Dark

INTC20270115P35
INTC Jan 15 2027 35.00 Put (INTC270115P00035000)
option OPRA

EOD

Jul 16, 2026

0.8400+7.692%(+0.0600)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.7500	0.8500	0.7500	0.8400	+7.692%	34	24,119	0.000%
2026-07-15	0.7600	0.7800	0.7500	0.7800	+20.000%	13	24,116	+7.692%
2026-07-14	0.7700	0.7700	0.6500	0.6500	-12.162%	3	24,118	+29.231%
2026-07-13	0.7300	0.7500	0.7300	0.7400	+5.714%	46	24,119	+13.514%
2026-07-10	0.7800	0.7800	0.7000	0.7000	0.000%	50	24,079	+20.000%
2026-07-09	0.7700	0.7700	0.7000	0.7000	-12.500%	8	24,123	+20.000%
2026-07-08	0.8900	0.8900	0.8000	0.8000	-3.614%	8	24,122	+5.000%
2026-07-07	0.8200	0.8900	0.7900	0.8300	+16.901%	31	24,116	+1.205%
2026-07-06	0.7500	0.7500	0.6800	0.7100	-5.333%	90	24,123	+18.310%
2026-07-02	0.7300	0.7500	0.7300	0.7500	+10.294%	5	24,075	+12.000%
2026-07-01	0.6400	0.6800	0.6400	0.6800	+13.333%	13	24,075	+23.529%
2026-06-30	0.4900	0.6000	0.4900	0.6000	-4.762%	32	24,072	+40.000%
2026-06-29	0.7300	0.7300	0.6300	0.6300	-10.000%	17	24,102	+33.333%
2026-06-26	0.7000	0.7000	0.7000	0.7000	+7.692%	1	24,117	+20.000%
2026-06-25	0.6500	0.6500	0.6500	0.6500	-2.985%	24	24,118	+29.231%
2026-06-24	0.7100	0.7100	0.6700	0.6700	-8.219%	4	24,134	+25.373%
2026-06-23	0.6000	0.7300	0.6000	0.7300	+15.873%	30	24,131	+15.068%
2026-06-22	0.4900	0.6400	0.4900	0.6300	-4.545%	28	24,125	+33.333%
2026-06-18	0.6000	0.7200	0.6000	0.6600	-14.286%	35	24,108	+27.273%
2026-06-16	0.8000	0.8100	0.7700	0.7700	+30.508%	18	24,108	+9.091%
2026-06-15	0.5900	0.6000	0.5900	0.5900	-19.178%	6	24,090	+42.373%
2026-06-12	0.7100	0.7800	0.7000	0.7300	-5.195%	42	24,090	+15.068%
2026-06-11	0.7700	0.7700	0.7700	0.7700	+1.316%	3	24,086	+9.091%
2026-06-09	0.9000	0.9000	0.7600	0.7600	+8.571%	6	24,089	+10.526%
2026-06-08	0.7000	0.7100	0.6900	0.7000	-12.500%	9	24,095	+20.000%
2026-06-05	0.7800	0.8000	0.6000	0.8000	+26.984%	846	24,094	+5.000%
2026-06-04	0.6300	0.6300	0.6300	0.6300	-3.077%	10	24,090	+33.333%
2026-06-03	0.6700	0.6700	0.6500	0.6500	-8.451%	41	24,100	+29.231%
2026-06-02	0.7100	0.7100	0.7100	0.7100	-4.054%	5	24,121	+18.310%
2026-06-01	0.6300	0.7400	0.6300	0.7400	+29.825%	16	24,126	+13.514%
2026-05-29	0.5600	0.5700	0.5500	0.5700	-5.000%	17	24,121	+47.368%
2026-05-28	0.6400	0.6400	0.6000	0.6000	0.000%	22	24,117	+40.000%
2026-05-27	0.6500	0.6700	0.6000	0.6000	-6.250%	38	24,115	+40.000%
2026-05-26	0.6500	0.6800	0.6200	0.6400	0.000%	56	24,125	+31.250%
2026-05-22	0.7000	0.7000	0.6400	0.6400	-8.571%	38	24,144	+31.250%
2026-05-21	0.7000	0.7000	0.7000	0.7000	+2.941%	1	24,179	+20.000%
2026-05-20	0.6800	0.6800	0.6800	0.6800	0.000%	5	24,179	+23.529%
2026-05-19	0.6800	0.6800	0.6800	0.6800	0.000%	1	24,185	+23.529%
2026-05-18	0.7500	0.7500	0.6800	0.6800	-12.821%	313	24,185	+23.529%
2026-05-15	0.8800	0.8800	0.7100	0.7800	+13.043%	56	24,185	+7.692%
2026-05-14	0.8400	0.8400	0.6900	0.6900	-2.817%	51	23,824	+21.739%
2026-05-13	0.7500	0.7900	0.7100	0.7100	-1.389%	416	23,829	+18.310%
2026-05-12	0.7800	0.7800	0.6800	0.7200	-17.241%	28	23,829	+16.667%
2026-05-11	0.7300	0.8700	0.7000	0.8700	+8.750%	2,389	23,829	-3.448%
2026-05-08	0.8800	0.8800	0.5400	0.8000	-6.977%	36	23,863	+5.000%
2026-05-07	0.9000	0.9300	0.8600	0.8600	+1.176%	9	23,879	-2.326%
2026-05-06	0.8000	0.8800	0.7800	0.8500	+4.938%	161	23,877	-1.176%
2026-05-05	0.8400	0.9100	0.8100	0.8100	-10.989%	436	23,843	+3.704%
2026-05-04	0.8900	0.9500	0.8700	0.9100	+3.409%	1,031	23,916	-7.692%
2026-05-01	1.0100	1.0100	0.8700	0.8800	-5.376%	1,980	24,926	-4.545%
2026-04-30	0.8900	0.9300	0.8900	0.9300	+2.198%	13	24,926	-9.677%
2026-04-29	1.0000	1.0100	0.8400	0.9100	-18.750%	94	24,939	-7.692%
2026-04-28	1.1100	1.1700	1.1100	1.1200	+1.818%	5,206	25,002	-25.000%
2026-04-27	1.1600	1.1800	1.1000	1.1000	-8.333%	40	25,269	-23.636%
2026-04-24	1.1100	1.2500	0.9500	1.2000	-31.429%	402	25,284	-30.000%
2026-04-23	1.6000	1.7500	1.5600	1.7500	-0.568%	1,602	25,316	-52.000%
2026-04-22	1.5900	1.7900	1.5900	1.7600	+2.924%	78	26,183	-52.273%
2026-04-21	1.6300	1.7500	1.6300	1.7100	+2.395%	131	26,140	-50.877%
2026-04-20	1.5800	1.7300	1.5700	1.6700	+8.442%	513	26,140	-49.701%
2026-04-17	1.5100	1.6000	1.5000	1.5400	-5.521%	57	26,427	-45.455%
2026-04-16	1.8000	1.8000	1.6300	1.6300	-14.211%	33	26,466	-48.466%
2026-04-15	1.8400	1.9300	1.8400	1.9000	-2.564%	7	26,462	-55.789%
2026-04-14	1.9800	2.0600	1.9500	1.9500	+1.563%	31	26,457	-56.923%
2026-04-13	1.8900	2.0600	1.8900	1.9200	-5.419%	5,121	26,478	-56.250%
2026-04-10	2.1100	2.1300	1.9300	2.0300	-2.404%	1,569	26,550	-58.621%
2026-04-09	2.3000	2.3000	2.0800	2.0800	-9.565%	233	26,675	-59.615%
2026-04-08	2.6000	2.7000	2.2900	2.3000	-25.081%	548	26,665	-63.478%
2026-04-07	3.1000	3.2000	3.0000	3.0700	-6.970%	149	27,057	-72.638%
2026-04-06	3.1500	3.5300	3.1500	3.3000	0.000%	195	27,098	-74.545%
2026-04-02	3.5000	3.5500	3.3000	3.3000	-10.811%	199	27,174	-74.545%
2026-04-01	3.7500	3.7500	3.5500	3.7000	-13.146%	163	27,174	-77.297%
2026-03-31	4.8000	4.8100	4.2600	4.2600	-16.959%	153	27,307	-80.282%
2026-03-30	4.6000	5.1900	4.6000	5.1300	+10.323%	103	27,165	-83.626%
2026-03-27	4.4500	4.6500	4.4500	4.6500	+6.897%	89	27,128	-81.935%
2026-03-26	3.9700	4.3500	3.9700	4.3500	+16.000%	133	27,105	-80.690%
2026-03-25	4.0000	4.0000	3.6700	3.7500	-16.667%	150	26,989	-77.600%
2026-03-24	4.5000	4.5000	4.5000	4.5000	+3.687%	13	27,119	-81.333%
2026-03-23	4.3000	4.4500	4.3000	4.3400	-5.652%	1,811	27,106	-80.645%
2026-03-20	4.4300	4.6000	4.4000	4.6000	+9.264%	1,906	28,723	-81.739%
2026-03-19	4.2800	4.2800	4.2000	4.2100	+0.238%	152	26,895	-80.048%
2026-03-18	4.3000	4.3000	4.1500	4.2000	-6.667%	156	27,045	-80.000%
2026-03-17	4.2700	4.5000	4.2700	4.5000	+7.143%	132	27,023	-81.333%
2026-03-16	3.7600	4.2000	3.6500	4.2000	-0.238%	50	26,911	-80.000%
2026-03-13	4.2000	4.2100	4.2000	4.2100	+1.446%	33	26,905	-80.048%
2026-03-12	4.1500	4.1500	4.1500	4.1500	+8.073%	1	26,873	-79.759%
2026-03-11	3.7000	3.8400	3.6700	3.8400	-1.538%	58	26,872	-78.125%
2026-03-10	4.2700	4.2700	3.7500	3.9000	-8.235%	62	26,886	-78.462%
2026-03-09	4.8600	5.1000	4.2500	4.2500	-7.609%	73	26,901	-80.235%
2026-03-06	4.4500	4.6000	4.3000	4.6000	+11.922%	529	26,882	-81.739%
2026-03-05	4.1500	4.1500	4.1000	4.1100	+3.788%	30	26,354	-79.562%
2026-03-04	4.1500	4.1600	3.9600	3.9600	-11.409%	127	26,365	-78.788%
2026-03-03	5.0000	5.0000	4.4500	4.4700	+8.495%	1,451	26,302	-81.208%
2026-03-02	4.3000	4.4000	4.1200	4.1200	-0.723%	216	25,527	-79.612%
2026-02-27	4.3000	4.3000	4.0000	4.1500	-0.240%	94	25,676	-79.759%
2026-02-26	4.2500	4.3500	4.1600	4.1600	+2.211%	145	25,642	-79.808%
2026-02-25	4.0500	4.1700	4.0500	4.0700	+1.750%	27	25,718	-79.361%
2026-02-24	4.0500	4.1000	3.9800	4.0000	-11.111%	138	25,718	-79.000%
2026-02-23	4.5400	4.5400	4.5000	4.5000	+4.651%	7	25,603	-81.333%
2026-02-20	4.4300	4.6000	4.3000	4.3000	+3.614%	59	25,596	-80.465%
2026-02-19	4.3300	4.3300	4.1500	4.1500	+1.220%	504	25,566	-79.759%
2026-02-18	3.9500	4.1000	3.7000	4.1000	-4.651%	12	25,531	-79.512%
2026-02-17	4.2500	4.3000	4.1500	4.3000	+5.134%	45	25,527	-80.465%
2026-02-13	4.1000	4.1500	3.9100	4.0900	-0.487%	45	25,463	-79.462%
2026-02-12	3.8200	4.1100	3.8200	4.1100	+5.385%	1,245	25,463	-79.562%
2026-02-11	3.8000	3.9000	3.8000	3.9000	-3.465%	4	26,627	-78.462%
2026-02-10	3.7000	4.1000	3.7000	4.0400	+12.222%	362	26,631	-79.208%
2026-02-09	3.7500	3.7500	3.4500	3.6000	+4.348%	410	26,686	-76.667%
2026-02-06	3.5400	3.6500	3.3500	3.4500	-9.211%	244	27,042	-75.652%
2026-02-05	3.5000	4.1500	3.4000	3.8000	+5.556%	4,747	27,160	-77.895%
2026-02-04	3.6000	4.0000	3.6000	3.6000	-2.439%	6,255	31,634	-76.667%
2026-02-03	3.2900	3.7000	3.2900	3.6900	+3.944%	30	25,756	-77.236%
2026-02-02	3.8800	3.8800	3.5000	3.5500	-11.250%	56	25,767	-76.338%
2026-01-30	3.5000	4.0000	3.4600	4.0000	+13.960%	112	25,779	-79.000%
2026-01-29	3.6000	3.8500	3.4200	3.5100	-1.404%	230	25,776	-76.068%
2026-01-28	3.6000	3.7500	3.4100	3.5600	-15.238%	246	25,646	-76.404%
2026-01-27	4.2700	4.4000	4.0000	4.2000	-6.667%	6,826	25,793	-80.000%
2026-01-26	4.2000	4.7000	4.2000	4.5000	+11.111%	644	20,247	-81.333%
2026-01-23	4.0000	4.1000	3.7700	4.0500	+32.787%	560	19,870	-79.259%
2026-01-22	3.1000	3.2000	2.9600	3.0500	-5.280%	922	19,485	-72.459%
2026-01-21	3.2500	3.6500	3.0200	3.2200	-11.050%	52	19,083	-73.913%
2026-01-20	3.8000	3.9100	3.4500	3.6200	-5.974%	1,298	19,066	-76.796%
2026-01-16	3.8500	3.9500	3.7000	3.8500	+4.054%	218	18,015	-78.182%
2026-01-15	3.5500	3.7900	3.5000	3.7000	-2.116%	1,850	18,015	-77.297%
2026-01-14	3.7200	3.9600	3.6000	3.7800	-3.817%	141	17,031	-77.778%
2026-01-13	4.0000	4.2700	3.8800	3.9300	-9.447%	251	17,054	-78.626%
2026-01-12	4.3000	4.4000	4.2200	4.3400	+5.854%	51	17,180	-80.645%
2026-01-09	4.5500	4.5500	4.1000	4.1000	-18.812%	203	17,136	-79.512%
2026-01-08	5.0500	5.1000	4.9900	5.0500	+8.369%	173	17,076	-83.366%
2026-01-07	4.9000	4.9000	4.5000	4.6600	-12.897%	711	16,913	-81.974%
2026-01-06	5.3300	5.4000	5.3000	5.3500	-3.255%	36	17,011	-84.299%
2026-01-05	4.8000	5.5300	4.8000	5.5300	+2.407%	56	17,000	-84.810%
2026-01-02	5.9000	5.9000	5.3500	5.4000	-11.475%	935	17,000	-84.444%
2025-12-31	5.8500	6.1100	5.8500	6.1000	+3.390%	43	16,066	-86.230%
2025-12-30	5.8900	5.9000	5.6900	5.9000	-3.279%	69	16,066	-85.763%
2025-12-29	6.3000	6.3000	6.1000	6.1000	-2.400%	29	16,015	-86.230%
2025-12-26	6.2800	6.2800	6.1600	6.2500	0.000%	23	16,017	-86.560%
2025-12-24	6.6000	6.6000	6.2000	6.2500	+0.482%	3,028	13,016	-86.560%
2025-12-23	6.1000	6.3500	6.1000	6.2200	+0.323%	1,098	13,016	-86.495%
2025-12-22	5.9000	6.2500	5.9000	6.2000	+3.161%	28	11,935	-86.452%
2025-12-19	6.1200	6.1500	6.0100	6.0100	-6.677%	46	11,939	-86.023%
2025-12-18	6.3500	6.7500	6.3500	6.4400	-0.923%	157	11,900	-86.957%
2025-12-17	6.1100	6.5400	6.1100	6.5000	+5.178%	68	11,897	-87.077%
2025-12-16	6.1700	6.2100	6.1600	6.1800	-0.323%	304	11,948	-86.408%
2025-12-15	6.0900	6.2000	6.0400	6.2000	-1.587%	26	11,945	-86.452%
2025-12-12	6.0000	6.3000	6.0000	6.3000	+10.526%	768	11,931	-86.667%
2025-12-11	5.7500	5.7500	5.6200	5.7000	+3.636%	71	11,677	-85.263%
2025-12-10	5.6000	5.6000	5.3000	5.5000	+2.041%	35	11,606	-84.727%
2025-12-09	5.4000	5.4700	5.3900	5.3900	-2.532%	75	11,573	-84.416%
2025-12-08	5.4600	5.5300	5.4600	5.5300	+6.346%	12	11,501	-84.810%
2025-12-05	5.2000	5.5300	5.0000	5.2000	-6.137%	50	11,502	-83.846%
2025-12-04	4.9000	5.5400	4.9000	5.5400	+14.938%	85	11,475	-84.838%
2025-12-03	5.0000	5.0000	4.8200	4.8200	-0.823%	57	11,485	-82.573%
2025-12-02	5.0000	5.0500	4.7800	4.8600	-10.332%	40	11,435	-82.716%
2025-12-01	5.5300	5.5300	5.4200	5.4200	+0.370%	97	11,428	-84.502%
2025-11-28	6.3300	6.3300	5.4000	5.4000	-13.600%	61	11,465	-84.444%
2025-11-26	6.4500	6.4500	6.2000	6.2500	-9.942%	127	11,364	-86.560%
2025-11-25	7.0900	7.0900	6.8800	6.9400	+3.582%	15	11,364	-87.896%
2025-11-24	6.8500	6.9000	6.5700	6.7000	-6.685%	1,141	11,349	-87.463%
2025-11-21	7.7000	7.7000	7.1800	7.1800	-1.644%	35	10,249	-88.301%
2025-11-20	6.7000	7.3500	6.6600	7.3000	0.000%	27	10,251	-88.493%
2025-11-19	7.0000	7.3000	7.0000	7.3000	-1.084%	36	10,250	-88.493%
2025-11-18	7.4500	7.6000	7.3800	7.3800	+0.408%	580	10,229	-88.618%
2025-11-17	7.0100	7.4000	6.9200	7.3500	+4.701%	1,084	9,781	-88.571%
2025-11-14	7.3000	7.3000	7.0100	7.0200	+0.286%	12	9,853	-88.034%
2025-11-13	6.8700	7.4500	6.8700	7.0000	+8.359%	781	9,859	-88.000%
2025-11-12	6.3500	6.4600	6.3500	6.4600	+0.155%	24	9,380	-86.997%
2025-11-11	6.4400	6.4500	6.4300	6.4500	+2.057%	201	9,378	-86.977%
2025-11-10	6.4600	6.4600	6.2500	6.3200	-2.769%	50	9,377	-86.709%
2025-11-07	6.6200	6.7000	6.5000	6.5000	-0.154%	56	9,384	-87.077%
2025-11-06	6.5200	6.5200	6.2500	6.5100	+1.719%	6	9,398	-87.097%
2025-11-05	6.7000	6.7500	6.4000	6.4000	-3.614%	59	9,398	-86.875%
2025-11-04	6.6000	6.6400	6.5000	6.6400	+8.852%	26	9,369	-87.349%
2025-11-03	6.3000	6.3000	6.1000	6.1000	+1.667%	136	9,339	-86.230%
2025-10-31	6.0000	6.0600	6.0000	6.0000	+1.180%	27	9,339	-86.000%
2025-10-30	5.9100	5.9500	5.6600	5.9300	+1.368%	13	9,342	-85.835%
2025-10-29	6.2500	6.2500	5.7000	5.8500	+12.284%	101	9,342	-85.641%
2025-10-28	5.7700	5.9300	5.2100	5.2100	-11.695%	223	9,388	-83.877%
2025-10-27	6.0000	6.7000	5.8000	5.9000	-6.349%	384	9,689	-85.763%
2025-10-24	5.7600	6.7500	5.6200	6.3000	-4.545%	470	9,689	-86.667%
2025-10-23	6.8000	6.8900	6.5900	6.6000	-0.901%	90	9,303	-87.273%
2025-10-22	7.1100	7.2500	6.6600	6.6600	-2.059%	24	9,293	-87.387%
2025-10-21	6.8000	6.8000	6.8000	6.8000	-11.688%	1	9,287	-87.647%
2025-10-20	6.7300	7.7000	6.6000	7.7000	+8.451%	35	9,286	-89.091%
2025-10-17	7.3000	7.3000	6.9700	7.1000	+3.650%	5	9,255	-88.169%
2025-10-16	6.7600	6.8500	6.7600	6.8500	-3.521%	12	9,257	-87.737%
2025-10-15	7.1000	7.1000	7.1000	7.1000	-2.338%	41	9,267	-88.169%
2025-10-14	7.6600	7.6600	7.2500	7.2700	+7.704%	538	9,258	-88.446%
2025-10-13	6.9100	7.1000	6.7500	6.7500	-2.315%	61	8,764	-87.556%
2025-10-10	6.0000	7.0000	5.9300	6.9100	+6.308%	349	8,784	-87.844%
2025-10-09	6.3000	6.6000	6.3000	6.5000	-2.695%	3,567	8,766	-87.077%
2025-10-08	6.5500	6.8500	6.3700	6.6800	+2.611%	108	5,757	-87.425%
2025-10-07	6.4000	6.7300	6.4000	6.5100	-3.556%	43	5,724	-87.097%
2025-10-06	6.3000	6.7500	6.2700	6.7500	+2.273%	72	5,724	-87.556%
2025-10-03	6.4400	6.6000	6.1600	6.6000	+1.538%	287	5,780	-87.273%
2025-10-02	7.0200	7.0200	6.4300	6.5000	-7.143%	94	5,771	-87.077%
2025-10-01	7.5000	7.5000	7.0000	7.0000	-10.828%	246	5,692	-88.000%
2025-09-30	7.7900	7.8500	7.1100	7.8500	+5.228%	65	5,533	-89.299%
2025-09-29	7.7000	7.7000	7.3500	7.4600	+2.192%	836	5,558	-88.740%
2025-09-26	7.3200	7.4000	7.1400	7.3000	-6.650%	530	5,316	-88.493%
2025-09-25	8.0000	8.5500	7.7000	7.8200	-8.000%	3,750	5,365	-89.258%
2025-09-24	8.6700	8.6900	8.5000	8.5000	-7.609%	60	2,060	-90.118%
2025-09-23	9.0000	9.2000	9.0000	9.2000	-0.541%	79	2,022	-90.870%
2025-09-22	8.9500	9.2500	8.9500	9.2500	+3.933%	34	2,072	-90.919%
2025-09-19	8.3500	8.9000	8.3500	8.9000	+6.205%	174	2,052	-90.562%
2025-09-18	7.8000	8.3800	7.8000	8.3800	-25.112%	194	2,006	-89.976%
2025-09-16	11.1900	11.1900	11.1900	11.1900	-6.124%	3	1,959	-92.493%
2025-09-12	11.8600	11.9200	11.8600	11.9200	+3.114%	30	1,956	-92.953%
2025-09-11	11.5600	11.5600	11.5600	11.5600	-1.197%	3	1,926	-92.734%
2025-09-10	11.7000	11.7000	11.7000	11.7000	+1.739%	3	1,923	-92.821%
2025-09-09	11.5000	11.5000	11.5000	11.5000	-1.709%	3	1,920	-92.696%
2025-09-05	11.7000	11.8000	11.7000	11.7000	+0.862%	6	1,920	-92.821%
2025-09-04	11.6000	11.6000	11.6000	11.6000	0.000%	1	1,914	-92.759%
2025-08-25	11.4000	11.6000	11.4000	11.6000	+0.433%	3	1,914	-92.759%
2025-08-22	11.8800	11.8800	11.5500	11.5500	-11.154%	245	1,917	-92.727%
2025-08-21	12.8600	13.0000	12.8600	13.0000	+4.000%	4	2,001	-93.538%
2025-08-20	12.5500	12.5500	12.5000	12.5000	+11.607%	2	1,998	-93.280%
2025-08-19	11.3500	11.3500	11.2000	11.2000	-4.274%	16	1,998	-92.500%
2025-08-18	12.4300	12.4300	11.7000	11.7000	-1.266%	106	2,010	-92.821%
2025-08-15	12.4500	12.4500	11.3100	11.8500	-2.869%	24	2,111	-92.911%
2025-08-14	13.4000	13.4000	12.2000	12.2000	-10.294%	7	2,108	-93.115%
2025-08-13	13.6000	13.6000	13.6000	13.6000	-4.360%	1	2,109	-93.824%
2025-08-12	14.2000	14.2200	14.2000	14.2200	-0.906%	25	2,109	-94.093%
2025-08-11	14.3500	14.3500	14.3500	14.3500	-7.120%	50	2,084	-94.146%
2025-08-07	15.0000	16.5000	15.0000	15.4500	+4.392%	185	2,066	-94.563%
2025-08-06	15.2500	15.2500	14.8000	14.8000	-4.639%	40	2,069	-94.324%
2025-08-04	15.5200	15.5200	15.5200	15.5200	-2.574%	1	2,029	-94.588%
2025-08-01	15.7000	15.9300	15.7000	15.9300	+9.786%	28	2,028	-94.727%
2025-07-29	14.6300	14.6300	14.5100	14.5100	+2.183%	12	2,016	-94.211%
2025-07-28	14.2000	14.2000	14.2000	14.2000	-2.069%	1	2,014	-94.085%
2025-07-25	14.5000	14.6000	14.5000	14.5000	+17.219%	35	2,013	-94.207%
2025-07-15	12.3700	12.3700	12.3700	12.3700	-1.434%	1	2,006	-93.209%
2025-07-09	12.5600	12.5600	12.5500	12.5500	+0.803%	5	2,006	-93.307%
2025-07-08	12.6700	12.6700	12.4500	12.4500	-9.323%	6	2,003	-93.253%
2025-07-02	13.4700	13.7300	13.4700	13.7300	-5.506%	7	2,005	-93.882%
2025-06-17	14.5300	14.5300	14.5300	14.5300	-1.492%	1	2,009	-94.219%
2025-06-12	14.8400	14.8400	14.7500	14.7500	-0.673%	12	2,009	-94.305%
2025-06-11	14.7100	14.8500	14.7100	14.8500	+3.412%	50	2,008	-94.343%
2025-06-09	14.6100	14.6600	14.3600	14.3600	-5.898%	6	2,038	-94.150%
2025-06-03	15.2600	15.2600	15.2600	15.2600	-3.111%	2	2,032	-94.495%
2025-06-02	15.7500	15.7500	15.7500	15.7500	+0.897%	2	2,030	-94.667%
2025-05-30	15.6000	15.6100	15.6000	15.6100	+3.928%	12	2,028	-94.619%
2025-05-27	15.0200	15.0200	15.0200	15.0200	+8.058%	1	2,023	-94.407%
2025-05-15	13.9000	13.9000	13.9000	13.9000	+1.906%	9	2,023	-93.957%
2025-05-12	13.4200	13.6500	13.4200	13.6400	-3.604%	31	2,014	-93.842%
2025-05-09	14.4500	14.4500	14.1500	14.1500	-8.057%	22	2,024	-94.064%
2025-05-06	15.3900	15.3900	15.3900	15.3900	+1.183%	1	2,024	-94.542%
2025-05-01	15.2100	15.2100	15.2100	15.2100	+4.680%	36	2,023	-94.477%
2025-04-30	14.5300	14.5300	14.5300	14.5300	-3.391%	5	1,987	-94.219%
2025-04-28	15.0400	15.0400	15.0400	15.0400	-2.968%	1	1,987	-94.415%
2025-04-25	15.8400	15.8400	15.4000	15.5000	+6.897%	218	1,987	-94.581%
2025-04-24	14.5000	14.5000	14.5000	14.5000	-3.333%	10	1,974	-94.207%
2025-04-23	15.0000	15.0000	15.0000	15.0000	-10.233%	2	1,974	-94.400%
2025-04-21	16.7100	16.7100	16.7100	16.7100	+1.581%	2	1,974	-94.973%
2025-04-17	16.4500	16.4500	16.4500	16.4500	-3.519%	10	1,964	-94.894%
2025-04-09	17.1500	17.1500	17.0500	17.0500	+0.888%	150	1,964	-95.073%
2025-04-08	16.7000	16.9000	16.7000	16.9000	+5.296%	100	1,964	-95.030%
2025-04-07	16.5000	16.5200	16.0500	16.0500	+1.198%	251	1,966	-94.766%
2025-04-04	15.7000	15.8600	15.0400	15.8600	+14.513%	228	2,120	-94.704%
2025-04-03	13.0500	13.8500	13.0500	13.8500	-2.120%	100	2,154	-93.935%
2025-04-02	14.2000	14.2000	14.1500	14.1500	+3.285%	4	2,124	-94.064%
2025-04-01	13.8800	13.8800	13.7000	13.7000	-0.940%	4	2,122	-93.869%
2025-03-31	13.8300	13.8300	13.8300	13.8300	+6.058%	19	2,118	-93.926%
2025-03-27	13.0400	13.0400	13.0400	13.0400	+6.885%	1	2,127	-93.558%
2025-03-19	12.1400	12.2000	12.0200	12.2000	+7.018%	54	2,128	-93.115%
2025-03-18	11.4000	11.4000	11.4000	11.4000	-3.061%	1	2,074	-92.632%
2025-03-17	11.7600	11.7600	11.7600	11.7600	-7.620%	2	2,075	-92.857%
2025-03-14	12.5700	12.7300	12.5700	12.7300	-2.824%	6	2,075	-93.401%
2025-03-13	13.1000	13.1000	13.1000	13.1000	-16.507%	1	2,074	-93.588%
2025-03-10	15.6900	15.6900	15.6900	15.6900	+1.883%	1	2,074	-94.646%
2025-03-07	15.4500	15.5000	15.4000	15.4000	+10.394%	206	2,074	-94.545%
2025-03-04	13.9500	13.9500	13.9500	13.9500	+12.048%	10	1,962	-93.978%
2025-03-03	12.4500	12.4500	12.4500	12.4500	-3.712%	1	1,962	-93.253%
2025-02-28	12.9500	13.1000	12.9200	12.9300	-2.045%	200	1,961	-93.503%
2025-02-25	13.1000	13.2000	13.1000	13.2000	+7.755%	7	1,915	-93.636%
2025-02-24	12.2500	12.2500	12.2500	12.2500	+2.510%	5	1,909	-93.143%
2025-02-21	11.9500	11.9500	11.9500	11.9500	+3.913%	22	1,904	-92.971%
2025-02-20	11.8100	12.1000	11.5000	11.5000	+1.770%	62	1,893	-92.696%
2025-02-19	11.3500	11.4500	11.3000	11.3000	+0.983%	21	1,839	-92.566%
2025-02-18	11.6000	11.6000	11.1000	11.1900	-12.783%	22	1,818	-92.493%
2025-02-14	12.8200	13.3000	12.8000	12.8300	+3.468%	126	1,751	-93.453%
2025-02-13	12.4000	12.4000	12.4000	12.4000	-11.429%	1	1,752	-93.226%
2025-02-12	14.2000	14.2000	14.0000	14.0000	-4.762%	60	1,752	-94.000%
2025-02-11	14.6000	14.7000	14.6000	14.7000	-7.721%	2	1,692	-94.286%
2025-02-10	15.9300	15.9300	15.9300	15.9300	+4.459%	20	1,691	-94.727%
2025-01-27	15.1500	15.2500	15.1500	15.2500	+3.390%	2	1,671	-94.492%
2025-01-24	14.7000	14.7500	14.7000	14.7500	+4.982%	4	1,672	-94.305%
2025-01-21	13.8500	14.0500	13.7500	14.0500	-5.831%	168	1,671	-94.021%
2025-01-17	14.5500	14.9200	14.5500	14.9200	-5.868%	18	1,502	-94.370%
2025-01-16	15.8400	15.8500	15.8400	15.8500	-1.614%	37	1,502	-94.700%
2025-01-14	16.1100	16.1100	16.1100	16.1100	-1.648%	1	1,502	-94.786%
2025-01-13	16.1500	16.3800	16.1500	16.3800	+4.598%	15	1,502	-94.872%
2024-12-31	15.6500	15.6600	15.6500	15.6600	-0.255%	5	1,492	-94.636%
2024-12-30	15.7000	15.7000	15.7000	15.7000	+2.081%	10	1,492	-94.650%
2024-12-26	15.3800	15.3800	15.3800	15.3800	-7.461%	17	1,492	-94.538%
2024-12-20	16.6200	16.6200	16.6200	16.6200	+0.727%	4	1,503	-94.946%
2024-12-19	16.5000	16.5000	16.5000	16.5000	+7.492%	100	1,507	-94.909%
2024-12-18	16.1500	16.1500	15.3500	15.3500	+0.327%	6	1,407	-94.528%
2024-12-17	15.3000	15.3000	15.3000	15.3000	+0.131%	1	1,411	-94.510%
2024-12-16	15.4600	15.4600	15.2800	15.2800	+1.867%	31	1,381	-94.503%
2024-12-12	15.0000	15.0000	15.0000	15.0000	-3.226%	1	1,381	-94.400%
2024-12-10	15.5000	15.5000	15.5000	15.5000	+4.027%	5	1,380	-94.581%
2024-12-09	14.8100	14.9000	14.8100	14.9000	+1.292%	41	1,375	-94.362%
2024-12-05	14.2600	14.7100	14.2600	14.7100	+5.904%	2	1,334	-94.290%
2024-12-04	13.8500	14.1000	13.8500	13.8900	+10.677%	1,006	1,333	-93.952%
2024-12-02	12.5500	12.5500	12.5500	12.5500	+0.320%	1	1,591	-93.307%
2024-11-29	12.5100	12.5100	12.5100	12.5100	-1.496%	2	1,590	-93.285%
2024-11-27	12.7000	12.7000	12.7000	12.7000	+9.957%	1	1,588	-93.386%
2024-11-25	11.5500	11.5500	11.5500	11.5500	-6.780%	1	1,588	-92.727%
2024-11-21	12.3900	12.3900	12.3900	12.3900	+0.324%	2	1,586	-93.220%
2024-11-15	12.3500	12.3500	12.3500	12.3500	+7.860%	8	1,586	-93.198%
2024-11-14	11.4500	11.4500	11.4500	11.4500	-7.287%	1	1,586	-92.664%
2024-11-12	12.3500	12.3500	12.3500	12.3500	+5.556%	50	1,585	-93.198%
2024-11-11	11.3000	11.7000	11.3000	11.7000	+5.882%	151	1,535	-92.821%
2024-11-08	11.0600	11.1200	11.0500	11.0500	+0.181%	202	1,384	-92.398%
2024-11-07	11.3900	11.4000	11.0000	11.0300	-8.083%	1,007	1,285	-92.384%
2024-11-06	12.2400	12.2400	12.0000	12.0000	-9.707%	8	284	-93.000%
2024-11-01	13.2900	13.2900	13.2900	13.2900	-0.821%	4	278	-93.679%
2024-10-25	13.4000	13.4000	13.4000	13.4000	-1.687%	12	276	-93.731%
2024-10-08	13.6300	13.6300	13.6300	13.6300	-1.232%	1	271	-93.837%
2024-10-04	13.6500	13.8000	13.6500	13.8000	-1.429%	22	271	-93.913%
2024-10-03	14.0000	14.0000	14.0000	14.0000	+3.704%	50	260	-94.000%
2024-10-01	13.5000	13.5000	13.5000	13.5000	+1.964%	1	210	-93.778%
2024-09-30	13.0500	13.2400	13.0500	13.2400	+6.345%	151	209	-93.656%
2024-09-26	13.0000	13.0300	12.4500	12.4500	-4.231%	55	59	-93.253%
2024-09-25	13.0700	13.0700	12.5500	13.0000	+4.000%	3	4	-93.538%
2024-09-24	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	-93.280%