Dark

INTC20271217P20
INTC Dec 17 2027 20.00 Put (INTC271217P00020000)
option OPRA

EOD

Sep 2, 2026

0.3500+2.941%(+0.0100)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.2900	0.3600	0.2900	0.3500	+2.941%	58	13,297	0.000%
2026-09-01	0.3200	0.3800	0.3000	0.3400	-2.857%	19	13,297	+2.941%
2026-08-31	0.3100	0.3600	0.2800	0.3500	+2.941%	20	13,300	0.000%
2026-08-28	0.3100	0.3900	0.3100	0.3400	+9.677%	7	13,301	+2.941%
2026-08-27	0.3500	0.4000	0.3100	0.3100	-18.421%	13	13,299	+12.903%
2026-08-26	0.4600	0.4600	0.3800	0.3800	-15.556%	5	13,306	-7.895%
2026-08-25	0.3800	0.4600	0.3700	0.4500	-6.250%	12	13,306	-22.222%
2026-08-24	0.4300	0.4800	0.4300	0.4800	+11.628%	4	13,310	-27.083%
2026-08-21	0.4300	0.5000	0.4200	0.4300	-4.444%	9	13,307	-18.605%
2026-08-20	0.4300	0.4900	0.3700	0.4500	-2.174%	17	13,306	-22.222%
2026-08-19	0.4600	0.4700	0.3800	0.4600	-9.804%	17	13,311	-23.913%
2026-08-18	0.5900	0.5900	0.5100	0.5100	-7.273%	7	13,311	-31.373%
2026-08-17	0.4300	0.5500	0.4100	0.5500	+3.774%	5	13,311	-36.364%
2026-08-14	0.4900	0.5300	0.4600	0.5300	+17.778%	7	13,311	-33.962%
2026-08-13	0.4400	0.4800	0.4300	0.4500	-10.000%	15	13,309	-22.222%
2026-08-12	0.5000	0.5500	0.4400	0.5000	-9.091%	15	13,312	-30.000%
2026-08-11	0.7000	0.7000	0.5500	0.5500	-14.063%	3	13,320	-36.364%
2026-08-10	0.7000	0.7000	0.6400	0.6400	-27.273%	98	13,321	-45.313%
2026-08-07	0.8800	0.8800	0.8800	0.8800	-2.222%	1	13,339	-60.227%
2026-08-04	0.9000	0.9000	0.9000	0.9000	-3.226%	1	13,339	-61.111%
2026-07-30	0.9300	0.9300	0.9300	0.9300	-11.429%	1	13,338	-62.366%
2026-07-29	1.0500	1.0500	1.0500	1.0500	+10.526%	5	13,338	-66.667%
2026-07-23	0.9500	0.9500	0.9500	0.9500	+1.064%	5	13,338	-63.158%
2026-07-20	0.8600	1.0000	0.8600	0.9400	-6.000%	99	13,343	-62.766%
2026-07-17	1.0700	1.0700	0.8800	1.0000	+1.010%	10	13,342	-65.000%
2026-07-16	0.9900	0.9900	0.9900	0.9900	+15.116%	2	13,350	-64.646%
2026-07-14	0.8500	0.8600	0.8500	0.8600	-9.474%	28	13,350	-59.302%
2026-07-13	0.9500	0.9500	0.9500	0.9500	+14.458%	2	13,350	-63.158%
2026-07-09	1.1000	1.1000	0.8300	0.8300	-21.698%	2	13,350	-57.831%
2026-07-08	1.0400	1.0600	1.0400	1.0600	+6.000%	18	13,351	-66.981%
2026-07-07	0.9500	1.0600	0.9500	1.0000	+25.000%	4	13,348	-65.000%
2026-07-02	0.8300	0.9200	0.8000	0.8000	-6.977%	4	13,347	-56.250%
2026-06-29	0.8600	0.8600	0.8600	0.8600	-3.371%	11	13,347	-59.302%
2026-06-26	0.8900	0.8900	0.8900	0.8900	+8.537%	2	13,336	-60.674%
2026-06-25	0.8200	0.8400	0.8200	0.8200	-3.529%	14	13,336	-57.317%
2026-06-24	0.7600	0.8500	0.7600	0.8500	0.000%	6	13,338	-58.824%
2026-06-23	0.7300	0.8500	0.7300	0.8500	+23.188%	71	13,338	-58.824%
2026-06-22	0.6900	0.6900	0.6900	0.6900	-8.000%	4	13,339	-49.275%
2026-06-17	0.7500	0.7500	0.7500	0.7500	+2.740%	1	13,340	-53.333%
2026-06-15	0.6700	0.7300	0.6700	0.7300	-1.351%	6	13,340	-52.055%
2026-06-11	0.6900	0.7400	0.6900	0.7400	+2.778%	15	13,340	-52.703%
2026-06-10	0.7200	0.7200	0.7200	0.7200	+10.769%	1	13,326	-51.389%
2026-06-09	0.6500	0.6500	0.6500	0.6500	-10.959%	15	13,327	-46.154%
2026-06-05	0.7000	0.7300	0.7000	0.7300	+4.286%	6	13,342	-52.055%
2026-06-03	0.7000	0.7000	0.7000	0.7000	+6.061%	5	13,347	-50.000%
2026-06-01	0.5900	0.6600	0.5900	0.6600	+15.789%	7	13,347	-46.970%
2026-05-29	0.5400	0.6300	0.5400	0.5700	-5.000%	4	13,352	-38.596%
2026-05-28	0.5500	0.6300	0.5500	0.6000	0.000%	5	13,354	-41.667%
2026-05-27	0.6000	0.6400	0.6000	0.6000	-9.091%	3	13,355	-41.667%
2026-05-26	0.5800	0.6600	0.5300	0.6600	+8.197%	8	13,353	-46.970%
2026-05-22	0.6900	0.6900	0.6100	0.6100	-3.175%	8	13,353	-42.623%
2026-05-21	0.6000	0.6300	0.6000	0.6300	0.000%	4	13,360	-44.444%
2026-05-20	0.5000	0.6700	0.5000	0.6300	-16.000%	479	13,360	-44.444%
2026-05-18	0.6900	0.7500	0.6900	0.7500	+19.048%	2	13,362	-53.333%
2026-05-15	0.7100	0.7200	0.6300	0.6300	-13.699%	28	13,362	-44.444%
2026-05-14	0.7300	0.7300	0.7300	0.7300	+2.817%	10	13,334	-52.055%
2026-05-13	0.7100	0.7100	0.7100	0.7100	-8.974%	15	13,344	-50.704%
2026-05-11	0.6700	0.7800	0.6700	0.7800	+8.333%	69	13,344	-55.128%
2026-05-08	0.6000	0.7200	0.6000	0.7200	-4.000%	7	13,342	-51.389%
2026-05-07	0.7500	0.7500	0.7300	0.7500	+4.167%	9	13,347	-53.333%
2026-05-06	0.6400	0.7200	0.6400	0.7200	+10.769%	18	13,342	-51.389%
2026-05-04	0.6500	0.6500	0.6500	0.6500	-5.797%	8	13,353	-46.154%
2026-05-01	0.6500	0.6900	0.6500	0.6900	+9.524%	4	13,359	-49.275%
2026-04-30	0.6600	0.7200	0.6100	0.6300	-1.563%	32	13,359	-44.444%
2026-04-29	0.6900	0.7400	0.5600	0.6400	-20.988%	38	13,381	-45.313%
2026-04-28	0.7800	0.8300	0.7100	0.8100	+8.000%	19	13,384	-56.790%
2026-04-27	0.8000	0.8000	0.7400	0.7500	-11.765%	7	13,379	-53.333%
2026-04-24	0.8200	0.8700	0.7600	0.8500	-22.018%	17	13,378	-58.824%
2026-04-23	1.0600	1.0900	0.9900	1.0900	+1.869%	5	13,375	-67.890%
2026-04-22	1.0900	1.0900	1.0700	1.0700	-3.604%	2	13,377	-67.290%
2026-04-21	1.0100	1.1100	1.0100	1.1100	+4.717%	3	13,377	-68.468%
2026-04-17	1.0300	1.0600	0.9700	1.0600	-7.018%	17	13,377	-66.981%
2026-04-16	1.1600	1.1600	1.0200	1.1400	-5.000%	64	13,389	-69.298%
2026-04-15	1.1400	1.2000	1.1400	1.2000	0.000%	3	13,441	-70.833%
2026-04-14	1.2100	1.2100	1.2000	1.2000	0.000%	111	13,441	-70.833%
2026-04-13	1.2000	1.2000	1.1700	1.2000	-0.826%	4	13,542	-70.833%
2026-04-10	1.2300	1.3000	1.1800	1.2100	-3.968%	8	13,546	-71.074%
2026-04-09	1.2600	1.3500	1.2600	1.2600	-5.970%	28	13,552	-72.222%
2026-04-08	1.3300	1.3400	1.3300	1.3400	-6.294%	3	13,551	-73.881%
2026-04-07	1.4300	1.4300	1.4300	1.4300	-7.742%	1	13,548	-75.524%
2026-04-01	1.5500	1.5500	1.5500	1.5500	-14.835%	1	13,547	-77.419%
2026-03-30	1.8200	1.8200	1.8200	1.8200	+12.346%	4	13,548	-80.769%
2026-03-26	1.6200	1.6200	1.6200	1.6200	-1.220%	10	13,548	-78.395%
2026-03-25	1.6700	1.6800	1.6400	1.6400	-10.383%	7	13,538	-78.659%
2026-03-24	1.8300	1.8300	1.8300	1.8300	+4.571%	1	13,545	-80.874%
2026-03-23	1.7100	1.7500	1.7100	1.7500	+11.465%	102	13,546	-80.000%
2026-03-20	1.5700	1.5700	1.5700	1.5700	-7.647%	2	13,546	-77.707%
2026-03-13	1.7000	1.7000	1.7000	1.7000	+6.918%	3	13,548	-79.412%
2026-03-11	1.5900	1.5900	1.5900	1.5900	-8.621%	2	13,551	-77.987%
2026-03-09	1.8600	1.8600	1.6400	1.7400	+1.754%	4	13,549	-79.885%
2026-03-06	1.7100	1.7100	1.7100	1.7100	-0.581%	1	13,553	-79.532%
2026-03-03	1.6600	1.8200	1.5400	1.7200	+5.521%	172	13,553	-79.651%
2026-03-02	1.6300	1.6300	1.6300	1.6300	+3.165%	15	13,562	-78.528%
2026-02-24	1.6700	1.6700	1.5700	1.5800	-5.389%	31	13,562	-77.848%
2026-02-23	1.6700	1.6700	1.6700	1.6700	+3.727%	1	13,563	-79.042%
2026-02-19	1.6100	1.6100	1.6100	1.6100	+1.258%	5	13,563	-78.261%
2026-02-17	1.5900	1.5900	1.5900	1.5900	+6.000%	2	13,563	-77.987%
2026-02-13	1.6000	1.6000	1.5000	1.5000	-6.250%	22	13,563	-76.667%
2026-02-12	1.4400	1.6000	1.4400	1.6000	+3.226%	5	13,563	-78.125%
2026-02-10	1.4000	1.5500	1.4000	1.5500	+12.319%	3	13,561	-77.419%
2026-02-09	1.3800	1.3800	1.3800	1.3800	-2.817%	1	13,558	-74.638%
2026-02-06	1.4200	1.4200	1.3900	1.4200	-5.333%	29	13,558	-75.352%
2026-02-05	1.5000	1.5000	1.5000	1.5000	+4.167%	2	13,581	-76.667%
2026-02-04	1.5100	1.5100	1.4400	1.4400	+1.408%	12	13,579	-75.694%
2026-02-03	1.4200	1.4200	1.4200	1.4200	+2.899%	1	13,579	-75.352%
2026-01-29	1.3600	1.3900	1.3500	1.3800	+0.730%	18	13,580	-74.638%
2026-01-28	1.4000	1.4000	1.3500	1.3700	-7.432%	8	13,595	-74.453%
2026-01-27	1.4800	1.4800	1.4800	1.4800	-1.987%	20	13,590	-76.351%
2026-01-26	1.5000	1.5500	1.5000	1.5100	+6.338%	9	13,610	-76.821%
2026-01-23	1.3500	1.5000	1.3500	1.4200	+7.576%	48	13,611	-75.352%
2026-01-22	6.9900	6.9900	1.2300	1.3200	-0.752%	110	13,609	-73.485%
2026-01-21	1.3500	1.3700	1.2500	1.3300	-6.338%	64	13,610	-73.684%
2026-01-20	1.4700	1.4700	1.3800	1.4200	-2.069%	19	13,610	-75.352%
2026-01-16	1.3900	1.4500	1.3900	1.4500	-0.685%	2	13,621	-75.862%
2026-01-15	1.4500	1.5900	1.4500	1.4600	-7.006%	9	13,621	-76.027%
2026-01-14	1.5000	1.5700	1.5000	1.5700	+0.641%	4	13,628	-77.707%
2026-01-13	1.5400	1.6200	1.5400	1.5600	-2.500%	4,004	13,231	-77.564%
2026-01-12	1.6000	1.6500	1.6000	1.6000	+3.896%	14	11,227	-78.125%
2026-01-09	1.7100	1.7100	1.5400	1.5400	-12.500%	29	11,227	-77.273%
2026-01-08	1.7600	1.7600	1.7600	1.7600	+0.571%	1	11,233	-80.114%
2026-01-07	1.7500	1.7500	1.7000	1.7500	-6.417%	7	11,233	-80.000%
2026-01-06	1.8700	1.8700	1.8700	1.8700	+1.081%	1	11,235	-81.283%
2026-01-05	1.8000	1.8500	1.7000	1.8500	-2.116%	4	11,237	-81.081%
2026-01-02	1.8500	1.8900	1.8500	1.8900	-2.577%	11	11,237	-81.481%
2025-12-30	1.9000	1.9400	1.8500	1.9400	+1.042%	6	11,238	-81.959%
2025-12-29	1.9400	2.0200	1.9000	1.9200	-4.000%	11	11,239	-81.771%
2025-12-26	2.0300	2.0300	1.9700	2.0000	-1.478%	31	11,234	-82.500%
2025-12-24	2.0500	2.0500	2.0300	2.0300	+1.500%	12	11,264	-82.759%
2025-12-23	1.9800	2.0700	1.9800	2.0000	0.000%	26	11,264	-82.500%
2025-12-22	2.0000	2.0000	2.0000	2.0000	-3.382%	10	11,265	-82.500%
2025-12-19	2.0400	2.0700	2.0400	2.0700	-3.721%	191	11,262	-83.092%
2025-12-18	2.0700	2.1500	2.0700	2.1500	+4.369%	134	11,073	-83.721%
2025-12-16	2.0600	2.0600	2.0600	2.0600	+1.478%	10	10,960	-83.010%
2025-12-15	2.0500	2.0500	2.0100	2.0300	+1.500%	8	10,963	-82.759%
2025-12-12	2.0000	2.0000	2.0000	2.0000	+6.383%	2	10,962	-82.500%
2025-12-11	1.8800	1.8800	1.8800	1.8800	+5.028%	5	10,958	-81.383%
2025-12-10	1.8500	1.8700	1.7900	1.7900	+3.468%	31	10,958	-80.447%
2025-12-09	1.7300	1.7300	1.7300	1.7300	-1.705%	20	10,977	-79.769%
2025-12-08	1.7100	1.8200	1.6500	1.7600	+0.571%	80	10,957	-80.114%
2025-12-05	1.7500	1.7500	1.7500	1.7500	+1.156%	5	10,952	-80.000%
2025-12-04	1.7200	1.7300	1.7200	1.7300	+5.488%	7	10,957	-79.769%
2025-12-03	1.6400	1.6400	1.6400	1.6400	-2.381%	1	10,954	-78.659%
2025-12-02	1.6200	1.7000	1.6200	1.6800	-5.618%	18	10,954	-79.167%
2025-12-01	1.7400	1.7800	1.7400	1.7800	+1.136%	2	10,952	-80.337%
2025-11-28	1.8400	1.8400	1.7600	1.7600	-12.000%	3	10,952	-80.114%
2025-11-26	2.0000	2.0000	2.0000	2.0000	-6.977%	1	10,953	-82.500%
2025-11-25	2.1400	2.1700	2.1400	2.1500	+3.865%	95	10,953	-83.721%
2025-11-24	2.1000	2.1000	2.0400	2.0700	-4.167%	29	10,860	-83.092%
2025-11-21	2.5600	2.6700	2.1600	2.1600	-11.111%	44	10,885	-83.796%
2025-11-20	2.1200	2.4600	2.0900	2.4300	+11.982%	233	10,874	-85.597%
2025-11-19	2.1600	2.1700	2.1600	2.1700	-0.459%	2	10,690	-83.871%
2025-11-18	2.2900	2.3000	2.1800	2.1800	+4.306%	13	10,689	-83.945%
2025-11-17	2.1100	2.2000	2.0700	2.0900	-6.278%	4	10,691	-83.254%
2025-11-14	2.2300	2.2300	2.2300	2.2300	+5.189%	1	10,693	-84.305%
2025-11-13	2.0900	2.2200	2.0900	2.1200	+1.923%	4	10,694	-83.491%
2025-11-12	2.0100	2.0800	2.0100	2.0800	+2.463%	23	10,698	-83.173%
2025-11-11	2.0800	2.0800	2.0000	2.0300	-2.404%	63	10,698	-82.759%
2025-11-10	2.1000	2.1900	1.9900	2.0800	-0.478%	54	10,699	-83.173%
2025-11-07	2.1300	2.1300	2.0800	2.0900	-1.415%	255	10,690	-83.254%
2025-11-06	2.1000	2.1600	2.1000	2.1200	+0.952%	15	10,485	-83.491%
2025-11-05	2.0900	2.2400	2.0700	2.1000	-3.226%	20	10,481	-83.333%
2025-11-04	2.0000	2.1900	1.9400	2.1700	+8.500%	59	10,486	-83.871%
2025-11-03	2.0300	2.0300	2.0000	2.0000	+2.041%	5	10,503	-82.500%
2025-10-31	2.0000	2.0000	1.9600	1.9600	+6.522%	31	10,503	-82.143%
2025-10-30	1.9500	1.9500	1.8400	1.8400	-2.646%	6	10,516	-80.978%
2025-10-29	1.9200	1.9300	1.8500	1.8900	+3.846%	93	10,522	-81.481%
2025-10-28	1.8900	1.8900	1.8200	1.8200	-2.674%	23	10,563	-80.769%
2025-10-27	1.9000	1.9200	1.8200	1.8700	-3.109%	177	10,755	-81.283%
2025-10-24	1.9000	1.9800	1.7900	1.9300	-7.212%	105	10,755	-81.865%
2025-10-23	2.1000	2.1000	2.0300	2.0800	-3.256%	40	10,754	-83.173%
2025-10-22	2.0800	2.2100	2.0800	2.1500	+2.871%	2,276	10,787	-83.721%
2025-10-21	2.1600	2.1600	2.0900	2.0900	+1.456%	6	10,700	-83.254%
2025-10-20	2.1800	2.1800	2.0600	2.0600	-4.186%	102	10,704	-83.010%
2025-10-17	2.1800	2.2000	2.0200	2.1500	-2.273%	120	10,749	-83.721%
2025-10-16	2.2200	2.2300	2.1500	2.2000	+4.265%	23	10,777	-84.091%
2025-10-15	2.1100	2.1500	1.9700	2.1100	+31.056%	16	10,766	-83.412%
2025-10-14	2.5000	2.5000	1.6100	1.6100	-20.690%	10	10,760	-78.261%
2025-10-13	2.7100	2.7100	1.8200	2.0300	+1.500%	129	10,762	-82.759%
2025-10-10	2.0700	2.0700	1.6500	2.0000	+9.890%	140	10,812	-82.500%
2025-10-09	1.8600	1.8800	1.7300	1.8200	0.000%	65	10,837	-80.769%
2025-10-08	2.0000	2.0000	1.7000	1.8200	+3.409%	162	10,850	-80.769%
2025-10-07	1.7300	1.8700	1.7100	1.7600	-3.825%	29	10,833	-80.114%
2025-10-06	1.7300	1.8500	1.6800	1.8300	+6.395%	120	10,833	-80.874%
2025-10-03	1.7500	2.0900	1.6900	1.7200	-0.578%	111	10,845	-79.651%
2025-10-02	2.5100	2.5100	1.7100	1.7300	-4.420%	203	10,839	-79.769%
2025-10-01	1.8800	1.9500	1.7000	1.8100	-4.233%	86	10,815	-80.663%
2025-09-30	2.0600	2.0800	1.6000	1.8900	-3.571%	300	10,816	-81.481%
2025-09-29	2.0100	2.0300	1.9200	1.9600	+1.554%	153	10,792	-82.143%
2025-09-26	2.0000	2.0300	1.9000	1.9300	-6.763%	146	10,933	-81.865%
2025-09-25	2.4700	2.4700	2.0000	2.0700	-6.335%	41	11,060	-83.092%
2025-09-24	2.1800	2.2400	2.1400	2.2100	-3.493%	220	11,061	-84.163%
2025-09-23	2.6600	2.6600	2.1400	2.2900	-0.866%	30	11,163	-84.716%
2025-09-22	2.1200	2.3100	2.1200	2.3100	+5.000%	90	11,173	-84.848%
2025-09-19	2.2100	2.2100	2.0700	2.2000	0.000%	122	11,103	-84.091%
2025-09-18	2.2200	2.4900	1.7500	2.2000	-29.487%	280	11,203	-84.091%
2025-09-17	3.0200	3.1200	3.0200	3.1200	+4.000%	3	11,332	-88.782%
2025-09-16	3.1200	3.1200	2.9700	3.0000	-1.639%	3	11,331	-88.333%
2025-09-15	2.9500	3.0500	2.9300	3.0500	-4.688%	20	11,332	-88.525%
2025-09-12	3.0500	3.2000	3.0500	3.2000	+4.918%	1,909	11,327	-89.063%
2025-09-11	3.0300	3.0800	3.0000	3.0500	-2.244%	4,070	9,924	-88.525%
2025-09-10	3.1000	3.1400	3.1000	3.1200	+0.645%	6	6,208	-88.782%
2025-09-09	3.1200	3.1500	3.0800	3.1000	0.000%	52	6,209	-88.710%
2025-09-08	3.1000	3.1000	3.1000	3.1000	-1.274%	6	6,170	-88.710%
2025-09-05	3.0500	3.1500	3.0000	3.1400	+2.951%	66	6,176	-88.854%
2025-09-04	3.1000	3.1000	3.0000	3.0500	-3.175%	40	6,111	-88.525%
2025-09-03	3.1500	3.2000	3.1500	3.1500	-1.563%	55	6,120	-88.889%
2025-09-02	3.2500	3.2500	3.2000	3.2000	0.000%	7	6,155	-89.063%
2025-08-29	3.2000	3.2100	3.1600	3.2000	+0.629%	44	6,114	-89.063%
2025-08-28	3.1700	3.2000	3.1600	3.1800	+0.633%	13	6,114	-88.994%
2025-08-27	3.3000	3.3500	3.1500	3.1600	-4.242%	29	6,101	-88.924%
2025-08-26	3.4500	3.4500	3.3000	3.3000	+0.610%	60	6,094	-89.394%
2025-08-25	3.3000	3.3000	3.0500	3.2800	+1.863%	242	6,138	-89.329%
2025-08-22	3.5000	3.5000	3.0500	3.2200	-8.782%	658	5,973	-89.130%
2025-08-21	3.5500	3.5500	3.4500	3.5300	+0.857%	87	5,664	-90.085%
2025-08-20	3.5500	3.6000	3.4100	3.5000	+11.111%	27	5,643	-90.000%
2025-08-19	3.2000	3.2000	2.9800	3.1500	-8.696%	146	5,643	-88.889%
2025-08-18	3.2600	3.7100	3.2600	3.4500	+2.374%	217	5,626	-89.855%
2025-08-15	3.3200	3.5000	3.1000	3.3700	-6.128%	447	5,600	-89.614%
2025-08-14	3.7300	3.8000	3.3600	3.5900	-6.266%	45	5,769	-90.251%
2025-08-13	4.1500	4.1500	3.8300	3.8300	-5.432%	119	5,788	-90.862%
2025-08-12	3.1100	4.2000	3.1100	4.0500	-4.706%	109	5,844	-91.358%
2025-08-11	4.2000	4.2800	4.2000	4.2500	-4.494%	31	5,777	-91.765%
2025-08-08	4.6000	4.6700	4.4500	4.4500	-2.838%	187	5,780	-92.135%
2025-08-07	4.5000	4.6500	4.4800	4.5800	+5.774%	70	5,640	-92.358%
2025-08-06	4.5400	4.5400	4.3000	4.3300	-2.257%	31	5,620	-91.917%
2025-08-05	4.4100	4.4500	4.3500	4.4300	-5.342%	17	5,606	-92.099%
2025-08-04	4.6900	4.6900	4.6500	4.6800	-1.474%	8	5,596	-92.521%
2025-08-01	4.4300	4.8400	4.4300	4.7500	+5.556%	165	5,589	-92.632%
2025-07-31	4.4000	4.5000	4.3100	4.5000	+3.448%	143	5,444	-92.222%
2025-07-30	4.2500	4.3700	4.2500	4.3500	+1.163%	122	5,415	-91.954%
2025-07-29	4.3300	4.3500	4.2500	4.3000	0.000%	255	5,344	-91.860%
2025-07-28	4.2000	4.3000	4.1300	4.3000	+1.176%	442	5,300	-91.860%
2025-07-25	3.7500	4.4000	3.7500	4.2500	+14.247%	1,432	5,143	-91.765%
2025-07-24	3.6500	3.7500	3.5800	3.7200	+4.789%	44	3,956	-90.591%
2025-07-23	3.7000	3.7000	3.5000	3.5500	-2.473%	6	3,956	-90.141%
2025-07-22	3.6400	3.6400	3.6400	3.6400	0.000%	2	3,956	-90.385%
2025-07-21	3.6500	3.7300	3.5600	3.6400	-2.933%	45	3,956	-90.385%
2025-07-18	3.6600	3.7500	3.6600	3.7500	-3.101%	67	3,947	-90.667%
2025-07-17	3.8700	3.8700	3.8700	3.8700	-3.250%	5	3,933	-90.956%
2025-07-16	4.0000	4.0000	3.9000	4.0000	+3.896%	14	3,929	-91.250%
2025-07-15	3.7000	3.8500	3.7000	3.8500	+1.583%	3	3,930	-90.909%
2025-07-14	3.8000	3.8000	3.7500	3.7900	+2.432%	5	3,931	-90.765%
2025-07-11	3.6500	3.8500	3.6000	3.7000	+3.641%	63	3,931	-90.541%
2025-07-10	3.6900	3.7000	3.5700	3.5700	-3.774%	72	3,950	-90.196%
2025-07-09	3.7500	3.7500	3.6900	3.7100	+1.644%	15	3,995	-90.566%
2025-07-08	3.9600	3.9600	3.6500	3.6500	-12.048%	87	3,993	-90.411%
2025-07-07	4.1000	4.1500	4.0500	4.1500	+5.063%	15	3,982	-91.566%
2025-07-03	4.0600	4.0600	3.9500	3.9500	-5.048%	37	3,968	-91.139%
2025-07-02	4.1500	4.2900	4.1500	4.1600	+5.316%	18	3,968	-91.587%
2025-07-01	4.4200	4.4200	3.9500	3.9500	-3.186%	74	4,038	-91.139%
2025-06-30	4.0500	4.0800	4.0500	4.0800	0.000%	8	4,036	-91.422%
2025-06-27	4.1000	4.1000	3.8600	4.0800	-0.488%	65	4,040	-91.422%
2025-06-26	4.1200	4.1200	4.0500	4.1000	0.000%	7	4,047	-91.463%
2025-06-25	4.0000	4.1100	4.0000	4.1000	+2.500%	41	4,046	-91.463%
2025-06-24	4.1500	4.1500	3.8900	4.0000	-12.088%	98	4,034	-91.250%
2025-06-23	4.4000	4.5500	4.4000	4.5500	+4.598%	44	4,028	-92.308%
2025-06-20	4.2200	4.3500	4.2200	4.3500	+1.163%	44	4,007	-91.954%
2025-06-18	4.4000	4.4000	4.2500	4.3000	-3.153%	53	4,024	-91.860%
2025-06-16	4.5000	5.0300	4.3200	4.4400	-5.532%	16	4,024	-92.117%
2025-06-13	4.5900	4.7400	4.5900	4.7000	+3.070%	92	4,018	-92.553%
2025-06-12	4.5500	4.6500	4.4200	4.5600	+0.220%	29	3,986	-92.325%
2025-06-11	4.3300	4.6000	4.3300	4.5500	+9.903%	197	3,975	-92.308%
2025-06-10	4.6500	4.7500	4.0900	4.1400	-10.000%	196	3,896	-91.546%
2025-06-09	4.6100	4.6100	4.6000	4.6000	-3.158%	4	3,893	-92.391%
2025-06-06	4.7400	4.7500	4.6500	4.7500	-1.860%	432	3,893	-92.632%
2025-06-05	4.8500	4.8500	4.7500	4.8400	+1.895%	9	3,691	-92.769%
2025-06-04	4.8000	4.8000	4.7500	4.7500	-0.210%	16	3,676	-92.632%
2025-06-03	4.8800	4.8800	4.7500	4.7600	-2.857%	24	3,676	-92.647%
2025-06-02	5.0000	5.0000	4.8900	4.9000	-2.000%	12	3,677	-92.857%
2025-05-30	4.9300	5.0000	4.9300	5.0000	+5.263%	134	3,676	-93.000%
2025-05-29	4.8000	4.8000	4.7200	4.7500	+0.849%	8	3,731	-92.632%
2025-05-28	4.5800	4.7100	4.5800	4.7100	-0.633%	11	3,729	-92.569%
2025-05-27	4.9300	4.9300	4.7000	4.7400	-2.469%	207	3,740	-92.616%
2025-05-23	5.2000	5.2000	4.8600	4.8600	+4.069%	114	3,682	-92.798%
2025-05-22	4.7000	4.7000	4.5800	4.6700	+3.778%	32	3,682	-92.505%
2025-05-21	4.4400	4.6900	4.4000	4.5000	+0.446%	30	3,652	-92.222%
2025-05-20	4.4500	4.4800	4.4500	4.4800	+2.989%	7	3,643	-92.188%
2025-05-19	4.5000	4.6000	4.3500	4.3500	+0.230%	19	3,644	-91.954%
2025-05-16	4.3600	4.5000	4.3000	4.3400	-2.252%	54	3,636	-91.935%
2025-05-15	4.4400	4.4400	4.4400	4.4400	+2.069%	200	3,614	-92.117%
2025-05-14	4.3800	4.3800	4.3400	4.3500	+3.571%	12	3,614	-91.954%
2025-05-13	4.2000	4.2500	4.1100	4.2000	-0.943%	15	3,614	-91.667%
2025-05-12	4.3400	4.4000	4.2400	4.2400	-5.778%	59	3,619	-91.745%
2025-05-09	4.6900	4.6900	4.5000	4.5000	-3.226%	56	3,612	-92.222%
2025-05-08	4.7000	4.8400	4.6500	4.6500	-7.000%	4	3,601	-92.473%
2025-05-07	5.0300	5.0400	5.0000	5.0000	-1.381%	4	3,601	-93.000%
2025-05-06	5.0500	5.1000	5.0500	5.0700	+2.424%	8	3,600	-93.097%
2025-05-05	4.9000	4.9600	4.9000	4.9500	+5.319%	19	3,593	-92.929%
2025-05-02	4.9600	4.9600	4.7000	4.7000	-4.082%	20	3,577	-92.553%
2025-05-01	5.1500	5.1500	4.9000	4.9000	-6.667%	2	3,574	-92.857%
2025-04-30	5.2500	5.2500	5.2000	5.2500	+4.790%	53	3,575	-93.333%
2025-04-29	4.9700	5.0500	4.9100	5.0100	-2.148%	17	3,522	-93.014%
2025-04-28	4.9500	5.1800	4.9500	5.1200	-2.103%	31	3,519	-93.164%
2025-04-25	5.6000	5.6000	5.2200	5.2300	+6.953%	88	3,518	-93.308%
2025-04-24	5.0500	5.0500	4.8500	4.8900	-5.962%	10	3,509	-92.843%
2025-04-23	5.6000	5.6000	5.1000	5.2000	-7.143%	39	3,507	-93.269%
2025-04-22	5.7100	5.7100	5.4600	5.6000	-5.085%	24	3,480	-93.750%
2025-04-21	5.8000	5.9000	5.8000	5.9000	+2.609%	87	3,470	-94.068%
2025-04-17	5.7900	5.8500	5.7000	5.7500	0.000%	1,072	2,866	-93.913%
2025-04-16	5.5500	5.7500	5.5500	5.7500	+4.927%	42	2,866	-93.913%
2025-04-15	5.3500	5.4800	5.3500	5.4800	-1.261%	35	2,835	-93.613%
2025-04-14	5.5000	5.6500	5.2800	5.5500	-3.813%	77	2,839	-93.694%
2025-04-11	6.1800	6.3000	5.7700	5.7700	+1.585%	122	2,855	-93.934%
2025-04-10	5.4500	6.0000	5.4500	5.6800	+9.231%	149	2,809	-93.838%
2025-04-09	6.6800	6.6800	5.0500	5.2000	-20.000%	806	2,669	-93.269%
2025-04-08	5.7000	6.5000	5.3500	6.5000	+11.111%	191	2,465	-94.615%
2025-04-07	5.9000	6.1000	5.6000	5.8500	+4.464%	38	2,310	-94.017%
2025-04-04	5.1000	5.6500	5.0000	5.6000	+27.273%	2,300	2,301	-93.750%
2025-04-03	4.6500	4.9100	4.0500	4.4000	0.000%	307	1,178	-92.045%
2025-04-02	4.3000	4.4000	4.3000	4.4000	-2.222%	12	1,315	-92.045%
2025-04-01	4.2000	4.5000	4.2000	4.5000	+7.914%	33	1,313	-92.222%
2025-03-28	4.0300	4.1700	4.0000	4.1700	+5.303%	14	1,291	-91.607%
2025-03-27	4.0500	4.0600	3.9500	3.9600	+0.253%	10	1,286	-91.162%
2025-03-26	3.9000	3.9500	3.9000	3.9500	+3.947%	1,230	1,280	-91.139%
2025-03-25	3.7200	3.8000	3.7200	3.8000	-5.000%	16	175	-90.789%
2025-03-21	4.0000	4.0000	4.0000	4.0000	+2.302%	4	159	-91.250%
2025-03-20	3.9100	3.9100	3.9100	3.9100	+2.895%	60	157	-91.049%
2025-03-19	3.6500	3.8200	3.6500	3.8000	+7.042%	35	97	-90.789%
2025-03-18	3.5500	3.5500	3.5500	3.5500	+1.429%	20	62	-90.141%
2025-03-17	3.1900	3.5000	3.1900	3.5000	-5.149%	22	42	-90.000%
2025-03-14	3.8600	3.8600	3.6900	3.6900	-7.750%	20	20	-90.515%
2025-03-13	4.0000	4.0000	4.0000	4.0000	0.000%	20	0	-91.250%