	1.6300	1.6300	+5.161%	23	8,083	-97.546%
2025-10-13	1.5000	1.5500	1.4200	1.5500	-3.125%	28	8,084	-97.419%
2025-10-10	1.6000	1.6000	1.6000	1.6000	+13.475%	2	8,085	-97.500%
2025-10-09	1.3600	1.4100	1.3600	1.4100	0.000%	14	8,087	-97.163%
2025-10-08	1.4000	1.4100	1.4000	1.4100	+4.444%	2	8,097	-97.163%
2025-10-07	1.3800	1.3800	1.3500	1.3500	-7.534%	33	8,105	-97.037%
2025-10-06	1.3800	1.4600	1.3800	1.4600	+12.308%	27	8,105	-97.260%
2025-10-03	1.2300	1.3700	1.2300	1.3000	-1.515%	11	8,117	-96.923%
2025-10-02	1.4200	1.4200	1.2900	1.3200	-8.333%	216	8,122	-96.970%
2025-10-01	1.6600	1.6600	1.4400	1.4400	-5.882%	90	8,177	-97.222%
2025-09-30	1.6000	1.6000	1.5300	1.5300	-3.774%	6	8,233	-97.386%
2025-09-29	1.6500	1.6500	1.5100	1.5900	+1.923%	67	8,236	-97.484%
2025-09-26	1.7000	1.7000	1.5600	1.5600	-13.333%	76	8,232	-97.436%
2025-09-25	1.9000	1.9000	1.7200	1.8000	+2.857%	126	8,238	-97.778%
2025-09-24	1.9300	1.9300	1.7500	1.7500	-12.935%	9	8,227	-97.714%
2025-09-23	1.9400	2.0300	1.9400	2.0100	-4.739%	56	8,233	-98.010%
2025-09-22	1.8500	2.1100	1.8500	2.1100	+8.205%	106	8,201	-98.104%
2025-09-19	2.0200	2.0300	1.8000	1.9500	0.000%	47	8,119	-97.949%
2025-09-18	1.5300	2.1100	1.5300	1.9500	-32.990%	244	8,131	-97.949%
2025-09-17	2.9200	3.0200	2.9100	2.9100	-1.689%	1,038	8,213	-98.625%
2025-09-15	2.8100	2.9600	2.8100	2.9600	-6.032%	37	7,357	-98.649%
2025-09-12	2.9300	3.1500	2.9300	3.1500	+6.419%	19	7,390	-98.730%
2025-09-11	2.9200	2.9600	2.9000	2.9600	-1.333%	132	7,388	-98.649%
2025-09-10	2.9700	3.1000	2.9700	3.0000	-1.639%	16	7,261	-98.667%
2025-09-09	3.2300	3.2300	2.9800	3.0500	+0.660%	54	7,248	-98.689%
2025-09-08	3.0300	3.0300	3.0300	3.0300	+0.664%	1	7,246	-98.680%
2025-09-05	3.0500	3.1200	3.0100	3.0100	+1.347%	33	7,245	-98.671%
2025-09-04	3.0800	3.0800	2.9500	2.9700	-5.414%	8	7,222	-98.653%
2025-09-03	3.1400	3.1400	3.1400	3.1400	+2.951%	1	7,222	-98.726%
2025-09-02	3.2000	3.2000	3.0500	3.0500	-1.613%	50	7,221	-98.689%
2025-08-29	3.0500	3.1000	2.9700	3.1000	+2.990%	7	7,168	-98.710%
2025-08-28	2.9800	3.0100	2.9800	3.0100	-7.385%	2	7,168	-98.671%
2025-08-27	3.2500	3.2500	3.2500	3.2500	+1.562%	2	7,169	-98.769%
2025-08-26	3.2500	3.2800	3.2000	3.2000	-0.621%	26	7,168	-98.750%
2025-08-25	3.0800	3.2200	2.9500	3.2200	+4.207%	37	7,170	-98.758%
2025-08-22	3.5000	3.5000	3.0500	3.0900	-14.167%	92	7,165	-98.706%
2025-08-21	3.6000	3.6000	3.5500	3.6000	+1.408%	3	7,214	-98.889%
2025-08-20	3.3500	3.5700	3.3500	3.5500	+14.516%	40	7,211	-98.873%
2025-08-19	3.0000	3.1000	2.9400	3.1000	-11.429%	733	7,187	-98.710%
2025-08-18	3.7000	3.7000	3.3500	3.5000	+4.478%	447	7,065	-98.857%
2025-08-15	3.4300	3.6800	3.1400	3.3500	-4.286%	338	6,940	-98.806%
2025-08-14	3.9100	3.9400	3.4100	3.5000	-11.392%	51	7,017	-98.857%
2025-08-13	4.1100	4.1100	3.8900	3.9500	-4.819%	99	6,986	-98.987%
2025-08-12	4.4000	4.4000	4.1500	4.1500	-8.590%	685	6,968	-99.036%
2025-08-11	4.6500	4.6500	4.5400	4.5400	-8.283%	2	6,918	-99.119%
2025-08-07	4.8500	4.9500	4.8500	4.9500	+7.609%	8	6,916	-99.192%
2025-08-05	4.6000	4.7000	4.6000	4.6000	-7.071%	31	6,917	-99.130%
2025-08-04	4.9500	4.9500	4.9500	4.9500	-4.255%	3	6,897	-99.192%
2025-08-01	5.1700	5.1700	5.0500	5.1700	+7.708%	10	6,895	-99.226%
2025-07-31	4.6400	4.8000	4.6400	4.8000	+3.226%	5	6,893	-99.167%
2025-07-30	4.5800	4.6500	4.5800	4.6500	+2.198%	2	6,895	-99.140%
2025-07-29	4.5000	4.5500	4.5000	4.5500	+2.709%	40	6,893	-99.121%
2025-07-28	4.4000	4.4300	4.3500	4.4300	-2.208%	50	6,883	-99.097%
2025-07-25	4.4000	4.6000	4.4000	4.5300	+20.800%	120	6,834	-99.117%
2025-07-24	3.7500	3.7500	3.7500	3.7500	+4.167%	11	6,801	-98.933%
2025-07-23	3.7200	3.7200	3.6000	3.6000	-1.639%	2	6,811	-98.889%
2025-07-22	3.6800	3.7200	3.5700	3.6600	+0.274%	17	6,810	-98.907%
2025-07-21	3.5700	3.6900	3.5700	3.6500	-1.351%	51	6,814	-98.904%
2025-07-18	3.7500	3.7500	3.7000	3.7000	-3.896%	41	6,779	-98.919%
2025-07-17	3.8500	3.8500	3.8500	3.8500	-2.532%	40	6,779	-98.961%
2025-07-16	3.9500	3.9800	3.9500	3.9500	+5.333%	13	6,739	-98.987%
2025-07-15	3.7100	3.7500	3.7000	3.7500	0.000%	16	6,726	-98.933%
2025-07-14	3.9000	3.9000	3.7000	3.7500	+1.351%	3	6,712	-98.933%
2025-07-11	3.8500	3.8500	3.7000	3.7000	+2.210%	41	6,711	-98.919%
2025-07-10	3.6500	3.6500	3.6200	3.6200	-3.467%	140	6,705	-98.895%
2025-07-09	3.7500	3.7500	3.7500	3.7500	-1.316%	1	6,565	-98.933%
2025-07-08	3.8500	3.8500	3.8000	3.8000	-8.434%	73	6,566	-98.947%
2025-07-07	4.1700	4.1700	4.1500	4.1500	+0.973%	2	6,493	-99.036%
2025-07-03	4.1100	4.1100	4.1100	4.1100	-5.081%	5	6,490	-99.027%
2025-07-02	4.2500	4.4000	4.2500	4.3300	+8.250%	20	6,490	-99.076%
2025-07-01	4.0000	4.0000	3.9000	4.0000	-2.439%	19	6,472	-99.000%
2025-06-30	4.1000	4.1100	4.1000	4.1000	-1.205%	500	6,487	-99.024%
2025-06-27	4.0000	4.1500	4.0000	4.1500	+0.973%	2	6,055	-99.036%
2025-06-26	4.2000	4.2500	4.0900	4.1100	-2.375%	24	6,055	-99.027%
2025-06-25	4.1500	4.2100	4.1500	4.2100	+1.446%	8	6,043	-99.050%
2025-06-24	4.3900	4.4000	4.0400	4.1500	-9.978%	22	6,044	-99.036%
2025-06-23	4.5600	4.6100	4.5600	4.6100	+1.319%	3	6,039	-99.132%
2025-06-18	4.5500	4.5500	4.5500	4.5500	-10.256%	80	5,956	-99.121%
2025-06-13	4.9500	5.0700	4.9500	5.0700	+6.513%	50	5,956	-99.211%
2025-06-12	4.8000	4.8000	4.7600	4.7600	-0.833%	2	5,936	-99.160%
2025-06-11	3.5000	4.8500	3.5000	4.8000	+12.941%	8	5,935	-99.167%
2025-06-10	4.3000	4.4200	4.2500	4.2500	-13.265%	31	5,929	-99.059%
2025-06-09	4.9000	4.9000	4.9000	4.9000	-3.922%	5	5,914	-99.184%
2025-06-06	5.0500	5.1000	5.0500	5.1000	-0.971%	40	5,912	-99.216%
2025-06-05	5.0000	5.2500	4.9500	5.1500	+1.378%	12	5,912	-99.223%
2025-06-03	5.0500	5.1000	5.0500	5.0800	-4.331%	30	5,908	-99.213%
2025-06-02	5.3000	5.3100	5.3000	5.3100	-1.667%	3	5,879	-99.247%
2025-05-30	5.2800	5.4100	5.2800	5.4000	+8.000%	212	5,877	-99.259%
2025-05-29	5.1500	5.1500	5.0000	5.0000	+2.041%	771	5,776	-99.200%
2025-05-27	4.9000	4.9000	4.9000	4.9000	-10.909%	1	5,006	-99.184%
2025-05-23	5.5000	5.5000	5.5000	5.5000	+10.220%	2	5,006	-99.273%
2025-05-21	4.9900	4.9900	4.9900	4.9900	+8.478%	1	5,006	-99.198%
2025-05-20	4.6000	4.6000	4.6000	4.6000	+2.222%	50	5,005	-99.130%
2025-05-16	4.5000	4.5000	4.5000	4.5000	-2.808%	4	5,005	-99.111%
2025-05-15	4.6300	4.6300	4.6300	4.6300	+4.045%	2	5,007	-99.136%
2025-05-14	4.5200	4.5200	4.4500	4.4500	+5.952%	773	5,009	-99.101%
2025-05-13	4.2000	4.2000	4.1100	4.2000	-2.326%	7	4,727	-99.048%
2025-05-12	4.4000	4.4500	4.3000	4.3000	-12.245%	14	4,731	-99.070%
2025-05-08	4.9500	5.0000	4.9000	4.9000	-7.372%	13	4,733	-99.184%
2025-05-06	5.2900	5.2900	5.2900	5.2900	+1.731%	130	4,737	-99.244%
2025-05-05	5.2000	5.2000	5.2000	5.2000	-4.587%	2	4,802	-99.231%
2025-04-30	5.6000	5.6000	5.4500	5.4500	+3.810%	197	4,803	-99.266%
2025-04-29	5.4000	5.4000	5.2000	5.2500	-0.943%	32	4,803	-99.238%
2025-04-28	5.3000	5.3000	5.2500	5.3000	-4.505%	4	4,803	-99.245%
2025-04-25	5.5000	5.5500	5.5000	5.5500	+3.738%	20	4,805	-99.279%
2025-04-23	5.4500	5.4500	5.3500	5.3500	-10.084%	2	4,811	-99.252%
2025-04-22	5.9500	5.9500	5.9500	5.9500	-6.299%	2	4,812	-99.328%
2025-04-21	6.2500	6.3500	6.2500	6.3500	+3.589%	81	4,811	-99.370%
2025-04-17	6.3000	6.3000	6.1200	6.1300	+5.872%	8	4,808	-99.347%
2025-04-15	5.7900	5.7900	5.7900	5.7900	+6.827%	1	4,808	-99.309%
2025-04-14	5.4200	5.4200	5.4200	5.4200	-17.879%	1	4,807	-99.262%
2025-04-11	6.6000	6.6000	6.6000	6.6000	+9.091%	2	4,806	-99.394%
2025-04-10	6.0500	6.0500	6.0500	6.0500	+11.213%	200	4,806	-99.339%
2025-04-09	6.8000	6.8500	5.4000	5.4400	-21.614%	33	4,710	-99.265%
2025-04-08	5.8200	6.9400	5.8200	6.9400	+11.218%	7	4,688	-99.424%
2025-04-07	6.5800	6.7800	5.9500	6.2400	+2.295%	10	4,682	-99.359%
2025-04-04	5.4100	6.1000	5.4100	6.1000	+28.964%	734	4,685	-99.344%
2025-04-03	4.7500	5.0500	4.7300	4.7300	+1.068%	232	4,657	-99.154%
2025-04-02	4.7500	4.7500	4.6800	4.6800	-3.505%	4	4,466	-99.145%
2025-04-01	4.7600	4.8500	4.7600	4.8500	+5.664%	118	4,465	-99.175%
2025-03-31	4.5500	4.7000	4.5500	4.5900	+3.846%	1,913	4,473	-99.129%
2025-03-28	4.2100	4.4700	4.2100	4.4200	+5.238%	26	2,601	-99.095%
2025-03-26	4.2000	4.2000	4.2000	4.2000	+3.704%	2	2,608	-99.048%
2025-03-25	4.0500	4.0500	4.0500	4.0500	0.000%	100	2,610	-99.012%
2025-03-24	4.0500	4.0500	4.0500	4.0500	-2.644%	14	2,573	-99.012%
2025-03-20	3.9500	4.1600	3.9500	4.1600	+6.667%	4	2,573	-99.038%
2025-03-19	3.8500	3.9500	3.8500	3.9000	+9.859%	4	2,573	-98.974%
2025-03-18	3.5500	3.5500	3.5500	3.5500	0.000%	8	2,572	-98.873%
2025-03-17	3.7500	3.8000	3.5400	3.5500	-7.311%	57	2,564	-98.873%
2025-03-14	4.3000	4.3000	3.8300	3.8300	-11.954%	38	2,559	-98.956%
2025-03-13	4.4800	4.4800	4.2000	4.3500	-13.861%	22	2,570	-99.080%
2025-03-12	4.2000	5.0500	4.2000	5.0500	-19.841%	4	2,570	-99.208%
2025-03-11	6.0000	6.3000	6.0000	6.3000	+6.419%	4	2,568	-99.365%
2025-03-10	5.5500	5.9200	5.5500	5.9200	+8.227%	74	2,567	-99.324%
2025-03-07	5.4700	5.4700	5.4700	5.4700	+1.484%	40	2,608	-99.269%
2025-03-06	5.4000	5.4000	5.3900	5.3900	-1.821%	3	2,599	-99.258%
2025-03-05	5.2500	5.4900	5.2200	5.4900	+6.190%	62	2,598	-99.271%
2025-03-04	5.0400	5.3200	5.0400	5.1700	+12.391%	49	2,583	-99.226%
2025-03-03	4.1000	4.6500	4.0500	4.6000	+5.991%	31	2,585	-99.130%
2025-02-28	4.4000	4.4000	4.3400	4.3400	+4.077%	12	2,568	-99.078%
2025-02-27	4.1700	4.1700	4.1700	4.1700	-1.882%	1	2,567	-99.041%
2025-02-25	4.2500	4.4000	4.2500	4.2500	+3.659%	9	2,562	-99.059%
2025-02-24	4.0000	4.1000	4.0000	4.1000	+10.811%	4	2,562	-99.024%
2025-02-21	3.6000	3.7000	3.6000	3.7000	+5.714%	8	2,560	-98.919%
2025-02-20	3.8000	3.8000	3.5000	3.5000	0.000%	7	2,559	-98.857%
2025-02-19	3.4500	3.5000	3.3600	3.5000	+11.111%	27	2,558	-98.857%
2025-02-18	3.6800	3.7000	3.1500	3.1500	-25.000%	218	2,565	-98.730%
2025-02-14	3.8700	4.6600	3.8700	4.2000	+4.478%	66	2,536	-99.048%
2025-02-13	4.2000	4.2000	3.8000	4.0200	-12.227%	101	2,536	-99.005%
2025-02-12	4.9600	4.9600	4.5800	4.5800	-9.665%	38	2,524	-99.127%
2025-02-11	5.3000	5.3500	4.8900	5.0700	-8.977%	159	2,536	-99.211%
2025-02-10	5.5400	5.5700	5.5200	5.5700	-3.966%	13	2,429	-99.282%
2025-02-07	5.8000	5.8000	5.8000	5.8000	+0.870%	4	2,429	-99.310%
2025-02-06	5.7000	5.7500	5.6000	5.7500	+1.950%	299	2,431	-99.304%
2025-02-05	5.6400	5.6400	5.6400	5.6400	-2.083%	1	2,282	-99.291%
2025-02-04	5.8000	5.8000	5.7500	5.7600	+1.230%	32	2,281	-99.306%
2025-01-31	5.4100	5.6900	5.4100	5.6900	+2.154%	26	2,249	-99.297%
2025-01-30	5.6500	5.6500	5.5200	5.5700	+0.360%	4	2,258	-99.282%
2025-01-29	5.5700	5.6000	5.5500	5.5500	+0.543%	93	2,257	-99.279%
2025-01-28	5.5500	5.6100	5.5200	5.5200	+4.151%	291	2,220	-99.275%
2025-01-27	5.2000	5.4000	5.1000	5.3000	+2.913%	45	1,929	-99.245%
2025-01-24	4.8900	5.1600	4.8900	5.1500	+7.292%	282	1,926	-99.223%
2025-01-23	4.8500	4.9000	4.8000	4.8000	+2.128%	13	1,787	-99.167%
2025-01-22	4.7000	4.7000	4.5500	4.7000	+1.075%	147	1,774	-99.149%
2025-01-21	4.6200	4.7000	4.5800	4.6500	-7.000%	193	1,710	-99.140%
2025-01-17	5.0000	5.1500	4.7000	5.0000	-17.355%	266	1,678	-99.200%
2025-01-15	6.0400	6.0500	6.0400	6.0500	-1.626%	12	1,678	-99.339%
2025-01-14	6.1500	6.1500	6.1500	6.1500	0.000%	30	1,676	-99.350%
2025-01-13	6.1600	6.1700	6.1500	6.1500	+0.490%	5	1,646	-99.350%
2025-01-10	6.2000	6.2000	6.1200	6.1200	+6.435%	82	1,641	-99.346%
2025-01-07	5.7500	5.7500	5.7500	5.7500	0.000%	6	1,622	-99.304%
2025-01-06	5.7000	5.7500	5.5700	5.7500	+2.679%	7	1,627	-99.304%
2025-01-03	5.6000	5.6000	5.6000	5.6000	-2.098%	10	1,627	-99.286%
2025-01-02	5.7500	5.7500	5.7100	5.7200	-3.378%	3	1,622	-99.301%
2024-12-31	5.7500	5.9500	5.7500	5.9200	+1.197%	29	1,593	-99.324%
2024-12-30	5.8500	5.8500	5.8500	5.8500	+1.916%	11	1,593	-99.316%
2024-12-27	5.8300	5.8400	5.7300	5.7400	+3.423%	26	1,582	-99.303%
2024-12-26	5.5300	5.6500	5.4500	5.5500	-2.972%	13	1,570	-99.279%
2024-12-23	5.7400	5.7400	5.7100	5.7200	-4.348%	100	1,577	-99.301%
2024-12-20	6.3000	6.3000	5.9800	5.9800	-4.625%	37	1,517	-99.331%
2024-12-19	5.9200	6.2700	5.9200	6.2700	+4.500%	355	1,544	-99.362%
2024-12-18	6.0000	6.0000	6.0000	6.0000	+10.092%	600	1,534	-99.333%
2024-12-16	5.5500	5.6500	5.4500	5.4500	-3.025%	49	1,683	-99.266%
2024-12-13	5.6000	5.6700	5.6000	5.6200	-1.404%	6	1,728	-99.288%
2024-12-11	5.6500	5.7000	5.6500	5.7000	-0.870%	24	1,727	-99.298%
2024-12-10	5.6000	5.7500	5.6000	5.7500	+7.477%	6	1,704	-99.304%
2024-12-09	5.3500	5.3500	5.3500	5.3500	+1.711%	2	1,704	-99.252%
2024-12-06	5.2500	5.2600	5.2500	5.2600	-2.593%	6	1,704	-99.240%
2024-12-05	5.0000	5.4000	5.0000	5.4000	+11.340%	104	1,701	-99.259%
2024-12-04	4.6500	4.9000	4.6500	4.8500	+7.778%	1,072	1,779	-99.175%
2024-12-03	4.2400	4.5000	4.2400	4.5000	+7.143%	11	919	-99.111%
2024-12-02	3.7200	4.2000	3.6900	4.2000	+3.960%	116	915	-99.048%
2024-11-29	4.0600	4.0600	3.9800	4.0400	-1.463%	14	891	-99.010%
2024-11-27	4.3500	4.4000	4.1000	4.1000	+0.244%	154	800	-99.024%
2024-11-26	3.9000	4.0900	3.9000	4.0900	+7.632%	20	800	-99.022%
2024-11-25	3.8000	3.8500	3.8000	3.8000	-6.173%	7	795	-98.947%
2024-11-22	4.0500	4.0500	4.0500	4.0500	+2.532%	2	794	-99.012%
2024-11-21	3.9000	3.9800	3.9000	3.9500	-6.398%	10	798	-98.987%
2024-11-20	4.2000	4.2500	4.2000	4.2200	+4.198%	5	798	-99.052%
2024-11-19	4.0000	4.0500	4.0000	4.0500	+5.195%	5	794	-99.012%
2024-11-18	3.8500	3.8500	3.8500	3.8500	-3.509%	2	792	-98.961%
2024-11-15	3.8500	4.0500	3.8500	3.9900	-1.481%	8	792	-98.997%
2024-11-13	4.0500	4.0500	4.0500	4.0500	+0.496%	1	793	-99.012%
2024-11-12	4.0500	4.0900	4.0300	4.0300	+4.675%	162	794	-99.007%
2024-11-11	3.6000	3.8500	3.6000	3.8500	+9.065%	23	633	-98.961%
2024-11-08	3.5500	3.5500	3.5300	3.5300	-6.860%	16	621	-98.867%
2024-11-07	3.6500	3.7900	3.5600	3.7900	-2.821%	15	627	-98.945%
2024-11-06	4.0000	4.0000	3.9000	3.9000	-19.588%	28	624	-98.974%
2024-11-04	4.8500	4.8500	4.8500	4.8500	+7.301%	3	600	-99.175%
2024-11-01	4.7200	4.7200	4.5200	4.5200	-12.233%	12	599	-99.115%
2024-10-31	5.1300	5.1500	5.1300	5.1500	+3.000%	32	601	-99.223%
2024-10-30	5.0000	5.0000	5.0000	5.0000	+6.383%	1	598	-99.200%
2024-10-28	4.7000	4.7000	4.7000	4.7000	-1.053%	1	598	-99.149%
2024-10-25	4.5000	4.7500	4.5000	4.7500	-5.941%	16	598	-99.158%