Dark

INTC20270115P30
INTC Jan 15 2027 30.00 Put (INTC270115P00030000)
option OPRA

EOD

Sep 1, 2026

0.08000.000%(0.0000)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0600	0.0800	0.0500	0.0800	0.000%	33	37,943	0.000%
2026-08-31	0.0900	0.1000	0.0800	0.0800	-11.111%	48	37,962	0.000%
2026-08-27	0.0900	0.0900	0.0900	0.0900	+12.500%	1	37,960	-11.111%
2026-08-26	0.1000	0.1100	0.0800	0.0800	-20.000%	4	37,960	0.000%
2026-08-25	0.0900	0.1000	0.0900	0.1000	+11.111%	51	37,960	-20.000%
2026-08-21	0.1000	0.1000	0.0900	0.0900	0.000%	11	37,960	-11.111%
2026-08-20	0.0900	0.0900	0.0800	0.0900	-10.000%	34	37,969	-11.111%
2026-08-19	0.1000	0.1300	0.0800	0.1000	-9.091%	111	37,986	-20.000%
2026-08-18	0.1000	0.1300	0.0800	0.1100	-15.385%	68	38,023	-27.273%
2026-08-17	0.1100	0.1300	0.0800	0.1300	-7.143%	61	38,034	-38.462%
2026-08-14	0.1400	0.1500	0.0800	0.1400	+7.692%	87	38,059	-42.857%
2026-08-13	0.1500	0.1700	0.1300	0.1300	-31.579%	70	38,062	-38.462%
2026-08-12	0.1800	0.2000	0.1200	0.1900	+5.556%	116	38,068	-57.895%
2026-08-11	0.1800	0.2100	0.1600	0.1800	-10.000%	58	38,068	-55.556%
2026-08-10	0.2800	0.2800	0.2000	0.2000	-28.571%	76	38,065	-60.000%
2026-08-07	0.3000	0.3000	0.2800	0.2800	-9.677%	25	38,062	-71.429%
2026-08-06	0.2700	0.3100	0.2600	0.3100	+14.815%	22	38,049	-74.194%
2026-08-05	0.3500	0.3600	0.2700	0.2700	-12.903%	25	38,058	-70.370%
2026-08-04	0.3100	0.3100	0.3100	0.3100	-8.824%	2	38,037	-74.194%
2026-08-03	0.3300	0.3500	0.2700	0.3400	-2.857%	20	38,037	-76.471%
2026-07-31	0.3000	0.3600	0.3000	0.3500	-2.778%	69	38,042	-77.143%
2026-07-30	0.3800	0.4000	0.3400	0.3600	-28.000%	57	38,056	-77.778%
2026-07-29	0.4500	0.5500	0.4500	0.5000	+11.111%	66	38,063	-84.000%
2026-07-28	0.4500	0.4900	0.4200	0.4500	+25.000%	15	38,089	-82.222%
2026-07-27	0.3800	0.4400	0.3600	0.3600	-12.195%	23	38,088	-77.778%
2026-07-24	0.4000	0.4500	0.3300	0.4100	-12.766%	24	38,072	-80.488%
2026-07-23	0.4000	0.4700	0.4000	0.4700	+17.500%	13	38,059	-82.979%
2026-07-22	0.5000	0.5000	0.4000	0.4000	-6.977%	8	38,057	-80.000%
2026-07-21	0.4600	0.4600	0.4300	0.4300	-17.308%	4	38,062	-81.395%
2026-07-20	0.4800	0.5200	0.4800	0.5200	-5.455%	10	38,065	-84.615%
2026-07-17	0.5500	0.5700	0.4500	0.5500	+10.000%	34	38,060	-85.455%
2026-07-16	0.4600	0.5000	0.4600	0.5000	+8.696%	3	38,055	-84.000%
2026-07-15	0.4500	0.4600	0.4400	0.4600	+17.949%	17	38,053	-82.609%
2026-07-14	0.3900	0.3900	0.3900	0.3900	-13.333%	2	38,061	-79.487%
2026-07-13	0.4500	0.4600	0.4500	0.4500	0.000%	58	38,061	-82.222%
2026-07-10	0.4800	0.4800	0.4200	0.4500	+9.756%	55	38,062	-82.222%
2026-07-08	0.4100	0.4100	0.4100	0.4100	-24.074%	1	38,062	-80.488%
2026-07-07	0.5300	0.5500	0.4900	0.5400	+20.000%	157	38,061	-85.185%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-10.000%	4	38,188	-82.222%
2026-07-02	0.4300	0.5000	0.4100	0.5000	+19.048%	66	38,175	-84.000%
2026-07-01	0.4200	0.4200	0.4200	0.4200	+16.667%	6	38,175	-80.952%
2026-06-30	0.3600	0.3600	0.3600	0.3600	-10.000%	1	38,176	-77.778%
2026-06-29	0.4800	0.4800	0.4000	0.4000	-11.111%	26	38,176	-80.000%
2026-06-25	0.4200	0.4700	0.4200	0.4500	0.000%	32	38,201	-82.222%
2026-06-23	0.3800	0.4500	0.3800	0.4500	+15.385%	15	38,226	-82.222%
2026-06-22	0.4200	0.4400	0.3900	0.3900	-4.878%	73	38,236	-79.487%
2026-06-18	0.4400	0.5100	0.4100	0.4100	-16.327%	36	38,255	-80.488%
2026-06-17	0.4700	0.4900	0.4700	0.4900	-7.547%	9	38,255	-83.673%
2026-06-16	0.4600	0.5300	0.4600	0.5300	+15.217%	202	38,255	-84.906%
2026-06-15	0.4500	0.4600	0.3900	0.4600	-4.167%	13	38,071	-82.609%
2026-06-12	0.4800	0.4800	0.4800	0.4800	+33.333%	10	38,081	-83.333%
2026-06-11	0.4700	0.5000	0.3600	0.3600	-21.739%	29	38,081	-77.778%
2026-06-10	0.4700	0.4700	0.4100	0.4600	-2.128%	23	38,107	-82.609%
2026-06-09	0.4100	0.5200	0.4100	0.4700	+9.302%	59	38,108	-82.979%
2026-06-08	0.4600	0.4600	0.4300	0.4300	-12.245%	2	38,110	-81.395%
2026-06-05	0.4500	0.4900	0.4500	0.4900	+32.432%	23	38,112	-83.673%
2026-06-04	0.4100	0.4100	0.3600	0.3700	-17.778%	9	38,122	-78.378%
2026-06-03	0.4500	0.4500	0.4500	0.4500	-10.000%	40	38,129	-82.222%
2026-06-01	0.4500	0.5000	0.4500	0.5000	+28.205%	55	38,129	-84.000%
2026-05-29	0.3700	0.3900	0.3700	0.3900	+11.429%	46	38,134	-79.487%
2026-05-28	0.4200	0.4200	0.3500	0.3500	-12.500%	91	38,134	-77.143%
2026-05-27	0.4400	0.4400	0.4000	0.4000	-4.762%	2	38,172	-80.000%
2026-05-26	0.5000	0.5000	0.3700	0.4200	+5.000%	14	38,172	-80.952%
2026-05-22	0.4000	0.4000	0.4000	0.4000	+5.263%	2	38,169	-80.000%
2026-05-21	0.4200	0.4300	0.3700	0.3800	-9.524%	51	38,170	-78.947%
2026-05-20	0.4100	0.4400	0.4100	0.4200	-8.696%	5	38,170	-80.952%
2026-05-19	0.4300	0.4600	0.4200	0.4600	+6.977%	3	38,186	-82.609%
2026-05-18	0.4300	0.4700	0.4200	0.4300	-4.444%	203	38,186	-81.395%
2026-05-15	0.4800	0.4800	0.4400	0.4500	+9.756%	84	38,186	-82.222%
2026-05-14	0.4800	0.5100	0.4100	0.4100	-12.766%	60	38,240	-80.488%
2026-05-13	0.4700	0.4700	0.4700	0.4700	+6.818%	1	38,272	-82.979%
2026-05-12	0.4600	0.5300	0.4300	0.4400	-12.000%	279	38,272	-81.818%
2026-05-11	0.5000	0.5800	0.4400	0.5000	-7.407%	2,807	38,272	-84.000%
2026-05-08	0.5400	0.5600	0.5000	0.5400	-5.263%	156	38,298	-85.185%
2026-05-07	0.5700	0.5800	0.5500	0.5700	+7.547%	99	38,300	-85.965%
2026-05-06	0.5000	0.5400	0.4800	0.5300	+6.000%	212	38,270	-84.906%
2026-05-05	0.5300	0.5700	0.5000	0.5000	-13.793%	96	38,287	-84.000%
2026-05-04	0.5400	0.5800	0.5300	0.5800	+5.455%	99	38,202	-86.207%
2026-05-01	0.5600	0.6000	0.5500	0.5500	-6.780%	112	38,214	-85.455%
2026-04-30	0.5100	0.5900	0.5100	0.5900	+7.273%	41	38,214	-86.441%
2026-04-29	0.6000	0.6200	0.5000	0.5500	-20.290%	276	38,195	-85.455%
2026-04-28	0.6900	0.7100	0.6900	0.6900	0.000%	12	38,222	-88.406%
2026-04-27	0.7200	0.7300	0.6900	0.6900	-6.757%	82	38,222	-88.406%
2026-04-24	0.5900	0.8200	0.5900	0.7400	-26.733%	542	38,238	-89.189%
2026-04-23	0.9700	1.0200	0.9300	1.0100	-0.980%	81	38,480	-92.079%
2026-04-22	1.0000	1.0600	1.0000	1.0200	+2.000%	135	38,509	-92.157%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+2.041%	1	38,414	-92.000%
2026-04-20	0.9300	1.0100	0.8800	0.9800	+5.376%	52	38,414	-91.837%
2026-04-17	0.9400	0.9400	0.8700	0.9300	-5.102%	1,050	38,418	-91.398%
2026-04-16	1.0600	1.1000	0.9600	0.9800	-14.783%	775	37,497	-91.837%
2026-04-15	1.1400	1.1500	1.1300	1.1500	-1.709%	19	38,015	-93.043%
2026-04-14	1.2200	1.2400	1.1700	1.1700	-0.847%	136	38,009	-93.162%
2026-04-13	1.1700	1.2300	1.1300	1.1800	-1.667%	583	37,968	-93.220%
2026-04-10	1.2500	1.2600	1.1800	1.2000	-4.000%	88	37,700	-93.333%
2026-04-09	1.4000	1.4000	1.2500	1.2500	-8.759%	5,292	37,711	-93.600%
2026-04-08	1.6400	1.6400	1.3200	1.3700	-28.272%	265	35,194	-94.161%
2026-04-07	2.3000	2.3000	1.8500	1.9100	-3.046%	21	35,380	-95.812%
2026-04-06	2.0000	2.0200	1.8500	1.9700	-6.635%	55	35,371	-95.939%
2026-04-02	2.2000	2.2000	2.1100	2.1100	-7.456%	70	35,325	-96.209%
2026-04-01	2.2600	2.2800	2.1500	2.2800	-12.644%	98	35,325	-96.491%
2026-03-31	2.8000	2.9100	2.6100	2.6100	-17.143%	57	35,331	-96.935%
2026-03-30	2.7600	3.2100	2.7600	3.1500	+12.500%	114	35,341	-97.460%
2026-03-27	2.7700	2.8000	2.7700	2.8000	+5.660%	15	35,298	-97.143%
2026-03-26	2.4300	2.6500	2.2800	2.6500	+17.778%	57	35,293	-96.981%
2026-03-25	2.3700	2.3700	2.1000	2.2500	-20.213%	59	35,288	-96.444%
2026-03-24	2.8200	2.8200	2.8200	2.8200	+6.415%	2	35,281	-97.163%
2026-03-23	2.6000	2.7300	2.6000	2.6500	-5.357%	8	35,279	-96.981%
2026-03-20	2.6800	2.8000	2.6800	2.8000	+11.111%	43	35,277	-97.143%
2026-03-19	2.5300	2.6600	2.5200	2.5200	-1.946%	24	35,277	-96.825%
2026-03-18	2.6400	2.6400	2.5500	2.5700	-5.861%	3,303	35,270	-96.887%
2026-03-17	2.6900	2.7800	2.6900	2.7300	+19.737%	19	33,470	-97.070%
2026-03-16	2.3300	2.3500	2.2800	2.2800	-12.308%	16	33,461	-96.491%
2026-03-13	2.6000	2.6000	2.6000	2.6000	-1.887%	3	33,475	-96.923%
2026-03-12	2.4400	2.6500	2.4400	2.6500	+18.834%	60	33,475	-96.981%
2026-03-11	2.2100	2.3800	2.2000	2.2300	-4.701%	76	33,472	-96.413%
2026-03-10	2.3900	2.4500	2.2600	2.3400	-9.302%	39	33,470	-96.581%
2026-03-09	3.1000	3.1000	2.5800	2.5800	-8.511%	186	33,472	-96.899%
2026-03-06	2.7000	2.9600	2.5500	2.8200	+15.102%	61	33,455	-97.163%
2026-03-05	2.8000	2.8000	2.3900	2.4500	-0.810%	48	33,479	-96.735%
2026-03-04	2.5000	2.5000	2.4100	2.4700	-10.182%	1,303	33,447	-96.761%
2026-03-03	2.8000	2.9600	2.7000	2.7500	+11.789%	29	32,970	-97.091%
2026-03-02	2.5500	2.6300	2.4300	2.4600	-4.651%	1,560	32,951	-96.748%
2026-02-26	2.5000	2.5800	2.5000	2.5800	+8.403%	76	32,982	-96.899%
2026-02-25	2.4500	2.4600	2.3000	2.3800	0.000%	159	32,836	-96.639%
2026-02-24	2.4000	2.4000	2.3800	2.3800	-11.194%	27	32,836	-96.639%
2026-02-23	2.6000	2.7000	2.5900	2.6800	+5.929%	128	32,836	-97.015%
2026-02-20	2.6200	2.7000	2.5300	2.5300	-0.784%	32	32,950	-96.838%
2026-02-19	2.5000	2.5800	2.4500	2.5500	+11.842%	20	32,942	-96.863%
2026-02-18	2.3600	2.3900	2.2800	2.2800	-9.524%	1,002	32,517	-96.491%
2026-02-17	2.2800	2.5300	2.2800	2.5200	+6.329%	1,232	32,040	-96.825%
2026-02-13	2.5500	2.5500	2.3100	2.3700	-4.435%	49	30,793	-96.624%
2026-02-12	2.4000	2.4800	2.4000	2.4800	+6.897%	103	30,793	-96.774%
2026-02-11	2.2300	2.3400	2.2300	2.3200	-3.333%	6	30,758	-96.552%
2026-02-10	2.0900	2.4000	2.0900	2.4000	+18.812%	8	30,758	-96.667%
2026-02-09	2.3000	2.3000	2.0200	2.0200	+0.498%	153	30,757	-96.040%
2026-02-06	2.2400	2.2400	2.0100	2.0100	-12.609%	56	30,710	-96.020%
2026-02-05	2.2800	2.3300	2.2200	2.3000	+2.222%	293	30,693	-96.522%
2026-02-04	2.2000	2.4000	2.2000	2.2500	+3.687%	164	30,734	-96.444%
2026-02-03	2.0500	2.1900	2.0500	2.1700	+5.340%	197	30,690	-96.313%
2026-02-02	2.2600	2.2600	2.0600	2.0600	-1.435%	228	30,701	-96.117%
2026-01-30	2.1500	2.1500	2.0900	2.0900	-0.476%	6	30,881	-96.172%
2026-01-29	2.1100	2.2200	2.1000	2.1000	+0.478%	79	30,883	-96.190%
2026-01-28	2.1500	2.2100	2.0300	2.0900	-15.041%	620	30,899	-96.172%
2026-01-27	2.5200	2.5200	2.4000	2.4600	-7.865%	297	30,903	-96.748%
2026-01-26	2.4500	2.7500	2.3700	2.6700	+11.715%	484	30,878	-97.004%
2026-01-23	2.4100	2.4300	2.1600	2.3900	+29.891%	14,890	30,520	-96.653%
2026-01-22	1.9400	1.9600	1.7500	1.8400	-2.128%	175	29,871	-95.652%
2026-01-21	1.9700	2.0000	1.8400	1.8800	-14.545%	139	29,826	-95.745%
2026-01-20	2.1700	2.2100	2.0400	2.2000	-4.762%	288	29,889	-96.364%
2026-01-16	2.1700	2.3100	2.1700	2.3100	+5.000%	95	29,877	-96.537%
2026-01-15	2.1600	2.2600	2.1400	2.2000	-7.173%	432	29,877	-96.364%
2026-01-14	2.2200	2.3700	2.1600	2.3700	-2.066%	471	30,155	-96.624%
2026-01-13	2.4100	2.5400	2.2300	2.4200	-9.363%	433	29,998	-96.694%
2026-01-12	3.1400	3.1600	2.5600	2.6700	+7.661%	1,362	29,832	-97.004%
2026-01-09	2.8500	2.8500	2.4700	2.4800	-18.689%	1,038	28,829	-96.774%
2026-01-08	2.9000	3.1000	2.7600	3.0500	+7.774%	179	29,017	-97.377%
2026-01-07	3.0600	3.0900	2.6600	2.8300	-11.006%	607	28,879	-97.173%
2026-01-06	3.2600	3.3900	3.1500	3.1800	-6.471%	1,201	29,254	-97.484%
2026-01-05	2.9100	3.4000	2.9100	3.4000	+3.976%	13,885	29,216	-97.647%
2026-01-02	3.4500	3.4500	3.2000	3.2700	-13.032%	25	22,736	-97.554%
2025-12-31	3.6000	3.7600	3.6000	3.7600	+4.444%	108	22,689	-97.872%
2025-12-30	3.6000	3.6200	3.5000	3.6000	-2.703%	18	22,689	-97.778%
2025-12-29	3.8000	3.8000	3.7000	3.7000	-3.141%	59	22,652	-97.838%
2025-12-26	3.8500	3.9000	3.7500	3.8200	-3.291%	226	22,468	-97.906%
2025-12-24	4.0400	4.1400	3.9500	3.9500	+8.219%	1,280	20,721	-97.975%
2025-12-23	3.9500	3.9500	3.6500	3.6500	-3.947%	774	20,721	-97.808%
2025-12-22	3.8000	3.9000	3.8000	3.8000	-5.000%	85	20,795	-97.895%
2025-12-19	3.8100	4.0000	3.7000	4.0000	0.000%	23	20,806	-98.000%
2025-12-18	3.9000	4.0000	3.9000	4.0000	-0.990%	124	20,716	-98.000%
2025-12-17	3.9700	4.0400	3.9700	4.0400	+6.878%	4	20,704	-98.020%
2025-12-16	3.7500	3.8500	3.7500	3.7800	-0.526%	7	20,703	-97.884%
2025-12-15	3.8100	3.8100	3.8000	3.8000	-1.809%	2	20,702	-97.895%
2025-12-12	3.5500	3.8900	3.4500	3.8700	+9.014%	294	20,702	-97.933%
2025-12-11	3.5200	3.5900	3.5200	3.5500	+3.801%	7	20,670	-97.746%
2025-12-10	3.4600	3.4600	3.3800	3.4200	+2.090%	37	20,669	-97.661%
2025-12-09	3.5000	3.5000	3.3500	3.3500	-2.899%	72	20,638	-97.612%
2025-12-08	3.6200	3.6200	3.1500	3.4500	+9.524%	7	20,686	-97.681%
2025-12-05	3.3500	3.3500	3.0600	3.1500	-5.970%	4	20,688	-97.460%
2025-12-04	2.8600	3.3500	2.8600	3.3500	+11.667%	35	20,686	-97.612%
2025-12-03	3.0000	3.0600	2.9600	3.0000	0.000%	2,962	20,655	-97.333%
2025-12-02	3.2100	3.3400	2.9500	3.0000	-11.765%	2,662	18,288	-97.333%
2025-12-01	3.3800	3.4100	3.3800	3.4000	+1.493%	67	18,792	-97.647%
2025-11-28	4.1800	4.1800	3.3500	3.3500	-19.277%	833	18,733	-97.612%
2025-11-25	4.3300	4.3300	4.1500	4.1500	-0.955%	93	18,874	-98.072%
2025-11-24	4.5000	4.5000	4.1000	4.1900	-16.200%	434	18,854	-98.091%
2025-11-21	5.0000	5.0000	5.0000	5.0000	+6.383%	6	19,107	-98.400%
2025-11-20	4.6500	4.7000	4.6500	4.7000	+2.174%	3	19,106	-98.298%
2025-11-19	4.5000	4.6000	4.3000	4.6000	+0.656%	60	19,106	-98.261%
2025-11-18	4.7800	4.7800	4.5500	4.5700	-0.652%	910	19,077	-98.249%
2025-11-17	4.4000	4.6500	4.4000	4.6000	+3.371%	56	18,265	-98.261%
2025-11-14	4.3800	4.4500	4.3800	4.4500	+2.299%	44	18,265	-98.202%
2025-11-13	4.1700	4.5000	4.1700	4.3500	+7.673%	327	18,221	-98.161%
2025-11-12	4.0500	4.0500	4.0400	4.0400	-2.651%	16	18,297	-98.020%
2025-11-10	3.7600	4.2000	3.7600	4.1500	+1.220%	20	18,296	-98.072%
2025-11-07	4.2900	4.2900	4.0000	4.1000	-1.205%	26	18,298	-98.049%
2025-11-06	4.1500	4.1500	4.1500	4.1500	-2.353%	100	18,274	-98.072%
2025-11-05	4.2500	4.2500	4.2500	4.2500	-1.163%	4	18,374	-98.118%
2025-11-04	4.2000	4.3000	4.2000	4.3000	+10.256%	2,084	18,399	-98.140%
2025-11-03	3.7200	4.0000	3.7200	3.9000	+2.632%	33	16,578	-97.949%
2025-10-31	3.7500	3.8000	3.7000	3.8000	+2.703%	36	16,578	-97.895%
2025-10-30	3.7100	3.7100	3.7000	3.7000	+2.778%	3	16,586	-97.838%
2025-10-29	3.7000	3.7000	3.6000	3.6000	+4.348%	6	16,583	-97.778%
2025-10-28	3.7000	3.7000	3.4500	3.4500	-9.211%	111	16,583	-97.681%
2025-10-27	3.6000	3.8000	3.6000	3.8000	-5.237%	70	16,560	-97.895%
2025-10-24	3.4500	4.0800	3.4500	4.0100	-4.976%	569	16,560	-98.005%
2025-10-23	4.5500	4.5500	4.2200	4.2200	+5.500%	51	16,813	-98.104%
2025-10-22	4.5000	4.6500	4.0000	4.0000	-6.323%	500	16,803	-98.000%
2025-10-20	4.4300	4.4300	4.2000	4.2700	-7.174%	9	16,494	-98.126%
2025-10-17	4.5000	4.6000	4.5000	4.6000	+1.322%	2	16,498	-98.261%
2025-10-16	4.4700	4.5500	4.4500	4.5400	-1.304%	65	16,499	-98.238%
2025-10-15	4.6000	4.6000	4.6000	4.6000	+2.222%	1	16,530	-98.261%
2025-10-14	4.6300	4.6600	4.5000	4.5000	+1.124%	33	16,530	-98.222%
2025-10-13	4.4500	4.4500	4.4500	4.4500	+1.136%	1	16,513	-98.202%
2025-10-10	3.9000	4.4000	3.2000	4.4000	+8.642%	98	16,514	-98.182%
2025-10-09	4.0500	4.1000	4.0500	4.0500	-3.571%	508	16,449	-98.025%
2025-10-08	4.2000	4.2000	4.0200	4.2000	+5.000%	53	16,485	-98.095%
2025-10-07	3.9000	4.4700	3.9000	4.0000	-0.498%	1,050	16,498	-98.000%
2025-10-06	3.8700	4.1000	3.8700	4.0200	-1.229%	65	16,498	-98.010%
2025-10-03	3.9100	4.2000	3.8500	4.0700	+1.496%	98	16,472	-98.034%
2025-10-02	4.1300	4.1800	3.9200	4.0100	-7.816%	124	16,386	-98.005%
2025-10-01	4.7500	4.7500	4.3500	4.3500	-10.309%	49	16,326	-98.161%
2025-09-30	4.7900	4.8500	4.7000	4.8500	+3.412%	110	16,286	-98.351%
2025-09-29	4.6500	5.1000	4.5500	4.6900	+0.860%	131	16,293	-98.294%
2025-09-26	4.7500	4.8300	4.4500	4.6500	-5.488%	150	16,273	-98.280%
2025-09-25	5.0000	5.1000	4.8500	4.9200	-8.037%	1,381	16,311	-98.374%
2025-09-24	5.8000	5.8000	5.2500	5.3500	-8.547%	116	15,539	-98.505%
2025-09-23	5.7000	5.8500	5.6900	5.8500	-2.500%	111	15,533	-98.632%
2025-09-22	5.5000	6.0200	5.5000	6.0000	+6.195%	3,347	15,513	-98.667%
2025-09-19	5.4900	5.7000	5.3000	5.6500	+5.607%	146	12,563	-98.584%
2025-09-18	4.9500	5.5000	4.7000	5.3500	-28.667%	1,765	12,593	-98.505%
2025-09-17	7.5000	7.5000	7.5000	7.5000	-0.925%	14	12,488	-98.933%
2025-09-16	7.4500	7.5700	7.4500	7.5700	-5.257%	42	12,494	-98.943%
2025-09-12	7.9500	7.9900	7.9500	7.9900	+3.097%	23	12,494	-98.999%
2025-09-10	7.7500	7.7500	7.7500	7.7500	-0.768%	30	12,495	-98.968%
2025-09-09	7.8000	7.8100	7.7000	7.8100	-1.139%	102	12,495	-98.976%
2025-09-05	7.9300	7.9300	7.9000	7.9000	+2.067%	11	12,430	-98.987%
2025-09-04	7.8000	7.8500	7.7000	7.7400	-3.250%	11	12,420	-98.966%
2025-09-02	7.9500	8.0000	7.9500	8.0000	+1.652%	2	12,418	-99.000%
2025-08-29	7.8700	7.8700	7.8700	7.8700	+2.341%	1	12,417	-98.983%
2025-08-28	7.6500	7.6900	7.6000	7.6900	+0.130%	22	12,417	-98.960%
2025-08-27	8.0000	8.0000	7.6800	7.6800	-4.000%	11	12,416	-98.958%
2025-08-25	7.9000	8.0000	7.5800	8.0000	+4.031%	124	12,406	-99.000%
2025-08-22	7.9500	7.9500	7.6000	7.6900	-11.406%	145	12,296	-98.960%
2025-08-21	8.8000	8.8800	8.6300	8.6800	+0.930%	8	12,156	-99.078%
2025-08-20	8.5700	8.6000	8.5700	8.6000	+13.158%	3	12,158	-99.070%
2025-08-19	7.4800	7.6100	7.2500	7.6000	-10.059%	51	12,157	-98.947%
2025-08-18	8.5700	8.5700	8.4100	8.4500	+4.321%	22	12,170	-99.053%
2025-08-15	7.9600	8.1500	7.8800	8.1000	-9.598%	226	12,172	-99.012%
2025-08-14	8.9600	8.9600	8.9600	8.9600	-3.552%	10	12,184	-99.107%
2025-08-13	9.8000	9.8000	9.2600	9.2900	-5.589%	17	12,174	-99.139%
2025-08-12	9.7700	9.8400	9.7700	9.8400	-3.054%	2	12,174	-99.187%
2025-08-11	10.1500	10.1500	10.1500	10.1500	-7.475%	11	12,172	-99.212%
2025-08-08	10.9000	11.0000	10.9000	10.9700	-0.363%	11	12,178	-99.271%
2025-08-07	10.8600	11.0100	10.8600	11.0100	+4.757%	45	12,175	-99.273%
2025-08-05	10.5100	10.5100	10.5100	10.5100	-5.315%	2	12,164	-99.239%
2025-08-04	11.1900	11.1900	11.0500	11.1000	-2.203%	186	12,163	-99.279%
2025-08-01	11.3500	11.3500	11.3500	11.3500	+8.095%	1	12,220	-99.295%
2025-07-30	10.2500	10.5000	10.2000	10.5000	+1.942%	3	12,221	-99.238%
2025-07-29	10.2500	10.3100	10.2500	10.3000	+1.578%	14	12,219	-99.223%
2025-07-28	10.1000	10.1400	10.0500	10.1400	-2.029%	3	12,216	-99.211%
2025-07-25	10.2000	10.3500	10.2000	10.3500	+18.286%	36	12,213	-99.227%
2025-07-24	8.8000	8.9600	8.7500	8.7500	+0.806%	65	12,183	-99.086%
2025-07-22	8.6800	8.6800	8.6800	8.6800	+0.930%	1	12,183	-99.078%
2025-07-21	8.6000	8.6000	8.6000	8.6000	-1.149%	30	12,183	-99.070%
2025-07-15	8.7000	8.7000	8.6900	8.7000	-0.571%	500	12,183	-99.080%
2025-07-14	8.8700	8.8700	8.7500	8.7500	+2.339%	6	12,428	-99.086%
2025-07-11	8.5500	8.5500	8.5500	8.5500	+0.825%	2	12,428	-99.064%
2025-07-10	8.5000	8.5000	8.4100	8.4800	-0.703%	8	12,428	-99.057%
2025-07-08	8.8000	8.8000	8.5400	8.5400	-10.576%	51	12,435	-99.063%
2025-07-07	9.5000	9.5500	9.5000	9.5500	+4.945%	20	12,485	-99.162%
2025-07-03	9.2000	9.2000	9.1000	9.1000	-4.612%	5	12,461	-99.121%
2025-07-02	9.1500	9.5400	9.1500	9.5400	+4.035%	153	12,461	-99.161%
2025-06-30	9.1700	9.1700	9.1700	9.1700	-0.865%	80	12,353	-99.128%
2025-06-27	9.0000	9.2500	9.0000	9.2500	+0.217%	8	12,273	-99.135%
2025-06-24	9.4500	9.4500	9.2300	9.2300	-9.064%	12	12,267	-99.133%
2025-06-20	9.7800	10.1500	9.7800	10.1500	+2.525%	34	12,278	-99.212%
2025-06-18	9.9000	9.9000	9.9000	9.9000	-1.198%	2	12,265	-99.192%
2025-06-17	10.0200	10.0200	10.0200	10.0200	-3.839%	10	12,265	-99.202%
2025-06-12	10.5500	10.5500	10.3400	10.4200	-2.160%	5,002	12,255	-99.232%
2025-06-11	10.5700	10.6500	10.5700	10.6500	+1.429%	5,001	17,304	-99.249%
2025-06-09	10.5000	10.5000	10.5000	10.5000	-2.326%	1	12,351	-99.238%
2025-06-06	10.6500	10.7500	10.6500	10.7500	+0.939%	6	12,350	-99.256%
2025-05-27	10.6500	10.6500	10.6500	10.6500	+9.794%	1	12,353	-99.249%
2025-05-16	9.6800	9.7000	9.6800	9.7000	-2.414%	6	12,352	-99.175%
2025-05-15	9.9400	9.9400	9.9400	9.9400	+8.634%	1	12,355	-99.195%
2025-05-13	9.1500	9.1500	9.1500	9.1500	-2.139%	100	12,354	-99.126%
2025-05-12	9.3200	9.3500	9.3200	9.3500	-8.243%	201	12,354	-99.144%
2025-05-09	10.2300	10.2300	10.1900	10.1900	+0.394%	6	12,158	-99.215%
2025-05-08	10.1500	10.1500	10.1500	10.1500	-8.723%	1	12,157	-99.212%
2025-05-07	11.0400	11.1200	10.9800	11.1200	+5.104%	14	12,158	-99.281%
2025-05-02	10.5400	10.6000	10.5400	10.5800	-2.488%	14	12,166	-99.244%
2025-05-01	10.8500	10.8500	10.8500	10.8500	-3.556%	1	12,167	-99.263%
2025-04-30	11.4000	11.4000	11.2500	11.2500	+4.167%	3	12,167	-99.289%
2025-04-28	10.7700	10.8000	10.7700	10.8000	-3.226%	6	12,165	-99.259%
2025-04-25	11.0600	11.2500	11.0600	11.1600	+7.826%	10	12,163	-99.283%
2025-04-24	10.3500	10.3500	10.3500	10.3500	-4.167%	1	12,162	-99.227%
2025-04-23	10.8100	10.8500	10.8000	10.8000	-6.897%	4	12,161	-99.259%
2025-04-22	11.6000	11.6000	11.6000	11.6000	-6.977%	2	12,159	-99.310%
2025-04-21	12.4000	12.5500	12.4000	12.4700	+1.796%	19	12,167	-99.358%
2025-04-17	12.2500	12.2500	12.2500	12.2500	-2.000%	2	12,156	-99.347%
2025-04-11	12.6000	12.6000	12.4500	12.5000	+5.396%	92	12,156	-99.360%
2025-04-10	12.0300	12.0300	11.8600	11.8600	-9.119%	201	12,156	-99.325%
2025-04-08	13.0500	13.0500	13.0500	13.0500	+7.851%	2	12,220	-99.387%
2025-04-07	12.0100	12.1000	12.0100	12.1000	+6.985%	8	12,218	-99.339%
2025-04-04	10.8500	11.3500	10.8500	11.3100	+13.100%	52	12,221	-99.293%
2025-04-03	10.4900	10.8000	9.5000	10.0000	-1.186%	506	12,207	-99.200%
2025-04-02	10.1200	10.1200	10.1200	10.1200	+0.297%	5	12,110	-99.209%
2025-04-01	10.0900	10.0900	10.0900	10.0900	+4.560%	1	12,115	-99.207%
2025-03-31	9.6500	9.6500	9.6500	9.6500	+12.602%	2	12,115	-99.171%
2025-03-25	8.5700	8.5700	8.5700	8.5700	+0.234%	1	12,113	-99.067%
2025-03-21	8.5500	8.5500	8.5500	8.5500	-5.211%	2	12,114	-99.064%
2025-03-20	8.9000	9.0200	8.9000	9.0200	+4.157%	2	12,113	-99.113%
2025-03-19	8.7000	8.7000	8.6600	8.6600	+9.620%	4	12,113	-99.076%
2025-03-18	8.1700	8.1700	7.9000	7.9000	-3.067%	39	12,113	-98.987%
2025-03-17	8.3300	8.3300	8.1500	8.1500	-8.939%	2	12,136	-99.018%
2025-03-14	9.0000	9.0500	8.9500	8.9500	-2.612%	8	12,137	-99.106%
2025-03-13	9.5000	9.5000	9.1900	9.1900	-17.207%	8	12,138	-99.129%
2025-03-12	10.9500	11.1000	10.9500	11.1000	-5.451%	13	12,138	-99.279%
2025-03-11	11.6800	11.8000	11.6800	11.7400	+2.265%	4	12,129	-99.319%
2025-03-10	10.7600	11.5000	10.7600	11.4800	+3.423%	6	12,126	-99.303%
2025-03-07	11.2500	11.3000	11.1000	11.1000	+0.909%	28	12,122	-99.279%
2025-03-06	11.2500	11.2500	10.8000	11.0000	+2.326%	18	12,116	-99.273%
2025-03-05	11.0000	11.2500	10.7500	10.7500	+2.871%	35	12,122	-99.256%
2025-03-04	10.5000	10.7300	10.2000	10.4500	+8.854%	29	12,096	-99.234%
2025-03-03	8.8000	9.6000	8.7900	9.6000	+3.560%	14	12,072	-99.167%
2025-02-28	9.2700	9.2700	9.2700	9.2700	+0.216%	2	12,067	-99.137%
2025-02-25	9.0500	9.5000	9.0500	9.2500	+2.436%	57	11,979	-99.135%
2025-02-24	9.0500	9.0500	9.0300	9.0300	+6.110%	32	11,979	-99.114%
2025-02-21	8.0500	8.5100	8.0500	8.5100	+6.242%	248	11,979	-99.060%
2025-02-20	8.1100	8.5000	7.9500	8.0100	+0.755%	10,079	11,855	-99.001%
2025-02-19	7.9500	7.9500	7.6500	7.9500	+5.438%	163	2,027	-98.994%
2025-02-18	8.0500	8.0900	7.3000	7.5400	-17.415%	28	1,967	-98.939%
2025-02-14	9.1300	9.1300	9.1300	9.1300	+7.412%	2	1,947	-99.124%
2025-02-13	8.8500	8.8500	8.5000	8.5000	-14.141%	53	1,898	-99.059%
2025-02-12	10.2500	10.3000	9.9000	9.9000	-5.714%	12	1,898	-99.192%
2025-02-11	10.7800	10.7800	10.5000	10.5000	-9.871%	20	1,896	-99.238%
2025-02-06	11.6500	11.6500	11.6500	11.6500	0.000%	1	1,896	-99.313%
2025-02-04	11.6400	11.6500	11.6400	11.6500	+3.097%	7	1,897	-99.313%
2025-01-28	11.3000	11.3000	11.2500	11.3000	+3.670%	100	1,902	-99.292%
2025-01-27	10.6000	10.9000	10.6000	10.9000	+3.416%	3	1,802	-99.266%
2025-01-24	10.3500	10.5400	10.3000	10.5400	+3.842%	312	1,800	-99.241%
2025-01-23	10.1500	10.2000	10.1500	10.1500	+2.010%	265	1,645	-99.212%
2025-01-22	10.0500	10.0500	9.7500	9.9500	+1.531%	504	1,380	-99.196%
2025-01-21	9.7000	9.8000	9.7000	9.8000	-4.854%	2	954	-99.184%
2025-01-17	10.4600	10.5000	10.3000	10.3000	-11.207%	18	947	-99.223%
2025-01-16	11.6500	11.6500	11.5500	11.6000	-0.600%	53	947	-99.310%
2025-01-15	11.6700	11.6700	11.6700	11.6700	-4.423%	40	898	-99.314%
2025-01-14	12.2100	12.2100	12.2100	12.2100	-1.453%	1	858	-99.345%
2025-01-10	12.3900	12.3900	12.3900	12.3900	+6.718%	2	857	-99.354%
2024-12-30	11.5500	11.6100	11.5500	11.6100	+1.842%	173	856	-99.311%
2024-12-27	11.3800	11.4000	11.3800	11.4000	-1.299%	40	894	-99.298%
2024-12-23	11.7000	11.7000	11.5500	11.5500	-1.869%	27	874	-99.307%
2024-12-20	12.0000	12.0500	11.7500	11.7700	-2.161%	33	891	-99.320%
2024-12-19	12.0300	12.0300	12.0300	12.0300	+2.645%	1	858	-99.335%
2024-12-18	11.1900	11.7200	11.1900	11.7200	+9.023%	27	857	-99.317%
2024-12-16	10.8500	10.8500	10.7500	10.7500	-2.803%	12	864	-99.256%
2024-12-12	11.0900	11.0900	11.0000	11.0600	-1.689%	37	852	-99.277%
2024-12-11	11.1500	11.2500	11.1500	11.2500	-0.881%	4	821	-99.289%
2024-12-10	11.3500	11.3500	11.3500	11.3500	+4.898%	6	816	-99.295%
2024-12-09	10.8200	10.8200	10.8200	10.8200	+8.200%	2	810	-99.261%
2024-12-04	9.7600	10.0000	9.7600	10.0000	+5.820%	23	808	-99.200%
2024-12-03	9.4500	9.4500	9.4500	9.4500	+5.469%	1	785	-99.153%
2024-11-27	8.9600	8.9600	8.9600	8.9600	+6.667%	1	784	-99.107%
2024-11-22	8.4000	8.4000	8.4000	8.4000	-4.545%	300	784	-99.048%
2024-11-20	8.8000	8.8000	8.8000	8.8000	+5.642%	1	634	-99.091%
2024-11-18	8.3300	8.3300	8.3300	8.3300	-3.699%	2	633	-99.040%
2024-11-15	8.6500	8.6500	8.6500	8.6500	+4.469%	20	631	-99.075%
2024-11-13	8.3000	8.3000	8.2800	8.2800	+4.810%	2	631	-99.034%
2024-11-11	7.7800	7.9000	7.7800	7.9000	+1.935%	10	630	-98.987%
2024-11-08	7.7500	7.7500	7.7500	7.7500	+0.649%	2	620	-98.968%