Dark

INTC20270115P25
INTC Jan 15 2027 25.00 Put (INTC270115P00025000)
option OPRA

EOD

Jul 16, 2026

0.2800+3.704%(+0.0100)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2900	0.2900	0.2300	0.2800	+3.704%	126	33,700	0.000%
2026-07-15	0.2700	0.2700	0.2700	0.2700	+8.000%	5	33,719	+3.704%
2026-07-14	0.2500	0.2500	0.2500	0.2500	-7.407%	2	33,724	+12.000%
2026-07-09	0.2300	0.2700	0.2300	0.2700	-12.903%	4	33,726	+3.704%
2026-07-08	0.3100	0.3100	0.3100	0.3100	-6.061%	1	33,728	-9.677%
2026-07-07	0.3200	0.3300	0.2900	0.3300	+10.000%	8	33,726	-15.152%
2026-07-06	0.3000	0.3000	0.3000	0.3000	-14.286%	42	33,730	-6.667%
2026-07-02	0.2700	0.3500	0.2700	0.3500	+29.630%	411	33,689	-20.000%
2026-06-30	0.2700	0.2700	0.2700	0.2700	-6.897%	39	33,689	+3.704%
2026-06-29	0.2900	0.2900	0.2900	0.2900	-3.333%	3	33,713	-3.448%
2026-06-26	0.3000	0.3000	0.3000	0.3000	+11.111%	4	33,716	-6.667%
2026-06-25	0.2600	0.2700	0.2600	0.2700	+17.391%	2	33,716	+3.704%
2026-06-23	0.3100	0.3100	0.2100	0.2300	0.000%	32	33,716	+21.739%
2026-06-22	0.2700	0.2700	0.2300	0.2300	-43.902%	50	33,726	+21.739%
2026-06-17	0.3200	0.4100	0.2900	0.4100	+78.261%	211	33,755	-31.707%
2026-06-15	0.2500	0.2500	0.2300	0.2300	-8.000%	14	33,755	+21.739%
2026-06-12	0.2500	0.2500	0.2500	0.2500	-16.667%	7	33,762	+12.000%
2026-06-11	0.3000	0.3000	0.3000	0.3000	-3.226%	1	33,758	-6.667%
2026-06-10	0.3100	0.3100	0.3100	0.3100	0.000%	1	33,757	-9.677%
2026-06-09	0.3100	0.3100	0.3100	0.3100	+34.783%	2	33,758	-9.677%
2026-06-08	0.2600	0.2600	0.2300	0.2300	-17.857%	18	33,756	+21.739%
2026-06-05	0.2500	0.2800	0.2400	0.2800	+33.333%	31	33,768	0.000%
2026-06-04	0.2000	0.2100	0.2000	0.2100	-19.231%	15	33,798	+33.333%
2026-06-03	0.2600	0.2600	0.2600	0.2600	+8.333%	1	33,813	+7.692%
2026-06-02	0.2500	0.2500	0.2100	0.2400	+20.000%	4	33,813	+16.667%
2026-06-01	0.2000	0.2000	0.2000	0.2000	0.000%	5	33,813	+40.000%
2026-05-29	0.2000	0.2500	0.2000	0.2000	-23.077%	19	33,818	+40.000%
2026-05-28	0.2600	0.2600	0.2600	0.2600	0.000%	1	33,818	+7.692%
2026-05-27	0.2500	0.3100	0.2500	0.2600	+4.000%	28	33,818	+7.692%
2026-05-26	0.2600	0.2800	0.2400	0.2500	-10.714%	6	33,845	+12.000%
2026-05-22	0.2500	0.2800	0.2500	0.2800	+7.692%	6	33,843	0.000%
2026-05-21	0.2800	0.2800	0.2600	0.2600	+4.000%	11	33,845	+7.692%
2026-05-20	0.2700	0.2800	0.2500	0.2500	+8.696%	216	33,845	+12.000%
2026-05-19	0.3300	0.3300	0.2300	0.2300	-28.125%	42	33,972	+21.739%
2026-05-18	0.2200	0.3600	0.2200	0.3200	+3.226%	12	33,972	-12.500%
2026-05-15	0.3000	0.3100	0.2500	0.3100	+29.167%	7	33,972	-9.677%
2026-05-14	0.3200	0.3200	0.2400	0.2400	-11.111%	20	33,966	+16.667%
2026-05-13	0.2700	0.2700	0.2700	0.2700	+8.000%	1	33,984	+3.704%
2026-05-12	0.3000	0.3000	0.2300	0.2500	-13.793%	16	33,984	+12.000%
2026-05-11	0.2500	0.3000	0.2500	0.2900	-17.143%	25	33,984	-3.448%
2026-05-08	0.3300	0.3700	0.3100	0.3500	-12.500%	21	33,995	-20.000%
2026-05-07	0.3500	0.4000	0.3500	0.4000	+21.212%	345	33,995	-30.000%
2026-05-06	0.3000	0.3300	0.2800	0.3300	+10.000%	229	34,039	-15.152%
2026-05-05	0.3000	0.3700	0.3000	0.3000	-11.765%	137	34,200	-6.667%
2026-05-04	0.3300	0.3400	0.2900	0.3400	+6.250%	17	34,194	-17.647%
2026-05-01	0.3500	0.3500	0.3200	0.3200	0.000%	177	34,044	-12.500%
2026-04-30	0.3500	0.3700	0.2900	0.3200	0.000%	65	34,044	-12.500%
2026-04-29	0.3900	0.3900	0.2700	0.3200	-21.951%	55	34,045	-12.500%
2026-04-28	0.4100	0.4500	0.4000	0.4100	+5.128%	17	34,068	-31.707%
2026-04-27	0.4100	0.4400	0.3900	0.3900	-9.302%	24	34,081	-28.205%
2026-04-24	0.4500	0.4500	0.3800	0.4300	-27.119%	589	34,077	-34.884%
2026-04-23	0.5600	0.5900	0.5200	0.5900	-1.667%	84	33,656	-52.542%
2026-04-22	0.5800	0.6000	0.5800	0.6000	+7.143%	3	33,646	-53.333%
2026-04-21	0.4900	0.5700	0.4900	0.5600	+5.660%	63	33,603	-50.000%
2026-04-20	0.5300	0.5400	0.5200	0.5300	+3.922%	18	33,603	-47.170%
2026-04-17	0.5300	0.5300	0.4900	0.5100	-3.774%	53	33,616	-45.098%
2026-04-16	0.6100	0.6200	0.5300	0.5300	-18.462%	370	33,658	-47.170%
2026-04-15	0.6800	0.6800	0.6500	0.6500	-5.797%	183	33,719	-56.923%
2026-04-14	0.7200	0.7200	0.6700	0.6900	+6.154%	98	33,880	-59.420%
2026-04-13	0.7000	0.7000	0.6500	0.6500	-7.143%	19	33,969	-56.923%
2026-04-10	0.7300	0.7300	0.6900	0.7000	+1.449%	42	33,983	-60.000%
2026-04-09	0.7600	0.7600	0.6900	0.6900	-8.000%	52	34,000	-59.420%
2026-04-08	0.8000	0.9000	0.7500	0.7500	-25.000%	149	34,045	-62.667%
2026-04-07	1.0200	1.1000	1.0000	1.0000	-4.762%	67	34,182	-72.000%
2026-04-06	1.0000	1.0700	1.0000	1.0500	-10.256%	211	34,236	-73.333%
2026-04-02	1.2200	1.2200	1.1700	1.1700	-2.500%	18	34,239	-76.068%
2026-04-01	1.2300	1.3400	1.2000	1.2000	-10.448%	14	34,239	-76.667%
2026-03-31	1.5000	1.5900	1.3400	1.3400	-23.429%	18	34,249	-79.104%
2026-03-30	1.6200	1.7500	1.5500	1.7500	+12.903%	363	34,250	-84.000%
2026-03-27	1.5500	1.5500	1.5000	1.5500	+14.815%	96	34,134	-81.935%
2026-03-26	1.3100	1.4000	1.3100	1.3500	+12.500%	4	34,123	-79.259%
2026-03-25	1.2900	1.2900	1.1900	1.2000	-16.667%	21	34,119	-76.667%
2026-03-24	1.5900	1.5900	1.4200	1.4400	-6.494%	47	34,118	-80.556%
2026-03-23	1.5400	1.5400	1.5400	1.5400	-0.645%	1	34,114	-81.818%
2026-03-20	1.5500	1.5800	1.4500	1.5500	+9.155%	103	34,114	-81.935%
2026-03-19	1.5500	1.5500	1.4200	1.4200	+5.185%	41	34,121	-80.282%
2026-03-18	1.5600	1.5800	1.3500	1.3500	-7.534%	10	34,162	-79.259%
2026-03-17	1.5000	1.5000	1.4400	1.4600	+15.873%	1,009	34,166	-80.822%
2026-03-16	1.3300	1.3300	1.2600	1.2600	-13.103%	8	33,167	-77.778%
2026-03-13	1.4500	1.4500	1.4500	1.4500	0.000%	1	33,172	-80.690%
2026-03-12	1.4500	1.4500	1.4500	1.4500	+17.886%	2	33,172	-80.690%
2026-03-11	1.2400	1.2500	1.1900	1.2300	-12.143%	34	33,172	-77.236%
2026-03-09	1.5500	1.5500	1.4000	1.4000	-11.950%	188	33,191	-80.000%
2026-03-06	1.4900	1.5900	1.4900	1.5900	+24.219%	4	33,316	-82.390%
2026-03-04	1.3100	1.4100	1.2800	1.2800	-12.329%	83	33,315	-78.125%
2026-03-03	1.6100	1.6100	1.4600	1.4600	+12.308%	79	33,313	-80.822%
2026-03-02	1.2700	1.3000	1.2700	1.3000	-3.704%	2	33,250	-78.462%
2026-02-27	1.3500	1.3500	1.3500	1.3500	+3.053%	1	33,250	-79.259%
2026-02-26	1.3400	1.3400	1.3100	1.3100	-2.963%	200	33,250	-78.626%
2026-02-25	1.3600	1.3600	1.3000	1.3500	+3.053%	58	33,172	-79.259%
2026-02-24	1.3900	1.3900	1.2500	1.3100	-8.392%	445	33,172	-78.626%
2026-02-23	1.3500	1.4400	1.3500	1.4300	+5.926%	59	33,170	-80.420%
2026-02-20	1.4600	1.4600	1.1700	1.3500	+3.846%	1,007	33,142	-79.259%
2026-02-19	1.3500	1.3600	1.3000	1.3000	+4.000%	111	33,564	-78.462%
2026-02-18	1.2500	1.2500	1.2500	1.2500	-3.846%	1	33,533	-77.600%
2026-02-17	1.2200	1.3000	1.2200	1.3000	+1.563%	29	33,533	-78.462%
2026-02-13	1.3500	1.3500	1.2800	1.2800	+4.065%	7	33,520	-78.125%
2026-02-11	1.2400	1.2900	1.2200	1.2300	+0.820%	24	33,520	-77.236%
2026-02-10	1.1300	1.2500	1.1300	1.2200	+7.965%	202	33,538	-77.049%
2026-02-09	1.1500	1.1500	1.1300	1.1300	+3.670%	3	33,438	-75.221%
2026-02-06	1.0700	1.1800	1.0100	1.0900	-6.838%	198	33,437	-74.312%
2026-02-05	1.2600	1.2600	1.1700	1.1700	-0.847%	112	33,529	-76.068%
2026-02-04	2.0200	2.0200	1.1100	1.1800	+2.609%	71	33,628	-76.271%
2026-02-03	1.0300	1.1800	1.0300	1.1500	+0.877%	19	33,626	-75.652%
2026-02-02	1.2900	1.2900	1.1400	1.1400	-9.524%	2	33,612	-75.439%
2026-01-30	1.1200	1.2600	1.1200	1.2600	+7.692%	55	33,612	-77.778%
2026-01-29	1.1400	1.1700	1.0500	1.1700	+1.739%	46	33,665	-76.068%
2026-01-28	1.1000	1.1500	1.0700	1.1500	-2.542%	181	33,669	-75.652%
2026-01-27	1.3000	1.3500	1.1800	1.1800	-15.714%	240	33,709	-76.271%
2026-01-26	1.2800	1.4500	1.2800	1.4000	+12.000%	277	33,722	-80.000%
2026-01-23	1.2900	1.5600	1.2000	1.2500	+19.048%	457	33,549	-77.600%
2026-01-22	1.0000	1.0900	0.9000	1.0500	-9.483%	725	33,412	-73.333%
2026-01-21	1.0000	1.2000	0.9800	1.1600	+0.870%	166	33,472	-75.862%
2026-01-20	1.2100	1.2200	1.0900	1.1500	-5.738%	760	33,521	-75.652%
2026-01-16	1.2000	1.3000	1.2000	1.2200	+2.521%	84	34,156	-77.049%
2026-01-15	1.1400	1.2500	1.1000	1.1900	0.000%	184	34,156	-76.471%
2026-01-14	1.1900	1.2800	1.1900	1.1900	-8.462%	136	34,210	-76.471%
2026-01-13	1.3500	1.3600	1.3000	1.3000	-10.345%	161	34,237	-78.462%
2026-01-12	1.9400	1.9400	1.3500	1.4500	+9.848%	117	34,346	-80.690%
2026-01-09	1.5700	1.6000	1.3200	1.3200	-21.429%	605	34,314	-78.788%
2026-01-08	1.5200	1.6800	1.5200	1.6800	+8.387%	372	34,631	-83.333%
2026-01-07	1.7600	1.7600	1.4900	1.5500	-10.920%	154	34,357	-81.935%
2026-01-06	1.8100	1.8400	1.7100	1.7400	-5.946%	243	34,373	-83.908%
2026-01-05	1.6100	1.8500	1.6100	1.8500	+3.933%	12,359	34,404	-84.865%
2026-01-02	1.0000	1.8500	1.0000	1.7800	-8.247%	1,180	42,810	-84.270%
2025-12-31	1.8400	2.0400	1.8400	1.9400	+1.042%	10,408	31,488	-85.567%
2025-12-30	1.9700	1.9700	1.9000	1.9200	-5.419%	21	31,488	-85.417%
2025-12-29	2.0300	2.0300	2.0300	2.0300	-2.404%	20	31,492	-86.207%
2025-12-26	2.0800	2.0800	2.0800	2.0800	-1.422%	1	31,472	-86.538%
2025-12-24	2.2800	2.2800	2.0600	2.1100	+1.932%	16	31,466	-86.730%
2025-12-23	2.1000	2.1000	2.0700	2.0700	+0.485%	51	31,466	-86.473%
2025-12-22	2.0600	2.0600	2.0600	2.0600	+5.102%	5	31,461	-86.408%
2025-12-19	1.9600	1.9600	1.9600	1.9600	-12.108%	1	31,461	-85.714%
2025-12-18	2.2600	2.2600	2.1600	2.2300	+6.190%	14	31,461	-87.444%
2025-12-17	2.1200	2.1600	2.1000	2.1000	0.000%	4	31,456	-86.667%
2025-12-15	2.1000	2.1000	2.1000	2.1000	+0.962%	50	31,455	-86.667%
2025-12-12	1.9700	2.1000	1.9700	2.0800	+8.333%	14	31,405	-86.538%
2025-12-10	1.9100	1.9300	1.8200	1.9200	+4.918%	822	31,404	-85.417%
2025-12-09	1.8400	1.8400	1.8300	1.8300	-3.175%	11	30,596	-84.699%
2025-12-08	1.7100	2.1100	1.7100	1.8900	-5.500%	15	30,597	-85.185%
2025-12-05	1.7500	2.0000	1.7500	2.0000	-2.913%	4	30,597	-86.000%
2025-12-04	1.6500	2.0700	1.6500	2.0600	+17.714%	832	30,597	-86.408%
2025-12-03	1.6500	1.7500	1.6500	1.7500	+2.941%	5	30,526	-84.000%
2025-12-02	1.7100	1.7900	1.6800	1.7000	-11.458%	42	30,523	-83.529%
2025-11-28	2.4800	2.4800	1.9200	1.9200	-12.727%	38	30,545	-85.417%
2025-11-26	2.2000	2.2000	2.2000	2.2000	-5.579%	2	30,558	-87.273%
2025-11-25	2.5700	2.5700	2.3300	2.3300	+0.866%	9	30,558	-87.983%
2025-11-24	2.3100	2.3100	2.3100	2.3100	-14.126%	2	30,557	-87.879%
2025-11-21	2.7400	2.7800	2.6900	2.6900	-2.182%	105	30,557	-89.591%
2025-11-20	2.6500	2.7500	2.6500	2.7500	+7.422%	2	30,537	-89.818%
2025-11-19	2.5900	2.5900	2.4900	2.5600	-5.185%	38	30,539	-89.063%
2025-11-18	2.6700	2.7000	2.6500	2.7000	+5.058%	157	30,538	-89.630%
2025-11-17	2.4400	2.6300	2.4000	2.5700	+7.531%	1,822	30,434	-89.105%
2025-11-14	2.5000	2.5000	2.3500	2.3900	+1.271%	33	28,726	-88.285%
2025-11-13	2.2300	2.4500	2.2300	2.3600	+6.787%	1,516	28,704	-88.136%
2025-11-12	2.2600	2.2600	2.1900	2.2100	-3.493%	109	27,684	-87.330%
2025-11-11	2.2100	2.2900	2.2100	2.2900	0.000%	1,171	27,715	-87.773%
2025-11-10	2.1700	2.2900	2.1500	2.2900	+0.439%	39	27,729	-87.773%
2025-11-07	2.2900	2.3300	2.2000	2.2800	-0.870%	57	27,691	-87.719%
2025-11-06	2.3200	2.4400	2.3000	2.3000	+4.545%	16	27,691	-87.826%
2025-11-05	2.3600	2.3600	2.2000	2.2000	-5.172%	258	27,698	-87.273%
2025-11-04	2.3700	2.3700	2.1500	2.3200	+6.912%	333	27,698	-87.931%
2025-11-03	2.1200	2.1700	2.1200	2.1700	+3.333%	164	27,763	-87.097%
2025-10-31	2.0000	2.1000	2.0000	2.1000	0.000%	171	27,763	-86.667%
2025-10-30	2.1000	2.1000	2.1000	2.1000	+2.439%	6	27,748	-86.667%
2025-10-29	1.9900	2.0700	1.9900	2.0500	+0.985%	193	27,754	-86.341%
2025-10-28	2.2200	2.2200	1.8200	2.0300	-4.245%	426	27,723	-86.207%
2025-10-27	2.1000	2.1300	2.0700	2.1200	-1.852%	9	27,733	-86.792%
2025-10-24	1.9700	2.2200	1.9700	2.1600	-10.000%	448	27,733	-87.037%
2025-10-23	2.5700	2.5900	2.3900	2.4000	-4.000%	55	27,660	-88.333%
2025-10-22	2.5200	2.6200	2.5000	2.5000	+7.296%	45	27,666	-88.800%
2025-10-21	2.3600	2.3600	2.3300	2.3300	-4.115%	150	27,655	-87.983%
2025-10-20	2.5000	2.5000	2.2300	2.4300	-5.078%	25	27,505	-88.477%
2025-10-17	2.5000	2.6300	2.4800	2.5600	-0.775%	183	27,504	-89.063%
2025-10-16	2.5200	2.6000	2.4300	2.5800	+3.200%	186	27,503	-89.147%
2025-10-15	2.6300	2.6300	2.5000	2.5000	-3.101%	1,465	27,491	-88.800%
2025-10-14	2.8400	2.8400	2.5800	2.5800	+6.612%	62	28,481	-89.147%
2025-10-13	2.3800	2.4200	2.3600	2.4200	+0.833%	31	28,449	-88.430%
2025-10-10	2.2700	2.4000	2.2700	2.4000	+8.597%	21	28,468	-88.333%
2025-10-09	2.1600	2.2100	2.1100	2.2100	+3.756%	43	28,473	-87.330%
2025-10-08	2.2500	2.2500	2.1300	2.1300	-0.930%	118	28,483	-86.854%
2025-10-07	2.1300	2.2100	2.1000	2.1500	-5.702%	247	28,452	-86.977%
2025-10-06	2.0600	2.3600	2.0600	2.2800	+10.680%	151	28,452	-87.719%
2025-10-03	2.0200	2.1300	2.0200	2.0600	-1.905%	208	28,531	-86.408%
2025-10-02	2.1400	2.2500	2.0500	2.1000	-7.080%	958	28,707	-86.667%
2025-10-01	2.4700	2.4700	2.2600	2.2600	-12.403%	22	28,429	-87.611%
2025-09-30	2.6400	2.6500	2.4900	2.5800	+2.381%	469	28,432	-89.147%
2025-09-29	2.8200	2.8200	2.4400	2.5200	+2.024%	120	28,413	-88.889%
2025-09-26	2.5000	2.7000	2.4300	2.4700	-7.491%	250	28,380	-88.664%
2025-09-25	3.0500	3.0500	2.6500	2.6700	-11.000%	263	28,366	-89.513%
2025-09-24	3.0500	3.0800	2.9600	3.0000	-8.537%	178	28,365	-90.667%
2025-09-23	3.2500	3.2800	3.0700	3.2800	-2.090%	285	28,315	-91.463%
2025-09-22	3.0500	3.3500	3.0500	3.3500	+8.414%	97	28,157	-91.642%
2025-09-19	3.1000	3.1200	2.8500	3.0900	+4.746%	100	28,100	-90.939%
2025-09-18	4.0500	4.0500	2.6800	2.9500	-34.444%	3,539	28,047	-90.508%
2025-09-17	4.3700	4.5000	4.2500	4.5000	+5.882%	21	28,136	-93.778%
2025-09-16	4.4500	4.4500	4.2500	4.2500	-5.556%	26	28,122	-93.412%
2025-09-15	4.5000	4.5500	4.3300	4.5000	-4.255%	19	28,096	-93.778%
2025-09-12	4.5500	4.7000	4.5500	4.7000	+5.145%	32	28,105	-94.043%
2025-09-11	4.4900	4.5100	4.3500	4.4700	-1.758%	5,370	28,094	-93.736%
2025-09-10	4.5500	4.5800	4.5500	4.5500	0.000%	53	23,499	-93.846%
2025-09-09	4.6000	4.6000	4.5000	4.5500	0.000%	128	23,498	-93.846%
2025-09-08	4.5600	4.6000	4.5500	4.5500	-1.087%	157	23,374	-93.846%
2025-09-05	4.5900	4.6500	4.4500	4.6000	+1.770%	131	23,373	-93.913%
2025-09-04	4.5600	4.6000	4.4500	4.5200	-4.440%	159	23,293	-93.805%
2025-09-03	4.7600	4.7600	4.7300	4.7300	+1.285%	8	23,235	-94.080%
2025-09-02	4.8500	4.8500	4.6200	4.6700	+1.743%	94	23,232	-94.004%
2025-08-29	4.5000	4.6200	4.5000	4.5900	+2.915%	16	23,242	-93.900%
2025-08-28	4.5000	4.5900	4.4500	4.4600	-1.978%	69	23,242	-93.722%
2025-08-27	4.8500	4.8500	4.5400	4.5500	-5.208%	20	23,250	-93.846%
2025-08-26	4.8000	4.8800	4.8000	4.8000	+1.053%	12	23,248	-94.167%
2025-08-25	4.5500	4.7600	4.4000	4.7500	+4.396%	47	23,240	-94.105%
2025-08-22	5.1000	5.1000	4.5000	4.5500	-14.953%	104	23,233	-93.846%
2025-08-21	5.2800	5.4000	5.2800	5.3500	+13.830%	6	23,277	-94.766%
2025-08-20	5.0500	5.2600	4.7000	4.7000	+3.982%	250	23,277	-94.043%
2025-08-19	4.6000	4.9500	4.2300	4.5200	-12.741%	3,421	23,390	-93.805%
2025-08-18	5.1500	5.2500	4.9300	5.1800	+6.148%	161	21,280	-94.595%
2025-08-15	4.7700	5.0000	4.5300	4.8800	-1.613%	270	21,397	-94.262%
2025-08-14	5.6500	5.6500	4.9600	4.9600	-13.739%	88	21,379	-94.355%
2025-08-13	5.7000	5.8000	5.7000	5.7500	-1.709%	204	21,419	-95.130%
2025-08-12	6.2500	6.2500	5.8500	5.8500	-5.797%	1,041	21,595	-95.214%
2025-08-11	6.2100	6.2100	6.2100	6.2100	-11.286%	1	21,907	-95.491%
2025-08-07	6.9000	7.0000	6.9000	7.0000	+6.061%	20	21,925	-96.000%
2025-08-05	6.6000	6.6000	6.6000	6.6000	-6.780%	1	21,909	-95.758%
2025-08-04	7.0100	7.0800	7.0100	7.0800	-0.979%	6	21,908	-96.045%
2025-08-01	7.1100	7.1500	7.1100	7.1500	+7.519%	2	21,910	-96.084%
2025-07-30	6.4000	6.6700	6.4000	6.6500	+3.261%	7	21,910	-95.789%
2025-07-29	6.3800	6.5000	6.3800	6.4400	+4.715%	205	21,912	-95.652%
2025-07-28	6.3500	6.3500	6.1500	6.1500	-4.651%	3	22,053	-95.447%
2025-07-25	6.4000	6.5200	6.4000	6.4500	+17.701%	58	22,051	-95.659%
2025-07-24	5.4500	5.4800	5.4500	5.4800	+5.385%	6	22,051	-94.891%
2025-07-23	5.3000	5.3500	5.1500	5.2000	-0.383%	1,254	22,048	-94.615%
2025-07-22	5.2200	5.2200	5.2200	5.2200	-1.509%	10	22,061	-94.636%
2025-07-21	5.3100	5.3300	5.3000	5.3000	-1.304%	22	22,071	-94.717%
2025-07-18	5.3200	5.3700	5.3200	5.3700	+1.321%	40	22,050	-94.786%
2025-07-15	5.3400	5.3400	5.3000	5.3000	-1.119%	6	22,080	-94.717%
2025-07-14	5.4000	5.4000	5.3300	5.3600	-0.924%	47	22,074	-94.776%
2025-07-11	5.3500	5.4100	5.2500	5.4100	+4.440%	16	22,067	-94.824%
2025-07-10	5.1800	5.1800	5.1800	5.1800	-4.074%	2	22,063	-94.595%
2025-07-09	5.4500	5.4500	5.4000	5.4000	+1.887%	11	22,061	-94.815%
2025-07-08	5.5000	5.5000	5.3000	5.3000	-11.960%	35	22,062	-94.717%
2025-07-07	5.9000	6.1000	5.9000	6.0200	+3.793%	56	22,073	-95.349%
2025-07-03	5.8000	5.8000	5.8000	5.8000	-3.010%	2	22,125	-95.172%
2025-07-02	6.1500	6.3400	5.9700	5.9800	+7.748%	8	22,125	-95.318%
2025-07-01	5.5400	5.5500	5.5400	5.5500	-0.359%	4	22,123	-94.955%
2025-06-27	5.6000	5.6000	5.4000	5.5700	-4.949%	43	22,123	-94.973%
2025-06-26	5.8500	5.9000	5.8500	5.8600	-0.678%	27	22,100	-95.222%
2025-06-24	6.1200	6.1200	5.8900	5.9000	-7.813%	10	22,116	-95.254%
2025-06-20	6.3100	6.4000	6.2000	6.4000	-3.030%	174	22,112	-95.625%
2025-06-18	6.6000	6.6000	6.6000	6.6000	+1.852%	1	22,112	-95.758%
2025-06-17	6.7400	6.7400	6.4800	6.4800	-1.818%	625	22,112	-95.679%
2025-06-16	7.1300	7.1300	6.6000	6.6000	+1.538%	42	22,119	-95.758%
2025-06-11	6.5000	6.5000	6.5000	6.5000	+9.244%	2	22,116	-95.692%
2025-06-10	6.1100	6.1100	5.9500	5.9500	-13.012%	875	22,114	-95.294%
2025-06-06	6.9500	7.0000	6.8400	6.8400	-4.336%	50	22,856	-95.906%
2025-06-05	7.0000	7.1500	6.8300	7.1500	-2.189%	10,019	22,858	-96.084%
2025-06-02	7.5500	7.5500	7.3100	7.3100	+1.387%	16	14,098	-96.170%
2025-05-30	7.2100	7.2100	7.2100	7.2100	+3.000%	2	14,114	-96.117%
2025-05-29	7.0200	7.0200	7.0000	7.0000	+2.190%	361	14,114	-96.000%
2025-05-27	6.8500	6.8500	6.8500	6.8500	-4.196%	1	13,808	-95.912%
2025-05-23	7.1500	7.1500	7.1500	7.1500	+5.457%	2	13,808	-96.084%
2025-05-22	6.8600	6.8600	6.7800	6.7800	+4.630%	5	13,808	-95.870%
2025-05-20	6.4800	6.4800	6.4800	6.4800	+2.370%	10	13,807	-95.679%
2025-05-19	6.4000	6.4000	6.3300	6.3300	-0.628%	21	13,797	-95.577%
2025-05-15	6.3600	6.3700	6.3600	6.3700	+1.920%	2	13,816	-95.604%
2025-05-14	6.2000	6.3000	6.2000	6.2500	+7.388%	112	13,817	-95.520%
2025-05-13	5.8000	5.8200	5.7500	5.8200	-3.483%	1,960	12,430	-95.189%
2025-05-12	6.2000	6.2000	6.0300	6.0300	-17.959%	3	13,305	-95.357%
2025-05-06	7.3500	7.3500	7.3500	7.3500	+0.685%	1	13,307	-96.190%
2025-05-01	7.2500	7.3000	7.0000	7.3000	-0.409%	97	13,307	-96.164%
2025-04-30	7.5000	7.5000	7.3300	7.3300	+3.385%	10	13,303	-96.180%
2025-04-29	7.0900	7.0900	7.0900	7.0900	-0.141%	10	13,295	-96.051%
2025-04-28	7.1000	7.1000	7.1000	7.1000	-4.698%	3	13,285	-96.056%
2025-04-25	7.5400	7.6300	7.4500	7.4500	+8.918%	654	13,286	-96.242%
2025-04-24	6.9200	6.9200	6.7800	6.8400	-4.336%	12	13,091	-95.906%
2025-04-23	7.3000	7.3000	7.1500	7.1500	-8.333%	20	13,090	-96.084%
2025-04-22	7.8000	7.8000	7.8000	7.8000	-6.587%	3	13,094	-96.410%
2025-04-21	8.5500	8.5500	8.3500	8.3500	+0.602%	33	13,096	-96.647%
2025-04-17	8.2600	8.3500	8.2600	8.3000	+0.851%	15	13,107	-96.627%
2025-04-16	8.0000	8.2300	8.0000	8.2300	+10.174%	17	13,107	-96.598%
2025-04-15	7.9000	7.9000	7.4700	7.4700	-0.400%	6	13,092	-96.252%
2025-04-14	7.6600	7.6600	7.3500	7.5000	-9.639%	13	13,092	-96.267%
2025-04-11	8.8000	8.8000	8.3000	8.3000	+1.220%	6	13,094	-96.627%
2025-04-10	8.3000	8.3000	8.2000	8.2000	+13.889%	204	13,095	-96.585%
2025-04-09	9.0000	9.0500	7.2000	7.2000	-20.000%	156	12,897	-96.111%
2025-04-08	7.8200	9.0000	7.7000	9.0000	+8.173%	38	13,025	-96.889%
2025-04-07	8.4500	8.8500	8.1000	8.3200	+3.483%	180	13,023	-96.635%
2025-04-04	7.2500	8.0400	7.2500	8.0400	+22.936%	74	13,163	-96.517%
2025-04-03	6.4000	6.5600	6.4000	6.5400	-0.909%	700	13,133	-95.719%
2025-04-02	6.5000	6.6000	6.5000	6.6000	0.000%	6	13,230	-95.758%
2025-04-01	6.5000	6.6000	6.5000	6.6000	+1.538%	17	13,230	-95.758%
2025-03-31	6.4000	6.5000	6.2000	6.5000	+4.839%	21	13,229	-95.692%
2025-03-28	6.1500	6.2000	6.1500	6.2000	+6.897%	26	13,208	-95.484%
2025-03-27	5.7000	5.8000	5.7000	5.8000	+4.505%	1,001	13,214	-95.172%
2025-03-25	5.5500	5.5500	5.5500	5.5500	0.000%	5	12,214	-94.955%
2025-03-24	5.5500	5.5500	5.5500	5.5500	+0.362%	100	12,214	-94.955%
2025-03-21	5.5800	5.5800	5.5300	5.5300	-1.950%	10	12,214	-94.937%
2025-03-20	5.6300	5.7500	5.6200	5.6400	+1.257%	24	12,219	-95.035%
2025-03-19	5.4300	5.5700	5.3500	5.5700	+10.297%	31	12,224	-94.973%
2025-03-18	5.0500	5.0500	5.0000	5.0500	-0.591%	66	12,239	-94.455%
2025-03-17	5.2300	5.3000	5.0500	5.0800	-10.877%	138	12,300	-94.488%
2025-03-14	5.8000	5.8000	5.6000	5.7000	-5.785%	28	12,341	-95.088%
2025-03-13	6.6000	6.6000	5.8100	6.0500	-18.792%	32	12,369	-95.372%
2025-03-12	7.3500	7.4500	7.3500	7.4500	-5.696%	8	12,369	-96.242%
2025-03-11	7.6500	7.9000	7.6500	7.9000	+0.637%	22	12,363	-96.456%
2025-03-10	7.7500	7.8500	7.6500	7.8500	+5.795%	9	12,373	-96.433%
2025-03-07	7.5500	7.5500	7.4000	7.4200	+1.228%	24	12,375	-96.226%
2025-03-06	7.6000	7.6000	7.2500	7.3300	+2.232%	25	12,369	-96.180%
2025-03-05	6.9000	7.5000	6.9000	7.1700	+4.064%	120	12,357	-96.095%
2025-03-04	6.5500	7.1200	6.5500	6.8900	+7.656%	49	12,343	-95.936%
2025-03-03	5.5000	6.4000	5.5000	6.4000	+8.475%	67	12,340	-95.625%
2025-02-28	6.2000	6.2000	5.8300	5.9000	-2.479%	32	12,327	-95.254%
2025-02-27	5.7000	6.0500	5.5600	6.0500	+4.310%	69	12,316	-95.372%
2025-02-26	5.9200	5.9200	5.8000	5.8000	-3.333%	4	12,284	-95.172%
2025-02-25	6.0000	6.1500	6.0000	6.0000	+10.092%	15	12,271	-95.333%
2025-02-24	5.5000	5.6400	5.4100	5.4500	+2.251%	776	12,271	-94.862%
2025-02-21	5.0900	5.3500	5.0900	5.3300	+4.715%	30	12,061	-94.747%
2025-02-20	4.9900	5.3300	4.9900	5.0900	+2.828%	2,543	12,055	-94.499%
2025-02-19	4.7800	5.0000	4.7800	4.9500	+8.791%	881	9,543	-94.343%
2025-02-18	5.1000	5.2500	4.5000	4.5500	-22.222%	245	9,179	-93.846%
2025-02-14	5.8000	6.2900	5.8000	5.8500	+3.540%	82	9,087	-95.214%
2025-02-13	5.8400	5.8500	5.3500	5.6500	-9.310%	281	9,087	-95.044%
2025-02-12	6.6300	6.8000	6.2200	6.2300	-9.448%	45	8,950	-95.506%
2025-02-11	6.8500	6.8800	6.8500	6.8800	-8.874%	11	8,914	-95.930%
2025-02-10	7.5500	7.5500	7.5500	7.5500	-2.075%	667	8,905	-96.291%
2025-02-06	7.7500	7.8000	7.7100	7.7100	+1.849%	3	8,238	-96.368%
2025-02-05	7.8800	7.8800	7.5300	7.5700	-2.699%	41	8,238	-96.301%
2025-02-04	7.7700	7.7800	7.7500	7.7800	+2.368%	6	8,209	-96.401%
2025-02-03	7.7500	7.7500	7.6000	7.6000	+0.662%	40	8,203	-96.316%
2025-01-31	7.4600	7.5500	7.2600	7.5500	0.000%	206	8,183	-96.291%
2025-01-30	7.8000	7.8500	7.4600	7.5500	-0.658%	72	8,154	-96.291%
2025-01-29	7.6000	7.6000	7.6000	7.6000	+0.662%	1	8,110	-96.316%
2025-01-28	7.4500	7.5500	7.4500	7.5500	+3.994%	6	8,109	-96.291%
2025-01-27	7.1000	7.3000	7.1000	7.2600	+7.556%	4	8,103	-96.143%
2025-01-24	6.8400	6.8800	6.7000	6.7500	+2.273%	536	8,102	-95.852%
2025-01-23	6.6500	6.7400	6.6000	6.6000	+1.538%	5	8,037	-95.758%
2025-01-22	6.4000	6.5000	6.3100	6.5000	+1.562%	10	8,036	-95.692%
2025-01-21	6.4300	6.4300	6.2800	6.4000	-7.246%	403	8,035	-95.625%
2025-01-17	6.8600	6.9000	6.3000	6.9000	-10.156%	304	7,983	-95.942%
2025-01-16	7.9000	7.9000	7.6800	7.6800	-7.581%	40	7,983	-96.354%
2025-01-14	8.3000	8.3100	8.3000	8.3100	+1.341%	3	7,943	-96.631%
2025-01-13	8.2000	8.2000	8.2000	8.2000	-1.561%	3	7,940	-96.585%
2025-01-10	7.8700	8.3300	7.8700	8.3300	+6.932%	114	7,937	-96.639%
2025-01-08	7.7900	7.7900	7.7900	7.7900	+1.169%	2	7,880	-96.406%
2025-01-07	7.7000	7.7000	7.7000	7.7000	-2.284%	10	7,880	-96.364%
2025-01-06	7.3700	7.8800	7.3700	7.8800	+4.371%	41	7,870	-96.447%
2025-01-03	7.5700	7.5700	7.5500	7.5500	-2.581%	24	7,837	-96.291%
2025-01-02	7.7500	7.7500	7.7500	7.7500	-1.650%	9	7,838	-96.387%
2024-12-31	7.8000	7.8800	7.7000	7.8800	+0.382%	67	7,778	-96.447%
2024-12-30	7.8300	7.8500	7.8300	7.8500	+1.290%	16	7,778	-96.433%
2024-12-23	7.9200	7.9200	7.7500	7.7500	-4.908%	712	7,762	-96.387%
2024-12-20	8.4000	8.4000	8.0400	8.1500	-2.278%	49	7,312	-96.564%
2024-12-19	8.3400	8.3400	8.3400	8.3400	+4.250%	8	7,276	-96.643%
2024-12-18	8.9500	8.9500	8.0000	8.0000	+5.960%	13	7,284	-96.500%
2024-12-17	7.0800	7.5500	7.0800	7.5500	+3.567%	58	7,290	-96.291%
2024-12-16	7.5900	7.5900	7.2900	7.2900	-4.079%	16	7,274	-96.159%
2024-12-13	7.4000	7.6200	7.4000	7.6000	+2.703%	52	7,284	-96.316%
2024-12-12	7.6500	7.6600	7.4000	7.4000	-3.268%	1,554	7,259	-96.216%
2024-12-11	7.7500	7.7500	7.6500	7.6500	0.000%	83	5,706	-96.340%
2024-12-10	7.3200	7.6500	7.3200	7.6500	+4.795%	38	5,654	-96.340%
2024-12-09	7.2700	7.3000	7.1500	7.3000	+0.275%	145	5,616	-96.164%
2024-12-06	7.1000	7.2800	7.1000	7.2800	+1.534%	162	5,501	-96.154%
2024-12-05	6.4500	7.2400	6.4500	7.1700	+9.132%	2,367	5,566	-96.095%
2024-12-04	6.2000	6.6700	6.2000	6.5700	+6.483%	41	4,128	-95.738%
2024-12-03	6.0600	6.3200	6.0000	6.1700	+9.204%	647	4,111	-95.462%
2024-12-02	5.2200	5.7000	5.1500	5.6500	+4.630%	88	3,777	-95.044%
2024-11-29	5.6900	5.7000	5.4000	5.4000	-8.784%	30	3,748	-94.815%
2024-11-27	5.7000	6.1300	5.6200	5.9200	+4.409%	104	3,725	-95.270%
2024-11-26	5.6200	5.6700	5.6000	5.6700	+9.038%	29	3,725	-95.062%
2024-11-25	5.2000	5.2000	5.2000	5.2000	-4.412%	18	3,709	-94.615%