Dark

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

EOD

Jul 16, 2026

0.9900+15.116%(+0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.9900	0.9900	0.9900	0.9900	+15.116%	2	13,350	0.000%
2026-07-14	0.8500	0.8600	0.8500	0.8600	-9.474%	28	13,350	+15.116%
2026-07-13	0.9500	0.9500	0.9500	0.9500	+14.458%	2	13,350	+4.211%
2026-07-09	1.1000	1.1000	0.8300	0.8300	-21.698%	2	13,350	+19.277%
2026-07-08	1.0400	1.0600	1.0400	1.0600	+6.000%	18	13,351	-6.604%
2026-07-07	0.9500	1.0600	0.9500	1.0000	+25.000%	4	13,348	-1.000%
2026-07-02	0.8300	0.9200	0.8000	0.8000	-6.977%	4	13,347	+23.750%
2026-06-29	0.8600	0.8600	0.8600	0.8600	-3.371%	11	13,347	+15.116%
2026-06-26	0.8900	0.8900	0.8900	0.8900	+8.537%	2	13,336	+11.236%
2026-06-25	0.8200	0.8400	0.8200	0.8200	-3.529%	14	13,336	+20.732%
2026-06-24	0.7600	0.8500	0.7600	0.8500	0.000%	6	13,338	+16.471%
2026-06-23	0.7300	0.8500	0.7300	0.8500	+23.188%	71	13,338	+16.471%
2026-06-22	0.6900	0.6900	0.6900	0.6900	-8.000%	4	13,339	+43.478%
2026-06-17	0.7500	0.7500	0.7500	0.7500	+2.740%	1	13,340	+32.000%
2026-06-15	0.6700	0.7300	0.6700	0.7300	-1.351%	6	13,340	+35.616%
2026-06-11	0.6900	0.7400	0.6900	0.7400	+2.778%	15	13,340	+33.784%
2026-06-10	0.7200	0.7200	0.7200	0.7200	+10.769%	1	13,326	+37.500%
2026-06-09	0.6500	0.6500	0.6500	0.6500	-10.959%	15	13,327	+52.308%
2026-06-05	0.7000	0.7300	0.7000	0.7300	+4.286%	6	13,342	+35.616%
2026-06-03	0.7000	0.7000	0.7000	0.7000	+6.061%	5	13,347	+41.429%
2026-06-01	0.5900	0.6600	0.5900	0.6600	+15.789%	7	13,347	+50.000%
2026-05-29	0.5400	0.6300	0.5400	0.5700	-5.000%	4	13,352	+73.684%
2026-05-28	0.5500	0.6300	0.5500	0.6000	0.000%	5	13,354	+65.000%
2026-05-27	0.6000	0.6400	0.6000	0.6000	-9.091%	3	13,355	+65.000%
2026-05-26	0.5800	0.6600	0.5300	0.6600	+8.197%	8	13,353	+50.000%
2026-05-22	0.6900	0.6900	0.6100	0.6100	-3.175%	8	13,353	+62.295%
2026-05-21	0.6000	0.6300	0.6000	0.6300	0.000%	4	13,360	+57.143%
2026-05-20	0.5000	0.6700	0.5000	0.6300	-16.000%	479	13,360	+57.143%
2026-05-18	0.6900	0.7500	0.6900	0.7500	+19.048%	2	13,362	+32.000%
2026-05-15	0.7100	0.7200	0.6300	0.6300	-13.699%	28	13,362	+57.143%
2026-05-14	0.7300	0.7300	0.7300	0.7300	+2.817%	10	13,334	+35.616%
2026-05-13	0.7100	0.7100	0.7100	0.7100	-8.974%	15	13,344	+39.437%
2026-05-11	0.6700	0.7800	0.6700	0.7800	+8.333%	69	13,344	+26.923%
2026-05-08	0.6000	0.7200	0.6000	0.7200	-4.000%	7	13,342	+37.500%
2026-05-07	0.7500	0.7500	0.7300	0.7500	+4.167%	9	13,347	+32.000%
2026-05-06	0.6400	0.7200	0.6400	0.7200	+10.769%	18	13,342	+37.500%
2026-05-04	0.6500	0.6500	0.6500	0.6500	-5.797%	8	13,353	+52.308%
2026-05-01	0.6500	0.6900	0.6500	0.6900	+9.524%	4	13,359	+43.478%
2026-04-30	0.6600	0.7200	0.6100	0.6300	-1.563%	32	13,359	+57.143%
2026-04-29	0.6900	0.7400	0.5600	0.6400	-20.988%	38	13,381	+54.688%
2026-04-28	0.7800	0.8300	0.7100	0.8100	+8.000%	19	13,384	+22.222%
2026-04-27	0.8000	0.8000	0.7400	0.7500	-11.765%	7	13,379	+32.000%
2026-04-24	0.8200	0.8700	0.7600	0.8500	-22.018%	17	13,378	+16.471%
2026-04-23	1.0600	1.0900	0.9900	1.0900	+1.869%	5	13,375	-9.174%
2026-04-22	1.0900	1.0900	1.0700	1.0700	-3.604%	2	13,377	-7.477%
2026-04-21	1.0100	1.1100	1.0100	1.1100	+4.717%	3	13,377	-10.811%
2026-04-17	1.0300	1.0600	0.9700	1.0600	-7.018%	17	13,377	-6.604%
2026-04-16	1.1600	1.1600	1.0200	1.1400	-5.000%	64	13,389	-13.158%
2026-04-15	1.1400	1.2000	1.1400	1.2000	0.000%	3	13,441	-17.500%
2026-04-14	1.2100	1.2100	1.2000	1.2000	0.000%	111	13,441	-17.500%
2026-04-13	1.2000	1.2000	1.1700	1.2000	-0.826%	4	13,542	-17.500%
2026-04-10	1.2300	1.3000	1.1800	1.2100	-3.968%	8	13,546	-18.182%
2026-04-09	1.2600	1.3500	1.2600	1.2600	-5.970%	28	13,552	-21.429%
2026-04-08	1.3300	1.3400	1.3300	1.3400	-6.294%	3	13,551	-26.119%
2026-04-07	1.4300	1.4300	1.4300	1.4300	-7.742%	1	13,548	-30.769%
2026-04-01	1.5500	1.5500	1.5500	1.5500	-14.835%	1	13,547	-36.129%
2026-03-30	1.8200	1.8200	1.8200	1.8200	+12.346%	4	13,548	-45.604%
2026-03-26	1.6200	1.6200	1.6200	1.6200	-1.220%	10	13,548	-38.889%
2026-03-25	1.6700	1.6800	1.6400	1.6400	-10.383%	7	13,538	-39.634%
2026-03-24	1.8300	1.8300	1.8300	1.8300	+4.571%	1	13,545	-45.902%
2026-03-23	1.7100	1.7500	1.7100	1.7500	+11.465%	102	13,546	-43.429%
2026-03-20	1.5700	1.5700	1.5700	1.5700	-7.647%	2	13,546	-36.943%
2026-03-13	1.7000	1.7000	1.7000	1.7000	+6.918%	3	13,548	-41.765%
2026-03-11	1.5900	1.5900	1.5900	1.5900	-8.621%	2	13,551	-37.736%
2026-03-09	1.8600	1.8600	1.6400	1.7400	+1.754%	4	13,549	-43.103%
2026-03-06	1.7100	1.7100	1.7100	1.7100	-0.581%	1	13,553	-42.105%
2026-03-03	1.6600	1.8200	1.5400	1.7200	+5.521%	172	13,553	-42.442%
2026-03-02	1.6300	1.6300	1.6300	1.6300	+3.165%	15	13,562	-39.264%
2026-02-24	1.6700	1.6700	1.5700	1.5800	-5.389%	31	13,562	-37.342%
2026-02-23	1.6700	1.6700	1.6700	1.6700	+3.727%	1	13,563	-40.719%
2026-02-19	1.6100	1.6100	1.6100	1.6100	+1.258%	5	13,563	-38.509%
2026-02-17	1.5900	1.5900	1.5900	1.5900	+6.000%	2	13,563	-37.736%
2026-02-13	1.6000	1.6000	1.5000	1.5000	-6.250%	22	13,563	-34.000%
2026-02-12	1.4400	1.6000	1.4400	1.6000	+3.226%	5	13,563	-38.125%
2026-02-10	1.4000	1.5500	1.4000	1.5500	+12.319%	3	13,561	-36.129%
2026-02-09	1.3800	1.3800	1.3800	1.3800	-2.817%	1	13,558	-28.261%
2026-02-06	1.4200	1.4200	1.3900	1.4200	-5.333%	29	13,558	-30.282%
2026-02-05	1.5000	1.5000	1.5000	1.5000	+4.167%	2	13,581	-34.000%
2026-02-04	1.5100	1.5100	1.4400	1.4400	+1.408%	12	13,579	-31.250%
2026-02-03	1.4200	1.4200	1.4200	1.4200	+2.899%	1	13,579	-30.282%
2026-01-29	1.3600	1.3900	1.3500	1.3800	+0.730%	18	13,580	-28.261%
2026-01-28	1.4000	1.4000	1.3500	1.3700	-7.432%	8	13,595	-27.737%
2026-01-27	1.4800	1.4800	1.4800	1.4800	-1.987%	20	13,590	-33.108%
2026-01-26	1.5000	1.5500	1.5000	1.5100	+6.338%	9	13,610	-34.437%
2026-01-23	1.3500	1.5000	1.3500	1.4200	+7.576%	48	13,611	-30.282%
2026-01-22	6.9900	6.9900	1.2300	1.3200	-0.752%	110	13,609	-25.000%
2026-01-21	1.3500	1.3700	1.2500	1.3300	-6.338%	64	13,610	-25.564%
2026-01-20	1.4700	1.4700	1.3800	1.4200	-2.069%	19	13,610	-30.282%
2026-01-16	1.3900	1.4500	1.3900	1.4500	-0.685%	2	13,621	-31.724%
2026-01-15	1.4500	1.5900	1.4500	1.4600	-7.006%	9	13,621	-32.192%
2026-01-14	1.5000	1.5700	1.5000	1.5700	+0.641%	4	13,628	-36.943%
2026-01-13	1.5400	1.6200	1.5400	1.5600	-2.500%	4,004	13,231	-36.538%
2026-01-12	1.6000	1.6500	1.6000	1.6000	+3.896%	14	11,227	-38.125%
2026-01-09	1.7100	1.7100	1.5400	1.5400	-12.500%	29	11,227	-35.714%
2026-01-08	1.7600	1.7600	1.7600	1.7600	+0.571%	1	11,233	-43.750%
2026-01-07	1.7500	1.7500	1.7000	1.7500	-6.417%	7	11,233	-43.429%
2026-01-06	1.8700	1.8700	1.8700	1.8700	+1.081%	1	11,235	-47.059%
2026-01-05	1.8000	1.8500	1.7000	1.8500	-2.116%	4	11,237	-46.486%
2026-01-02	1.8500	1.8900	1.8500	1.8900	-2.577%	11	11,237	-47.619%
2025-12-30	1.9000	1.9400	1.8500	1.9400	+1.042%	6	11,238	-48.969%
2025-12-29	1.9400	2.0200	1.9000	1.9200	-4.000%	11	11,239	-48.438%
2025-12-26	2.0300	2.0300	1.9700	2.0000	-1.478%	31	11,234	-50.500%
2025-12-24	2.0500	2.0500	2.0300	2.0300	+1.500%	12	11,264	-51.232%
2025-12-23	1.9800	2.0700	1.9800	2.0000	0.000%	26	11,264	-50.500%
2025-12-22	2.0000	2.0000	2.0000	2.0000	-3.382%	10	11,265	-50.500%
2025-12-19	2.0400	2.0700	2.0400	2.0700	-3.721%	191	11,262	-52.174%
2025-12-18	2.0700	2.1500	2.0700	2.1500	+4.369%	134	11,073	-53.953%
2025-12-16	2.0600	2.0600	2.0600	2.0600	+1.478%	10	10,960	-51.942%
2025-12-15	2.0500	2.0500	2.0100	2.0300	+1.500%	8	10,963	-51.232%
2025-12-12	2.0000	2.0000	2.0000	2.0000	+6.383%	2	10,962	-50.500%
2025-12-11	1.8800	1.8800	1.8800	1.8800	+5.028%	5	10,958	-47.340%
2025-12-10	1.8500	1.8700	1.7900	1.7900	+3.468%	31	10,958	-44.693%
2025-12-09	1.7300	1.7300	1.7300	1.7300	-1.705%	20	10,977	-42.775%
2025-12-08	1.7100	1.8200	1.6500	1.7600	+0.571%	80	10,957	-43.750%
2025-12-05	1.7500	1.7500	1.7500	1.7500	+1.156%	5	10,952	-43.429%
2025-12-04	1.7200	1.7300	1.7200	1.7300	+5.488%	7	10,957	-42.775%
2025-12-03	1.6400	1.6400	1.6400	1.6400	-2.381%	1	10,954	-39.634%
2025-12-02	1.6200	1.7000	1.6200	1.6800	-5.618%	18	10,954	-41.071%
2025-12-01	1.7400	1.7800	1.7400	1.7800	+1.136%	2	10,952	-44.382%
2025-11-28	1.8400	1.8400	1.7600	1.7600	-12.000%	3	10,952	-43.750%
2025-11-26	2.0000	2.0000	2.0000	2.0000	-6.977%	1	10,953	-50.500%
2025-11-25	2.1400	2.1700	2.1400	2.1500	+3.865%	95	10,953	-53.953%
2025-11-24	2.1000	2.1000	2.0400	2.0700	-4.167%	29	10,860	-52.174%
2025-11-21	2.5600	2.6700	2.1600	2.1600	-11.111%	44	10,885	-54.167%
2025-11-20	2.1200	2.4600	2.0900	2.4300	+11.982%	233	10,874	-59.259%
2025-11-19	2.1600	2.1700	2.1600	2.1700	-0.459%	2	10,690	-54.378%
2025-11-18	2.2900	2.3000	2.1800	2.1800	+4.306%	13	10,689	-54.587%
2025-11-17	2.1100	2.2000	2.0700	2.0900	-6.278%	4	10,691	-52.632%
2025-11-14	2.2300	2.2300	2.2300	2.2300	+5.189%	1	10,693	-55.605%
2025-11-13	2.0900	2.2200	2.0900	2.1200	+1.923%	4	10,694	-53.302%
2025-11-12	2.0100	2.0800	2.0100	2.0800	+2.463%	23	10,698	-52.404%
2025-11-11	2.0800	2.0800	2.0000	2.0300	-2.404%	63	10,698	-51.232%
2025-11-10	2.1000	2.1900	1.9900	2.0800	-0.478%	54	10,699	-52.404%
2025-11-07	2.1300	2.1300	2.0800	2.0900	-1.415%	255	10,690	-52.632%
2025-11-06	2.1000	2.1600	2.1000	2.1200	+0.952%	15	10,485	-53.302%
2025-11-05	2.0900	2.2400	2.0700	2.1000	-3.226%	20	10,481	-52.857%
2025-11-04	2.0000	2.1900	1.9400	2.1700	+8.500%	59	10,486	-54.378%
2025-11-03	2.0300	2.0300	2.0000	2.0000	+2.041%	5	10,503	-50.500%
2025-10-31	2.0000	2.0000	1.9600	1.9600	+6.522%	31	10,503	-49.490%
2025-10-30	1.9500	1.9500	1.8400	1.8400	-2.646%	6	10,516	-46.196%
2025-10-29	1.9200	1.9300	1.8500	1.8900	+3.846%	93	10,522	-47.619%
2025-10-28	1.8900	1.8900	1.8200	1.8200	-2.674%	23	10,563	-45.604%
2025-10-27	1.9000	1.9200	1.8200	1.8700	-3.109%	177	10,755	-47.059%
2025-10-24	1.9000	1.9800	1.7900	1.9300	-7.212%	105	10,755	-48.705%
2025-10-23	2.1000	2.1000	2.0300	2.0800	-3.256%	40	10,754	-52.404%
2025-10-22	2.0800	2.2100	2.0800	2.1500	+2.871%	2,276	10,787	-53.953%
2025-10-21	2.1600	2.1600	2.0900	2.0900	+1.456%	6	10,700	-52.632%
2025-10-20	2.1800	2.1800	2.0600	2.0600	-4.186%	102	10,704	-51.942%
2025-10-17	2.1800	2.2000	2.0200	2.1500	-2.273%	120	10,749	-53.953%
2025-10-16	2.2200	2.2300	2.1500	2.2000	+4.265%	23	10,777	-55.000%
2025-10-15	2.1100	2.1500	1.9700	2.1100	+31.056%	16	10,766	-53.081%
2025-10-14	2.5000	2.5000	1.6100	1.6100	-20.690%	10	10,760	-38.509%
2025-10-13	2.7100	2.7100	1.8200	2.0300	+1.500%	129	10,762	-51.232%
2025-10-10	2.0700	2.0700	1.6500	2.0000	+9.890%	140	10,812	-50.500%
2025-10-09	1.8600	1.8800	1.7300	1.8200	0.000%	65	10,837	-45.604%
2025-10-08	2.0000	2.0000	1.7000	1.8200	+3.409%	162	10,850	-45.604%
2025-10-07	1.7300	1.8700	1.7100	1.7600	-3.825%	29	10,833	-43.750%
2025-10-06	1.7300	1.8500	1.6800	1.8300	+6.395%	120	10,833	-45.902%
2025-10-03	1.7500	2.0900	1.6900	1.7200	-0.578%	111	10,845	-42.442%
2025-10-02	2.5100	2.5100	1.7100	1.7300	-4.420%	203	10,839	-42.775%
2025-10-01	1.8800	1.9500	1.7000	1.8100	-4.233%	86	10,815	-45.304%
2025-09-30	2.0600	2.0800	1.6000	1.8900	-3.571%	300	10,816	-47.619%
2025-09-29	2.0100	2.0300	1.9200	1.9600	+1.554%	153	10,792	-49.490%
2025-09-26	2.0000	2.0300	1.9000	1.9300	-6.763%	146	10,933	-48.705%
2025-09-25	2.4700	2.4700	2.0000	2.0700	-6.335%	41	11,060	-52.174%
2025-09-24	2.1800	2.2400	2.1400	2.2100	-3.493%	220	11,061	-55.204%
2025-09-23	2.6600	2.6600	2.1400	2.2900	-0.866%	30	11,163	-56.769%
2025-09-22	2.1200	2.3100	2.1200	2.3100	+5.000%	90	11,173	-57.143%
2025-09-19	2.2100	2.2100	2.0700	2.2000	0.000%	122	11,103	-55.000%
2025-09-18	2.2200	2.4900	1.7500	2.2000	-29.487%	280	11,203	-55.000%
2025-09-17	3.0200	3.1200	3.0200	3.1200	+4.000%	3	11,332	-68.269%
2025-09-16	3.1200	3.1200	2.9700	3.0000	-1.639%	3	11,331	-67.000%
2025-09-15	2.9500	3.0500	2.9300	3.0500	-4.688%	20	11,332	-67.541%
2025-09-12	3.0500	3.2000	3.0500	3.2000	+4.918%	1,909	11,327	-69.063%
2025-09-11	3.0300	3.0800	3.0000	3.0500	-2.244%	4,070	9,924	-67.541%
2025-09-10	3.1000	3.1400	3.1000	3.1200	+0.645%	6	6,208	-68.269%
2025-09-09	3.1200	3.1500	3.0800	3.1000	0.000%	52	6,209	-68.065%
2025-09-08	3.1000	3.1000	3.1000	3.1000	-1.274%	6	6,170	-68.065%
2025-09-05	3.0500	3.1500	3.0000	3.1400	+2.951%	66	6,176	-68.471%
2025-09-04	3.1000	3.1000	3.0000	3.0500	-3.175%	40	6,111	-67.541%
2025-09-03	3.1500	3.2000	3.1500	3.1500	-1.563%	55	6,120	-68.571%
2025-09-02	3.2500	3.2500	3.2000	3.2000	0.000%	7	6,155	-69.063%
2025-08-29	3.2000	3.2100	3.1600	3.2000	+0.629%	44	6,114	-69.063%
2025-08-28	3.1700	3.2000	3.1600	3.1800	+0.633%	13	6,114	-68.868%
2025-08-27	3.3000	3.3500	3.1500	3.1600	-4.242%	29	6,101	-68.671%
2025-08-26	3.4500	3.4500	3.3000	3.3000	+0.610%	60	6,094	-70.000%
2025-08-25	3.3000	3.3000	3.0500	3.2800	+1.863%	242	6,138	-69.817%
2025-08-22	3.5000	3.5000	3.0500	3.2200	-8.782%	658	5,973	-69.255%
2025-08-21	3.5500	3.5500	3.4500	3.5300	+0.857%	87	5,664	-71.955%
2025-08-20	3.5500	3.6000	3.4100	3.5000	+11.111%	27	5,643	-71.714%
2025-08-19	3.2000	3.2000	2.9800	3.1500	-8.696%	146	5,643	-68.571%
2025-08-18	3.2600	3.7100	3.2600	3.4500	+2.374%	217	5,626	-71.304%
2025-08-15	3.3200	3.5000	3.1000	3.3700	-6.128%	447	5,600	-70.623%
2025-08-14	3.7300	3.8000	3.3600	3.5900	-6.266%	45	5,769	-72.423%
2025-08-13	4.1500	4.1500	3.8300	3.8300	-5.432%	119	5,788	-74.151%
2025-08-12	3.1100	4.2000	3.1100	4.0500	-4.706%	109	5,844	-75.556%
2025-08-11	4.2000	4.2800	4.2000	4.2500	-4.494%	31	5,777	-76.706%
2025-08-08	4.6000	4.6700	4.4500	4.4500	-2.838%	187	5,780	-77.753%
2025-08-07	4.5000	4.6500	4.4800	4.5800	+5.774%	70	5,640	-78.384%
2025-08-06	4.5400	4.5400	4.3000	4.3300	-2.257%	31	5,620	-77.136%
2025-08-05	4.4100	4.4500	4.3500	4.4300	-5.342%	17	5,606	-77.652%
2025-08-04	4.6900	4.6900	4.6500	4.6800	-1.474%	8	5,596	-78.846%
2025-08-01	4.4300	4.8400	4.4300	4.7500	+5.556%	165	5,589	-79.158%
2025-07-31	4.4000	4.5000	4.3100	4.5000	+3.448%	143	5,444	-78.000%
2025-07-30	4.2500	4.3700	4.2500	4.3500	+1.163%	122	5,415	-77.241%
2025-07-29	4.3300	4.3500	4.2500	4.3000	0.000%	255	5,344	-76.977%
2025-07-28	4.2000	4.3000	4.1300	4.3000	+1.176%	442	5,300	-76.977%
2025-07-25	3.7500	4.4000	3.7500	4.2500	+14.247%	1,432	5,143	-76.706%
2025-07-24	3.6500	3.7500	3.5800	3.7200	+4.789%	44	3,956	-73.387%
2025-07-23	3.7000	3.7000	3.5000	3.5500	-2.473%	6	3,956	-72.113%
2025-07-22	3.6400	3.6400	3.6400	3.6400	0.000%	2	3,956	-72.802%
2025-07-21	3.6500	3.7300	3.5600	3.6400	-2.933%	45	3,956	-72.802%
2025-07-18	3.6600	3.7500	3.6600	3.7500	-3.101%	67	3,947	-73.600%
2025-07-17	3.8700	3.8700	3.8700	3.8700	-3.250%	5	3,933	-74.419%
2025-07-16	4.0000	4.0000	3.9000	4.0000	+3.896%	14	3,929	-75.250%
2025-07-15	3.7000	3.8500	3.7000	3.8500	+1.583%	3	3,930	-74.286%
2025-07-14	3.8000	3.8000	3.7500	3.7900	+2.432%	5	3,931	-73.879%
2025-07-11	3.6500	3.8500	3.6000	3.7000	+3.641%	63	3,931	-73.243%
2025-07-10	3.6900	3.7000	3.5700	3.5700	-3.774%	72	3,950	-72.269%
2025-07-09	3.7500	3.7500	3.6900	3.7100	+1.644%	15	3,995	-73.315%
2025-07-08	3.9600	3.9600	3.6500	3.6500	-12.048%	87	3,993	-72.877%
2025-07-07	4.1000	4.1500	4.0500	4.1500	+5.063%	15	3,982	-76.145%
2025-07-03	4.0600	4.0600	3.9500	3.9500	-5.048%	37	3,968	-74.937%
2025-07-02	4.1500	4.2900	4.1500	4.1600	+5.316%	18	3,968	-76.202%
2025-07-01	4.4200	4.4200	3.9500	3.9500	-3.186%	74	4,038	-74.937%
2025-06-30	4.0500	4.0800	4.0500	4.0800	0.000%	8	4,036	-75.735%
2025-06-27	4.1000	4.1000	3.8600	4.0800	-0.488%	65	4,040	-75.735%
2025-06-26	4.1200	4.1200	4.0500	4.1000	0.000%	7	4,047	-75.854%
2025-06-25	4.0000	4.1100	4.0000	4.1000	+2.500%	41	4,046	-75.854%
2025-06-24	4.1500	4.1500	3.8900	4.0000	-12.088%	98	4,034	-75.250%
2025-06-23	4.4000	4.5500	4.4000	4.5500	+4.598%	44	4,028	-78.242%
2025-06-20	4.2200	4.3500	4.2200	4.3500	+1.163%	44	4,007	-77.241%
2025-06-18	4.4000	4.4000	4.2500	4.3000	-3.153%	53	4,024	-76.977%
2025-06-16	4.5000	5.0300	4.3200	4.4400	-5.532%	16	4,024	-77.703%
2025-06-13	4.5900	4.7400	4.5900	4.7000	+3.070%	92	4,018	-78.936%
2025-06-12	4.5500	4.6500	4.4200	4.5600	+0.220%	29	3,986	-78.289%
2025-06-11	4.3300	4.6000	4.3300	4.5500	+9.903%	197	3,975	-78.242%
2025-06-10	4.6500	4.7500	4.0900	4.1400	-10.000%	196	3,896	-76.087%
2025-06-09	4.6100	4.6100	4.6000	4.6000	-3.158%	4	3,893	-78.478%
2025-06-06	4.7400	4.7500	4.6500	4.7500	-1.860%	432	3,893	-79.158%
2025-06-05	4.8500	4.8500	4.7500	4.8400	+1.895%	9	3,691	-79.545%
2025-06-04	4.8000	4.8000	4.7500	4.7500	-0.210%	16	3,676	-79.158%
2025-06-03	4.8800	4.8800	4.7500	4.7600	-2.857%	24	3,676	-79.202%
2025-06-02	5.0000	5.0000	4.8900	4.9000	-2.000%	12	3,677	-79.796%
2025-05-30	4.9300	5.0000	4.9300	5.0000	+5.263%	134	3,676	-80.200%
2025-05-29	4.8000	4.8000	4.7200	4.7500	+0.849%	8	3,731	-79.158%
2025-05-28	4.5800	4.7100	4.5800	4.7100	-0.633%	11	3,729	-78.981%
2025-05-27	4.9300	4.9300	4.7000	4.7400	-2.469%	207	3,740	-79.114%
2025-05-23	5.2000	5.2000	4.8600	4.8600	+4.069%	114	3,682	-79.630%
2025-05-22	4.7000	4.7000	4.5800	4.6700	+3.778%	32	3,682	-78.801%
2025-05-21	4.4400	4.6900	4.4000	4.5000	+0.446%	30	3,652	-78.000%
2025-05-20	4.4500	4.4800	4.4500	4.4800	+2.989%	7	3,643	-77.902%
2025-05-19	4.5000	4.6000	4.3500	4.3500	+0.230%	19	3,644	-77.241%
2025-05-16	4.3600	4.5000	4.3000	4.3400	-2.252%	54	3,636	-77.189%
2025-05-15	4.4400	4.4400	4.4400	4.4400	+2.069%	200	3,614	-77.703%
2025-05-14	4.3800	4.3800	4.3400	4.3500	+3.571%	12	3,614	-77.241%
2025-05-13	4.2000	4.2500	4.1100	4.2000	-0.943%	15	3,614	-76.429%
2025-05-12	4.3400	4.4000	4.2400	4.2400	-5.778%	59	3,619	-76.651%
2025-05-09	4.6900	4.6900	4.5000	4.5000	-3.226%	56	3,612	-78.000%
2025-05-08	4.7000	4.8400	4.6500	4.6500	-7.000%	4	3,601	-78.710%
2025-05-07	5.0300	5.0400	5.0000	5.0000	-1.381%	4	3,601	-80.200%
2025-05-06	5.0500	5.1000	5.0500	5.0700	+2.424%	8	3,600	-80.473%
2025-05-05	4.9000	4.9600	4.9000	4.9500	+5.319%	19	3,593	-80.000%
2025-05-02	4.9600	4.9600	4.7000	4.7000	-4.082%	20	3,577	-78.936%
2025-05-01	5.1500	5.1500	4.9000	4.9000	-6.667%	2	3,574	-79.796%
2025-04-30	5.2500	5.2500	5.2000	5.2500	+4.790%	53	3,575	-81.143%
2025-04-29	4.9700	5.0500	4.9100	5.0100	-2.148%	17	3,522	-80.240%
2025-04-28	4.9500	5.1800	4.9500	5.1200	-2.103%	31	3,519	-80.664%
2025-04-25	5.6000	5.6000	5.2200	5.2300	+6.953%	88	3,518	-81.071%
2025-04-24	5.0500	5.0500	4.8500	4.8900	-5.962%	10	3,509	-79.755%
2025-04-23	5.6000	5.6000	5.1000	5.2000	-7.143%	39	3,507	-80.962%
2025-04-22	5.7100	5.7100	5.4600	5.6000	-5.085%	24	3,480	-82.321%
2025-04-21	5.8000	5.9000	5.8000	5.9000	+2.609%	87	3,470	-83.220%
2025-04-17	5.7900	5.8500	5.7000	5.7500	0.000%	1,072	2,866	-82.783%
2025-04-16	5.5500	5.7500	5.5500	5.7500	+4.927%	42	2,866	-82.783%
2025-04-15	5.3500	5.4800	5.3500	5.4800	-1.261%	35	2,835	-81.934%
2025-04-14	5.5000	5.6500	5.2800	5.5500	-3.813%	77	2,839	-82.162%
2025-04-11	6.1800	6.3000	5.7700	5.7700	+1.585%	122	2,855	-82.842%
2025-04-10	5.4500	6.0000	5.4500	5.6800	+9.231%	149	2,809	-82.570%
2025-04-09	6.6800	6.6800	5.0500	5.2000	-20.000%	806	2,669	-80.962%
2025-04-08	5.7000	6.5000	5.3500	6.5000	+11.111%	191	2,465	-84.769%
2025-04-07	5.9000	6.1000	5.6000	5.8500	+4.464%	38	2,310	-83.077%
2025-04-04	5.1000	5.6500	5.0000	5.6000	+27.273%	2,300	2,301	-82.321%
2025-04-03	4.6500	4.9100	4.0500	4.4000	0.000%	307	1,178	-77.500%
2025-04-02	4.3000	4.4000	4.3000	4.4000	-2.222%	12	1,315	-77.500%
2025-04-01	4.2000	4.5000	4.2000	4.5000	+7.914%	33	1,313	-78.000%
2025-03-28	4.0300	4.1700	4.0000	4.1700	+5.303%	14	1,291	-76.259%
2025-03-27	4.0500	4.0600	3.9500	3.9600	+0.253%	10	1,286	-75.000%
2025-03-26	3.9000	3.9500	3.9000	3.9500	+3.947%	1,230	1,280	-74.937%
2025-03-25	3.7200	3.8000	3.7200	3.8000	-5.000%	16	175	-73.947%
2025-03-21	4.0000	4.0000	4.0000	4.0000	+2.302%	4	159	-75.250%
2025-03-20	3.9100	3.9100	3.9100	3.9100	+2.895%	60	157	-74.680%
2025-03-19	3.6500	3.8200	3.6500	3.8000	+7.042%	35	97	-73.947%
2025-03-18	3.5500	3.5500	3.5500	3.5500	+1.429%	20	62	-72.113%
2025-03-17	3.1900	3.5000	3.1900	3.5000	-5.149%	22	42	-71.714%
2025-03-14	3.8600	3.8600	3.6900	3.6900	-7.750%	20	20	-73.171%
2025-03-13	4.0000	4.0000	4.0000	4.0000	0.000%	20	0	-75.250%