Dark

INTC20271217P22
INTC Dec 17 2027 22.00 Put (INTC271217P00022000)
option OPRA

EOD

Sep 2, 2026

0.4500+7.143%(+0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.4000	0.4500	0.3700	0.4500	+7.143%	8	8,287	0.000%
2026-09-01	0.4200	0.5000	0.4200	0.4200	-8.696%	4	8,287	+7.143%
2026-08-31	0.4000	0.4600	0.4000	0.4600	-8.000%	6	8,287	-2.174%
2026-08-28	0.4500	0.5100	0.4400	0.5000	+13.636%	10	8,287	-10.000%
2026-08-27	0.4500	0.5300	0.4400	0.4400	-26.667%	36	8,287	+2.273%
2026-08-25	0.5100	0.6000	0.5100	0.6000	-3.226%	2	8,318	-25.000%
2026-08-21	0.5800	0.6200	0.5400	0.6200	+1.639%	5	8,318	-27.419%
2026-08-20	0.6100	0.6100	0.5800	0.6100	+12.963%	4	8,320	-26.230%
2026-08-19	0.5200	0.5800	0.5200	0.5400	-5.263%	6	8,320	-16.667%
2026-08-18	0.6400	0.6400	0.5700	0.5700	0.000%	2	8,320	-21.053%
2026-08-17	0.5600	0.6400	0.4200	0.5700	-1.724%	6	8,320	-21.053%
2026-08-14	0.6600	0.6600	0.5800	0.5800	-9.375%	4	8,319	-22.414%
2026-08-13	0.6000	0.6700	0.6000	0.6400	-16.883%	11	8,318	-29.688%
2026-08-11	0.6600	0.7700	0.6600	0.7700	-13.483%	2	8,318	-41.558%
2026-08-10	0.8900	0.8900	0.8900	0.8900	-5.319%	1	8,316	-49.438%
2026-08-07	1.2700	1.2700	0.9400	0.9400	-14.545%	2	8,316	-52.128%
2026-08-05	1.1000	1.1000	1.1000	1.1000	+10.000%	1	8,316	-59.091%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-13.043%	1	8,316	-55.000%
2026-07-30	1.1300	1.1500	1.1300	1.1500	-0.862%	4	8,316	-60.870%
2026-07-27	1.1600	1.1600	1.1600	1.1600	-7.200%	18	8,315	-61.207%
2026-07-24	1.2500	1.2500	1.2500	1.2500	+9.649%	1	8,315	-64.000%
2026-07-09	0.9200	1.1400	0.9200	1.1400	-10.236%	3	8,315	-60.526%
2026-07-08	1.2700	1.2700	1.2700	1.2700	+5.833%	6	8,313	-64.567%
2026-07-07	1.1400	1.2000	1.1400	1.2000	+42.857%	10	8,313	-62.500%
2026-07-06	0.9000	0.9000	0.8400	0.8400	-22.936%	9	8,313	-46.429%
2026-07-02	1.0400	1.0900	1.0400	1.0900	+2.830%	19	8,304	-58.716%
2026-06-29	1.0600	1.0600	1.0600	1.0600	-10.924%	1	8,304	-57.547%
2026-06-26	1.1900	1.1900	1.1900	1.1900	+15.534%	1	8,303	-62.185%
2026-06-25	1.0300	1.0300	1.0300	1.0300	+14.444%	2	8,303	-56.311%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-4.255%	4	8,303	-50.000%
2026-06-18	0.9600	0.9600	0.9400	0.9400	-6.000%	2	8,303	-52.128%
2026-06-17	1.0200	1.0200	1.0000	1.0000	+33.333%	3	8,303	-55.000%
2026-06-15	1.0500	1.0500	0.7500	0.7500	-16.667%	4	8,303	-40.000%
2026-06-12	0.7500	1.2300	0.7500	0.9000	+5.882%	14	8,302	-50.000%
2026-06-11	0.8500	0.8500	0.8500	0.8500	-5.556%	11	8,305	-47.059%
2026-06-10	0.9000	0.9000	0.8900	0.9000	-10.000%	12	8,305	-50.000%
2026-06-09	1.0000	1.0000	1.0000	1.0000	+9.890%	1	8,294	-55.000%
2026-06-01	0.7900	0.9100	0.7900	0.9100	+22.973%	4	8,295	-50.549%
2026-05-29	0.6800	0.7400	0.6800	0.7400	+2.778%	2	8,293	-39.189%
2026-05-28	0.7300	0.8100	0.7200	0.7200	+1.408%	6	8,293	-37.500%
2026-05-27	0.7400	0.7800	0.7100	0.7100	+1.429%	7	8,293	-36.620%
2026-05-26	0.7000	0.7000	0.7000	0.7000	+2.941%	1	8,293	-35.714%
2026-05-22	0.6900	0.6900	0.6800	0.6800	-10.526%	4	8,293	-33.824%
2026-05-21	0.7600	0.7600	0.7600	0.7600	0.000%	86	8,293	-40.789%
2026-05-20	0.7600	0.7600	0.7600	0.7600	-10.588%	75	8,293	-40.789%
2026-05-18	0.9300	0.9300	0.8400	0.8500	-16.667%	19	8,292	-47.059%
2026-05-15	0.8800	1.1700	0.8800	1.0200	+36.000%	23	8,292	-55.882%
2026-05-14	0.7500	0.7500	0.7500	0.7500	-13.793%	1	8,282	-40.000%
2026-05-13	0.8700	0.8700	0.8700	0.8700	0.000%	5	8,284	-48.276%
2026-05-12	0.8700	0.8700	0.8700	0.8700	-3.333%	3	8,284	-48.276%
2026-05-08	0.9000	0.9000	0.5500	0.9000	+3.448%	4	8,284	-50.000%
2026-05-06	0.8700	0.8700	0.8700	0.8700	-1.136%	1	8,285	-48.276%
2026-05-05	0.7700	0.8800	0.7700	0.8800	-7.368%	3	8,284	-48.864%
2026-05-04	0.9000	0.9500	0.8100	0.9500	+7.955%	2,142	8,283	-52.632%
2026-05-01	0.8500	0.9000	0.8500	0.8800	+8.642%	5	9,701	-48.864%
2026-04-30	0.9200	0.9200	0.7800	0.8100	-2.410%	12	9,701	-44.444%
2026-04-29	0.9300	0.9400	0.7500	0.8300	-10.753%	12	9,706	-45.783%
2026-04-28	0.9500	1.0000	0.9300	0.9300	-7.000%	9	9,701	-51.613%
2026-04-27	0.9800	1.0700	0.9800	1.0000	0.000%	10	9,701	-55.000%
2026-04-24	1.0100	1.0700	0.9800	1.0000	-16.667%	9	9,703	-55.000%
2026-04-23	1.2000	1.2000	1.2000	1.2000	-13.043%	1	9,703	-62.500%
2026-04-21	1.3800	1.3800	1.3800	1.3800	-15.337%	1	9,702	-67.391%
2026-04-20	1.6300	1.6300	1.6300	1.6300	+24.427%	1	9,701	-72.393%
2026-04-17	1.6000	1.6000	1.2400	1.3100	-5.072%	25	9,702	-65.649%
2026-04-16	1.3500	1.3800	1.3500	1.3800	-6.122%	9	9,705	-67.391%
2026-04-15	1.4400	1.4700	1.4400	1.4700	-2.649%	2	9,708	-69.388%
2026-04-14	1.5100	1.5100	1.5100	1.5100	-9.036%	1	9,709	-70.199%
2026-04-13	1.6600	1.6600	1.6600	1.6600	+7.792%	1	9,710	-72.892%
2026-04-10	1.5700	1.5700	1.5400	1.5400	-15.385%	13	9,709	-70.779%
2026-04-09	1.7000	1.8200	1.7000	1.8200	+13.750%	3	9,717	-75.275%
2026-04-08	1.8000	1.8000	1.6000	1.6000	-26.606%	17	9,719	-71.875%
2026-04-07	2.7000	2.7000	1.8300	2.1800	+6.341%	7	9,706	-79.358%
2026-04-06	2.0500	2.0500	2.0500	2.0500	-7.658%	1	9,706	-78.049%
2026-03-24	2.2500	2.2500	2.2200	2.2200	+0.909%	8	9,706	-79.730%
2026-03-20	2.0600	2.2200	2.0400	2.2000	+4.762%	15	9,702	-79.545%
2026-03-16	2.1000	2.1000	2.1000	2.1000	-4.545%	1	9,702	-78.571%
2026-03-13	2.2000	2.2000	2.2000	2.2000	+7.317%	1	9,703	-79.545%
2026-03-11	2.0500	2.0500	2.0500	2.0500	-11.255%	1	9,704	-78.049%
2026-03-09	2.3100	2.3100	2.3100	2.3100	+8.451%	1	9,704	-80.519%
2026-03-05	2.1500	2.1500	2.1300	2.1300	-1.843%	35	9,705	-78.873%
2026-03-04	2.1700	2.1700	2.1700	2.1700	-3.556%	200	9,710	-79.263%
2026-03-03	2.0500	2.2500	2.0500	2.2500	+6.132%	25	9,810	-80.000%
2026-02-18	2.1200	2.1200	2.1200	2.1200	+6.000%	1	9,794	-78.774%
2026-02-17	2.0000	2.0000	2.0000	2.0000	+3.627%	1	9,795	-77.500%
2026-02-05	1.9400	1.9500	1.9300	1.9300	-1.531%	32	9,796	-76.684%
2026-02-04	1.9600	1.9600	1.9600	1.9600	+5.376%	40	9,806	-77.041%
2026-01-30	1.8800	1.8800	1.8600	1.8600	-1.064%	14	9,806	-75.806%
2026-01-23	1.8800	1.8800	1.8800	1.8800	+12.575%	161	9,811	-76.064%
2026-01-22	1.6200	1.6700	1.6100	1.6700	+3.727%	108	9,650	-73.054%
2026-01-21	1.7000	1.7000	1.5900	1.6100	-11.050%	49	9,649	-72.050%
2026-01-20	1.8100	1.8100	1.8100	1.8100	-2.162%	1	9,648	-75.138%
2026-01-15	1.8500	1.8500	1.8500	1.8500	-2.632%	3	9,648	-75.676%
2026-01-14	1.9200	1.9500	1.8900	1.9000	-6.404%	11	9,647	-76.316%
2026-01-13	2.0500	2.0500	2.0000	2.0300	-4.245%	5	9,648	-77.833%
2026-01-12	2.0600	2.1200	2.0600	2.1200	+5.473%	2	9,651	-78.774%
2026-01-09	2.1200	2.1200	2.0000	2.0100	-8.636%	9	9,649	-77.612%
2026-01-07	2.3000	2.3000	2.2000	2.2000	-6.383%	108	9,653	-79.545%
2026-01-06	2.4500	2.4500	2.3500	2.3500	-2.083%	95	9,723	-80.851%
2026-01-05	2.2900	2.4000	2.2500	2.4000	+4.348%	27	9,766	-81.250%
2026-01-02	2.3200	2.3200	2.3000	2.3000	-8.000%	2	9,766	-80.435%
2025-12-26	2.5700	2.5700	2.5000	2.5000	-5.303%	17	9,765	-82.000%
2025-12-24	2.6400	2.6400	2.6400	2.6400	+1.538%	25	9,768	-82.955%
2025-12-22	2.6000	2.6000	2.6000	2.6000	-2.985%	1	9,768	-82.692%
2025-12-17	2.6800	2.6800	2.6800	2.6800	+7.200%	2	9,768	-83.209%
2025-12-12	2.5000	2.5000	2.5000	2.5000	+3.306%	2	9,768	-82.000%
2025-12-11	2.3800	2.4200	2.3800	2.4200	+1.681%	5	9,768	-81.405%
2025-12-10	2.3800	2.3800	2.3800	2.3800	+14.976%	3	9,768	-81.092%
2025-12-09	2.0700	2.0700	2.0700	2.0700	-11.159%	1	9,768	-78.261%
2025-12-08	2.3300	2.3300	2.3300	2.3300	+3.556%	3	9,768	-80.687%
2025-12-05	2.2500	2.2500	2.2500	2.2500	-2.174%	2	9,768	-80.000%
2025-12-04	2.3000	2.3000	2.3000	2.3000	+8.491%	3	9,768	-80.435%
2025-12-03	2.1200	2.1200	2.1200	2.1200	-1.852%	1	9,768	-78.774%
2025-12-02	2.1500	2.1600	2.1100	2.1600	-16.602%	23	9,769	-79.167%
2025-11-28	2.5900	2.5900	2.5900	2.5900	-0.385%	4	9,753	-82.625%
2025-11-26	2.6000	2.6000	2.6000	2.6000	-3.704%	1	9,754	-82.692%
2025-11-25	2.7000	2.7000	2.7000	2.7000	-0.369%	10	9,754	-83.333%
2025-11-24	2.7700	2.7700	2.7100	2.7100	-13.968%	42	9,744	-83.395%
2025-11-21	3.1000	3.1500	3.1000	3.1500	+1.613%	26	9,786	-85.714%
2025-11-20	3.1000	3.1000	3.1000	3.1000	+10.714%	3	9,770	-85.484%
2025-11-19	3.0500	3.0500	2.8000	2.8000	-5.405%	14	9,770	-83.929%
2025-11-18	2.9300	2.9600	2.9300	2.9600	+2.069%	4	9,771	-84.797%
2025-11-17	2.8500	2.9000	2.8500	2.9000	+1.754%	7	9,773	-84.483%
2025-11-14	2.9000	2.9000	2.7500	2.8500	+8.779%	90	9,771	-84.211%
2025-11-11	2.6200	2.6200	2.6200	2.6200	-4.380%	1	9,811	-82.824%
2025-11-07	2.8000	2.8000	2.7400	2.7400	-2.143%	55	9,811	-83.577%
2025-11-05	2.8000	2.8000	2.8000	2.8000	+1.818%	2	9,864	-83.929%
2025-11-04	2.7500	2.7500	2.7000	2.7500	+7.004%	17	9,862	-83.636%
2025-11-03	2.6500	2.6500	2.5700	2.5700	+2.800%	3	9,866	-82.490%
2025-10-31	2.5500	2.5500	2.3600	2.5000	+3.306%	14	9,866	-82.000%
2025-10-29	2.4200	2.4200	2.4200	2.4200	+5.217%	2	9,873	-81.405%
2025-10-28	2.3700	2.4200	2.3000	2.3000	-7.258%	6	9,873	-80.435%
2025-10-27	2.3900	2.4800	2.3900	2.4800	-3.876%	34	9,895	-81.855%
2025-10-24	2.5000	2.5800	2.4900	2.5800	-6.522%	15	9,895	-82.558%
2025-10-22	2.8000	2.8000	2.7600	2.7600	+3.371%	11	9,900	-83.696%
2025-10-21	2.6700	2.6700	2.6700	2.6700	+0.755%	1	9,911	-83.146%
2025-10-20	2.6200	2.7500	2.6100	2.6500	-7.018%	579	9,911	-83.019%
2025-10-16	2.7900	2.8500	2.7300	2.8500	+5.556%	15	9,969	-84.211%
2025-10-15	2.7500	2.8500	2.6700	2.7000	-1.460%	539	9,954	-83.333%
2025-10-14	2.7400	2.7400	2.7400	2.7400	+4.183%	1	9,421	-83.577%
2025-10-13	2.6000	2.6400	2.5000	2.6300	-3.309%	2,636	9,422	-82.890%
2025-10-10	2.2800	2.7200	2.2500	2.7200	+8.800%	79	8,028	-83.456%
2025-10-09	2.3900	2.5000	2.3200	2.5000	+3.306%	75	8,004	-82.000%
2025-10-08	2.4000	2.5000	2.3900	2.4200	+1.255%	50	8,072	-81.405%
2025-10-07	2.3800	2.4200	2.3600	2.3900	-1.240%	6	8,029	-81.172%
2025-10-06	2.2800	2.4200	2.2800	2.4200	+9.009%	23	8,029	-81.405%
2025-10-03	2.2900	2.3300	2.2200	2.2200	-3.896%	12	8,029	-79.730%
2025-10-02	2.4500	2.5500	2.2300	2.3100	-3.750%	1,081	7,525	-80.519%
2025-10-01	2.4000	2.4000	2.4000	2.4000	-6.615%	1	7,829	-81.250%
2025-09-30	2.5700	2.5700	2.5700	2.5700	-4.104%	6	7,830	-82.490%
2025-09-29	2.5700	2.8600	2.5700	2.6800	-0.741%	202	7,836	-83.209%
2025-09-26	2.6000	2.7000	2.5000	2.7000	-1.099%	69	8,036	-83.333%
2025-09-25	2.9500	2.9500	2.6400	2.7300	-7.458%	130	8,063	-83.516%
2025-09-24	2.8800	2.9500	2.8000	2.9500	-1.993%	87	8,135	-84.746%
2025-09-23	2.9500	3.0300	2.9100	3.0100	-1.311%	111	8,124	-85.050%
2025-09-22	2.8000	3.0500	2.8000	3.0500	+5.172%	2,330	8,127	-85.246%
2025-09-19	2.8200	2.9600	2.7500	2.9000	+2.837%	42	5,799	-84.483%
2025-09-18	3.2500	3.2500	2.5000	2.8200	-28.608%	348	5,767	-84.043%
2025-09-17	3.9000	3.9500	3.9000	3.9500	+2.597%	13	5,558	-88.608%
2025-09-16	3.8800	3.8800	3.8500	3.8500	-2.778%	41	5,566	-88.312%
2025-09-15	3.8500	3.9600	3.8000	3.9600	-4.578%	56	5,607	-88.636%
2025-09-12	4.0500	4.1500	4.0500	4.1500	+5.063%	18	5,644	-89.157%
2025-09-11	3.9200	4.0000	3.9200	3.9500	-1.250%	43	5,626	-88.608%
2025-09-10	4.0500	4.0500	4.0000	4.0000	0.000%	3	5,642	-88.750%
2025-09-09	4.1000	4.1000	4.0000	4.0000	-0.498%	20	5,640	-88.750%
2025-09-08	4.0500	4.0500	4.0200	4.0200	-1.711%	2	5,620	-88.806%
2025-09-05	4.0000	4.0900	4.0000	4.0900	+2.250%	104	5,620	-88.998%
2025-09-04	4.2500	4.2500	3.9200	4.0000	-3.614%	58	5,519	-88.750%
2025-09-03	4.0500	4.2000	4.0500	4.1500	+8.924%	136	5,531	-89.157%
2025-09-02	4.3500	4.3500	3.8100	3.8100	-7.073%	25	5,426	-88.189%
2025-08-29	4.1500	4.1500	3.1000	4.1000	+1.235%	14	5,405	-89.024%
2025-08-28	4.1000	4.1000	4.0500	4.0500	-2.174%	24	5,405	-88.889%
2025-08-27	4.2000	4.2700	4.0800	4.1400	-2.588%	23	5,425	-89.130%
2025-08-26	4.3200	4.3500	4.2500	4.2500	0.000%	145	5,402	-89.412%
2025-08-25	4.1500	4.2500	4.1500	4.2500	+1.190%	5	5,304	-89.412%
2025-08-22	4.2000	4.3900	4.0500	4.2000	-7.692%	106	5,305	-89.286%
2025-08-21	4.6000	4.7000	4.5000	4.5500	+1.562%	37	5,281	-90.110%
2025-08-20	4.4000	4.6000	4.4000	4.4800	+12.000%	42	5,244	-89.955%
2025-08-19	4.4500	4.4500	3.8000	4.0000	-11.111%	67	5,207	-88.750%
2025-08-18	4.9000	5.0800	4.2500	4.5000	+5.882%	3,121	5,244	-90.000%
2025-08-15	4.2700	4.5000	4.0900	4.2500	-3.409%	127	2,213	-89.412%
2025-08-14	5.0500	5.0500	4.2800	4.4000	-11.111%	54	2,264	-89.773%
2025-08-13	5.0500	5.0500	4.8500	4.9500	-3.883%	834	2,241	-90.909%
2025-08-12	5.3000	5.3000	5.1000	5.1500	-4.453%	88	1,438	-91.262%
2025-08-11	5.2000	5.4500	5.2000	5.3900	-6.261%	4	1,400	-91.651%
2025-08-08	5.7500	5.7500	5.7500	5.7500	-0.862%	20	1,399	-92.174%
2025-08-07	5.8000	5.8000	5.8000	5.8000	+3.571%	4	1,379	-92.241%
2025-08-06	5.6000	5.6000	5.6000	5.6000	+2.190%	1	1,375	-91.964%
2025-08-05	6.0000	6.0000	5.4800	5.4800	-7.119%	4	1,376	-91.788%
2025-08-04	5.9000	5.9000	5.9000	5.9000	-1.173%	43	1,374	-92.373%
2025-08-01	6.0800	6.0800	5.9700	5.9700	+5.664%	12	1,334	-92.462%
2025-07-31	5.6500	5.6500	5.6500	5.6500	+3.670%	18	1,322	-92.035%
2025-07-30	5.4500	5.4500	5.4500	5.4500	0.000%	500	1,322	-91.743%
2025-07-29	5.4500	5.4500	5.4500	5.4500	+1.113%	1	822	-91.743%
2025-07-28	5.2200	5.4000	5.1500	5.3900	-2.000%	7	823	-91.651%
2025-07-25	5.3000	5.5200	5.1600	5.5000	+15.304%	81	821	-91.818%
2025-07-24	4.5200	4.7700	4.5200	4.7700	+6.000%	36	782	-90.566%
2025-07-23	4.5500	4.5500	4.4000	4.5000	-4.459%	4	756	-90.000%
2025-07-22	4.7100	4.7100	4.7100	4.7100	+3.289%	2	757	-90.446%
2025-07-21	4.5900	4.5900	4.5600	4.5600	-2.979%	2	755	-90.132%
2025-07-18	4.7000	4.7000	4.7000	4.7000	+2.174%	20	753	-90.426%
2025-07-17	4.8500	4.8500	4.6000	4.6000	-6.122%	2	733	-90.217%
2025-07-16	4.9000	4.9000	4.9000	4.9000	+1.031%	3	733	-90.816%
2025-07-15	4.6500	4.8500	4.6000	4.8500	+3.412%	43	730	-90.722%
2025-07-14	4.8500	4.8500	4.6900	4.6900	+1.957%	72	761	-90.405%
2025-07-11	4.7500	4.7500	4.6000	4.6000	+1.770%	105	829	-90.217%
2025-07-10	4.6000	4.6100	4.4500	4.5200	-0.877%	28	812	-90.044%
2025-07-09	4.5500	4.5600	4.5500	4.5600	-2.979%	8	798	-90.132%
2025-07-08	4.8000	4.8000	4.5500	4.7000	-9.091%	44	794	-90.426%
2025-07-07	5.1500	5.2000	5.1500	5.1700	+5.081%	5	781	-91.296%
2025-07-03	4.9200	4.9200	4.9200	4.9200	-5.019%	2	779	-90.854%
2025-07-02	5.2000	5.3000	5.0900	5.1800	+6.584%	69	779	-91.313%
2025-07-01	5.1500	5.1500	4.8600	4.8600	-6.538%	29	810	-90.741%
2025-06-30	4.8900	5.2900	4.8900	5.2000	+4.418%	28	789	-91.346%
2025-06-27	4.9500	5.2000	4.8900	4.9800	-2.353%	82	783	-90.964%
2025-06-26	5.3500	5.3500	5.0800	5.1000	-1.163%	54	705	-91.176%
2025-06-25	5.0900	5.1600	5.0900	5.1600	+2.178%	3	746	-91.279%
2025-06-24	5.2500	5.2500	5.0000	5.0500	-8.182%	44	745	-91.089%
2025-06-20	5.5000	5.5000	5.5000	5.5000	+0.917%	2	738	-91.818%
2025-06-18	5.3400	5.4500	5.3400	5.4500	+0.926%	2	736	-91.743%
2025-06-17	5.6500	5.6500	5.4000	5.4000	-8.007%	3	736	-91.667%
2025-06-16	5.5000	5.8700	5.5000	5.8700	+0.859%	7	737	-92.334%
2025-06-13	5.7800	5.8500	5.7800	5.8200	+4.488%	74	736	-92.268%
2025-06-11	5.5000	5.8600	5.5000	5.5700	+8.155%	15	699	-91.921%
2025-06-10	5.4100	5.4100	5.1000	5.1500	-8.688%	36	699	-91.262%
2025-06-09	5.6400	5.6400	5.6400	5.6400	-4.407%	25	721	-92.021%
2025-06-06	5.9000	5.9000	5.9000	5.9000	+0.855%	2	746	-92.373%
2025-06-05	5.8500	5.8500	5.8500	5.8500	-0.847%	10	746	-92.308%
2025-06-03	5.8700	5.9200	5.8500	5.9000	-4.992%	7	746	-92.373%
2025-06-02	6.3400	6.3400	6.2000	6.2100	+0.648%	29	739	-92.754%
2025-05-30	6.1100	6.1800	6.1100	6.1700	+5.651%	210	710	-92.707%
2025-05-28	5.8400	5.8400	5.8400	5.8400	+1.389%	10	641	-92.295%
2025-05-27	6.0800	6.0800	5.7600	5.7600	-3.840%	202	641	-92.188%
2025-05-23	6.0700	6.0700	5.9900	5.9900	+6.206%	24	838	-92.487%
2025-05-22	5.8400	5.8400	5.6300	5.6400	+0.356%	19	838	-92.021%
2025-05-21	5.3400	5.7300	5.3400	5.6200	-0.355%	15	857	-91.993%
2025-05-20	5.6400	5.6400	5.6400	5.6400	+1.257%	1	870	-92.021%
2025-05-19	5.5200	5.6100	5.4300	5.5700	+5.894%	27	869	-91.921%
2025-05-16	5.2600	5.2600	5.2600	5.2600	-1.866%	20	842	-91.445%
2025-05-15	5.6500	5.6500	5.3600	5.3600	-2.545%	211	842	-91.604%
2025-05-14	5.4000	5.5000	5.3500	5.5000	+5.769%	53	645	-91.818%
2025-05-13	5.1000	5.2000	4.9500	5.2000	-0.952%	9	594	-91.346%
2025-05-12	5.7000	5.7000	5.1400	5.2500	-7.895%	32	589	-91.429%
2025-05-09	5.7000	5.7000	5.7000	5.7000	-1.042%	2	620	-92.105%
2025-05-08	5.9100	5.9100	5.5600	5.7600	-7.097%	18	621	-92.188%
2025-05-07	6.2000	6.2000	6.2000	6.2000	+1.974%	1	638	-92.742%
2025-05-06	6.0800	6.0800	6.0800	6.0800	+1.333%	1	637	-92.599%
2025-05-05	6.0000	6.0000	6.0000	6.0000	+3.093%	40	636	-92.500%
2025-05-02	5.9100	6.0000	5.8200	5.8200	-5.673%	40	636	-92.268%
2025-05-01	6.1500	6.1700	5.9900	6.1700	+1.983%	8	656	-92.707%
2025-04-29	6.0000	6.0500	6.0000	6.0500	-4.120%	42	660	-92.562%
2025-04-28	6.3200	6.3200	6.3100	6.3100	-1.406%	2	622	-92.868%
2025-04-25	6.4500	6.5000	6.3000	6.4000	+8.475%	166	621	-92.969%
2025-04-24	6.2000	6.2000	5.9000	5.9000	-6.349%	16	545	-92.373%
2025-04-23	6.2700	6.3500	6.1700	6.3000	-4.545%	8	540	-92.857%
2025-04-22	6.8400	6.8400	6.6000	6.6000	-7.042%	13	538	-93.182%
2025-04-21	7.1000	7.1000	7.1000	7.1000	+2.305%	25	527	-93.662%
2025-04-17	7.0200	7.0200	6.9400	6.9400	+0.289%	2	500	-93.516%
2025-04-16	6.9000	6.9200	6.9000	6.9200	+9.321%	2	500	-93.497%
2025-04-15	6.4500	6.7200	6.1800	6.3300	-9.571%	8	500	-92.891%
2025-04-11	7.4000	7.4500	7.0000	7.0000	-0.285%	10	495	-93.571%
2025-04-10	6.7500	7.1900	6.7500	7.0200	+13.226%	9	494	-93.590%
2025-04-09	7.6000	7.6000	6.2000	6.2000	-13.889%	76	487	-92.742%
2025-04-08	6.7900	7.2000	6.7900	7.2000	+3.152%	2	469	-93.750%
2025-04-07	7.0000	7.1200	6.9000	6.9800	+2.196%	22	468	-93.553%
2025-04-04	6.6800	6.9500	6.2700	6.8300	+13.833%	50	469	-93.411%
2025-04-03	5.5500	6.0000	5.5000	6.0000	+7.720%	8	464	-92.500%
2025-04-02	5.5400	5.5900	5.5000	5.5700	-0.536%	10	457	-91.921%
2025-04-01	5.4300	5.6000	5.4000	5.6000	+5.263%	22	453	-91.964%
2025-03-31	5.8000	5.8000	5.2500	5.3200	+1.916%	115	436	-91.541%
2025-03-28	5.1800	5.3000	5.1500	5.2200	+5.030%	312	424	-91.379%
2025-03-27	5.0500	5.1700	4.9700	4.9700	+0.202%	19	420	-90.946%
2025-03-26	4.9000	4.9900	4.8800	4.9600	+23.077%	227	401	-90.927%
2025-03-25	4.6500	4.7500	4.0300	4.0300	-13.333%	84	175	-88.834%
2025-03-24	4.6500	4.6500	4.6500	4.6500	+0.649%	68	92	-90.323%
2025-03-19	4.6500	4.7000	4.6200	4.6200	+6.207%	4	24	-90.260%
2025-03-17	4.0000	4.3500	4.0000	4.3500	-20.330%	12	21	-89.655%
2025-03-13	4.6000	5.4600	4.6000	5.4600	0.000%	28	9	-91.758%