Dark

INTC20271217P18
INTC Dec 17 2027 18.00 Put (INTC271217P00018000)
option OPRA

EOD

Jul 16, 2026

0.7600+1.333%(+0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.7300	0.7600	0.7300	0.7600	+1.333%	9	13,596	0.000%
2026-07-07	0.7500	0.7500	0.7500	0.7500	+33.929%	1	13,587	+1.333%
2026-06-30	0.5600	0.5600	0.5600	0.5600	-20.000%	1	13,586	+35.714%
2026-06-26	0.7000	0.7000	0.7000	0.7000	0.000%	1	13,586	+8.571%
2026-06-25	0.7000	0.7000	0.7000	0.7000	+14.754%	3	13,587	+8.571%
2026-06-24	0.6100	0.6100	0.6100	0.6100	+8.929%	10	13,587	+24.590%
2026-06-18	0.5600	0.5600	0.5600	0.5600	+1.818%	1	13,567	+35.714%
2026-06-17	0.5500	0.5500	0.5500	0.5500	-6.780%	10	13,567	+38.182%
2026-06-15	0.5900	0.5900	0.5900	0.5900	+11.321%	200	13,567	+28.814%
2026-06-11	0.5400	0.5400	0.5300	0.5300	-1.852%	6	13,767	+43.396%
2026-06-03	0.5100	0.5400	0.5100	0.5400	+28.571%	4	13,771	+40.741%
2026-06-01	0.4200	0.4200	0.4200	0.4200	+2.439%	1	13,767	+80.952%
2026-05-28	0.4100	0.4100	0.4100	0.4100	0.000%	1	13,768	+85.366%
2026-05-26	0.4400	0.4400	0.4100	0.4100	-24.074%	2	13,769	+85.366%
2026-05-22	0.5200	0.5500	0.5200	0.5400	+5.882%	4	13,771	+40.741%
2026-05-21	0.5100	0.5100	0.5100	0.5100	+6.250%	1	13,767	+49.020%
2026-05-20	0.4300	0.4800	0.4300	0.4800	-12.727%	2	13,767	+58.333%
2026-05-19	0.5100	0.5500	0.4900	0.5500	+30.952%	51	13,764	+38.182%
2026-05-18	0.4700	0.4700	0.4200	0.4200	-17.647%	4	13,764	+80.952%
2026-05-15	0.5100	0.5100	0.5100	0.5100	+2.000%	1	13,764	+49.020%
2026-05-13	0.6000	0.6000	0.5000	0.5000	-18.033%	8	13,769	+52.000%
2026-05-11	0.4900	0.6100	0.4900	0.6100	+3.390%	36	13,761	+24.590%
2026-05-08	0.5500	0.5900	0.5400	0.5900	+7.273%	107	13,731	+28.814%
2026-05-07	0.5500	0.5500	0.5500	0.5500	+1.852%	1	13,654	+38.182%
2026-05-06	0.5100	0.5400	0.5100	0.5400	+10.204%	7	13,654	+40.741%
2026-05-05	0.4900	0.4900	0.4900	0.4900	0.000%	1	13,654	+55.102%
2026-05-01	0.5000	0.5000	0.4500	0.4900	-3.922%	11	13,660	+55.102%
2026-04-30	0.4200	0.5300	0.4200	0.5100	+4.082%	10	13,660	+49.020%
2026-04-29	0.4200	0.4900	0.4200	0.4900	-22.222%	13	13,656	+55.102%
2026-04-28	0.4900	0.6500	0.4900	0.6300	+5.000%	15	13,655	+20.635%
2026-04-27	0.5100	0.6500	0.4800	0.6000	-7.692%	13	13,652	+26.667%
2026-04-24	0.6000	1.0000	0.6000	0.6500	-23.529%	30	13,648	+16.923%
2026-04-23	0.8800	0.9000	0.8400	0.8500	+3.659%	8	13,660	-10.588%
2026-04-22	0.8900	0.8900	0.8200	0.8200	-1.205%	7	13,668	-7.317%
2026-04-21	0.8100	0.8400	0.8000	0.8300	0.000%	6	13,681	-8.434%
2026-04-20	0.8700	0.8700	0.8300	0.8300	-2.353%	2	13,681	-8.434%
2026-04-17	0.8300	0.8600	0.8000	0.8500	+2.410%	7	13,683	-10.588%
2026-04-16	0.8200	0.8400	0.8200	0.8300	-7.778%	5	13,690	-8.434%
2026-04-15	0.9000	0.9000	0.9000	0.9000	-4.255%	1	13,691	-15.556%
2026-04-14	0.9400	0.9400	0.9400	0.9400	0.000%	1	13,692	-19.149%
2026-04-13	0.9200	0.9800	0.9000	0.9400	+2.174%	15	13,693	-19.149%
2026-04-10	0.9500	0.9500	0.9200	0.9200	-8.000%	55	13,689	-17.391%
2026-04-09	0.9800	1.0000	0.9800	1.0000	+5.263%	2	13,642	-24.000%
2026-04-08	0.9500	0.9500	0.9500	0.9500	-18.103%	10	13,644	-20.000%
2026-04-06	1.2500	1.2500	1.1600	1.1600	+0.870%	3	13,634	-34.483%
2026-04-02	1.1500	1.1500	1.1500	1.1500	-5.738%	2	13,637	-33.913%
2026-04-01	1.3100	1.3100	1.2200	1.2200	-16.438%	14	13,637	-37.705%
2026-03-30	1.5500	1.5500	1.4600	1.4600	+26.957%	3	13,647	-47.945%
2026-03-26	1.1500	1.1500	1.1500	1.1500	-17.857%	60	13,648	-33.913%
2026-03-20	1.4000	1.4000	1.4000	1.4000	+2.941%	1	13,588	-45.714%
2026-03-19	1.3500	1.3600	1.3500	1.3600	-3.546%	101	13,589	-44.118%
2026-03-17	1.4100	1.4100	1.4100	1.4100	+17.500%	222	13,690	-46.099%
2026-03-11	1.2200	1.2200	1.2000	1.2000	-5.512%	3	13,468	-36.667%
2026-03-04	1.2700	1.2700	1.2700	1.2700	+5.833%	100	13,470	-40.157%
2026-02-26	1.2000	1.2000	1.2000	1.2000	-0.826%	1	13,370	-36.667%
2026-02-20	1.2100	1.2100	1.2100	1.2100	0.000%	1	13,369	-37.190%
2026-02-19	1.2100	1.2100	1.2100	1.2100	+5.217%	46	13,369	-37.190%
2026-02-13	1.1800	1.1800	1.1500	1.1500	-4.167%	2	13,417	-33.913%
2026-02-12	1.1600	1.2000	1.1600	1.2000	+13.208%	21	13,417	-36.667%
2026-02-11	1.1200	1.1200	1.0600	1.0600	-10.169%	12	13,436	-28.302%
2026-02-10	1.1500	1.1800	1.1500	1.1800	+7.273%	5	13,428	-35.593%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-3.509%	3	13,423	-30.909%
2026-02-04	1.1500	1.1500	1.1400	1.1400	+3.636%	9	13,426	-33.333%
2026-02-03	1.1000	1.1000	1.1000	1.1000	+2.804%	20	13,419	-30.909%
2026-02-02	1.1500	1.1500	1.0700	1.0700	-6.957%	13	13,439	-28.972%
2026-01-29	1.1500	1.1500	1.1500	1.1500	+9.524%	5	13,426	-33.913%
2026-01-28	1.0000	1.0800	0.9900	1.0500	-4.545%	6	13,431	-27.619%
2026-01-27	1.1200	1.1200	1.1000	1.1000	-2.655%	2	13,426	-30.909%
2026-01-26	1.0900	1.1300	1.0900	1.1300	+7.619%	4	13,424	-32.743%
2026-01-23	1.0300	1.1400	1.0300	1.0500	+3.960%	9	13,420	-27.619%
2026-01-22	1.0000	1.0100	0.9400	1.0100	-2.885%	24	13,413	-24.752%
2026-01-21	1.0100	1.0600	0.9600	1.0400	-4.587%	30	13,422	-26.923%
2026-01-20	1.1100	1.1100	1.0800	1.0900	-5.217%	10	13,418	-30.275%
2026-01-16	1.0600	1.1500	1.0500	1.1500	+1.770%	1,108	12,424	-33.913%
2026-01-15	1.1000	1.1500	1.1000	1.1300	-3.419%	7	12,424	-32.743%
2026-01-14	1.1600	1.2700	1.1600	1.1700	-2.500%	10	12,429	-35.043%
2026-01-13	1.2000	1.2300	1.1800	1.2000	-2.439%	11	12,425	-36.667%
2026-01-12	1.1000	1.2600	1.1000	1.2300	-4.651%	59	12,430	-38.211%
2026-01-09	1.2600	1.2900	1.2600	1.2900	+0.781%	5	12,384	-41.085%
2026-01-08	1.2800	1.2800	1.2800	1.2800	-0.775%	1	12,385	-40.625%
2026-01-07	1.2500	1.2900	1.2500	1.2900	-7.194%	7	12,386	-41.085%
2026-01-02	1.4000	1.4000	1.3900	1.3900	-4.138%	2	12,393	-45.324%
2025-12-30	1.4500	1.4500	1.4500	1.4500	-4.605%	4	12,395	-47.586%
2025-12-29	1.4800	1.5200	1.4800	1.5200	+1.333%	2	12,399	-50.000%
2025-12-26	1.5600	1.5600	1.5000	1.5000	+0.671%	2	12,401	-49.333%
2025-12-22	1.4900	1.4900	1.4900	1.4900	+0.676%	1	12,399	-48.993%
2025-12-19	1.4800	1.4800	1.4800	1.4800	-2.632%	83	12,399	-48.649%
2025-12-15	1.5200	1.5200	1.5200	1.5200	+6.294%	8	12,399	-50.000%
2025-12-11	1.4300	1.4300	1.4300	1.4300	-0.694%	13	12,407	-46.853%
2025-12-09	1.4400	1.4400	1.4400	1.4400	+4.348%	15	12,414	-47.222%
2025-12-04	1.3800	1.3800	1.3800	1.3800	+6.154%	3	12,429	-44.928%
2025-12-03	1.2800	1.3000	1.2800	1.3000	+2.362%	2	12,432	-41.538%
2025-11-28	1.2700	1.2700	1.2700	1.2700	-29.444%	1	12,431	-40.157%
2025-11-20	1.7500	1.8000	1.7500	1.8000	+9.091%	7	12,430	-57.778%
2025-11-18	1.7000	1.7400	1.6500	1.6500	+5.096%	29	12,423	-53.939%
2025-11-14	1.6000	1.6000	1.5400	1.5700	+0.641%	30	12,449	-51.592%
2025-11-12	1.5600	1.5600	1.5600	1.5600	-4.294%	9	12,477	-51.282%
2025-11-07	1.6200	1.6300	1.6200	1.6300	+0.617%	100	12,477	-53.374%
2025-11-04	1.5900	1.6200	1.5400	1.6200	+18.248%	34	12,577	-53.086%
2025-10-31	1.3700	1.3700	1.3700	1.3700	-8.054%	1	12,611	-44.526%
2025-10-29	1.4000	1.4900	1.3600	1.4900	+10.370%	4	12,611	-48.993%
2025-10-28	1.3600	1.3600	1.3500	1.3500	-10.000%	62	12,612	-43.704%
2025-10-27	1.3900	1.5000	1.3900	1.5000	-5.660%	803	12,267	-49.333%
2025-10-23	1.5900	1.5900	1.5900	1.5900	+10.417%	2	12,267	-52.201%
2025-10-21	1.4400	1.4400	1.4400	1.4400	-5.263%	1	12,269	-47.222%
2025-10-20	1.5200	1.5200	1.5200	1.5200	-3.185%	2,450	12,269	-50.000%
2025-10-17	1.5700	1.5700	1.5700	1.5700	+10.563%	1	12,269	-51.592%
2025-10-14	1.4200	1.4200	1.4200	1.4200	-6.579%	1	12,270	-46.479%
2025-10-13	1.5200	1.5200	1.5200	1.5200	+6.294%	1	12,271	-50.000%
2025-10-10	1.3500	1.4300	1.3500	1.4300	+7.519%	23	12,272	-46.853%
2025-10-09	1.3200	1.3500	1.2900	1.3300	-3.623%	58	12,293	-42.857%
2025-10-08	1.3000	1.3800	1.3000	1.3800	+1.471%	3	12,279	-44.928%
2025-10-07	1.3000	1.3900	1.2800	1.3600	+3.030%	13	12,289	-44.118%
2025-10-06	1.3000	1.3300	1.3000	1.3200	+3.125%	5	12,289	-42.424%
2025-10-03	1.3000	1.3000	1.2600	1.2800	+0.787%	11	12,285	-40.625%
2025-10-02	1.3000	1.3200	1.2300	1.2700	-5.224%	29	12,279	-40.157%
2025-10-01	1.3500	1.3500	1.3400	1.3400	-4.965%	16	12,304	-43.284%
2025-09-30	1.4500	1.4500	1.3700	1.4100	-2.083%	18	12,318	-46.099%
2025-09-29	1.6000	1.6000	1.4400	1.4400	-4.000%	20	12,326	-47.222%
2025-09-26	1.5000	1.5200	1.4100	1.5000	+0.671%	36	12,326	-49.333%
2025-09-25	1.6100	1.6300	1.4000	1.4900	-6.875%	185	12,326	-48.993%
2025-09-24	1.5900	1.6000	1.5500	1.6000	-3.030%	80	12,366	-52.500%
2025-09-23	1.6000	1.6500	1.6000	1.6500	-0.602%	18	12,426	-53.939%
2025-09-22	1.5900	1.6600	1.5900	1.6600	+5.063%	40	12,408	-54.217%
2025-09-19	1.7300	1.7300	1.5500	1.5800	+1.282%	156	12,401	-51.899%
2025-09-18	1.8000	1.8000	1.4000	1.5600	-31.579%	422	12,517	-51.282%
2025-09-17	2.2600	2.3000	2.2400	2.2800	+0.441%	4	12,892	-66.667%
2025-09-16	2.2700	2.2700	2.2700	2.2700	+1.794%	1	12,892	-66.520%
2025-09-15	2.2300	2.2300	2.1500	2.2300	-7.083%	346	12,891	-65.919%
2025-09-12	2.2500	2.4000	2.2500	2.4000	+5.727%	10	12,569	-68.333%
2025-09-11	2.2000	2.3100	2.2000	2.2700	+0.442%	53	12,565	-66.520%
2025-09-10	2.2500	2.3100	2.2500	2.2600	0.000%	7	12,523	-66.372%
2025-09-09	2.3200	2.3200	2.2600	2.2600	-2.586%	7	12,523	-66.372%
2025-09-08	2.3000	2.3200	2.3000	2.3200	-0.429%	27	12,530	-67.241%
2025-09-05	2.2600	2.3400	2.2500	2.3300	+3.556%	67	12,551	-67.382%
2025-09-04	2.4500	2.4500	2.2500	2.2500	-4.255%	418	12,615	-66.222%
2025-09-03	2.3600	2.4400	2.3500	2.3500	-0.424%	51	12,647	-67.660%
2025-09-02	2.4400	2.4800	2.3500	2.3600	-3.673%	20	12,678	-67.797%
2025-08-29	2.3600	2.4500	2.3600	2.4500	+3.376%	28	12,686	-68.980%
2025-08-28	2.6900	2.6900	2.3500	2.3700	-3.265%	11	12,686	-67.932%
2025-08-27	2.5000	2.5000	2.3300	2.4500	+0.823%	9	12,686	-68.980%
2025-08-26	2.4500	2.4500	2.4200	2.4300	-3.187%	3	12,674	-68.724%
2025-08-25	2.3300	2.5100	2.3300	2.5100	+4.583%	154	12,674	-69.721%
2025-08-22	2.3700	2.5500	2.2900	2.4000	-9.434%	47	12,820	-68.333%
2025-08-21	2.6400	2.6500	2.5000	2.6500	-2.574%	11	12,809	-71.321%
2025-08-20	2.6800	2.7700	2.5000	2.7200	+13.808%	71	12,814	-72.059%
2025-08-19	2.5200	2.5200	2.2900	2.3900	-10.150%	116	12,750	-68.201%
2025-08-18	2.7000	2.7500	2.5000	2.6600	+2.308%	50	12,707	-71.429%
2025-08-15	2.4600	2.6100	2.3800	2.6000	0.000%	168	12,689	-70.769%
2025-08-14	2.8400	2.8500	2.6000	2.6000	-11.864%	17	12,686	-70.769%
2025-08-13	3.0000	3.0000	2.9500	2.9500	-3.279%	39	12,679	-74.237%
2025-08-12	2.5600	3.2000	2.5600	3.0500	-8.133%	371	12,653	-75.082%
2025-08-11	3.3000	3.4500	3.2000	3.3200	-5.143%	221	12,679	-77.108%
2025-08-08	3.5200	3.6000	3.4700	3.5000	-1.961%	39	12,626	-78.286%
2025-08-07	3.4000	3.6000	3.4000	3.5700	+6.567%	153	12,633	-78.711%
2025-08-06	3.5000	3.5000	3.3500	3.3500	-2.332%	23	12,620	-77.313%
2025-08-05	3.4500	3.5000	3.3500	3.4300	-5.510%	136	12,617	-77.843%
2025-08-04	3.6000	3.6300	3.5800	3.6300	-2.941%	42	12,628	-79.063%
2025-08-01	3.6500	3.7500	3.6500	3.7400	+7.471%	256	12,638	-79.679%
2025-07-31	3.4000	3.5500	3.3900	3.4800	+3.571%	54	12,462	-78.161%
2025-07-30	3.2500	3.3600	3.2500	3.3600	+1.818%	96	12,430	-77.381%
2025-07-29	3.2500	3.3000	3.2500	3.3000	+1.538%	31	12,334	-76.970%
2025-07-28	3.2000	3.2500	3.2000	3.2500	-1.515%	65	12,303	-76.615%
2025-07-25	2.7300	3.4300	2.7300	3.3000	+18.280%	4,453	12,331	-76.970%
2025-07-24	2.8300	2.8700	2.7900	2.7900	+2.198%	14	8,092	-72.760%
2025-07-23	2.7500	2.7500	2.7000	2.7300	+0.368%	56	8,099	-72.161%
2025-07-22	2.7800	2.8300	2.7000	2.7200	-2.158%	26	8,150	-72.059%
2025-07-21	2.7200	2.7800	2.7200	2.7800	+2.963%	17	8,165	-72.662%
2025-07-18	2.8500	2.8500	2.7000	2.7000	-10.000%	13	8,170	-71.852%
2025-07-16	3.0500	3.0500	3.0000	3.0000	+2.740%	708	8,157	-74.667%
2025-07-14	2.9100	3.0000	2.8800	2.9200	+3.546%	17	7,465	-73.973%
2025-07-11	2.8600	2.8600	2.8200	2.8200	+2.174%	6	7,459	-73.050%
2025-07-10	2.7200	2.7700	2.7200	2.7600	-4.167%	10	7,454	-72.464%
2025-07-09	2.7200	2.8800	2.7200	2.8800	+0.699%	8	7,444	-73.611%
2025-07-08	3.0500	3.0500	2.8100	2.8600	-6.230%	55	7,448	-73.427%
2025-07-07	3.0500	3.0500	3.0500	3.0500	+3.041%	3	7,445	-75.082%
2025-07-03	2.9600	2.9600	2.9600	2.9600	-7.500%	1	7,444	-74.324%
2025-07-02	3.3000	3.3000	3.2000	3.2000	+5.960%	15	7,444	-76.250%
2025-07-01	3.4700	3.4700	2.5800	3.0200	-7.645%	25	7,432	-74.834%
2025-06-30	3.2700	3.2900	3.1600	3.2700	+5.484%	17	7,432	-76.758%
2025-06-27	3.1300	3.1300	3.1000	3.1000	-1.899%	21	7,417	-75.484%
2025-06-26	3.1200	3.1600	3.1200	3.1600	+2.265%	3	7,396	-75.949%
2025-06-25	3.0500	3.0900	3.0500	3.0900	+0.980%	2	7,396	-75.405%
2025-06-24	3.2200	3.2200	3.0500	3.0600	-13.068%	3,514	7,394	-75.163%
2025-06-20	3.2000	3.5200	3.2000	3.5200	+4.762%	4	4,199	-78.409%
2025-06-18	3.4400	3.4400	3.3500	3.3600	-4.000%	7	4,200	-77.381%
2025-06-17	3.3400	3.5000	3.3400	3.5000	-2.778%	35	4,200	-78.286%
2025-06-13	3.6600	3.6600	3.6000	3.6000	+1.408%	6	4,197	-78.889%
2025-06-12	3.6000	3.6000	3.5500	3.5500	-0.838%	6	4,195	-78.592%
2025-06-11	3.4300	3.6500	3.4300	3.5800	+9.816%	662	4,198	-78.771%
2025-06-10	3.5500	3.5500	3.2600	3.2600	-11.172%	54	3,676	-76.687%
2025-06-09	3.6000	3.7000	3.6000	3.6700	-1.609%	10	3,703	-79.292%
2025-06-06	3.7100	3.7600	3.7100	3.7300	-0.533%	36	3,701	-79.625%
2025-06-05	3.8000	3.8000	3.7500	3.7500	-0.531%	13	3,698	-79.733%
2025-06-04	3.6800	3.8300	3.6800	3.7700	+1.892%	95	3,695	-79.841%
2025-06-03	3.9000	3.9000	3.7000	3.7000	-4.393%	6	3,620	-79.459%
2025-06-02	3.9500	3.9600	3.8700	3.8700	-2.764%	10	3,618	-80.362%
2025-05-30	3.7700	4.0000	3.7700	3.9800	+4.737%	138	3,608	-80.905%
2025-05-29	3.8000	3.8000	3.8000	3.8000	+1.064%	40	3,541	-80.000%
2025-05-28	3.7500	3.7600	3.7500	3.7600	+1.622%	2	3,514	-79.787%
2025-05-27	3.7100	3.7100	3.7000	3.7000	-4.639%	12	3,512	-79.459%
2025-05-23	3.9000	3.9200	3.8500	3.8800	+4.301%	1,122	2,964	-80.412%
2025-05-22	3.7200	3.7200	3.7200	3.7200	+1.918%	10	2,964	-79.570%
2025-05-21	3.5400	3.6500	3.4500	3.6500	+3.989%	18	2,964	-79.178%
2025-05-20	3.5100	3.5100	3.5100	3.5100	-0.567%	2	2,965	-78.348%
2025-05-19	3.5200	3.5300	3.5200	3.5300	+0.857%	3	2,963	-78.470%
2025-05-16	3.5000	3.5000	3.5000	3.5000	+2.041%	2	2,964	-78.286%
2025-05-14	3.4800	3.4800	3.4000	3.4300	+2.388%	35	2,963	-77.843%
2025-05-13	3.2600	3.3500	3.2500	3.3500	-4.286%	3	2,930	-77.313%
2025-05-12	3.4000	3.5000	3.4000	3.5000	-5.149%	3	2,931	-78.286%
2025-05-09	3.7400	3.7400	3.6300	3.6900	-0.539%	60	2,932	-79.404%
2025-05-08	3.7300	3.7300	3.5500	3.7100	-6.076%	3	2,954	-79.515%
2025-05-07	3.9500	3.9500	3.9500	3.9500	-1.250%	2	2,953	-80.759%
2025-05-06	4.0500	4.0500	4.0000	4.0000	-3.614%	2	2,955	-81.000%
2025-04-30	4.1500	4.1500	4.1500	4.1500	+3.750%	10	2,953	-81.687%
2025-04-29	4.0000	4.0000	4.0000	4.0000	-1.720%	2	2,943	-81.000%
2025-04-28	3.5800	4.1500	3.5800	4.0700	-1.928%	13	2,941	-81.327%
2025-04-25	4.3000	4.3000	4.1500	4.1500	+5.867%	4,026	2,950	-81.687%
2025-04-24	4.0000	4.0000	3.9000	3.9200	-5.542%	61	937	-80.612%
2025-04-23	4.1000	4.1500	4.0800	4.1500	-7.778%	22	878	-81.687%
2025-04-22	4.6000	4.6000	4.4500	4.5000	-7.407%	15	891	-83.111%
2025-04-21	4.7000	4.8600	4.7000	4.8600	+4.516%	208	886	-84.362%
2025-04-17	4.6000	4.6500	4.5000	4.6500	+1.087%	12	668	-83.656%
2025-04-16	4.5000	4.6500	4.5000	4.6000	+5.023%	118	668	-83.478%
2025-04-15	4.3000	4.5000	4.3000	4.3800	+0.690%	31	582	-82.648%
2025-04-14	4.5000	4.5000	4.3500	4.3500	-7.447%	3	564	-82.529%
2025-04-11	4.8700	5.0500	4.7000	4.7000	+2.845%	730	567	-83.830%
2025-04-10	3.9200	4.6500	3.9200	4.5700	+10.120%	6	229	-83.370%
2025-04-09	4.8200	4.8200	4.1500	4.1500	-20.952%	6	223	-81.687%
2025-04-08	4.1000	5.2500	4.1000	5.2500	+14.130%	37	226	-85.524%
2025-04-07	4.9000	4.9500	4.6000	4.6000	0.000%	44	193	-83.478%
2025-04-04	3.6700	4.6500	3.6700	4.6000	+31.429%	62	165	-83.478%
2025-04-03	3.8500	3.9200	3.3000	3.5000	0.000%	44	168	-78.286%
2025-04-02	3.4900	3.5000	3.4900	3.5000	-1.408%	20	124	-78.286%
2025-04-01	3.5000	3.5500	3.5000	3.5500	+7.251%	7	104	-78.592%
2025-03-31	3.1900	3.4500	3.1900	3.3100	+1.846%	31	97	-77.039%
2025-03-28	3.1700	3.2700	3.1300	3.2500	+7.261%	48	73	-76.615%
2025-03-27	3.0300	3.0600	3.0000	3.0300	+1.000%	10	53	-74.917%
2025-03-26	3.0000	3.0000	3.0000	3.0000	-0.332%	2	49	-74.667%
2025-03-25	3.0100	3.0100	3.0100	3.0100	-0.660%	10	48	-74.751%
2025-03-24	2.9500	3.0300	2.9500	3.0300	-2.258%	13	38	-74.917%
2025-03-21	3.1300	3.1500	3.1000	3.1000	0.000%	12	34	-75.484%
2025-03-20	2.7900	3.1500	2.7900	3.1000	+6.897%	6	32	-75.484%
2025-03-19	3.0000	3.0800	2.9000	2.9000	+5.455%	16	30	-73.793%
2025-03-18	2.7500	2.7700	2.7500	2.7500	+2.230%	5	18	-72.364%
2025-03-17	2.8000	2.8000	2.6900	2.6900	-10.333%	14	16	-71.747%
2025-03-13	3.0000	3.0000	3.0000	3.0000	0.000%	4	2	-74.667%