Dark

INTC20270115P27
INTC Jan 15 2027 27.00 Put (INTC270115P00027000)
option OPRA

EOD

Jul 14, 2026

0.2600-18.750%(-0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.3000	0.3000	0.2600	0.2600	-18.750%	4	22,485	0.000%
2026-07-13	0.3200	0.3200	0.3200	0.3200	-17.949%	75	22,488	-18.750%
2026-07-08	0.3200	0.3900	0.3200	0.3900	-2.500%	2	22,538	-33.333%
2026-07-07	0.4000	0.4000	0.4000	0.4000	+25.000%	1	22,537	-35.000%
2026-07-01	0.3200	0.3200	0.3200	0.3200	-11.111%	1	22,536	-18.750%
2026-06-29	0.3600	0.3600	0.3600	0.3600	-7.692%	4	22,537	-27.778%
2026-06-23	0.3900	0.3900	0.3900	0.3900	+30.000%	25	22,537	-33.333%
2026-06-22	0.4200	0.4200	0.3000	0.3000	-25.000%	21	22,562	-13.333%
2026-06-18	0.3600	0.4000	0.3600	0.4000	+17.647%	5	22,584	-35.000%
2026-06-12	0.3400	0.3400	0.3400	0.3400	+47.826%	30	22,584	-23.529%
2026-06-09	0.2300	0.2300	0.2300	0.2300	-20.690%	10	22,599	+13.043%
2026-06-05	0.2900	0.2900	0.2900	0.2900	-3.333%	79	22,599	-10.345%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-9.091%	5	22,678	-13.333%
2026-06-01	0.3300	0.3300	0.3300	0.3300	+32.000%	1	22,683	-21.212%
2026-05-29	0.2600	0.2600	0.2500	0.2500	-47.917%	22	22,683	+4.000%
2026-05-26	0.4800	0.4800	0.4800	0.4800	+41.176%	2	22,705	-45.833%
2026-05-22	0.2700	0.3400	0.2700	0.3400	+6.250%	2,000	22,703	-23.529%
2026-05-21	0.3200	0.3200	0.3200	0.3200	+6.667%	1	22,703	-18.750%
2026-05-19	0.3200	0.3200	0.3000	0.3000	-9.091%	31	22,703	-13.333%
2026-05-18	0.3200	0.3300	0.3200	0.3300	-15.385%	103	22,702	-21.212%
2026-05-15	0.3900	0.3900	0.3900	0.3900	-13.333%	1	22,702	-33.333%
2026-05-14	0.4400	0.4500	0.4400	0.4500	+36.364%	4	22,755	-42.222%
2026-05-12	0.3600	0.3600	0.3300	0.3300	-13.158%	16	22,753	-21.212%
2026-05-11	0.3000	0.3800	0.3000	0.3800	-30.909%	6	22,753	-31.579%
2026-05-08	0.4000	0.5500	0.4000	0.5500	+22.222%	202	22,772	-52.727%
2026-05-07	0.4500	0.4500	0.4500	0.4500	0.000%	3	22,972	-42.222%
2026-05-06	0.3700	0.4500	0.3700	0.4500	+7.143%	605	22,975	-42.222%
2026-05-05	0.3700	0.4200	0.3700	0.4200	-2.326%	33	23,371	-38.095%
2026-05-01	0.5000	0.5000	0.4300	0.4300	+4.878%	5	23,402	-39.535%
2026-04-30	0.4100	0.4100	0.4100	0.4100	0.000%	2	23,402	-36.585%
2026-04-29	0.3600	0.4100	0.3600	0.4100	-18.000%	34	23,402	-36.585%
2026-04-28	0.4900	0.5000	0.4900	0.5000	+2.041%	51	23,406	-48.000%
2026-04-27	0.5500	0.5500	0.4900	0.4900	-9.259%	3	23,407	-46.939%
2026-04-24	0.5200	0.6000	0.5100	0.5400	-23.944%	72	23,409	-51.852%
2026-04-23	0.7100	0.7100	0.7100	0.7100	-7.792%	8	23,417	-63.380%
2026-04-22	0.7700	0.7700	0.7700	0.7700	+13.235%	13	23,417	-66.234%
2026-04-21	0.6800	0.6800	0.6800	0.6800	+4.615%	15	23,430	-61.765%
2026-04-20	0.6700	0.7100	0.6100	0.6500	+3.175%	32	23,430	-60.000%
2026-04-17	0.6300	0.6300	0.6300	0.6300	-10.000%	25	23,427	-58.730%
2026-04-16	0.7500	0.7500	0.6800	0.7000	-14.634%	311	23,452	-62.857%
2026-04-15	0.8200	0.8200	0.7900	0.8200	-4.651%	5	23,706	-68.293%
2026-04-14	0.8600	0.8900	0.8600	0.8600	+1.176%	29	23,708	-69.767%
2026-04-13	0.8700	0.8700	0.8300	0.8500	-2.299%	13	23,732	-69.412%
2026-04-10	0.8800	0.9000	0.8400	0.8700	-1.136%	92	23,736	-70.115%
2026-04-09	1.0000	1.0000	0.8800	0.8800	-12.000%	1,134	23,805	-70.455%
2026-04-08	1.0300	1.1000	0.9700	1.0000	-24.812%	117	23,811	-74.000%
2026-04-07	1.3300	1.3300	1.3300	1.3300	-1.481%	8	23,875	-80.451%
2026-04-06	1.2600	1.3500	1.2600	1.3500	-6.897%	3	23,875	-80.741%
2026-04-02	1.5100	1.5500	1.4500	1.4500	-4.605%	285	23,776	-82.069%
2026-04-01	1.6600	1.6600	1.5200	1.5200	-31.839%	4	23,776	-82.895%
2026-03-30	1.9800	2.2400	1.9800	2.2300	+13.198%	572	23,778	-88.341%
2026-03-27	2.0000	2.0000	1.9300	1.9700	+3.684%	32	23,950	-86.802%
2026-03-26	1.5500	1.9000	1.5500	1.9000	+22.581%	156	23,935	-86.316%
2026-03-25	1.5500	1.5500	1.5500	1.5500	-22.886%	2	23,926	-83.226%
2026-03-24	2.0500	2.0500	2.0000	2.0100	+1.515%	15	23,925	-87.065%
2026-03-20	2.0200	2.0200	1.8900	1.9800	+8.197%	53	23,935	-86.869%
2026-03-18	1.9000	1.9000	1.8300	1.8300	-3.684%	42	23,933	-85.792%
2026-03-17	1.7800	1.9000	1.7800	1.9000	+13.772%	64	23,933	-86.316%
2026-03-16	1.5600	1.7200	1.5500	1.6700	-12.105%	10	23,872	-84.431%
2026-03-13	1.9000	1.9000	1.9000	1.9000	+4.972%	1	23,871	-86.316%
2026-03-12	1.8000	1.9200	1.8000	1.8100	+13.125%	10	23,871	-85.635%
2026-03-11	1.5100	1.6000	1.4700	1.6000	-2.439%	47	23,871	-83.750%
2026-03-10	1.8400	1.8400	1.6100	1.6400	-13.684%	22	23,874	-84.146%
2026-03-09	1.9600	1.9600	1.9000	1.9000	+5.556%	92	23,864	-86.316%
2026-03-06	1.8500	1.8500	1.7800	1.8000	+2.273%	4	23,896	-85.556%
2026-03-05	1.7700	1.8000	1.6800	1.7600	+2.326%	234	23,897	-85.227%
2026-03-04	1.7200	1.7200	1.7200	1.7200	-9.948%	5	23,963	-84.884%
2026-03-03	2.1200	2.1200	1.9100	1.9100	+11.047%	6	23,968	-86.387%
2026-03-02	1.6700	1.7200	1.6700	1.7200	-2.825%	76	23,962	-84.884%
2026-02-26	1.7500	1.7800	1.7000	1.7700	+7.927%	111	24,008	-85.311%
2026-02-25	1.6500	1.6500	1.6400	1.6400	+0.613%	10	24,006	-84.146%
2026-02-24	1.6900	1.6900	1.6300	1.6300	-11.892%	22	24,006	-84.049%
2026-02-23	1.8000	1.8800	1.7400	1.8500	+5.714%	203	24,026	-85.946%
2026-02-20	1.7500	1.7500	1.7400	1.7500	-0.568%	4	24,062	-85.143%
2026-02-19	1.8000	1.8000	1.7500	1.7600	+4.762%	16	24,059	-85.227%
2026-02-18	1.6600	1.6800	1.6600	1.6800	0.000%	19	24,067	-84.524%
2026-02-17	1.6800	1.6800	1.6800	1.6800	+1.205%	3	24,057	-84.524%
2026-02-13	1.6700	1.6700	1.6400	1.6600	-2.924%	38	24,026	-84.337%
2026-02-12	1.7100	1.7100	1.7100	1.7100	+3.636%	1	24,026	-84.795%
2026-02-11	1.6500	1.6500	1.6500	1.6500	-3.509%	1	24,027	-84.242%
2026-02-10	1.6400	1.7100	1.6000	1.7100	+24.818%	109	24,027	-84.795%
2026-02-09	1.4000	1.4500	1.3700	1.3700	+6.202%	1,306	24,130	-81.022%
2026-02-06	1.6400	1.6400	1.2900	1.2900	-7.194%	77	23,524	-79.845%
2026-02-05	1.4700	1.7400	1.3900	1.3900	-14.724%	375	23,569	-81.295%
2026-02-04	1.6900	1.6900	1.6300	1.6300	+16.429%	31	23,942	-84.049%
2026-02-03	1.3400	1.4000	1.3400	1.4000	-6.040%	22	23,973	-81.429%
2026-02-02	1.5700	1.6000	1.4500	1.4900	-2.614%	207	23,991	-82.550%
2026-01-30	1.5600	1.5600	1.5300	1.5300	+4.082%	2	24,008	-83.007%
2026-01-29	1.4100	1.4700	1.4000	1.4700	+2.797%	62	24,010	-82.313%
2026-01-28	1.4800	1.4800	1.4200	1.4300	-13.333%	58	23,985	-81.818%
2026-01-27	1.7100	1.7100	1.6500	1.6500	-9.341%	181	23,989	-84.242%
2026-01-26	1.7800	1.9000	1.7400	1.8200	+13.043%	1,279	23,917	-85.714%
2026-01-23	1.6400	1.6800	1.4400	1.6100	+23.846%	725	23,171	-83.851%
2026-01-22	1.2500	1.4400	1.2500	1.3000	-2.256%	1,120	22,531	-80.000%
2026-01-21	1.3500	1.3500	1.3000	1.3300	-10.135%	92	21,648	-80.451%
2026-01-20	1.5000	1.5000	1.4600	1.4800	-7.500%	62	21,719	-82.432%
2026-01-16	1.3300	1.6700	1.3300	1.6000	+1.911%	250	21,889	-83.750%
2026-01-15	1.5200	1.6000	1.4700	1.5700	+0.641%	18,333	21,889	-83.439%
2026-01-14	1.5900	1.6600	1.5300	1.5600	-8.772%	3,995	29,526	-83.333%
2026-01-13	1.7200	1.8400	1.6500	1.7100	-8.065%	341	25,693	-84.795%
2026-01-12	2.4600	2.4600	1.7500	1.8600	+2.762%	802	25,620	-86.022%
2026-01-09	1.9900	1.9900	1.7200	1.8100	-14.218%	718	25,531	-85.635%
2026-01-08	2.0000	2.2000	2.0000	2.1100	+8.205%	422	24,933	-87.678%
2026-01-07	2.1900	2.1900	1.8900	1.9500	-12.556%	441	24,703	-86.667%
2026-01-06	2.3300	2.3600	2.2300	2.2300	-6.303%	645	24,625	-88.341%
2026-01-05	2.3100	2.3800	2.1900	2.3800	+1.709%	15,519	24,031	-89.076%
2026-01-02	2.4000	2.4100	2.3400	2.3400	-10.687%	30	8,891	-88.889%
2025-12-31	2.5800	2.6200	2.5800	2.6200	+2.745%	13	8,878	-90.076%
2025-12-30	2.5300	2.5500	2.5300	2.5500	-8.602%	11	8,878	-89.804%
2025-12-29	2.7000	2.8000	2.5900	2.7900	+3.333%	69	8,867	-90.681%
2025-12-26	2.7200	2.7200	2.6600	2.7000	-1.818%	1,031	8,887	-90.370%
2025-12-24	2.9600	2.9600	2.7500	2.7500	-7.718%	2	7,884	-90.545%
2025-12-23	2.9800	2.9800	2.9800	2.9800	+12.030%	30	7,884	-91.275%
2025-12-22	2.6200	2.6600	2.6200	2.6600	-4.317%	10	7,454	-90.226%
2025-12-18	2.7800	2.7800	2.7800	2.7800	+2.206%	5	7,459	-90.647%
2025-12-17	2.7100	2.7200	2.7000	2.7200	-1.091%	24	7,461	-90.441%
2025-12-16	2.7500	2.7500	2.7500	2.7500	+4.167%	4	7,449	-90.545%
2025-12-15	2.6700	2.7000	2.6300	2.6400	-1.124%	435	7,449	-90.152%
2025-12-12	2.6700	2.6700	2.6700	2.6700	+5.534%	2	7,450	-90.262%
2025-12-11	2.5300	2.5300	2.5300	2.5300	+3.265%	20	7,450	-89.723%
2025-12-10	2.4700	2.4700	2.4000	2.4500	+2.510%	44	7,450	-89.388%
2025-12-09	2.3900	2.3900	2.3900	2.3900	+3.463%	30	7,444	-89.121%
2025-12-08	2.3100	2.3100	2.3100	2.3100	+1.316%	1	7,444	-88.745%
2025-12-05	2.3200	2.3200	2.2800	2.2800	-5.000%	52	7,445	-88.596%
2025-12-04	2.2600	2.4000	2.2500	2.4000	+3.896%	79	7,468	-89.167%
2025-12-03	2.2000	2.3100	2.1500	2.3100	+2.667%	781	7,435	-88.745%
2025-12-02	2.2000	2.2600	2.1900	2.2500	-7.407%	44	6,784	-88.444%
2025-12-01	2.4900	2.4900	2.4300	2.4300	-0.410%	43	6,762	-89.300%
2025-11-28	2.7600	2.7600	2.4400	2.4400	-9.963%	12	6,754	-89.344%
2025-11-26	2.8900	2.8900	2.7100	2.7100	-11.148%	510	6,740	-90.406%
2025-11-25	3.0500	3.0500	3.0500	3.0500	0.000%	1	6,740	-91.475%
2025-11-24	3.1000	3.1500	3.0500	3.0500	-15.278%	307	6,739	-91.475%
2025-11-21	3.6000	3.6000	3.6000	3.6000	+4.956%	4	6,934	-92.778%
2025-11-20	2.9700	3.4300	2.9700	3.4300	+3.939%	3	6,932	-92.420%
2025-11-18	3.4000	3.4000	3.3000	3.3000	0.000%	48	6,932	-92.121%
2025-11-17	3.2000	3.3000	3.1300	3.3000	+4.762%	110	6,975	-92.121%
2025-11-13	3.0500	3.1500	3.0300	3.1500	+10.526%	547	6,925	-91.746%
2025-11-12	2.8500	2.8500	2.8500	2.8500	-0.697%	1	7,379	-90.877%
2025-11-10	2.9300	2.9300	2.8700	2.8700	-3.041%	500	7,379	-90.941%
2025-11-07	2.9500	3.2500	2.9500	2.9600	-1.333%	1,067	7,901	-91.216%
2025-11-04	2.8700	3.0000	2.8700	3.0000	-7.692%	3,005	6,902	-91.333%
2025-11-03	2.8600	3.2500	2.8600	3.2500	+19.048%	1,030	4,743	-92.000%
2025-10-31	2.7400	2.7400	2.6700	2.7300	-0.727%	135	4,743	-90.476%
2025-10-30	2.7500	2.7500	2.7500	2.7500	+7.843%	10	4,616	-90.545%
2025-10-29	2.5500	2.5500	2.5500	2.5500	-0.391%	5	4,626	-89.804%
2025-10-28	2.6700	2.6700	2.3700	2.5600	-3.030%	825	4,621	-89.844%
2025-10-27	2.8400	2.8400	2.6300	2.6400	-4.000%	217	4,181	-90.152%
2025-10-24	2.5300	2.7500	2.2600	2.7500	-9.836%	532	4,181	-90.545%
2025-10-23	3.2700	3.2700	3.0500	3.0500	-4.688%	41	3,673	-91.475%
2025-10-22	3.2000	3.2000	3.2000	3.2000	0.000%	1	3,673	-91.875%
2025-10-20	3.0500	3.2000	3.0500	3.2000	-3.030%	3	3,674	-91.875%
2025-10-16	3.2200	3.3000	3.2200	3.3000	+1.538%	12	3,672	-92.121%
2025-10-15	3.2700	3.2800	3.2500	3.2500	-8.451%	9	3,661	-92.000%
2025-10-14	3.3900	3.5500	3.3900	3.5500	+10.938%	16	3,666	-92.676%
2025-10-13	3.2000	3.2000	3.2000	3.2000	+6.667%	1	3,661	-91.875%
2025-10-10	2.7700	3.0500	2.7700	3.0000	+4.895%	71	3,662	-91.333%
2025-10-09	2.8600	2.8600	2.8600	2.8600	+0.351%	10	3,659	-90.909%
2025-10-08	2.9000	2.9800	2.8500	2.8500	+1.786%	15	3,659	-90.877%
2025-10-07	2.8000	2.8400	2.7400	2.8000	-2.778%	69	3,604	-90.714%
2025-10-06	2.7100	2.8800	2.7100	2.8800	+0.699%	55	3,604	-90.972%
2025-10-03	2.5900	2.9500	2.5900	2.8600	+4.380%	306	3,604	-90.909%
2025-10-02	2.7900	3.2000	2.7400	2.7400	-9.272%	105	3,523	-90.511%
2025-10-01	3.1500	3.1500	3.0200	3.0200	-9.581%	111	3,625	-91.391%
2025-09-30	3.3600	3.3600	3.3400	3.3400	+2.769%	9	3,735	-92.216%
2025-09-29	3.4600	3.4600	2.9100	3.2500	-0.915%	95	3,728	-92.000%
2025-09-26	3.6000	3.6000	3.1500	3.2800	-7.606%	116	3,690	-92.073%
2025-09-25	3.7000	3.7000	3.4500	3.5500	-8.974%	157	3,766	-92.676%
2025-09-24	3.8900	3.9500	3.8900	3.9000	-3.226%	80	3,830	-93.333%
2025-09-23	4.1300	4.1500	4.0300	4.0300	-6.497%	93	3,810	-93.548%
2025-09-22	4.0800	4.3100	4.0700	4.3100	+7.750%	133	3,807	-93.968%
2025-09-19	3.9600	4.0000	2.2900	4.0000	+2.564%	20	3,846	-93.500%
2025-09-18	3.7500	3.9000	3.0000	3.9000	-29.091%	676	3,846	-93.333%
2025-09-16	5.4300	5.5000	5.4300	5.5000	-2.482%	715	3,912	-95.273%
2025-09-15	5.5000	5.6800	5.4800	5.6400	-3.590%	485	3,253	-95.390%
2025-09-12	5.8500	5.8500	5.8500	5.8500	+1.739%	1	2,903	-95.556%
2025-09-11	5.5500	5.7500	5.5500	5.7500	+0.877%	188	2,911	-95.478%
2025-09-09	5.8000	5.8000	5.7000	5.7000	-0.524%	5	2,894	-95.439%
2025-09-08	5.7300	5.7300	5.7300	5.7300	-3.046%	3	2,889	-95.462%
2025-09-05	5.9000	5.9100	5.7700	5.9100	+3.684%	50	2,886	-95.601%
2025-09-04	5.8000	5.8000	5.7000	5.7000	-4.841%	44	2,892	-95.439%
2025-09-03	6.0500	6.0500	5.9000	5.9900	+6.018%	71	2,892	-95.659%
2025-08-28	5.7500	5.7500	5.3800	5.6500	-2.586%	10	2,921	-95.398%
2025-08-27	5.7600	5.8000	5.7500	5.8000	-2.192%	1,152	2,929	-95.517%
2025-08-25	5.9000	5.9300	5.0500	5.9300	+1.890%	45	2,225	-95.616%
2025-08-22	6.5000	6.5000	5.8000	5.8200	-14.032%	16	2,186	-95.533%
2025-08-21	6.7700	6.7700	6.7700	6.7700	+4.637%	10	2,195	-96.160%
2025-08-20	6.0000	6.5100	6.0000	6.4700	+12.522%	4	2,196	-95.981%
2025-08-19	5.6000	5.7500	5.6000	5.7500	-10.853%	90	2,194	-95.478%
2025-08-18	6.3400	6.4500	6.3400	6.4500	-5.147%	2	2,204	-95.969%
2025-08-15	6.1500	6.8000	5.7000	6.8000	+10.569%	25	2,205	-96.176%
2025-08-14	6.9000	6.9000	6.1500	6.1500	-20.130%	477	2,205	-95.772%
2025-08-11	7.7000	7.7000	7.6500	7.7000	-7.229%	112	2,225	-96.623%
2025-08-08	8.4600	8.5000	8.3000	8.3000	-1.775%	12	2,236	-96.867%
2025-08-07	8.7800	8.7800	8.4000	8.4500	+2.424%	30	2,228	-96.923%
2025-08-05	8.1500	8.2500	8.0000	8.2500	-4.070%	37	2,215	-96.848%
2025-08-04	8.6000	8.6000	8.6000	8.6000	-1.376%	1	2,245	-96.977%
2025-08-01	8.7200	8.7200	8.7200	8.7200	+12.516%	2	2,246	-97.018%
2025-07-28	7.7500	7.7500	7.7500	7.7500	-0.641%	1	2,248	-96.645%
2025-07-25	7.8000	7.8000	7.8000	7.8000	+20.930%	1	2,248	-96.667%
2025-07-23	6.4500	6.4500	6.4500	6.4500	-3.731%	4	2,247	-95.969%
2025-07-15	6.6000	6.7000	6.6000	6.7000	+1.515%	278	2,251	-96.119%
2025-07-10	6.6000	6.6000	6.6000	6.6000	-6.117%	1	2,296	-96.061%
2025-07-03	7.0300	7.0300	7.0300	7.0300	-1.678%	1	2,297	-96.302%
2025-07-02	7.1500	7.1500	7.1500	7.1500	+3.175%	2	2,297	-96.364%
2025-06-27	6.9300	6.9300	6.9300	6.9300	-5.198%	6	2,300	-96.248%
2025-06-24	7.5000	7.5000	7.3100	7.3100	-10.854%	3	2,306	-96.443%
2025-06-23	8.2000	8.2000	8.2000	8.2000	+3.797%	4	2,305	-96.829%
2025-06-20	7.9000	7.9000	7.9000	7.9000	+0.509%	16	2,305	-96.709%
2025-06-18	7.8600	7.8600	7.8600	7.8600	-1.750%	1	2,306	-96.692%
2025-06-17	7.9900	8.0000	7.9900	8.0000	+2.041%	6	2,306	-96.750%
2025-06-11	7.8400	7.8400	7.8400	7.8400	+8.138%	1	2,302	-96.684%
2025-06-10	7.4900	7.4900	7.2500	7.2500	-14.201%	22	2,303	-96.414%
2025-06-06	8.3500	8.4500	8.3500	8.4500	-1.744%	12	2,323	-96.923%
2025-06-05	8.2500	8.6000	8.2500	8.6000	+2.259%	7	2,327	-96.977%
2025-06-04	8.4200	8.4200	8.4100	8.4100	-3.995%	2	2,334	-96.908%
2025-06-03	8.8300	8.8300	8.6000	8.7600	+1.506%	10	2,336	-97.032%
2025-05-30	8.6500	8.6500	8.6300	8.6300	+7.205%	4	2,326	-96.987%
2025-05-22	8.0800	8.0800	8.0500	8.0500	+19.436%	15	2,324	-96.770%
2025-05-14	6.7400	6.7400	6.7400	6.7400	-7.290%	1	2,323	-96.142%
2025-05-12	7.2700	7.2700	7.2700	7.2700	-9.352%	1	2,323	-96.424%
2025-05-09	8.0200	8.0200	8.0200	8.0200	-4.637%	2	2,323	-96.758%
2025-05-05	8.4100	8.4100	8.4100	8.4100	+1.082%	2	2,322	-96.908%
2025-05-02	8.3300	8.3300	8.3200	8.3200	-3.256%	4	2,324	-96.875%
2025-05-01	8.6000	8.6000	8.6000	8.6000	+1.775%	6	2,324	-96.977%
2025-04-29	8.4000	8.4500	8.4000	8.4500	+4.321%	151	2,330	-96.923%
2025-04-24	8.2500	8.2500	8.1000	8.1000	-5.263%	81	2,331	-96.790%
2025-04-23	8.5500	8.5500	8.5500	8.5500	-14.500%	50	2,331	-96.959%
2025-04-21	10.0000	10.0000	10.0000	10.0000	+1.626%	4	2,331	-97.400%
2025-04-17	9.8500	9.8500	9.7800	9.8400	+8.729%	6	2,333	-97.358%
2025-04-15	9.1000	9.1000	8.9500	9.0500	+0.556%	126	2,333	-97.127%
2025-04-14	8.6600	9.1000	8.6400	9.0000	-6.250%	130	2,434	-97.111%
2025-04-11	9.7000	9.8500	9.6000	9.6000	+1.587%	10	2,437	-97.292%
2025-04-10	9.9500	9.9500	9.4300	9.4500	+5.000%	202	2,435	-97.249%
2025-04-09	9.0000	9.0000	9.0000	9.0000	-17.051%	1	2,485	-97.111%
2025-04-08	9.9100	10.8500	9.9100	10.8500	+10.152%	12	2,486	-97.604%
2025-04-07	9.6200	9.8500	9.6200	9.8500	+4.233%	160	2,474	-97.360%
2025-04-04	9.0400	9.4500	8.8300	9.4500	+23.529%	64	2,514	-97.249%
2025-04-03	7.6500	7.6500	7.6500	7.6500	-2.919%	5	2,533	-96.601%
2025-04-02	7.8800	7.8800	7.8800	7.8800	-11.560%	1	2,538	-96.701%
2025-04-01	7.9100	8.9100	7.9100	8.9100	+16.623%	3	2,537	-97.082%
2025-03-31	7.6400	7.6400	7.6400	7.6400	+3.243%	1	2,539	-96.597%
2025-03-28	7.4500	7.4500	7.4000	7.4000	+3.497%	10	2,538	-96.486%
2025-03-27	7.1500	7.1500	7.1500	7.1500	+2.582%	10	2,541	-96.364%
2025-03-26	6.9700	6.9700	6.9700	6.9700	+4.498%	1	2,546	-96.270%
2025-03-21	6.6700	6.6700	6.6700	6.6700	-1.912%	4	2,545	-96.102%
2025-03-20	6.8200	6.8200	6.8000	6.8000	+1.949%	12	2,545	-96.176%
2025-03-19	6.6500	6.6700	6.6500	6.6700	+7.581%	144	2,543	-96.102%
2025-03-18	6.4300	6.4300	6.0500	6.2000	+0.649%	118	2,403	-95.806%
2025-03-17	6.2000	6.2000	6.1600	6.1600	-10.204%	6	2,305	-95.779%
2025-03-14	6.8000	6.8600	6.8000	6.8600	-4.056%	6	2,304	-96.210%
2025-03-13	7.4100	7.4100	7.1500	7.1500	-24.895%	20	2,305	-96.364%
2025-03-11	9.5000	9.5200	9.5000	9.5200	+4.044%	6	2,305	-97.269%
2025-03-10	9.1900	9.6000	9.1500	9.1500	+5.172%	5	2,306	-97.158%
2025-03-07	8.9500	8.9500	8.7000	8.7000	+1.754%	4	2,306	-97.011%
2025-03-06	8.5500	8.5500	8.5500	8.5500	0.000%	1	2,308	-96.959%
2025-03-05	8.5500	8.5500	8.5500	8.5500	-0.466%	1	2,308	-96.959%
2025-03-04	8.2000	8.5900	8.2000	8.5900	+18.483%	11	2,307	-96.973%
2025-03-03	6.9500	7.2500	6.9500	7.2500	+3.571%	200	2,301	-96.414%
2025-02-25	7.0000	7.0000	7.0000	7.0000	+1.302%	1	2,101	-96.286%
2025-02-24	6.6500	6.9100	6.6500	6.9100	+6.308%	2	2,101	-96.237%
2025-02-21	6.4800	6.5000	6.4700	6.5000	+8.333%	206	2,102	-96.000%
2025-02-20	6.4500	6.4500	6.0000	6.0000	-0.826%	8	2,104	-95.667%
2025-02-19	6.0500	6.0500	6.0500	6.0500	+8.036%	58	2,099	-95.702%
2025-02-18	6.0600	6.0800	5.6000	5.6000	-21.897%	14	2,041	-95.357%
2025-02-14	6.7500	7.1700	6.7500	7.1700	+10.648%	10	2,040	-96.374%
2025-02-13	6.4800	6.4800	6.4800	6.4800	-14.737%	10	2,030	-95.988%
2025-02-12	8.1000	8.1000	7.6000	7.6000	-8.213%	27	2,030	-96.579%
2025-02-11	8.2800	8.2800	8.2800	8.2800	-8.000%	12	2,036	-96.860%
2025-02-10	9.2400	9.2400	8.9000	9.0000	-1.099%	26	2,048	-97.111%
2025-02-07	9.1000	9.1000	9.1000	9.1000	-2.151%	8	2,032	-97.143%
2025-02-06	9.2500	9.3000	9.2500	9.3000	0.000%	44	2,032	-97.204%
2025-02-04	9.3000	9.3000	9.3000	9.3000	+3.333%	10	1,992	-97.204%
2025-01-30	9.1500	9.1500	9.0000	9.0000	+1.237%	20	1,982	-97.111%
2025-01-28	8.9500	8.9500	8.8900	8.8900	+2.184%	2	1,967	-97.075%
2025-01-27	8.3500	8.7000	8.3500	8.7000	+4.819%	184	1,965	-97.011%
2025-01-24	8.1000	8.3000	8.1000	8.3000	+4.403%	474	1,899	-96.867%
2025-01-23	7.9300	8.0000	7.9300	7.9500	+2.317%	150	1,904	-96.730%
2025-01-22	7.9000	7.9000	7.6100	7.7700	-0.385%	287	1,895	-96.654%
2025-01-21	7.5900	7.8000	7.5900	7.8000	-1.391%	13	1,851	-96.667%
2025-01-17	7.9100	7.9100	7.9100	7.9100	-13.740%	2	1,839	-96.713%
2025-01-16	9.1700	9.1700	9.1700	9.1700	-4.777%	5	1,839	-97.165%
2025-01-13	9.6300	9.6300	9.6300	9.6300	-0.517%	3	1,844	-97.300%
2025-01-10	9.8500	9.8500	9.6800	9.6800	+8.156%	58	1,844	-97.314%
2025-01-03	8.9200	9.0000	8.9200	8.9500	-1.648%	54	1,844	-97.095%
2025-01-02	9.1400	9.1400	9.1000	9.1000	-2.256%	32	1,862	-97.143%
2024-12-30	9.2300	9.3300	9.2300	9.3100	+4.022%	151	1,862	-97.207%
2024-12-26	8.9500	8.9500	8.9500	8.9500	-1.432%	10	1,732	-97.095%
2024-12-24	9.0800	9.0800	9.0800	9.0800	-0.656%	1	1,722	-97.137%
2024-12-23	9.1400	9.1400	9.1400	9.1400	-3.688%	1	1,722	-97.155%
2024-12-20	9.9000	9.9000	9.4900	9.4900	-3.557%	5	1,722	-97.260%
2024-12-19	9.7000	9.8400	9.7000	9.8400	+13.103%	41	1,721	-97.358%
2024-12-16	8.7000	8.7000	8.7000	8.7000	-0.344%	7	1,722	-97.011%
2024-12-12	8.7300	8.7300	8.7300	8.7300	-3.108%	1	1,729	-97.022%
2024-12-11	9.0100	9.0100	9.0100	9.0100	-1.314%	1	1,729	-97.114%
2024-12-10	8.5300	9.1300	8.5300	9.1300	+6.784%	46	1,728	-97.152%
2024-12-09	8.5100	8.5600	8.5100	8.5500	0.000%	11	1,718	-96.959%
2024-12-06	8.6800	8.6800	8.5500	8.5500	-0.466%	12	1,709	-96.959%
2024-12-05	8.0000	8.5900	8.0000	8.5900	+12.141%	13	1,703	-96.973%
2024-12-04	7.5000	8.0000	7.5000	7.6600	+3.514%	1,084	1,690	-96.606%
2024-12-03	6.6700	7.4000	6.6700	7.4000	+9.630%	11	2,121	-96.486%
2024-12-02	6.9000	6.9000	6.7500	6.7500	+0.746%	11	2,120	-96.148%
2024-11-29	6.7000	6.7000	6.7000	6.7000	-5.634%	22	2,119	-96.119%
2024-11-27	7.1000	7.1000	7.1000	7.1000	+11.635%	1	2,108	-96.338%
2024-11-14	6.3600	6.3600	6.3600	6.3600	-3.343%	1	2,108	-95.912%
2024-11-13	6.5800	6.5800	6.5800	6.5800	+2.813%	1	2,107	-96.049%
2024-11-11	6.0500	6.4000	6.0500	6.4000	+5.611%	18	2,106	-95.938%
2024-11-08	6.0400	6.0600	6.0400	6.0600	+0.664%	20	2,122	-95.710%
2024-11-07	6.1000	6.1400	5.9000	6.0200	-7.527%	2,132	2,112	-95.681%
2024-11-06	6.5100	6.5100	6.5100	6.5100	-11.789%	5	748	-96.006%
2024-11-01	7.7500	7.7500	7.3800	7.3800	-1.600%	70	748	-96.477%
2024-10-28	7.5000	7.5000	7.5000	7.5000	-0.662%	5	714	-96.533%
2024-10-21	7.5500	7.5500	7.5500	7.5500	+2.721%	2	714	-96.556%
2024-10-09	7.4500	7.4500	7.3000	7.3500	-3.922%	511	713	-96.463%
2024-10-01	7.6500	7.6500	7.6500	7.6500	+6.844%	1	204	-96.601%
2024-09-26	6.8000	7.2700	6.8000	7.1600	-16.744%	201	203	-96.369%
2024-09-17	8.6000	8.6000	8.6000	8.6000	-7.626%	1	2	-96.977%
2024-09-16	9.3100	9.3100	9.3100	9.3100	0.000%	1	1	-97.207%