Dark

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

EOD

Jul 16, 2026

0.1900+26.667%(+0.0400)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2500	0.2500	0.1900	0.1900	+26.667%	28	11,926	0.000%
2026-07-15	0.1600	0.1900	0.1500	0.1500	-37.500%	31	11,941	+26.667%
2026-07-09	0.1800	0.2400	0.1800	0.2400	+26.316%	54	11,934	-20.833%
2026-07-07	0.1900	0.1900	0.1900	0.1900	-5.000%	1	11,908	0.000%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-9.091%	2	11,908	-5.000%
2026-07-02	0.2200	0.2200	0.2200	0.2200	+10.000%	4	11,909	-13.636%
2026-07-01	0.2000	0.2000	0.2000	0.2000	+5.263%	2	11,909	-5.000%
2026-06-30	0.1900	0.1900	0.1900	0.1900	+26.667%	39	11,911	0.000%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-11.765%	1	11,926	+26.667%
2026-06-26	0.2000	0.2000	0.1700	0.1700	+6.250%	7	11,927	+11.765%
2026-06-24	0.1600	0.1600	0.1600	0.1600	-15.789%	1	11,932	+18.750%
2026-06-22	0.1900	0.1900	0.1900	0.1900	-5.000%	1	11,933	0.000%
2026-06-17	0.2000	0.2000	0.2000	0.2000	+11.111%	8	11,941	-5.000%
2026-06-16	0.1800	0.1800	0.1800	0.1800	-14.286%	1	11,941	+5.556%
2026-06-15	0.2100	0.2100	0.2100	0.2100	+40.000%	1	11,942	-9.524%
2026-06-11	0.2100	0.2100	0.1500	0.1500	-11.765%	15	11,943	+26.667%
2026-06-01	0.1700	0.1700	0.1700	0.1700	+21.429%	1	11,944	+11.765%
2026-05-29	0.1500	0.1500	0.1400	0.1400	-17.647%	31	11,945	+35.714%
2026-05-20	0.1800	0.2500	0.1700	0.1700	+6.250%	100	11,945	+11.765%
2026-05-19	0.1600	0.1600	0.1600	0.1600	-15.789%	1	12,045	+18.750%
2026-05-18	0.2000	0.2000	0.1900	0.1900	-26.923%	2	12,045	0.000%
2026-05-15	0.2600	0.2600	0.2600	0.2600	+52.941%	30	12,045	-26.923%
2026-05-14	0.1500	0.1700	0.1500	0.1700	-5.556%	11	12,073	+11.765%
2026-05-12	0.1800	0.1800	0.1800	0.1800	-10.000%	6	12,084	+5.556%
2026-05-11	0.2300	0.2300	0.2000	0.2000	-9.091%	19	12,084	-5.000%
2026-05-08	0.2300	0.2300	0.2200	0.2200	-12.000%	13	12,076	-13.636%
2026-05-07	0.2600	0.2600	0.2500	0.2500	+8.696%	9	12,071	-24.000%
2026-05-06	0.2500	0.2500	0.2300	0.2300	+9.524%	12	12,073	-17.391%
2026-05-05	0.2000	0.2700	0.2000	0.2100	-16.000%	10	12,070	-9.524%
2026-05-04	0.2200	0.2500	0.2100	0.2500	+19.048%	304	12,066	-24.000%
2026-05-01	0.2600	0.2600	0.2100	0.2100	-4.545%	10	12,261	-9.524%
2026-04-30	0.2200	0.2200	0.2200	0.2200	+10.000%	6	12,261	-13.636%
2026-04-29	0.2100	0.2200	0.1800	0.2000	-33.333%	39	12,265	-5.000%
2026-04-28	0.3000	0.3000	0.3000	0.3000	+7.143%	1	12,263	-36.667%
2026-04-27	0.2900	0.3200	0.2700	0.2800	-3.448%	11	12,262	-32.143%
2026-04-24	0.2500	0.3100	0.2500	0.2900	-27.500%	45	12,265	-34.483%
2026-04-23	0.4000	0.4000	0.4000	0.4000	+14.286%	2	12,306	-52.500%
2026-04-20	0.3200	0.3500	0.3200	0.3500	0.000%	3	12,306	-45.714%
2026-04-17	0.3500	0.3500	0.3500	0.3500	-5.405%	1	12,309	-45.714%
2026-04-16	0.3700	0.3700	0.3700	0.3700	-19.565%	2	12,310	-48.649%
2026-04-15	0.4500	0.4600	0.4300	0.4600	-6.122%	44	12,312	-58.696%
2026-04-10	0.4900	0.4900	0.4900	0.4900	+2.083%	2	12,321	-61.224%
2026-04-09	0.4800	0.4800	0.4800	0.4800	+14.286%	5	12,323	-60.417%
2026-04-08	0.5600	0.5600	0.4200	0.4200	-40.000%	15	12,323	-54.762%
2026-04-06	0.7000	0.7000	0.7000	0.7000	0.000%	1	12,327	-72.857%
2026-04-02	0.7000	0.7000	0.7000	0.7000	-27.083%	1	12,328	-72.857%
2026-03-31	0.9300	1.0400	0.9300	0.9600	-18.644%	47	12,328	-80.208%
2026-03-30	1.0100	1.1800	1.0100	1.1800	+28.261%	24	12,321	-83.898%
2026-03-27	1.0100	1.0100	0.9200	0.9200	+15.000%	24	12,317	-79.348%
2026-03-25	0.8000	0.8000	0.8000	0.8000	-14.894%	5	12,313	-76.250%
2026-03-23	0.9400	0.9400	0.9400	0.9400	-6.000%	2	12,318	-79.787%
2026-03-20	0.9600	1.0200	0.9600	1.0000	+17.647%	22	12,320	-81.000%
2026-03-16	0.8500	0.8500	0.8500	0.8500	-5.556%	1	12,340	-77.647%
2026-03-13	0.9000	0.9000	0.9000	0.9000	-8.163%	1	12,341	-78.889%
2026-03-12	0.9000	0.9800	0.9000	0.9800	+24.051%	115	12,342	-80.612%
2026-03-11	0.7900	0.7900	0.7900	0.7900	-5.952%	2	12,340	-75.949%
2026-03-10	1.0900	1.0900	0.8400	0.8400	-10.638%	11	12,342	-77.381%
2026-03-09	1.1000	1.1000	0.9100	0.9400	-1.053%	17	12,348	-79.787%
2026-03-06	0.9300	0.9500	0.9300	0.9500	+10.465%	11	12,360	-80.000%
2026-03-05	0.8600	0.8600	0.8600	0.8600	+1.176%	1	12,350	-77.907%
2026-03-04	0.8500	0.8500	0.8500	0.8500	-12.371%	1	12,350	-77.647%
2026-03-03	0.9900	1.0500	0.9700	0.9700	+21.250%	57	12,350	-80.412%
2026-03-02	0.8000	0.8000	0.8000	0.8000	-1.235%	1	12,295	-76.250%
2026-02-26	0.8000	0.8100	0.8000	0.8100	+8.000%	2	12,295	-76.543%
2026-02-25	0.7800	0.8400	0.7500	0.7500	-7.407%	13	12,304	-74.667%
2026-02-24	0.8300	0.8300	0.8100	0.8100	-6.897%	3	12,304	-76.543%
2026-02-23	0.8800	0.9500	0.7700	0.8700	-3.333%	1,708	12,304	-78.161%
2026-02-20	0.9000	0.9000	0.9000	0.9000	+9.756%	27	12,201	-78.889%
2026-02-19	0.8500	0.8500	0.8000	0.8200	+9.333%	32	12,174	-76.829%
2026-02-18	0.7800	0.7800	0.6400	0.7500	+10.294%	8	12,200	-74.667%
2026-02-09	0.6800	0.6800	0.6800	0.6800	-8.108%	10	12,199	-72.059%
2026-02-06	0.7400	0.7400	0.7400	0.7400	-10.843%	6	12,209	-74.324%
2026-02-05	0.7900	0.8300	0.7900	0.8300	+12.162%	3	12,215	-77.108%
2026-02-04	0.7500	0.8000	0.7400	0.7400	+2.778%	46	12,217	-74.324%
2026-02-03	0.7200	0.7200	0.7200	0.7200	-4.000%	1	12,239	-73.611%
2026-01-30	0.7000	0.7500	0.6800	0.7500	+4.167%	10	12,239	-74.667%
2026-01-29	0.7300	0.7300	0.7200	0.7200	+4.348%	13	12,244	-73.611%
2026-01-28	0.6900	0.6900	0.6900	0.6900	-13.750%	1	12,257	-72.464%
2026-01-27	0.8200	0.8200	0.8000	0.8000	-8.046%	2	12,258	-76.250%
2026-01-26	0.8000	0.9200	0.8000	0.8700	+8.750%	15	12,257	-78.161%
2026-01-23	0.8100	0.8700	0.7300	0.8000	+26.984%	62	12,250	-76.250%
2026-01-22	0.7600	0.7600	0.6200	0.6300	-7.353%	7	12,224	-69.841%
2026-01-21	0.7200	0.7200	0.6500	0.6800	-8.108%	55	12,228	-72.059%
2026-01-20	0.7700	0.7700	0.7400	0.7400	-3.896%	21	12,179	-74.324%
2026-01-16	0.7700	0.8000	0.6900	0.7700	0.000%	501	12,203	-75.325%
2026-01-15	0.7700	0.8000	0.7600	0.7700	-3.750%	49	12,203	-75.325%
2026-01-14	0.8000	0.8000	0.8000	0.8000	-6.977%	8	12,246	-76.250%
2026-01-13	0.9200	0.9200	0.8600	0.8600	-9.474%	29	12,246	-77.907%
2026-01-12	0.9600	0.9600	0.9500	0.9500	+6.742%	2	12,256	-80.000%
2026-01-09	0.8700	0.9200	0.8700	0.8900	-8.247%	9	12,258	-78.652%
2026-01-08	0.9700	0.9700	0.9700	0.9700	-2.020%	1	12,258	-80.412%
2026-01-07	1.1000	1.1000	0.9900	0.9900	-13.913%	83	12,258	-80.808%
2026-01-06	1.1900	1.1900	1.1500	1.1500	+4.545%	4	12,288	-83.478%
2026-01-05	1.1000	1.1000	1.1000	1.1000	-4.348%	45	12,290	-82.727%
2026-01-02	1.1600	1.1600	1.0000	1.1500	-11.538%	17	12,290	-83.478%
2025-12-31	1.2400	1.3000	1.2400	1.3000	-0.763%	7	12,278	-85.385%
2025-12-29	1.3000	1.3100	1.3000	1.3100	-1.504%	9	12,278	-85.496%
2025-12-26	1.3300	1.3300	1.3300	1.3300	-2.920%	1	12,269	-85.714%
2025-12-24	1.4500	1.4500	1.3400	1.3700	+7.874%	20	12,254	-86.131%
2025-12-23	1.2700	1.2700	1.2700	1.2700	-8.633%	1	12,254	-85.039%
2025-12-22	1.3900	1.3900	1.3900	1.3900	+13.008%	1	12,253	-86.331%
2025-12-12	1.2500	1.3200	1.2200	1.2300	+3.361%	501	12,253	-84.553%
2025-12-11	1.2800	1.2800	1.1900	1.1900	-0.833%	3	12,254	-84.034%
2025-12-09	1.2100	1.2100	1.2000	1.2000	-5.512%	250	12,256	-84.167%
2025-12-08	1.1500	1.2800	1.0700	1.2700	+15.455%	21	12,413	-85.039%
2025-12-05	1.1000	1.1000	1.1000	1.1000	-12.698%	1	12,413	-82.727%
2025-12-04	1.1700	1.2800	1.0800	1.2600	+9.565%	261	12,414	-84.921%
2025-12-02	1.1500	1.2000	1.1200	1.1500	-2.542%	13	12,315	-83.478%
2025-12-01	1.1800	1.1800	1.1800	1.1800	-16.901%	1	12,314	-83.898%
2025-11-26	1.4200	1.4200	1.4200	1.4200	-8.387%	30	12,313	-86.620%
2025-11-25	1.5500	1.5500	1.5500	1.5500	+6.897%	4	12,313	-87.742%
2025-11-21	1.8800	1.8800	1.4500	1.4500	-15.698%	31	12,309	-86.897%
2025-11-20	1.5400	1.7200	1.5400	1.7200	+1.176%	15	12,309	-88.953%
2025-11-17	1.5700	1.7000	1.5700	1.7000	+6.250%	3,022	12,309	-88.824%
2025-11-14	1.5500	1.6000	1.5500	1.6000	+6.667%	21	9,907	-88.125%
2025-11-13	1.5000	1.5000	1.5000	1.5000	+2.041%	2	9,906	-87.333%
2025-11-12	1.4700	1.4700	1.4700	1.4700	0.000%	3	9,906	-87.075%
2025-11-11	1.4600	1.4700	1.4600	1.4700	-3.922%	2	9,906	-87.075%
2025-11-07	1.5300	1.5300	1.5300	1.5300	+6.250%	1	9,906	-87.582%
2025-11-06	1.4400	1.4400	1.4400	1.4400	-9.434%	1,750	9,905	-86.806%
2025-11-04	1.6000	1.6000	1.3700	1.5900	+8.163%	4	8,155	-88.050%
2025-11-03	1.3700	1.4700	1.3700	1.4700	+8.088%	6	8,154	-87.075%
2025-10-31	1.3700	1.4200	1.3200	1.3600	-0.730%	35	8,154	-86.029%
2025-10-30	1.4500	1.4600	1.3000	1.3700	+1.481%	44	8,150	-86.131%
2025-10-29	1.3600	1.4300	1.3000	1.3500	-0.735%	63	8,150	-85.926%
2025-10-28	1.3700	1.3700	1.3600	1.3600	+0.741%	4	8,165	-86.029%
2025-10-27	1.3500	1.3500	1.3500	1.3500	+3.846%	2	8,166	-85.926%
2025-10-24	1.2800	1.4900	1.2800	1.3000	-15.033%	33	8,166	-85.385%
2025-10-23	1.7500	1.7500	1.5300	1.5300	+3.378%	86	8,167	-87.582%
2025-10-22	1.6000	1.6000	1.4800	1.4800	-8.642%	2	8,166	-87.162%
2025-10-21	1.6200	1.6200	1.6200	1.6200	-1.220%	1	8,167	-88.272%
2025-10-20	1.6400	1.6400	1.6400	1.6400	-6.286%	1	8,167	-88.415%
2025-10-17	1.7500	1.7500	1.7500	1.7500	+2.339%	1	8,167	-89.143%
2025-10-16	1.7200	1.7200	1.6500	1.7100	+1.183%	55	8,168	-88.889%
2025-10-15	1.6800	1.7400	1.6600	1.6900	+3.681%	94	8,171	-88.757%
2025-10-14	1.7000	1.7700	1.6300	1.6300	+5.161%	23	8,083	-88.344%
2025-10-13	1.5000	1.5500	1.4200	1.5500	-3.125%	28	8,084	-87.742%
2025-10-10	1.6000	1.6000	1.6000	1.6000	+13.475%	2	8,085	-88.125%
2025-10-09	1.3600	1.4100	1.3600	1.4100	0.000%	14	8,087	-86.525%
2025-10-08	1.4000	1.4100	1.4000	1.4100	+4.444%	2	8,097	-86.525%
2025-10-07	1.3800	1.3800	1.3500	1.3500	-7.534%	33	8,105	-85.926%
2025-10-06	1.3800	1.4600	1.3800	1.4600	+12.308%	27	8,105	-86.986%
2025-10-03	1.2300	1.3700	1.2300	1.3000	-1.515%	11	8,117	-85.385%
2025-10-02	1.4200	1.4200	1.2900	1.3200	-8.333%	216	8,122	-85.606%
2025-10-01	1.6600	1.6600	1.4400	1.4400	-5.882%	90	8,177	-86.806%
2025-09-30	1.6000	1.6000	1.5300	1.5300	-3.774%	6	8,233	-87.582%
2025-09-29	1.6500	1.6500	1.5100	1.5900	+1.923%	67	8,236	-88.050%
2025-09-26	1.7000	1.7000	1.5600	1.5600	-13.333%	76	8,232	-87.821%
2025-09-25	1.9000	1.9000	1.7200	1.8000	+2.857%	126	8,238	-89.444%
2025-09-24	1.9300	1.9300	1.7500	1.7500	-12.935%	9	8,227	-89.143%
2025-09-23	1.9400	2.0300	1.9400	2.0100	-4.739%	56	8,233	-90.547%
2025-09-22	1.8500	2.1100	1.8500	2.1100	+8.205%	106	8,201	-90.995%
2025-09-19	2.0200	2.0300	1.8000	1.9500	0.000%	47	8,119	-90.256%
2025-09-18	1.5300	2.1100	1.5300	1.9500	-32.990%	244	8,131	-90.256%
2025-09-17	2.9200	3.0200	2.9100	2.9100	-1.689%	1,038	8,213	-93.471%
2025-09-15	2.8100	2.9600	2.8100	2.9600	-6.032%	37	7,357	-93.581%
2025-09-12	2.9300	3.1500	2.9300	3.1500	+6.419%	19	7,390	-93.968%
2025-09-11	2.9200	2.9600	2.9000	2.9600	-1.333%	132	7,388	-93.581%
2025-09-10	2.9700	3.1000	2.9700	3.0000	-1.639%	16	7,261	-93.667%
2025-09-09	3.2300	3.2300	2.9800	3.0500	+0.660%	54	7,248	-93.770%
2025-09-08	3.0300	3.0300	3.0300	3.0300	+0.664%	1	7,246	-93.729%
2025-09-05	3.0500	3.1200	3.0100	3.0100	+1.347%	33	7,245	-93.688%
2025-09-04	3.0800	3.0800	2.9500	2.9700	-5.414%	8	7,222	-93.603%
2025-09-03	3.1400	3.1400	3.1400	3.1400	+2.951%	1	7,222	-93.949%
2025-09-02	3.2000	3.2000	3.0500	3.0500	-1.613%	50	7,221	-93.770%
2025-08-29	3.0500	3.1000	2.9700	3.1000	+2.990%	7	7,168	-93.871%
2025-08-28	2.9800	3.0100	2.9800	3.0100	-7.385%	2	7,168	-93.688%
2025-08-27	3.2500	3.2500	3.2500	3.2500	+1.562%	2	7,169	-94.154%
2025-08-26	3.2500	3.2800	3.2000	3.2000	-0.621%	26	7,168	-94.063%
2025-08-25	3.0800	3.2200	2.9500	3.2200	+4.207%	37	7,170	-94.099%
2025-08-22	3.5000	3.5000	3.0500	3.0900	-14.167%	92	7,165	-93.851%
2025-08-21	3.6000	3.6000	3.5500	3.6000	+1.408%	3	7,214	-94.722%
2025-08-20	3.3500	3.5700	3.3500	3.5500	+14.516%	40	7,211	-94.648%
2025-08-19	3.0000	3.1000	2.9400	3.1000	-11.429%	733	7,187	-93.871%
2025-08-18	3.7000	3.7000	3.3500	3.5000	+4.478%	447	7,065	-94.571%
2025-08-15	3.4300	3.6800	3.1400	3.3500	-4.286%	338	6,940	-94.328%
2025-08-14	3.9100	3.9400	3.4100	3.5000	-11.392%	51	7,017	-94.571%
2025-08-13	4.1100	4.1100	3.8900	3.9500	-4.819%	99	6,986	-95.190%
2025-08-12	4.4000	4.4000	4.1500	4.1500	-8.590%	685	6,968	-95.422%
2025-08-11	4.6500	4.6500	4.5400	4.5400	-8.283%	2	6,918	-95.815%
2025-08-07	4.8500	4.9500	4.8500	4.9500	+7.609%	8	6,916	-96.162%
2025-08-05	4.6000	4.7000	4.6000	4.6000	-7.071%	31	6,917	-95.870%
2025-08-04	4.9500	4.9500	4.9500	4.9500	-4.255%	3	6,897	-96.162%
2025-08-01	5.1700	5.1700	5.0500	5.1700	+7.708%	10	6,895	-96.325%
2025-07-31	4.6400	4.8000	4.6400	4.8000	+3.226%	5	6,893	-96.042%
2025-07-30	4.5800	4.6500	4.5800	4.6500	+2.198%	2	6,895	-95.914%
2025-07-29	4.5000	4.5500	4.5000	4.5500	+2.709%	40	6,893	-95.824%
2025-07-28	4.4000	4.4300	4.3500	4.4300	-2.208%	50	6,883	-95.711%
2025-07-25	4.4000	4.6000	4.4000	4.5300	+20.800%	120	6,834	-95.806%
2025-07-24	3.7500	3.7500	3.7500	3.7500	+4.167%	11	6,801	-94.933%
2025-07-23	3.7200	3.7200	3.6000	3.6000	-1.639%	2	6,811	-94.722%
2025-07-22	3.6800	3.7200	3.5700	3.6600	+0.274%	17	6,810	-94.809%
2025-07-21	3.5700	3.6900	3.5700	3.6500	-1.351%	51	6,814	-94.795%
2025-07-18	3.7500	3.7500	3.7000	3.7000	-3.896%	41	6,779	-94.865%
2025-07-17	3.8500	3.8500	3.8500	3.8500	-2.532%	40	6,779	-95.065%
2025-07-16	3.9500	3.9800	3.9500	3.9500	+5.333%	13	6,739	-95.190%
2025-07-15	3.7100	3.7500	3.7000	3.7500	0.000%	16	6,726	-94.933%
2025-07-14	3.9000	3.9000	3.7000	3.7500	+1.351%	3	6,712	-94.933%
2025-07-11	3.8500	3.8500	3.7000	3.7000	+2.210%	41	6,711	-94.865%
2025-07-10	3.6500	3.6500	3.6200	3.6200	-3.467%	140	6,705	-94.751%
2025-07-09	3.7500	3.7500	3.7500	3.7500	-1.316%	1	6,565	-94.933%
2025-07-08	3.8500	3.8500	3.8000	3.8000	-8.434%	73	6,566	-95.000%
2025-07-07	4.1700	4.1700	4.1500	4.1500	+0.973%	2	6,493	-95.422%
2025-07-03	4.1100	4.1100	4.1100	4.1100	-5.081%	5	6,490	-95.377%
2025-07-02	4.2500	4.4000	4.2500	4.3300	+8.250%	20	6,490	-95.612%
2025-07-01	4.0000	4.0000	3.9000	4.0000	-2.439%	19	6,472	-95.250%
2025-06-30	4.1000	4.1100	4.1000	4.1000	-1.205%	500	6,487	-95.366%
2025-06-27	4.0000	4.1500	4.0000	4.1500	+0.973%	2	6,055	-95.422%
2025-06-26	4.2000	4.2500	4.0900	4.1100	-2.375%	24	6,055	-95.377%
2025-06-25	4.1500	4.2100	4.1500	4.2100	+1.446%	8	6,043	-95.487%
2025-06-24	4.3900	4.4000	4.0400	4.1500	-9.978%	22	6,044	-95.422%
2025-06-23	4.5600	4.6100	4.5600	4.6100	+1.319%	3	6,039	-95.879%
2025-06-18	4.5500	4.5500	4.5500	4.5500	-10.256%	80	5,956	-95.824%
2025-06-13	4.9500	5.0700	4.9500	5.0700	+6.513%	50	5,956	-96.252%
2025-06-12	4.8000	4.8000	4.7600	4.7600	-0.833%	2	5,936	-96.008%
2025-06-11	3.5000	4.8500	3.5000	4.8000	+12.941%	8	5,935	-96.042%
2025-06-10	4.3000	4.4200	4.2500	4.2500	-13.265%	31	5,929	-95.529%
2025-06-09	4.9000	4.9000	4.9000	4.9000	-3.922%	5	5,914	-96.122%
2025-06-06	5.0500	5.1000	5.0500	5.1000	-0.971%	40	5,912	-96.275%
2025-06-05	5.0000	5.2500	4.9500	5.1500	+1.378%	12	5,912	-96.311%
2025-06-03	5.0500	5.1000	5.0500	5.0800	-4.331%	30	5,908	-96.260%
2025-06-02	5.3000	5.3100	5.3000	5.3100	-1.667%	3	5,879	-96.422%
2025-05-30	5.2800	5.4100	5.2800	5.4000	+8.000%	212	5,877	-96.481%
2025-05-29	5.1500	5.1500	5.0000	5.0000	+2.041%	771	5,776	-96.200%
2025-05-27	4.9000	4.9000	4.9000	4.9000	-10.909%	1	5,006	-96.122%
2025-05-23	5.5000	5.5000	5.5000	5.5000	+10.220%	2	5,006	-96.545%
2025-05-21	4.9900	4.9900	4.9900	4.9900	+8.478%	1	5,006	-96.192%
2025-05-20	4.6000	4.6000	4.6000	4.6000	+2.222%	50	5,005	-95.870%
2025-05-16	4.5000	4.5000	4.5000	4.5000	-2.808%	4	5,005	-95.778%
2025-05-15	4.6300	4.6300	4.6300	4.6300	+4.045%	2	5,007	-95.896%
2025-05-14	4.5200	4.5200	4.4500	4.4500	+5.952%	773	5,009	-95.730%
2025-05-13	4.2000	4.2000	4.1100	4.2000	-2.326%	7	4,727	-95.476%
2025-05-12	4.4000	4.4500	4.3000	4.3000	-12.245%	14	4,731	-95.581%
2025-05-08	4.9500	5.0000	4.9000	4.9000	-7.372%	13	4,733	-96.122%
2025-05-06	5.2900	5.2900	5.2900	5.2900	+1.731%	130	4,737	-96.408%
2025-05-05	5.2000	5.2000	5.2000	5.2000	-4.587%	2	4,802	-96.346%
2025-04-30	5.6000	5.6000	5.4500	5.4500	+3.810%	197	4,803	-96.514%
2025-04-29	5.4000	5.4000	5.2000	5.2500	-0.943%	32	4,803	-96.381%
2025-04-28	5.3000	5.3000	5.2500	5.3000	-4.505%	4	4,803	-96.415%
2025-04-25	5.5000	5.5500	5.5000	5.5500	+3.738%	20	4,805	-96.577%
2025-04-23	5.4500	5.4500	5.3500	5.3500	-10.084%	2	4,811	-96.449%
2025-04-22	5.9500	5.9500	5.9500	5.9500	-6.299%	2	4,812	-96.807%
2025-04-21	6.2500	6.3500	6.2500	6.3500	+3.589%	81	4,811	-97.008%
2025-04-17	6.3000	6.3000	6.1200	6.1300	+5.872%	8	4,808	-96.900%
2025-04-15	5.7900	5.7900	5.7900	5.7900	+6.827%	1	4,808	-96.718%
2025-04-14	5.4200	5.4200	5.4200	5.4200	-17.879%	1	4,807	-96.494%
2025-04-11	6.6000	6.6000	6.6000	6.6000	+9.091%	2	4,806	-97.121%
2025-04-10	6.0500	6.0500	6.0500	6.0500	+11.213%	200	4,806	-96.860%
2025-04-09	6.8000	6.8500	5.4000	5.4400	-21.614%	33	4,710	-96.507%
2025-04-08	5.8200	6.9400	5.8200	6.9400	+11.218%	7	4,688	-97.262%
2025-04-07	6.5800	6.7800	5.9500	6.2400	+2.295%	10	4,682	-96.955%
2025-04-04	5.4100	6.1000	5.4100	6.1000	+28.964%	734	4,685	-96.885%
2025-04-03	4.7500	5.0500	4.7300	4.7300	+1.068%	232	4,657	-95.983%
2025-04-02	4.7500	4.7500	4.6800	4.6800	-3.505%	4	4,466	-95.940%
2025-04-01	4.7600	4.8500	4.7600	4.8500	+5.664%	118	4,465	-96.082%
2025-03-31	4.5500	4.7000	4.5500	4.5900	+3.846%	1,913	4,473	-95.861%
2025-03-28	4.2100	4.4700	4.2100	4.4200	+5.238%	26	2,601	-95.701%
2025-03-26	4.2000	4.2000	4.2000	4.2000	+3.704%	2	2,608	-95.476%
2025-03-25	4.0500	4.0500	4.0500	4.0500	0.000%	100	2,610	-95.309%
2025-03-24	4.0500	4.0500	4.0500	4.0500	-2.644%	14	2,573	-95.309%
2025-03-20	3.9500	4.1600	3.9500	4.1600	+6.667%	4	2,573	-95.433%
2025-03-19	3.8500	3.9500	3.8500	3.9000	+9.859%	4	2,573	-95.128%
2025-03-18	3.5500	3.5500	3.5500	3.5500	0.000%	8	2,572	-94.648%
2025-03-17	3.7500	3.8000	3.5400	3.5500	-7.311%	57	2,564	-94.648%
2025-03-14	4.3000	4.3000	3.8300	3.8300	-11.954%	38	2,559	-95.039%
2025-03-13	4.4800	4.4800	4.2000	4.3500	-13.861%	22	2,570	-95.632%
2025-03-12	4.2000	5.0500	4.2000	5.0500	-19.841%	4	2,570	-96.238%
2025-03-11	6.0000	6.3000	6.0000	6.3000	+6.419%	4	2,568	-96.984%
2025-03-10	5.5500	5.9200	5.5500	5.9200	+8.227%	74	2,567	-96.791%
2025-03-07	5.4700	5.4700	5.4700	5.4700	+1.484%	40	2,608	-96.527%
2025-03-06	5.4000	5.4000	5.3900	5.3900	-1.821%	3	2,599	-96.475%
2025-03-05	5.2500	5.4900	5.2200	5.4900	+6.190%	62	2,598	-96.539%
2025-03-04	5.0400	5.3200	5.0400	5.1700	+12.391%	49	2,583	-96.325%
2025-03-03	4.1000	4.6500	4.0500	4.6000	+5.991%	31	2,585	-95.870%
2025-02-28	4.4000	4.4000	4.3400	4.3400	+4.077%	12	2,568	-95.622%
2025-02-27	4.1700	4.1700	4.1700	4.1700	-1.882%	1	2,567	-95.444%
2025-02-25	4.2500	4.4000	4.2500	4.2500	+3.659%	9	2,562	-95.529%
2025-02-24	4.0000	4.1000	4.0000	4.1000	+10.811%	4	2,562	-95.366%
2025-02-21	3.6000	3.7000	3.6000	3.7000	+5.714%	8	2,560	-94.865%
2025-02-20	3.8000	3.8000	3.5000	3.5000	0.000%	7	2,559	-94.571%
2025-02-19	3.4500	3.5000	3.3600	3.5000	+11.111%	27	2,558	-94.571%
2025-02-18	3.6800	3.7000	3.1500	3.1500	-25.000%	218	2,565	-93.968%
2025-02-14	3.8700	4.6600	3.8700	4.2000	+4.478%	66	2,536	-95.476%
2025-02-13	4.2000	4.2000	3.8000	4.0200	-12.227%	101	2,536	-95.274%
2025-02-12	4.9600	4.9600	4.5800	4.5800	-9.665%	38	2,524	-95.852%
2025-02-11	5.3000	5.3500	4.8900	5.0700	-8.977%	159	2,536	-96.252%
2025-02-10	5.5400	5.5700	5.5200	5.5700	-3.966%	13	2,429	-96.589%
2025-02-07	5.8000	5.8000	5.8000	5.8000	+0.870%	4	2,429	-96.724%
2025-02-06	5.7000	5.7500	5.6000	5.7500	+1.950%	299	2,431	-96.696%
2025-02-05	5.6400	5.6400	5.6400	5.6400	-2.083%	1	2,282	-96.631%
2025-02-04	5.8000	5.8000	5.7500	5.7600	+1.230%	32	2,281	-96.701%
2025-01-31	5.4100	5.6900	5.4100	5.6900	+2.154%	26	2,249	-96.661%
2025-01-30	5.6500	5.6500	5.5200	5.5700	+0.360%	4	2,258	-96.589%
2025-01-29	5.5700	5.6000	5.5500	5.5500	+0.543%	93	2,257	-96.577%
2025-01-28	5.5500	5.6100	5.5200	5.5200	+4.151%	291	2,220	-96.558%
2025-01-27	5.2000	5.4000	5.1000	5.3000	+2.913%	45	1,929	-96.415%
2025-01-24	4.8900	5.1600	4.8900	5.1500	+7.292%	282	1,926	-96.311%
2025-01-23	4.8500	4.9000	4.8000	4.8000	+2.128%	13	1,787	-96.042%
2025-01-22	4.7000	4.7000	4.5500	4.7000	+1.075%	147	1,774	-95.957%
2025-01-21	4.6200	4.7000	4.5800	4.6500	-7.000%	193	1,710	-95.914%
2025-01-17	5.0000	5.1500	4.7000	5.0000	-17.355%	266	1,678	-96.200%
2025-01-15	6.0400	6.0500	6.0400	6.0500	-1.626%	12	1,678	-96.860%
2025-01-14	6.1500	6.1500	6.1500	6.1500	0.000%	30	1,676	-96.911%
2025-01-13	6.1600	6.1700	6.1500	6.1500	+0.490%	5	1,646	-96.911%
2025-01-10	6.2000	6.2000	6.1200	6.1200	+6.435%	82	1,641	-96.895%
2025-01-07	5.7500	5.7500	5.7500	5.7500	0.000%	6	1,622	-96.696%
2025-01-06	5.7000	5.7500	5.5700	5.7500	+2.679%	7	1,627	-96.696%
2025-01-03	5.6000	5.6000	5.6000	5.6000	-2.098%	10	1,627	-96.607%
2025-01-02	5.7500	5.7500	5.7100	5.7200	-3.378%	3	1,622	-96.678%
2024-12-31	5.7500	5.9500	5.7500	5.9200	+1.197%	29	1,593	-96.791%
2024-12-30	5.8500	5.8500	5.8500	5.8500	+1.916%	11	1,593	-96.752%
2024-12-27	5.8300	5.8400	5.7300	5.7400	+3.423%	26	1,582	-96.690%
2024-12-26	5.5300	5.6500	5.4500	5.5500	-2.972%	13	1,570	-96.577%
2024-12-23	5.7400	5.7400	5.7100	5.7200	-4.348%	100	1,577	-96.678%
2024-12-20	6.3000	6.3000	5.9800	5.9800	-4.625%	37	1,517	-96.823%
2024-12-19	5.9200	6.2700	5.9200	6.2700	+4.500%	355	1,544	-96.970%
2024-12-18	6.0000	6.0000	6.0000	6.0000	+10.092%	600	1,534	-96.833%
2024-12-16	5.5500	5.6500	5.4500	5.4500	-3.025%	49	1,683	-96.514%
2024-12-13	5.6000	5.6700	5.6000	5.6200	-1.404%	6	1,728	-96.619%
2024-12-11	5.6500	5.7000	5.6500	5.7000	-0.870%	24	1,727	-96.667%
2024-12-10	5.6000	5.7500	5.6000	5.7500	+7.477%	6	1,704	-96.696%
2024-12-09	5.3500	5.3500	5.3500	5.3500	+1.711%	2	1,704	-96.449%
2024-12-06	5.2500	5.2600	5.2500	5.2600	-2.593%	6	1,704	-96.388%
2024-12-05	5.0000	5.4000	5.0000	5.4000	+11.340%	104	1,701	-96.481%
2024-12-04	4.6500	4.9000	4.6500	4.8500	+7.778%	1,072	1,779	-96.082%
2024-12-03	4.2400	4.5000	4.2400	4.5000	+7.143%	11	919	-95.778%
2024-12-02	3.7200	4.2000	3.6900	4.2000	+3.960%	116	915	-95.476%
2024-11-29	4.0600	4.0600	3.9800	4.0400	-1.463%	14	891	-95.297%
2024-11-27	4.3500	4.4000	4.1000	4.1000	+0.244%	154	800	-95.366%
2024-11-26	3.9000	4.0900	3.9000	4.0900	+7.632%	20	800	-95.355%
2024-11-25	3.8000	3.8500	3.8000	3.8000	-6.173%	7	795	-95.000%
2024-11-22	4.0500	4.0500	4.0500	4.0500	+2.532%	2	794	-95.309%
2024-11-21	3.9000	3.9800	3.9000	3.9500	-6.398%	10	798	-95.190%
2024-11-20	4.2000	4.2500	4.2000	4.2200	+4.198%	5	798	-95.498%
2024-11-19	4.0000	4.0500	4.0000	4.0500	+5.195%	5	794	-95.309%
2024-11-18	3.8500	3.8500	3.8500	3.8500	-3.509%	2	792	-95.065%
2024-11-15	3.8500	4.0500	3.8500	3.9900	-1.481%	8	792	-95.238%
2024-11-13	4.0500	4.0500	4.0500	4.0500	+0.496%	1	793	-95.309%
2024-11-12	4.0500	4.0900	4.0300	4.0300	+4.675%	162	794	-95.285%
2024-11-11	3.6000	3.8500	3.6000	3.8500	+9.065%	23	633	-95.065%
2024-11-08	3.5500	3.5500	3.5300	3.5300	-6.860%	16	621	-94.618%
2024-11-07	3.6500	3.7900	3.5600	3.7900	-2.821%	15	627	-94.987%
2024-11-06	4.0000	4.0000	3.9000	3.9000	-19.588%	28	624	-95.128%
2024-11-04	4.8500	4.8500	4.8500	4.8500	+7.301%	3	600	-96.082%
2024-11-01	4.7200	4.7200	4.5200	4.5200	-12.233%	12	599	-95.796%
2024-10-31	5.1300	5.1500	5.1300	5.1500	+3.000%	32	601	-96.311%
2024-10-30	5.0000	5.0000	5.0000	5.0000	+6.383%	1	598	-96.200%
2024-10-28	4.7000	4.7000	4.7000	4.7000	-1.053%	1	598	-95.957%
2024-10-25	4.5000	4.7500	4.5000	4.7500	-5.941%	16	598	-96.000%
2024-10-24	5.0000	5.0500	5.0000	5.0500	+3.061%	1,001	595	-96.238%
2024-10-23	4.9000	4.9000	4.9000	4.9000	+0.823%	2	1,234	-96.122%
2024-10-22	4.8100	4.8600	4.8100	4.8600	+1.250%	20	1,232	-96.091%
2024-10-21	4.8000	4.8000	4.8000	4.8000	+0.629%	1	1,212	-96.042%
2024-10-18	4.8500	4.8500	4.6800	4.7700	-0.625%	28	1,212	-96.017%
2024-10-17	4.8000	4.8000	4.8000	4.8000	-2.834%	1	1,207	-96.042%
2024-10-16	4.9700	5.1200	4.9400	4.9400	+4.000%	357	1,206	-96.154%
2024-10-15	4.6000	4.7500	4.6000	4.7500	+5.556%	29	1,554	-96.000%
2024-10-14	4.5100	4.5100	4.5000	4.5000	+1.351%	2	1,538	-95.778%
2024-10-11	4.5100	4.5500	4.4000	4.4400	-3.478%	430	1,536	-95.721%
2024-10-10	4.5500	4.6000	4.5500	4.6000	+1.099%	2	1,351	-95.870%
2024-10-09	4.6500	4.6500	4.5500	4.5500	-0.438%	100	1,350	-95.824%
2024-10-08	3.8300	4.5700	3.8300	4.5700	+0.440%	50	1,250	-95.842%
2024-10-04	4.7900	4.7900	4.5500	4.5500	-8.081%	4	1,200	-95.824%
2024-10-03	4.9500	4.9500	4.9500	4.9500	+2.062%	3	1,200	-96.162%
2024-10-02	4.6500	4.8500	4.6500	4.8500	+0.414%	1,021	1,197	-96.082%
2024-10-01	4.7500	4.8300	4.7500	4.8300	+2.114%	11	176	-96.066%
2024-09-30	4.5500	4.7300	4.5000	4.7300	+6.532%	4	165	-95.983%
2024-09-27	4.6000	4.6000	4.4400	4.4400	+0.226%	14	163	-95.721%
2024-09-26	4.6300	4.6300	4.4200	4.4300	-4.320%	8	168	-95.711%
2024-09-25	4.6000	4.6300	4.5000	4.6300	-5.510%	10	175	-95.896%