Dark

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

EOD

Sep 2, 2026

0.1300-13.333%(-0.0200)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1600	0.1600	0.1300	0.1300	-13.333%	30	23,929	0.000%
2026-09-01	0.1800	0.1800	0.1500	0.1500	+7.143%	41	23,943	-13.333%
2026-08-31	0.1200	0.1700	0.1200	0.1400	-17.647%	37	23,954	-7.143%
2026-08-27	0.1700	0.1700	0.1700	0.1700	0.000%	2	23,943	-23.529%
2026-08-26	0.1700	0.1700	0.1700	0.1700	+6.250%	1	23,945	-23.529%
2026-08-25	0.2000	0.2200	0.1600	0.1600	-23.810%	14	23,945	-18.750%
2026-08-24	0.2500	0.2500	0.2100	0.2100	-4.545%	47	23,956	-38.095%
2026-08-21	0.2100	0.2200	0.2100	0.2200	+29.412%	5	23,916	-40.909%
2026-08-20	0.2200	0.2200	0.1700	0.1700	-29.167%	6	23,912	-23.529%
2026-08-19	0.2200	0.2400	0.2200	0.2400	+20.000%	7	23,916	-45.833%
2026-08-18	0.2700	0.2700	0.2000	0.2000	0.000%	26	23,918	-35.000%
2026-08-17	0.1900	0.2800	0.1900	0.2000	-13.043%	7	23,940	-35.000%
2026-08-14	0.2300	0.2300	0.2300	0.2300	-8.000%	10	23,943	-43.478%
2026-08-13	0.2100	0.2500	0.2100	0.2500	-3.846%	10	23,953	-48.000%
2026-08-12	0.2500	0.2800	0.2500	0.2600	-25.714%	362	23,957	-50.000%
2026-08-11	0.3500	0.3500	0.3500	0.3500	+6.061%	50	23,951	-62.857%
2026-08-10	0.5000	0.5000	0.3200	0.3300	-25.000%	51	24,001	-60.606%
2026-08-07	0.5300	0.5300	0.4400	0.4400	-10.204%	115	24,018	-70.455%
2026-08-05	0.4600	0.5400	0.4600	0.4900	-23.438%	20	24,132	-73.469%
2026-08-03	0.6800	0.6800	0.6000	0.6400	+20.755%	61	24,142	-79.688%
2026-07-31	0.5300	0.5300	0.5300	0.5300	-14.516%	20	24,133	-75.472%
2026-07-30	0.8900	0.8900	0.6200	0.6200	-31.111%	12	24,125	-79.032%
2026-07-29	0.7500	0.9600	0.7500	0.9000	+9.756%	11	24,125	-85.556%
2026-07-28	0.8100	0.8200	0.8100	0.8200	+28.125%	8	24,118	-84.146%
2026-07-27	0.7000	0.8100	0.6400	0.6400	-3.030%	7	24,111	-79.688%
2026-07-24	0.7000	0.7000	0.6500	0.6600	-9.589%	3	24,106	-80.303%
2026-07-22	0.7500	0.7700	0.7300	0.7300	-2.667%	7	24,104	-82.192%
2026-07-21	0.7500	0.7500	0.7500	0.7500	-7.407%	1	24,105	-82.667%
2026-07-20	0.8400	0.8400	0.8100	0.8100	-19.802%	105	24,106	-83.951%
2026-07-17	0.9600	1.0100	0.8700	1.0100	+20.238%	19	24,122	-87.129%
2026-07-16	0.7500	0.8500	0.7500	0.8400	+7.692%	34	24,119	-84.524%
2026-07-15	0.7600	0.7800	0.7500	0.7800	+20.000%	13	24,116	-83.333%
2026-07-14	0.7700	0.7700	0.6500	0.6500	-12.162%	3	24,118	-80.000%
2026-07-13	0.7300	0.7500	0.7300	0.7400	+5.714%	46	24,119	-82.432%
2026-07-10	0.7800	0.7800	0.7000	0.7000	0.000%	50	24,079	-81.429%
2026-07-09	0.7700	0.7700	0.7000	0.7000	-12.500%	8	24,123	-81.429%
2026-07-08	0.8900	0.8900	0.8000	0.8000	-3.614%	8	24,122	-83.750%
2026-07-07	0.8200	0.8900	0.7900	0.8300	+16.901%	31	24,116	-84.337%
2026-07-06	0.7500	0.7500	0.6800	0.7100	-5.333%	90	24,123	-81.690%
2026-07-02	0.7300	0.7500	0.7300	0.7500	+10.294%	5	24,075	-82.667%
2026-07-01	0.6400	0.6800	0.6400	0.6800	+13.333%	13	24,075	-80.882%
2026-06-30	0.4900	0.6000	0.4900	0.6000	-4.762%	32	24,072	-78.333%
2026-06-29	0.7300	0.7300	0.6300	0.6300	-10.000%	17	24,102	-79.365%
2026-06-26	0.7000	0.7000	0.7000	0.7000	+7.692%	1	24,117	-81.429%
2026-06-25	0.6500	0.6500	0.6500	0.6500	-2.985%	24	24,118	-80.000%
2026-06-24	0.7100	0.7100	0.6700	0.6700	-8.219%	4	24,134	-80.597%
2026-06-23	0.6000	0.7300	0.6000	0.7300	+15.873%	30	24,131	-82.192%
2026-06-22	0.4900	0.6400	0.4900	0.6300	-4.545%	28	24,125	-79.365%
2026-06-18	0.6000	0.7200	0.6000	0.6600	-14.286%	35	24,108	-80.303%
2026-06-16	0.8000	0.8100	0.7700	0.7700	+30.508%	18	24,108	-83.117%
2026-06-15	0.5900	0.6000	0.5900	0.5900	-19.178%	6	24,090	-77.966%
2026-06-12	0.7100	0.7800	0.7000	0.7300	-5.195%	42	24,090	-82.192%
2026-06-11	0.7700	0.7700	0.7700	0.7700	+1.316%	3	24,086	-83.117%
2026-06-09	0.9000	0.9000	0.7600	0.7600	+8.571%	6	24,089	-82.895%
2026-06-08	0.7000	0.7100	0.6900	0.7000	-12.500%	9	24,095	-81.429%
2026-06-05	0.7800	0.8000	0.6000	0.8000	+26.984%	846	24,094	-83.750%
2026-06-04	0.6300	0.6300	0.6300	0.6300	-3.077%	10	24,090	-79.365%
2026-06-03	0.6700	0.6700	0.6500	0.6500	-8.451%	41	24,100	-80.000%
2026-06-02	0.7100	0.7100	0.7100	0.7100	-4.054%	5	24,121	-81.690%
2026-06-01	0.6300	0.7400	0.6300	0.7400	+29.825%	16	24,126	-82.432%
2026-05-29	0.5600	0.5700	0.5500	0.5700	-5.000%	17	24,121	-77.193%
2026-05-28	0.6400	0.6400	0.6000	0.6000	0.000%	22	24,117	-78.333%
2026-05-27	0.6500	0.6700	0.6000	0.6000	-6.250%	38	24,115	-78.333%
2026-05-26	0.6500	0.6800	0.6200	0.6400	0.000%	56	24,125	-79.688%
2026-05-22	0.7000	0.7000	0.6400	0.6400	-8.571%	38	24,144	-79.688%
2026-05-21	0.7000	0.7000	0.7000	0.7000	+2.941%	1	24,179	-81.429%
2026-05-20	0.6800	0.6800	0.6800	0.6800	0.000%	5	24,179	-80.882%
2026-05-19	0.6800	0.6800	0.6800	0.6800	0.000%	1	24,185	-80.882%
2026-05-18	0.7500	0.7500	0.6800	0.6800	-12.821%	313	24,185	-80.882%
2026-05-15	0.8800	0.8800	0.7100	0.7800	+13.043%	56	24,185	-83.333%
2026-05-14	0.8400	0.8400	0.6900	0.6900	-2.817%	51	23,824	-81.159%
2026-05-13	0.7500	0.7900	0.7100	0.7100	-1.389%	416	23,829	-81.690%
2026-05-12	0.7800	0.7800	0.6800	0.7200	-17.241%	28	23,829	-81.944%
2026-05-11	0.7300	0.8700	0.7000	0.8700	+8.750%	2,389	23,829	-85.057%
2026-05-08	0.8800	0.8800	0.5400	0.8000	-6.977%	36	23,863	-83.750%
2026-05-07	0.9000	0.9300	0.8600	0.8600	+1.176%	9	23,879	-84.884%
2026-05-06	0.8000	0.8800	0.7800	0.8500	+4.938%	161	23,877	-84.706%
2026-05-05	0.8400	0.9100	0.8100	0.8100	-10.989%	436	23,843	-83.951%
2026-05-04	0.8900	0.9500	0.8700	0.9100	+3.409%	1,031	23,916	-85.714%
2026-05-01	1.0100	1.0100	0.8700	0.8800	-5.376%	1,980	24,926	-85.227%
2026-04-30	0.8900	0.9300	0.8900	0.9300	+2.198%	13	24,926	-86.022%
2026-04-29	1.0000	1.0100	0.8400	0.9100	-18.750%	94	24,939	-85.714%
2026-04-28	1.1100	1.1700	1.1100	1.1200	+1.818%	5,206	25,002	-88.393%
2026-04-27	1.1600	1.1800	1.1000	1.1000	-8.333%	40	25,269	-88.182%
2026-04-24	1.1100	1.2500	0.9500	1.2000	-31.429%	402	25,284	-89.167%
2026-04-23	1.6000	1.7500	1.5600	1.7500	-0.568%	1,602	25,316	-92.571%
2026-04-22	1.5900	1.7900	1.5900	1.7600	+2.924%	78	26,183	-92.614%
2026-04-21	1.6300	1.7500	1.6300	1.7100	+2.395%	131	26,140	-92.398%
2026-04-20	1.5800	1.7300	1.5700	1.6700	+8.442%	513	26,140	-92.216%
2026-04-17	1.5100	1.6000	1.5000	1.5400	-5.521%	57	26,427	-91.558%
2026-04-16	1.8000	1.8000	1.6300	1.6300	-14.211%	33	26,466	-92.025%
2026-04-15	1.8400	1.9300	1.8400	1.9000	-2.564%	7	26,462	-93.158%
2026-04-14	1.9800	2.0600	1.9500	1.9500	+1.563%	31	26,457	-93.333%
2026-04-13	1.8900	2.0600	1.8900	1.9200	-5.419%	5,121	26,478	-93.229%
2026-04-10	2.1100	2.1300	1.9300	2.0300	-2.404%	1,569	26,550	-93.596%
2026-04-09	2.3000	2.3000	2.0800	2.0800	-9.565%	233	26,675	-93.750%
2026-04-08	2.6000	2.7000	2.2900	2.3000	-25.081%	548	26,665	-94.348%
2026-04-07	3.1000	3.2000	3.0000	3.0700	-6.970%	149	27,057	-95.765%
2026-04-06	3.1500	3.5300	3.1500	3.3000	0.000%	195	27,098	-96.061%
2026-04-02	3.5000	3.5500	3.3000	3.3000	-10.811%	199	27,174	-96.061%
2026-04-01	3.7500	3.7500	3.5500	3.7000	-13.146%	163	27,174	-96.486%
2026-03-31	4.8000	4.8100	4.2600	4.2600	-16.959%	153	27,307	-96.948%
2026-03-30	4.6000	5.1900	4.6000	5.1300	+10.323%	103	27,165	-97.466%
2026-03-27	4.4500	4.6500	4.4500	4.6500	+6.897%	89	27,128	-97.204%
2026-03-26	3.9700	4.3500	3.9700	4.3500	+16.000%	133	27,105	-97.011%
2026-03-25	4.0000	4.0000	3.6700	3.7500	-16.667%	150	26,989	-96.533%
2026-03-24	4.5000	4.5000	4.5000	4.5000	+3.687%	13	27,119	-97.111%
2026-03-23	4.3000	4.4500	4.3000	4.3400	-5.652%	1,811	27,106	-97.005%
2026-03-20	4.4300	4.6000	4.4000	4.6000	+9.264%	1,906	28,723	-97.174%
2026-03-19	4.2800	4.2800	4.2000	4.2100	+0.238%	152	26,895	-96.912%
2026-03-18	4.3000	4.3000	4.1500	4.2000	-6.667%	156	27,045	-96.905%
2026-03-17	4.2700	4.5000	4.2700	4.5000	+7.143%	132	27,023	-97.111%
2026-03-16	3.7600	4.2000	3.6500	4.2000	-0.238%	50	26,911	-96.905%
2026-03-13	4.2000	4.2100	4.2000	4.2100	+1.446%	33	26,905	-96.912%
2026-03-12	4.1500	4.1500	4.1500	4.1500	+8.073%	1	26,873	-96.867%
2026-03-11	3.7000	3.8400	3.6700	3.8400	-1.538%	58	26,872	-96.615%
2026-03-10	4.2700	4.2700	3.7500	3.9000	-8.235%	62	26,886	-96.667%
2026-03-09	4.8600	5.1000	4.2500	4.2500	-7.609%	73	26,901	-96.941%
2026-03-06	4.4500	4.6000	4.3000	4.6000	+11.922%	529	26,882	-97.174%
2026-03-05	4.1500	4.1500	4.1000	4.1100	+3.788%	30	26,354	-96.837%
2026-03-04	4.1500	4.1600	3.9600	3.9600	-11.409%	127	26,365	-96.717%
2026-03-03	5.0000	5.0000	4.4500	4.4700	+8.495%	1,451	26,302	-97.092%
2026-03-02	4.3000	4.4000	4.1200	4.1200	-0.723%	216	25,527	-96.845%
2026-02-27	4.3000	4.3000	4.0000	4.1500	-0.240%	94	25,676	-96.867%
2026-02-26	4.2500	4.3500	4.1600	4.1600	+2.211%	145	25,642	-96.875%
2026-02-25	4.0500	4.1700	4.0500	4.0700	+1.750%	27	25,718	-96.806%
2026-02-24	4.0500	4.1000	3.9800	4.0000	-11.111%	138	25,718	-96.750%
2026-02-23	4.5400	4.5400	4.5000	4.5000	+4.651%	7	25,603	-97.111%
2026-02-20	4.4300	4.6000	4.3000	4.3000	+3.614%	59	25,596	-96.977%
2026-02-19	4.3300	4.3300	4.1500	4.1500	+1.220%	504	25,566	-96.867%
2026-02-18	3.9500	4.1000	3.7000	4.1000	-4.651%	12	25,531	-96.829%
2026-02-17	4.2500	4.3000	4.1500	4.3000	+5.134%	45	25,527	-96.977%
2026-02-13	4.1000	4.1500	3.9100	4.0900	-0.487%	45	25,463	-96.822%
2026-02-12	3.8200	4.1100	3.8200	4.1100	+5.385%	1,245	25,463	-96.837%
2026-02-11	3.8000	3.9000	3.8000	3.9000	-3.465%	4	26,627	-96.667%
2026-02-10	3.7000	4.1000	3.7000	4.0400	+12.222%	362	26,631	-96.782%
2026-02-09	3.7500	3.7500	3.4500	3.6000	+4.348%	410	26,686	-96.389%
2026-02-06	3.5400	3.6500	3.3500	3.4500	-9.211%	244	27,042	-96.232%
2026-02-05	3.5000	4.1500	3.4000	3.8000	+5.556%	4,747	27,160	-96.579%
2026-02-04	3.6000	4.0000	3.6000	3.6000	-2.439%	6,255	31,634	-96.389%
2026-02-03	3.2900	3.7000	3.2900	3.6900	+3.944%	30	25,756	-96.477%
2026-02-02	3.8800	3.8800	3.5000	3.5500	-11.250%	56	25,767	-96.338%
2026-01-30	3.5000	4.0000	3.4600	4.0000	+13.960%	112	25,779	-96.750%
2026-01-29	3.6000	3.8500	3.4200	3.5100	-1.404%	230	25,776	-96.296%
2026-01-28	3.6000	3.7500	3.4100	3.5600	-15.238%	246	25,646	-96.348%
2026-01-27	4.2700	4.4000	4.0000	4.2000	-6.667%	6,826	25,793	-96.905%
2026-01-26	4.2000	4.7000	4.2000	4.5000	+11.111%	644	20,247	-97.111%
2026-01-23	4.0000	4.1000	3.7700	4.0500	+32.787%	560	19,870	-96.790%
2026-01-22	3.1000	3.2000	2.9600	3.0500	-5.280%	922	19,485	-95.738%
2026-01-21	3.2500	3.6500	3.0200	3.2200	-11.050%	52	19,083	-95.963%
2026-01-20	3.8000	3.9100	3.4500	3.6200	-5.974%	1,298	19,066	-96.409%
2026-01-16	3.8500	3.9500	3.7000	3.8500	+4.054%	218	18,015	-96.623%
2026-01-15	3.5500	3.7900	3.5000	3.7000	-2.116%	1,850	18,015	-96.486%
2026-01-14	3.7200	3.9600	3.6000	3.7800	-3.817%	141	17,031	-96.561%
2026-01-13	4.0000	4.2700	3.8800	3.9300	-9.447%	251	17,054	-96.692%
2026-01-12	4.3000	4.4000	4.2200	4.3400	+5.854%	51	17,180	-97.005%
2026-01-09	4.5500	4.5500	4.1000	4.1000	-18.812%	203	17,136	-96.829%
2026-01-08	5.0500	5.1000	4.9900	5.0500	+8.369%	173	17,076	-97.426%
2026-01-07	4.9000	4.9000	4.5000	4.6600	-12.897%	711	16,913	-97.210%
2026-01-06	5.3300	5.4000	5.3000	5.3500	-3.255%	36	17,011	-97.570%
2026-01-05	4.8000	5.5300	4.8000	5.5300	+2.407%	56	17,000	-97.649%
2026-01-02	5.9000	5.9000	5.3500	5.4000	-11.475%	935	17,000	-97.593%
2025-12-31	5.8500	6.1100	5.8500	6.1000	+3.390%	43	16,066	-97.869%
2025-12-30	5.8900	5.9000	5.6900	5.9000	-3.279%	69	16,066	-97.797%
2025-12-29	6.3000	6.3000	6.1000	6.1000	-2.400%	29	16,015	-97.869%
2025-12-26	6.2800	6.2800	6.1600	6.2500	0.000%	23	16,017	-97.920%
2025-12-24	6.6000	6.6000	6.2000	6.2500	+0.482%	3,028	13,016	-97.920%
2025-12-23	6.1000	6.3500	6.1000	6.2200	+0.323%	1,098	13,016	-97.910%
2025-12-22	5.9000	6.2500	5.9000	6.2000	+3.161%	28	11,935	-97.903%
2025-12-19	6.1200	6.1500	6.0100	6.0100	-6.677%	46	11,939	-97.837%
2025-12-18	6.3500	6.7500	6.3500	6.4400	-0.923%	157	11,900	-97.981%
2025-12-17	6.1100	6.5400	6.1100	6.5000	+5.178%	68	11,897	-98.000%
2025-12-16	6.1700	6.2100	6.1600	6.1800	-0.323%	304	11,948	-97.896%
2025-12-15	6.0900	6.2000	6.0400	6.2000	-1.587%	26	11,945	-97.903%
2025-12-12	6.0000	6.3000	6.0000	6.3000	+10.526%	768	11,931	-97.937%
2025-12-11	5.7500	5.7500	5.6200	5.7000	+3.636%	71	11,677	-97.719%
2025-12-10	5.6000	5.6000	5.3000	5.5000	+2.041%	35	11,606	-97.636%
2025-12-09	5.4000	5.4700	5.3900	5.3900	-2.532%	75	11,573	-97.588%
2025-12-08	5.4600	5.5300	5.4600	5.5300	+6.346%	12	11,501	-97.649%
2025-12-05	5.2000	5.5300	5.0000	5.2000	-6.137%	50	11,502	-97.500%
2025-12-04	4.9000	5.5400	4.9000	5.5400	+14.938%	85	11,475	-97.653%
2025-12-03	5.0000	5.0000	4.8200	4.8200	-0.823%	57	11,485	-97.303%
2025-12-02	5.0000	5.0500	4.7800	4.8600	-10.332%	40	11,435	-97.325%
2025-12-01	5.5300	5.5300	5.4200	5.4200	+0.370%	97	11,428	-97.601%
2025-11-28	6.3300	6.3300	5.4000	5.4000	-13.600%	61	11,465	-97.593%
2025-11-26	6.4500	6.4500	6.2000	6.2500	-9.942%	127	11,364	-97.920%
2025-11-25	7.0900	7.0900	6.8800	6.9400	+3.582%	15	11,364	-98.127%
2025-11-24	6.8500	6.9000	6.5700	6.7000	-6.685%	1,141	11,349	-98.060%
2025-11-21	7.7000	7.7000	7.1800	7.1800	-1.644%	35	10,249	-98.189%
2025-11-20	6.7000	7.3500	6.6600	7.3000	0.000%	27	10,251	-98.219%
2025-11-19	7.0000	7.3000	7.0000	7.3000	-1.084%	36	10,250	-98.219%
2025-11-18	7.4500	7.6000	7.3800	7.3800	+0.408%	580	10,229	-98.238%
2025-11-17	7.0100	7.4000	6.9200	7.3500	+4.701%	1,084	9,781	-98.231%
2025-11-14	7.3000	7.3000	7.0100	7.0200	+0.286%	12	9,853	-98.148%
2025-11-13	6.8700	7.4500	6.8700	7.0000	+8.359%	781	9,859	-98.143%
2025-11-12	6.3500	6.4600	6.3500	6.4600	+0.155%	24	9,380	-97.988%
2025-11-11	6.4400	6.4500	6.4300	6.4500	+2.057%	201	9,378	-97.984%
2025-11-10	6.4600	6.4600	6.2500	6.3200	-2.769%	50	9,377	-97.943%
2025-11-07	6.6200	6.7000	6.5000	6.5000	-0.154%	56	9,384	-98.000%
2025-11-06	6.5200	6.5200	6.2500	6.5100	+1.719%	6	9,398	-98.003%
2025-11-05	6.7000	6.7500	6.4000	6.4000	-3.614%	59	9,398	-97.969%
2025-11-04	6.6000	6.6400	6.5000	6.6400	+8.852%	26	9,369	-98.042%
2025-11-03	6.3000	6.3000	6.1000	6.1000	+1.667%	136	9,339	-97.869%
2025-10-31	6.0000	6.0600	6.0000	6.0000	+1.180%	27	9,339	-97.833%
2025-10-30	5.9100	5.9500	5.6600	5.9300	+1.368%	13	9,342	-97.808%
2025-10-29	6.2500	6.2500	5.7000	5.8500	+12.284%	101	9,342	-97.778%
2025-10-28	5.7700	5.9300	5.2100	5.2100	-11.695%	223	9,388	-97.505%
2025-10-27	6.0000	6.7000	5.8000	5.9000	-6.349%	384	9,689	-97.797%
2025-10-24	5.7600	6.7500	5.6200	6.3000	-4.545%	470	9,689	-97.937%
2025-10-23	6.8000	6.8900	6.5900	6.6000	-0.901%	90	9,303	-98.030%
2025-10-22	7.1100	7.2500	6.6600	6.6600	-2.059%	24	9,293	-98.048%
2025-10-21	6.8000	6.8000	6.8000	6.8000	-11.688%	1	9,287	-98.088%
2025-10-20	6.7300	7.7000	6.6000	7.7000	+8.451%	35	9,286	-98.312%
2025-10-17	7.3000	7.3000	6.9700	7.1000	+3.650%	5	9,255	-98.169%
2025-10-16	6.7600	6.8500	6.7600	6.8500	-3.521%	12	9,257	-98.102%
2025-10-15	7.1000	7.1000	7.1000	7.1000	-2.338%	41	9,267	-98.169%
2025-10-14	7.6600	7.6600	7.2500	7.2700	+7.704%	538	9,258	-98.212%
2025-10-13	6.9100	7.1000	6.7500	6.7500	-2.315%	61	8,764	-98.074%
2025-10-10	6.0000	7.0000	5.9300	6.9100	+6.308%	349	8,784	-98.119%
2025-10-09	6.3000	6.6000	6.3000	6.5000	-2.695%	3,567	8,766	-98.000%
2025-10-08	6.5500	6.8500	6.3700	6.6800	+2.611%	108	5,757	-98.054%
2025-10-07	6.4000	6.7300	6.4000	6.5100	-3.556%	43	5,724	-98.003%
2025-10-06	6.3000	6.7500	6.2700	6.7500	+2.273%	72	5,724	-98.074%
2025-10-03	6.4400	6.6000	6.1600	6.6000	+1.538%	287	5,780	-98.030%
2025-10-02	7.0200	7.0200	6.4300	6.5000	-7.143%	94	5,771	-98.000%
2025-10-01	7.5000	7.5000	7.0000	7.0000	-10.828%	246	5,692	-98.143%
2025-09-30	7.7900	7.8500	7.1100	7.8500	+5.228%	65	5,533	-98.344%
2025-09-29	7.7000	7.7000	7.3500	7.4600	+2.192%	836	5,558	-98.257%
2025-09-26	7.3200	7.4000	7.1400	7.3000	-6.650%	530	5,316	-98.219%
2025-09-25	8.0000	8.5500	7.7000	7.8200	-8.000%	3,750	5,365	-98.338%
2025-09-24	8.6700	8.6900	8.5000	8.5000	-7.609%	60	2,060	-98.471%
2025-09-23	9.0000	9.2000	9.0000	9.2000	-0.541%	79	2,022	-98.587%
2025-09-22	8.9500	9.2500	8.9500	9.2500	+3.933%	34	2,072	-98.595%
2025-09-19	8.3500	8.9000	8.3500	8.9000	+6.205%	174	2,052	-98.539%
2025-09-18	7.8000	8.3800	7.8000	8.3800	-25.112%	194	2,006	-98.449%
2025-09-16	11.1900	11.1900	11.1900	11.1900	-6.124%	3	1,959	-98.838%
2025-09-12	11.8600	11.9200	11.8600	11.9200	+3.114%	30	1,956	-98.909%
2025-09-11	11.5600	11.5600	11.5600	11.5600	-1.197%	3	1,926	-98.875%
2025-09-10	11.7000	11.7000	11.7000	11.7000	+1.739%	3	1,923	-98.889%
2025-09-09	11.5000	11.5000	11.5000	11.5000	-1.709%	3	1,920	-98.870%
2025-09-05	11.7000	11.8000	11.7000	11.7000	+0.862%	6	1,920	-98.889%
2025-09-04	11.6000	11.6000	11.6000	11.6000	0.000%	1	1,914	-98.879%
2025-08-25	11.4000	11.6000	11.4000	11.6000	+0.433%	3	1,914	-98.879%
2025-08-22	11.8800	11.8800	11.5500	11.5500	-11.154%	245	1,917	-98.874%
2025-08-21	12.8600	13.0000	12.8600	13.0000	+4.000%	4	2,001	-99.000%
2025-08-20	12.5500	12.5500	12.5000	12.5000	+11.607%	2	1,998	-98.960%
2025-08-19	11.3500	11.3500	11.2000	11.2000	-4.274%	16	1,998	-98.839%
2025-08-18	12.4300	12.4300	11.7000	11.7000	-1.266%	106	2,010	-98.889%
2025-08-15	12.4500	12.4500	11.3100	11.8500	-2.869%	24	2,111	-98.903%
2025-08-14	13.4000	13.4000	12.2000	12.2000	-10.294%	7	2,108	-98.934%
2025-08-13	13.6000	13.6000	13.6000	13.6000	-4.360%	1	2,109	-99.044%
2025-08-12	14.2000	14.2200	14.2000	14.2200	-0.906%	25	2,109	-99.086%
2025-08-11	14.3500	14.3500	14.3500	14.3500	-7.120%	50	2,084	-99.094%
2025-08-07	15.0000	16.5000	15.0000	15.4500	+4.392%	185	2,066	-99.159%
2025-08-06	15.2500	15.2500	14.8000	14.8000	-4.639%	40	2,069	-99.122%
2025-08-04	15.5200	15.5200	15.5200	15.5200	-2.574%	1	2,029	-99.162%
2025-08-01	15.7000	15.9300	15.7000	15.9300	+9.786%	28	2,028	-99.184%
2025-07-29	14.6300	14.6300	14.5100	14.5100	+2.183%	12	2,016	-99.104%
2025-07-28	14.2000	14.2000	14.2000	14.2000	-2.069%	1	2,014	-99.085%
2025-07-25	14.5000	14.6000	14.5000	14.5000	+17.219%	35	2,013	-99.103%
2025-07-15	12.3700	12.3700	12.3700	12.3700	-1.434%	1	2,006	-98.949%
2025-07-09	12.5600	12.5600	12.5500	12.5500	+0.803%	5	2,006	-98.964%
2025-07-08	12.6700	12.6700	12.4500	12.4500	-9.323%	6	2,003	-98.956%
2025-07-02	13.4700	13.7300	13.4700	13.7300	-5.506%	7	2,005	-99.053%
2025-06-17	14.5300	14.5300	14.5300	14.5300	-1.492%	1	2,009	-99.105%
2025-06-12	14.8400	14.8400	14.7500	14.7500	-0.673%	12	2,009	-99.119%
2025-06-11	14.7100	14.8500	14.7100	14.8500	+3.412%	50	2,008	-99.125%
2025-06-09	14.6100	14.6600	14.3600	14.3600	-5.898%	6	2,038	-99.095%
2025-06-03	15.2600	15.2600	15.2600	15.2600	-3.111%	2	2,032	-99.148%
2025-06-02	15.7500	15.7500	15.7500	15.7500	+0.897%	2	2,030	-99.175%
2025-05-30	15.6000	15.6100	15.6000	15.6100	+3.928%	12	2,028	-99.167%
2025-05-27	15.0200	15.0200	15.0200	15.0200	+8.058%	1	2,023	-99.134%
2025-05-15	13.9000	13.9000	13.9000	13.9000	+1.906%	9	2,023	-99.065%
2025-05-12	13.4200	13.6500	13.4200	13.6400	-3.604%	31	2,014	-99.047%
2025-05-09	14.4500	14.4500	14.1500	14.1500	-8.057%	22	2,024	-99.081%
2025-05-06	15.3900	15.3900	15.3900	15.3900	+1.183%	1	2,024	-99.155%
2025-05-01	15.2100	15.2100	15.2100	15.2100	+4.680%	36	2,023	-99.145%
2025-04-30	14.5300	14.5300	14.5300	14.5300	-3.391%	5	1,987	-99.105%
2025-04-28	15.0400	15.0400	15.0400	15.0400	-2.968%	1	1,987	-99.136%
2025-04-25	15.8400	15.8400	15.4000	15.5000	+6.897%	218	1,987	-99.161%
2025-04-24	14.5000	14.5000	14.5000	14.5000	-3.333%	10	1,974	-99.103%
2025-04-23	15.0000	15.0000	15.0000	15.0000	-10.233%	2	1,974	-99.133%
2025-04-21	16.7100	16.7100	16.7100	16.7100	+1.581%	2	1,974	-99.222%
2025-04-17	16.4500	16.4500	16.4500	16.4500	-3.519%	10	1,964	-99.210%
2025-04-09	17.1500	17.1500	17.0500	17.0500	+0.888%	150	1,964	-99.238%
2025-04-08	16.7000	16.9000	16.7000	16.9000	+5.296%	100	1,964	-99.231%
2025-04-07	16.5000	16.5200	16.0500	16.0500	+1.198%	251	1,966	-99.190%
2025-04-04	15.7000	15.8600	15.0400	15.8600	+14.513%	228	2,120	-99.180%
2025-04-03	13.0500	13.8500	13.0500	13.8500	-2.120%	100	2,154	-99.061%
2025-04-02	14.2000	14.2000	14.1500	14.1500	+3.285%	4	2,124	-99.081%
2025-04-01	13.8800	13.8800	13.7000	13.7000	-0.940%	4	2,122	-99.051%
2025-03-31	13.8300	13.8300	13.8300	13.8300	+6.058%	19	2,118	-99.060%
2025-03-27	13.0400	13.0400	13.0400	13.0400	+6.885%	1	2,127	-99.003%
2025-03-19	12.1400	12.2000	12.0200	12.2000	+7.018%	54	2,128	-98.934%
2025-03-18	11.4000	11.4000	11.4000	11.4000	-3.061%	1	2,074	-98.860%
2025-03-17	11.7600	11.7600	11.7600	11.7600	-7.620%	2	2,075	-98.895%
2025-03-14	12.5700	12.7300	12.5700	12.7300	-2.824%	6	2,075	-98.979%
2025-03-13	13.1000	13.1000	13.1000	13.1000	-16.507%	1	2,074	-99.008%
2025-03-10	15.6900	15.6900	15.6900	15.6900	+1.883%	1	2,074	-99.171%
2025-03-07	15.4500	15.5000	15.4000	15.4000	+10.394%	206	2,074	-99.156%
2025-03-04	13.9500	13.9500	13.9500	13.9500	+12.048%	10	1,962	-99.068%
2025-03-03	12.4500	12.4500	12.4500	12.4500	-3.712%	1	1,962	-98.956%
2025-02-28	12.9500	13.1000	12.9200	12.9300	-2.045%	200	1,961	-98.995%
2025-02-25	13.1000	13.2000	13.1000	13.2000	+7.755%	7	1,915	-99.015%
2025-02-24	12.2500	12.2500	12.2500	12.2500	+2.510%	5	1,909	-98.939%
2025-02-21	11.9500	11.9500	11.9500	11.9500	+3.913%	22	1,904	-98.912%
2025-02-20	11.8100	12.1000	11.5000	11.5000	+1.770%	62	1,893	-98.870%
2025-02-19	11.3500	11.4500	11.3000	11.3000	+0.983%	21	1,839	-98.850%
2025-02-18	11.6000	11.6000	11.1000	11.1900	-12.783%	22	1,818	-98.838%
2025-02-14	12.8200	13.3000	12.8000	12.8300	+3.468%	126	1,751	-98.987%
2025-02-13	12.4000	12.4000	12.4000	12.4000	-11.429%	1	1,752	-98.952%
2025-02-12	14.2000	14.2000	14.0000	14.0000	-4.762%	60	1,752	-99.071%
2025-02-11	14.6000	14.7000	14.6000	14.7000	-7.721%	2	1,692	-99.116%
2025-02-10	15.9300	15.9300	15.9300	15.9300	+4.459%	20	1,691	-99.184%
2025-01-27	15.1500	15.2500	15.1500	15.2500	+3.390%	2	1,671	-99.148%
2025-01-24	14.7000	14.7500	14.7000	14.7500	+4.982%	4	1,672	-99.119%
2025-01-21	13.8500	14.0500	13.7500	14.0500	-5.831%	168	1,671	-99.075%
2025-01-17	14.5500	14.9200	14.5500	14.9200	-5.868%	18	1,502	-99.129%
2025-01-16	15.8400	15.8500	15.8400	15.8500	-1.614%	37	1,502	-99.180%
2025-01-14	16.1100	16.1100	16.1100	16.1100	-1.648%	1	1,502	-99.193%
2025-01-13	16.1500	16.3800	16.1500	16.3800	+4.598%	15	1,502	-99.206%
2024-12-31	15.6500	15.6600	15.6500	15.6600	-0.255%	5	1,492	-99.170%
2024-12-30	15.7000	15.7000	15.7000	15.7000	+2.081%	10	1,492	-99.172%
2024-12-26	15.3800	15.3800	15.3800	15.3800	-7.461%	17	1,492	-99.155%
2024-12-20	16.6200	16.6200	16.6200	16.6200	+0.727%	4	1,503	-99.218%
2024-12-19	16.5000	16.5000	16.5000	16.5000	+7.492%	100	1,507	-99.212%
2024-12-18	16.1500	16.1500	15.3500	15.3500	+0.327%	6	1,407	-99.153%
2024-12-17	15.3000	15.3000	15.3000	15.3000	+0.131%	1	1,411	-99.150%
2024-12-16	15.4600	15.4600	15.2800	15.2800	+1.867%	31	1,381	-99.149%
2024-12-12	15.0000	15.0000	15.0000	15.0000	-3.226%	1	1,381	-99.133%
2024-12-10	15.5000	15.5000	15.5000	15.5000	+4.027%	5	1,380	-99.161%
2024-12-09	14.8100	14.9000	14.8100	14.9000	+1.292%	41	1,375	-99.128%
2024-12-05	14.2600	14.7100	14.2600	14.7100	+5.904%	2	1,334	-99.116%
2024-12-04	13.8500	14.1000	13.8500	13.8900	+10.677%	1,006	1,333	-99.064%
2024-12-02	12.5500	12.5500	12.5500	12.5500	+0.320%	1	1,591	-98.964%
2024-11-29	12.5100	12.5100	12.5100	12.5100	-1.496%	2	1,590	-98.961%
2024-11-27	12.7000	12.7000	12.7000	12.7000	+9.957%	1	1,588	-98.976%
2024-11-25	11.5500	11.5500	11.5500	11.5500	-6.780%	1	1,588	-98.874%
2024-11-21	12.3900	12.3900	12.3900	12.3900	+0.324%	2	1,586	-98.951%
2024-11-15	12.3500	12.3500	12.3500	12.3500	+7.860%	8	1,586	-98.947%
2024-11-14	11.4500	11.4500	11.4500	11.4500	-7.287%	1	1,586	-98.865%
2024-11-12	12.3500	12.3500	12.3500	12.3500	+5.556%	50	1,585	-98.947%
2024-11-11	11.3000	11.7000	11.3000	11.7000	+5.882%	151	1,535	-98.889%
2024-11-08	11.0600	11.1200	11.0500	11.0500	+0.181%	202	1,384	-98.824%
2024-11-07	11.3900	11.4000	11.0000	11.0300	-8.083%	1,007	1,285	-98.821%
2024-11-06	12.2400	12.2400	12.0000	12.0000	-9.707%	8	284	-98.917%
2024-11-01	13.2900	13.2900	13.2900	13.2900	-0.821%	4	278	-99.022%
2024-10-25	13.4000	13.4000	13.4000	13.4000	-1.687%	12	276	-99.030%
2024-10-08	13.6300	13.6300	13.6300	13.6300	-1.232%	1	271	-99.046%
2024-10-04	13.6500	13.8000	13.6500	13.8000	-1.429%	22	271	-99.058%
2024-10-03	14.0000	14.0000	14.0000	14.0000	+3.704%	50	260	-99.071%
2024-10-01	13.5000	13.5000	13.5000	13.5000	+1.964%	1	210	-99.037%
2024-09-30	13.0500	13.2400	13.0500	13.2400	+6.345%	151	209	-99.018%
2024-09-26	13.0000	13.0300	12.4500	12.4500	-4.231%	55	59	-98.956%
2024-09-25	13.0700	13.0700	12.5500	13.0000	+4.000%	3	4	-99.000%
2024-09-24	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	-98.960%