INTC261218C00010000
INTC Dec 18 2026 10.00 Call
optionOPRA
EODOct 16, 2026
79.53USD-30.432%(-34.79)1Vol422OI
INTC261218C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 79.53 | 79.53 | 79.5300 | 79.5300 | -30.432% | 1 | 423 | 0.000% |
| 2026-10-02 | 114.32 | 114.32 | 114.3200 | 114.3200 | +5.852% | 1 | 424 | -30.432% |
| 2026-09-28 | 108.00 | 108.00 | 108.0000 | 108.0000 | -3.182% | 7 | 431 | -26.361% |
| 2026-09-21 | 113.00 | 113.70 | 111.5500 | 111.5500 | +31.498% | 5 | 433 | -28.705% |
| 2026-09-04 | 84.00 | 84.83 | 84.0000 | 84.8300 | +10.600% | 2 | 433 | -6.248% |
| 2026-09-01 | 76.70 | 76.70 | 76.7000 | 76.7000 | -4.077% | 1 | 432 | +3.690% |
| 2026-08-31 | 80.60 | 80.60 | 79.9600 | 79.9600 | -1.113% | 3 | 431 | -0.538% |
| 2026-08-28 | 80.86 | 80.86 | 80.8600 | 80.8600 | -0.517% | 1 | 430 | -1.645% |
| 2026-08-27 | 81.28 | 81.28 | 81.2800 | 81.2800 | -11.460% | 1 | 430 | -2.153% |
| 2026-08-12 | 91.80 | 91.80 | 91.8000 | 91.8000 | -26.051% | 1 | 430 | -13.366% |
| 2026-06-18 | 124.14 | 124.14 | 124.1400 | 124.1400 | +12.222% | 1 | 436 | -35.935% |
| 2026-06-16 | 110.62 | 110.62 | 110.6200 | 110.6200 | -6.492% | 1 | 437 | -28.105% |
| 2026-06-15 | 118.30 | 118.30 | 118.3000 | 118.3000 | +17.129% | 8 | 440 | -32.773% |
| 2026-06-08 | 101.00 | 101.00 | 101.0000 | 101.0000 | +12.347% | 2 | 440 | -21.257% |
| 2026-06-05 | 89.90 | 89.90 | 89.9000 | 89.9000 | -6.354% | 50 | 490 | -11.535% |
| 2026-06-02 | 96.00 | 96.00 | 96.0000 | 96.0000 | -11.602% | 1 | 491 | -17.156% |
| 2026-05-27 | 108.60 | 108.60 | 108.6000 | 108.6000 | -7.559% | 1 | 491 | -26.768% |
| 2026-05-11 | 117.48 | 117.48 | 117.4800 | 117.4800 | +2.157% | 1 | 491 | -32.303% |
| 2026-05-08 | 115.00 | 115.00 | 115.0000 | 115.0000 | +12.978% | 1 | 491 | -30.843% |
| 2026-05-07 | 101.79 | 101.79 | 101.7900 | 101.7900 | -0.265% | 1 | 492 | -21.869% |
| 2026-05-06 | 102.35 | 102.35 | 102.0600 | 102.0600 | +2.987% | 2 | 493 | -22.075% |
| 2026-05-05 | 99.10 | 99.10 | 99.1000 | 99.1000 | +11.448% | 11 | 503 | -19.748% |
| 2026-05-04 | 88.92 | 88.92 | 88.9200 | 88.9200 | +0.565% | 6 | 503 | -10.560% |
| 2026-05-01 | 88.42 | 88.42 | 88.4200 | 88.4200 | +19.875% | 2 | 503 | -10.054% |
| 2026-04-27 | 73.76 | 73.76 | 73.7600 | 73.7600 | +3.046% | 1 | 504 | +7.823% |
| 2026-04-24 | 71.93 | 73.00 | 71.5800 | 71.5800 | +23.905% | 9 | 519 | +11.106% |
| 2026-04-23 | 57.58 | 57.77 | 57.2700 | 57.7700 | +4.561% | 5 | 522 | +37.667% |
| 2026-04-22 | 55.25 | 55.25 | 55.2500 | 55.2500 | -7.917% | 1 | 522 | +43.946% |
| 2026-04-17 | 60.00 | 60.00 | 60.0000 | 60.0000 | +10.031% | 1 | 534 | +32.550% |
| 2026-04-15 | 54.53 | 54.53 | 54.5300 | 54.5300 | +2.732% | 5 | 634 | +45.846% |
| 2026-04-14 | 53.08 | 53.08 | 53.0800 | 53.0800 | -2.066% | 10 | 639 | +49.830% |
| 2026-04-13 | 54.20 | 54.20 | 54.2000 | 54.2000 | +5.963% | 21 | 643 | +46.734% |
| 2026-04-09 | 50.96 | 51.37 | 50.9600 | 51.1500 | +3.543% | 4 | 643 | +55.484% |
| 2026-04-08 | 48.08 | 49.40 | 48.0800 | 49.4000 | +20.488% | 9 | 644 | +60.992% |
| 2026-04-06 | 41.00 | 41.00 | 41.0000 | 41.0000 | +1.485% | 1 | 650 | +93.976% |
| 2026-04-02 | 38.24 | 40.40 | 38.2400 | 40.4000 | +20.705% | 8 | 659 | +96.856% |
| 2026-03-27 | 34.30 | 34.30 | 33.4700 | 33.4700 | -5.345% | 5 | 659 | +137.616% |
| 2026-03-26 | 35.36 | 35.36 | 35.3600 | 35.3600 | +4.646% | 4 | 660 | +124.915% |
| 2026-03-24 | 33.79 | 33.79 | 33.7900 | 33.7900 | -3.042% | 2 | 660 | +135.365% |
| 2026-03-23 | 34.85 | 34.85 | 34.8500 | 34.8500 | -4.390% | 1 | 660 | +128.207% |
| 2026-03-16 | 38.60 | 38.60 | 36.4500 | 36.4500 | -4.079% | 62 | 660 | +118.189% |
| 2026-03-10 | 38.00 | 38.00 | 38.0000 | 38.0000 | +9.195% | 84 | 676 | +109.289% |
| 2026-03-09 | 34.80 | 34.80 | 34.8000 | 34.8000 | -2.657% | 1 | 679 | +128.534% |
| 2026-03-05 | 35.75 | 35.75 | 35.7500 | 35.7500 | -1.515% | 10 | 679 | +122.462% |
| 2026-03-04 | 36.30 | 36.30 | 36.3000 | 36.3000 | +0.833% | 1 | 686 | +119.091% |
| 2026-03-02 | 36.00 | 36.00 | 36.0000 | 36.0000 | -0.166% | 1 | 687 | +120.917% |
| 2026-02-27 | 36.06 | 36.06 | 36.0600 | 36.0600 | +2.735% | 3 | 687 | +120.549% |
| 2026-02-19 | 35.10 | 35.10 | 35.1000 | 35.1000 | -6.798% | 1 | 689 | +126.581% |
| 2026-02-10 | 37.66 | 37.66 | 37.6600 | 37.6600 | -3.436% | 1 | 690 | +111.179% |
| 2026-02-05 | 39.00 | 39.00 | 39.0000 | 39.0000 | -1.316% | 1 | 690 | +103.923% |
| 2026-02-03 | 39.52 | 39.52 | 39.5200 | 39.5200 | -1.200% | 50 | 691 | +101.240% |
| 2026-02-02 | 38.59 | 40.00 | 38.5900 | 40.0000 | +2.564% | 13 | 691 | +98.825% |
| 2026-01-29 | 39.00 | 39.00 | 39.0000 | 39.0000 | +13.208% | 1 | 691 | +103.923% |
| 2026-01-27 | 34.50 | 34.50 | 34.4500 | 34.4500 | -4.252% | 15 | 690 | +130.856% |
| 2026-01-23 | 35.85 | 35.98 | 35.8500 | 35.9800 | -17.211% | 4 | 705 | +121.039% |
| 2026-01-21 | 44.25 | 44.25 | 43.4600 | 43.4600 | +13.177% | 11 | 707 | +82.996% |
| 2026-01-16 | 38.25 | 38.45 | 38.2500 | 38.4000 | +7.263% | 6 | 718 | +107.109% |
| 2026-01-12 | 35.38 | 35.80 | 35.3800 | 35.8000 | +7.508% | 6 | 718 | +122.151% |
| 2026-01-07 | 33.30 | 33.30 | 33.3000 | 33.3000 | +11.000% | 2 | 732 | +138.829% |
| 2026-01-02 | 30.00 | 30.00 | 30.0000 | 30.0000 | +7.335% | 2 | 734 | +165.100% |
| 2025-12-30 | 27.95 | 27.95 | 27.9500 | 27.9500 | +0.793% | 3 | 736 | +184.544% |
| 2025-12-19 | 27.73 | 27.73 | 27.7300 | 27.7300 | -5.487% | 2 | 739 | +186.801% |
| 2025-12-11 | 30.00 | 30.00 | 29.3400 | 29.3400 | -3.008% | 4 | 739 | +171.063% |
| 2025-12-08 | 29.80 | 30.25 | 29.8000 | 30.2500 | -11.029% | 2 | 743 | +162.909% |
| 2025-12-03 | 34.00 | 34.00 | 34.0000 | 34.0000 | +1.949% | 1 | 744 | +133.912% |
| 2025-12-02 | 33.40 | 33.40 | 33.3500 | 33.3500 | +9.704% | 7 | 744 | +138.471% |
| 2025-12-01 | 30.40 | 30.40 | 30.4000 | 30.4000 | -1.074% | 5 | 748 | +161.612% |
| 2025-11-28 | 28.15 | 30.73 | 28.1500 | 30.7300 | +18.147% | 2 | 753 | +158.802% |
| 2025-11-24 | 26.00 | 26.01 | 26.0000 | 26.0100 | +4.040% | 40 | 753 | +205.767% |
| 2025-11-20 | 25.00 | 25.00 | 25.0000 | 25.0000 | 0.000% | 1 | 770 | +218.120% |
| 2025-11-18 | 24.75 | 25.00 | 24.7500 | 25.0000 | -12.281% | 3 | 770 | +218.120% |
| 2025-11-12 | 28.50 | 28.50 | 28.5000 | 28.5000 | -0.697% | 2 | 773 | +179.053% |
| 2025-11-11 | 28.70 | 28.70 | 28.7000 | 28.7000 | -4.365% | 10 | 775 | +177.108% |
| 2025-11-10 | 30.01 | 30.01 | 30.0100 | 30.0100 | -0.990% | 1 | 775 | +165.012% |
| 2025-11-03 | 30.31 | 30.31 | 30.3100 | 30.3100 | -7.309% | 2 | 778 | +162.389% |
| 2025-10-28 | 32.70 | 32.70 | 32.7000 | 32.7000 | +12.759% | 4 | 778 | +143.211% |
| 2025-10-24 | 29.00 | 29.00 | 29.0000 | 29.0000 | +9.848% | 1 | 778 | +174.241% |
| 2025-10-22 | 26.40 | 26.40 | 26.4000 | 26.4000 | -0.938% | 1 | 779 | +201.250% |
| 2025-10-21 | 26.65 | 26.65 | 26.6500 | 26.6500 | -4.821% | 1 | 779 | +198.424% |
| 2025-10-17 | 28.00 | 28.00 | 28.0000 | 28.0000 | +2.190% | 25 | 780 | +184.036% |
| 2025-10-16 | 27.50 | 27.50 | 27.4000 | 27.4000 | +1.444% | 4 | 850 | +190.255% |
| 2025-10-14 | 27.01 | 27.01 | 27.0100 | 27.0100 | -4.220% | 1 | 852 | +194.447% |
| 2025-10-09 | 27.98 | 28.20 | 27.9800 | 28.2000 | -1.226% | 11 | 857 | +182.021% |
| 2025-10-07 | 28.55 | 28.55 | 28.5500 | 28.5500 | -1.552% | 3 | 865 | +178.564% |
| 2025-10-06 | 29.00 | 29.00 | 29.0000 | 29.0000 | +3.571% | 3 | 865 | +174.241% |
| 2025-10-03 | 28.49 | 28.49 | 28.0000 | 28.0000 | +1.413% | 2 | 866 | +184.036% |
| 2025-10-02 | 27.08 | 27.61 | 26.9500 | 27.6100 | +5.745% | 12 | 866 | +188.048% |
| 2025-10-01 | 26.11 | 26.11 | 26.1100 | 26.1100 | +8.340% | 1 | 867 | +204.596% |
| 2025-09-30 | 24.10 | 24.10 | 24.1000 | 24.1000 | -2.626% | 2 | 867 | +230.000% |
| 2025-09-29 | 24.75 | 24.75 | 24.7500 | 24.7500 | -4.070% | 10 | 867 | +221.333% |
| 2025-09-26 | 27.50 | 27.50 | 25.8000 | 25.8000 | +3.200% | 7 | 877 | +208.256% |
| 2025-09-25 | 25.00 | 25.00 | 25.0000 | 25.0000 | +21.300% | 1 | 878 | +218.120% |
| 2025-09-23 | 21.55 | 21.55 | 20.6100 | 20.6100 | +4.885% | 3 | 878 | +285.881% |
| 2025-09-22 | 19.82 | 19.82 | 19.6500 | 19.6500 | -5.438% | 3 | 877 | +304.733% |
| 2025-09-19 | 21.35 | 21.35 | 20.7800 | 20.7800 | -2.212% | 2 | 878 | +282.724% |
| 2025-09-18 | 22.15 | 23.00 | 21.2500 | 21.2500 | +34.494% | 55 | 878 | +274.259% |
| 2025-09-16 | 15.80 | 15.80 | 15.8000 | 15.8000 | +4.983% | 2 | 918 | +403.354% |
| 2025-09-12 | 15.10 | 15.52 | 15.0500 | 15.0500 | -3.091% | 3 | 917 | +428.439% |
| 2025-09-11 | 15.53 | 15.53 | 15.5300 | 15.5300 | +1.503% | 2 | 915 | +412.106% |
| 2025-09-10 | 15.30 | 15.30 | 15.3000 | 15.3000 | -0.649% | 1 | 917 | +419.804% |
| 2025-09-09 | 15.35 | 15.40 | 15.3500 | 15.4000 | +4.195% | 2 | 916 | +416.429% |
| 2025-09-03 | 14.75 | 14.78 | 14.7500 | 14.7800 | -3.462% | 3 | 916 | +438.092% |
| 2025-08-29 | 15.31 | 15.31 | 15.3100 | 15.3100 | -2.173% | 1 | 916 | +419.464% |
| 2025-08-28 | 15.70 | 15.74 | 15.6500 | 15.6500 | +4.333% | 13 | 916 | +408.179% |
| 2025-08-26 | 15.20 | 15.20 | 15.0000 | 15.0000 | -4.459% | 4 | 916 | +430.200% |
| 2025-08-25 | 15.70 | 15.70 | 15.7000 | 15.7000 | -1.752% | 1 | 915 | +406.561% |
| 2025-08-22 | 15.50 | 15.98 | 15.5000 | 15.9800 | +11.592% | 4 | 914 | +397.685% |
| 2025-08-21 | 13.94 | 14.32 | 13.9400 | 14.3200 | -0.139% | 6 | 912 | +455.377% |
| 2025-08-20 | 14.95 | 14.95 | 14.3400 | 14.3400 | -10.375% | 3 | 916 | +454.603% |
| 2025-08-19 | 17.00 | 17.00 | 16.0000 | 16.0000 | +5.611% | 14 | 913 | +397.063% |
| 2025-08-18 | 15.00 | 15.15 | 15.0000 | 15.1500 | -4.175% | 3 | 919 | +424.950% |
| 2025-08-15 | 15.75 | 16.25 | 15.6000 | 15.8100 | +5.190% | 9 | 918 | +403.036% |
| 2025-08-14 | 13.39 | 15.03 | 13.3900 | 15.0300 | +18.160% | 11 | 917 | +429.142% |
| 2025-08-12 | 12.31 | 12.72 | 12.3000 | 12.7200 | +9.939% | 56 | 919 | +525.236% |
| 2025-08-11 | 12.00 | 12.30 | 11.5700 | 11.5700 | +6.636% | 39 | 930 | +587.381% |
| 2025-08-08 | 10.70 | 10.85 | 10.7000 | 10.8500 | +1.307% | 10 | 911 | +632.995% |
| 2025-08-07 | 10.71 | 10.71 | 10.7100 | 10.7100 | -5.472% | 2 | 906 | +642.577% |
| 2025-08-06 | 11.34 | 11.34 | 11.3300 | 11.3300 | +0.443% | 2 | 904 | +601.942% |
| 2025-08-05 | 10.79 | 11.29 | 10.7900 | 11.2800 | +7.634% | 7 | 904 | +605.053% |
| 2025-08-04 | 10.55 | 10.55 | 10.4800 | 10.4800 | +1.256% | 4 | 903 | +658.874% |
| 2025-08-01 | 10.35 | 10.35 | 10.3500 | 10.3500 | -4.871% | 1 | 899 | +668.406% |
| 2025-07-31 | 11.00 | 11.14 | 10.8500 | 10.8800 | -9.710% | 14 | 899 | +630.974% |
| 2025-07-30 | 12.05 | 12.05 | 12.0500 | 12.0500 | +3.879% | 1 | 890 | +560.000% |
| 2025-07-29 | 11.60 | 11.60 | 11.6000 | 11.6000 | -1.695% | 3 | 889 | +585.603% |
| 2025-07-28 | 12.20 | 12.20 | 11.7300 | 11.8000 | +1.900% | 37 | 886 | +573.983% |
| 2025-07-25 | 11.69 | 11.75 | 11.5300 | 11.5800 | -18.737% | 17 | 909 | +586.788% |
| 2025-07-23 | 14.20 | 14.25 | 14.2000 | 14.2500 | +6.027% | 52 | 895 | +458.105% |
| 2025-07-22 | 13.44 | 13.44 | 13.4400 | 13.4400 | -6.472% | 10 | 944 | +491.741% |
| 2025-07-21 | 14.37 | 14.37 | 14.3700 | 14.3700 | +7.239% | 1 | 954 | +453.445% |
| 2025-07-17 | 13.40 | 13.40 | 13.4000 | 13.4000 | -2.475% | 1 | 953 | +493.507% |
| 2025-07-16 | 13.74 | 13.74 | 13.7400 | 13.7400 | -4.251% | 1 | 954 | +478.821% |
| 2025-07-09 | 14.35 | 14.35 | 14.3500 | 14.3500 | +9.125% | 5 | 955 | +454.216% |
| 2025-07-07 | 13.15 | 13.15 | 13.1500 | 13.1500 | -2.593% | 1 | 959 | +504.791% |
| 2025-07-03 | 13.50 | 13.50 | 13.5000 | 13.5000 | +6.299% | 5 | 965 | +489.111% |
| 2025-07-02 | 12.70 | 12.70 | 12.7000 | 12.7000 | -11.806% | 1 | 965 | +526.220% |
| 2025-06-27 | 14.40 | 14.40 | 14.4000 | 14.4000 | +8.679% | 1 | 966 | +452.292% |
| 2025-06-25 | 13.80 | 13.80 | 13.2500 | 13.2500 | -2.214% | 2 | 967 | +500.226% |
| 2025-06-24 | 13.37 | 13.55 | 13.3700 | 13.5500 | +9.895% | 7 | 966 | +486.937% |
| 2025-06-20 | 12.33 | 12.33 | 12.3300 | 12.3300 | -2.913% | 4 | 973 | +545.012% |
| 2025-06-18 | 12.70 | 12.70 | 12.7000 | 12.7000 | +7.173% | 1 | 972 | +526.220% |
| 2025-06-11 | 12.19 | 12.19 | 11.8500 | 11.8500 | +1.282% | 73 | 972 | +571.139% |
| 2025-05-27 | 11.70 | 11.70 | 11.7000 | 11.7000 | -1.432% | 3 | 921 | +579.744% |
| 2025-05-22 | 11.87 | 11.87 | 11.8700 | 11.8700 | -6.902% | 10 | 924 | +570.008% |
| 2025-05-16 | 12.75 | 12.75 | 12.7500 | 12.7500 | +0.791% | 20 | 932 | +523.765% |
| 2025-05-15 | 12.65 | 12.65 | 12.6500 | 12.6500 | -1.172% | 2 | 922 | +528.696% |
| 2025-05-14 | 13.47 | 13.47 | 12.8000 | 12.8000 | -6.706% | 4 | 924 | +521.328% |
| 2025-05-13 | 13.72 | 13.72 | 13.7200 | 13.7200 | +2.007% | 1 | 920 | +479.665% |
| 2025-05-12 | 13.25 | 13.50 | 13.2500 | 13.4500 | +8.731% | 13 | 921 | +491.301% |
| 2025-05-09 | 12.36 | 12.37 | 12.3600 | 12.3700 | +5.636% | 6 | 930 | +542.926% |
| 2025-05-07 | 11.71 | 11.71 | 11.7100 | 11.7100 | -2.008% | 1 | 933 | +579.163% |
| 2025-04-28 | 11.95 | 11.95 | 11.6500 | 11.9500 | +5.286% | 21 | 932 | +565.523% |
| 2025-04-25 | 11.31 | 11.40 | 11.2000 | 11.3500 | -9.921% | 66 | 943 | +600.705% |
| 2025-04-24 | 12.80 | 12.80 | 12.6000 | 12.6000 | +1.205% | 2 | 928 | +531.190% |
| 2025-04-23 | 12.45 | 12.45 | 12.4500 | 12.4500 | +22.419% | 20 | 930 | +538.795% |
| 2025-04-21 | 10.10 | 10.17 | 9.9900 | 10.1700 | -4.953% | 9 | 930 | +682.006% |
| 2025-04-16 | 10.80 | 10.80 | 10.5300 | 10.7000 | -9.475% | 101 | 926 | +643.271% |
| 2025-04-14 | 11.70 | 11.82 | 11.7000 | 11.8200 | +9.953% | 6 | 881 | +572.843% |
| 2025-04-11 | 10.75 | 10.75 | 10.7500 | 10.7500 | -6.926% | 6 | 887 | +639.814% |
| 2025-04-10 | 11.55 | 11.55 | 11.5500 | 11.5500 | -7.600% | 1 | 887 | +588.571% |
| 2025-04-09 | 10.23 | 12.50 | 10.2300 | 12.5000 | +25.881% | 15 | 886 | +536.240% |
| 2025-04-08 | 11.30 | 11.40 | 9.9300 | 9.9300 | -10.942% | 13 | 879 | +700.906% |
| 2025-04-07 | 10.75 | 11.35 | 10.7500 | 11.1500 | -3.630% | 12 | 878 | +613.274% |
| 2025-04-04 | 11.25 | 13.35 | 11.2500 | 11.5700 | -5.551% | 18 | 880 | +587.381% |
| 2025-04-03 | 12.25 | 12.25 | 12.2500 | 12.2500 | -7.895% | 1 | 873 | +549.224% |
| 2025-04-02 | 13.07 | 13.30 | 13.0700 | 13.3000 | -0.375% | 2 | 872 | +497.970% |
| 2025-04-01 | 13.35 | 13.35 | 13.3500 | 13.3500 | -1.838% | 10 | 871 | +495.730% |
| 2025-03-31 | 13.30 | 13.60 | 13.3000 | 13.6000 | -5.556% | 3 | 861 | +484.779% |
| 2025-03-26 | 14.50 | 14.50 | 14.4000 | 14.4000 | -6.189% | 3 | 858 | +452.292% |
| 2025-03-25 | 15.35 | 15.35 | 15.3500 | 15.3500 | +4.209% | 20 | 859 | +418.111% |
| 2025-03-20 | 14.73 | 14.73 | 14.7300 | 14.7300 | -3.410% | 1 | 879 | +439.919% |
| 2025-03-19 | 15.50 | 15.50 | 15.2500 | 15.2500 | -7.576% | 51 | 879 | +421.508% |
| 2025-03-18 | 17.45 | 17.45 | 15.9000 | 16.5000 | -3.509% | 53 | 928 | +382.000% |
| 2025-03-17 | 16.90 | 17.10 | 16.7000 | 17.1000 | +11.838% | 67 | 881 | +365.088% |
| 2025-03-14 | 15.29 | 15.29 | 15.2900 | 15.2900 | +2.617% | 40 | 944 | +420.144% |
| 2025-03-13 | 15.00 | 15.20 | 14.9000 | 14.9000 | +29.004% | 13 | 955 | +433.758% |
| 2025-03-11 | 11.55 | 11.55 | 11.5500 | 11.5500 | +2.212% | 1 | 955 | +588.571% |
| 2025-03-10 | 11.43 | 11.43 | 11.3000 | 11.3000 | -7.377% | 4 | 954 | +603.805% |
| 2025-03-06 | 12.40 | 12.46 | 12.0000 | 12.2000 | -0.408% | 401 | 952 | +551.885% |
| 2025-03-05 | 12.10 | 12.25 | 11.8000 | 12.2500 | +0.410% | 22 | 1,018 | +549.224% |
| 2025-03-04 | 12.20 | 12.20 | 12.2000 | 12.2000 | -16.724% | 1 | 1,017 | +551.885% |
| 2025-03-03 | 15.80 | 15.80 | 14.6500 | 14.6500 | +2.091% | 2 | 1,018 | +442.867% |
| 2025-02-28 | 14.35 | 14.35 | 14.3500 | 14.3500 | -3.041% | 2 | 1,019 | +454.216% |
| 2025-02-27 | 15.35 | 15.35 | 14.8000 | 14.8000 | -1.003% | 15 | 1,020 | +437.365% |
| 2025-02-26 | 14.75 | 14.95 | 14.7500 | 14.9500 | +3.747% | 3 | 1,032 | +431.973% |
| 2025-02-25 | 14.41 | 14.41 | 14.4100 | 14.4100 | -6.792% | 40 | 1,072 | +451.908% |
| 2025-02-24 | 14.70 | 15.46 | 14.7000 | 15.4600 | -7.147% | 3 | 1,072 | +414.424% |
| 2025-02-20 | 17.10 | 17.10 | 16.1000 | 16.6500 | -2.346% | 29 | 1,075 | +377.658% |
| 2025-02-19 | 16.65 | 17.05 | 16.5000 | 17.0500 | -7.538% | 20 | 1,094 | +366.452% |
| 2025-02-18 | 15.95 | 18.44 | 15.9500 | 18.4400 | +22.933% | 102 | 1,090 | +331.291% |
| 2025-02-14 | 14.65 | 15.00 | 14.6500 | 15.0000 | -5.363% | 12 | 1,185 | +430.200% |
| 2025-02-13 | 15.10 | 15.85 | 15.1000 | 15.8500 | +18.284% | 74 | 1,229 | +401.767% |
| 2025-02-12 | 12.41 | 13.40 | 12.4100 | 13.4000 | +4.687% | 9 | 1,229 | +493.507% |
| 2025-02-11 | 12.17 | 13.39 | 12.1700 | 12.8000 | +13.778% | 5 | 1,236 | +521.328% |
| 2025-02-10 | 11.25 | 11.25 | 11.2500 | 11.2500 | +2.928% | 1 | 1,232 | +606.933% |
| 2025-02-06 | 10.93 | 10.93 | 10.9300 | 10.9300 | +3.113% | 5 | 1,232 | +627.630% |
| 2025-02-03 | 10.60 | 10.60 | 10.6000 | 10.6000 | -14.859% | 2 | 1,229 | +650.283% |
| 2025-01-31 | 12.45 | 12.45 | 12.4500 | 12.4500 | +7.792% | 30 | 1,231 | +538.795% |
| 2025-01-30 | 11.11 | 11.55 | 11.1100 | 11.5500 | +4.054% | 51 | 1,230 | +588.571% |
| 2025-01-29 | 11.50 | 11.50 | 11.1000 | 11.1000 | -3.729% | 4 | 1,230 | +616.486% |
| 2025-01-28 | 11.53 | 11.53 | 11.5300 | 11.5300 | -0.775% | 5 | 1,228 | +589.766% |
| 2025-01-27 | 12.00 | 12.00 | 11.6200 | 11.6200 | -10.270% | 6 | 1,223 | +584.423% |
| 2025-01-23 | 12.95 | 12.95 | 12.9000 | 12.9500 | -4.003% | 14 | 1,229 | +514.131% |
| 2025-01-21 | 13.00 | 13.50 | 13.0000 | 13.4900 | +3.769% | 7 | 1,228 | +489.548% |
| 2025-01-17 | 13.00 | 13.05 | 12.9000 | 13.0000 | +13.043% | 22 | 1,229 | +511.769% |
| 2025-01-16 | 11.30 | 11.60 | 11.3000 | 11.5000 | +0.437% | 29 | 1,229 | +591.565% |
| 2025-01-15 | 11.15 | 11.45 | 10.9700 | 11.4500 | +4.758% | 62 | 1,204 | +594.585% |
| 2025-01-14 | 10.85 | 11.05 | 10.8500 | 10.9300 | +1.674% | 7 | 1,208 | +627.630% |
| 2025-01-13 | 10.60 | 10.75 | 10.6000 | 10.7500 | -0.278% | 3 | 1,201 | +639.814% |
| 2025-01-10 | 11.40 | 11.40 | 10.7800 | 10.7800 | -7.863% | 30 | 1,200 | +637.755% |
| 2025-01-06 | 12.50 | 12.51 | 11.7000 | 11.7000 | -1.846% | 4 | 1,187 | +579.744% |
| 2025-01-02 | 11.75 | 11.92 | 11.7500 | 11.9200 | +1.533% | 7 | 1,186 | +567.198% |
| 2024-12-30 | 11.75 | 11.75 | 11.7400 | 11.7400 | -2.329% | 9 | 1,191 | +577.428% |
| 2024-12-27 | 12.00 | 12.02 | 11.6800 | 12.0200 | +1.008% | 106 | 1,183 | +561.647% |
| 2024-12-23 | 12.00 | 12.00 | 11.8000 | 11.9000 | +5.778% | 13 | 1,133 | +568.319% |
| 2024-12-19 | 12.00 | 12.00 | 11.0400 | 11.2500 | -2.174% | 5 | 1,134 | +606.933% |
| 2024-12-18 | 12.20 | 12.20 | 11.5000 | 11.5000 | -10.506% | 53 | 1,130 | +591.565% |
| 2024-12-16 | 12.50 | 12.90 | 12.2500 | 12.8500 | +4.898% | 13 | 1,128 | +518.911% |
| 2024-12-13 | 12.25 | 12.25 | 12.2500 | 12.2500 | -2.000% | 2 | 1,126 | +549.224% |
| 2024-12-12 | 11.95 | 12.50 | 11.9500 | 12.5000 | +7.021% | 3 | 1,125 | +536.240% |
| 2024-12-11 | 11.68 | 11.68 | 11.6800 | 11.6800 | -3.071% | 1 | 1,124 | +580.908% |
| 2024-12-10 | 12.37 | 12.37 | 12.0500 | 12.0500 | -4.743% | 15 | 1,125 | +560.000% |
| 2024-12-09 | 12.50 | 12.65 | 12.5000 | 12.6500 | -1.172% | 4 | 1,121 | +528.696% |
| 2024-12-06 | 12.75 | 12.80 | 12.7500 | 12.8000 | +0.392% | 12 | 1,119 | +521.328% |
| 2024-12-05 | 13.70 | 13.70 | 12.6000 | 12.7500 | +0.791% | 11 | 1,113 | +523.765% |
| 2024-12-04 | 13.67 | 13.67 | 12.6500 | 12.6500 | -10.915% | 4 | 1,109 | +528.696% |
| 2024-12-03 | 14.70 | 14.80 | 14.2000 | 14.2000 | -14.458% | 20 | 1,111 | +460.070% |
| 2024-12-02 | 16.10 | 16.60 | 16.1000 | 16.6000 | +11.186% | 4 | 1,107 | +379.096% |
| 2024-11-27 | 14.94 | 14.94 | 14.9300 | 14.9300 | -3.677% | 3 | 1,110 | +432.686% |
| 2024-11-26 | 15.65 | 15.65 | 15.5000 | 15.5000 | -6.683% | 3 | 1,110 | +413.097% |
| 2024-11-25 | 16.28 | 16.61 | 16.2800 | 16.6100 | +2.531% | 24 | 1,111 | +378.808% |
| 2024-11-22 | 16.20 | 16.20 | 16.2000 | 16.2000 | +0.621% | 6 | 1,129 | +390.926% |
| 2024-11-21 | 15.51 | 16.25 | 15.5100 | 16.1000 | +2.417% | 5 | 1,129 | +393.975% |
| 2024-11-19 | 15.71 | 15.77 | 15.7000 | 15.7200 | -1.442% | 8 | 1,129 | +405.916% |
| 2024-11-18 | 16.05 | 16.18 | 15.6000 | 15.9500 | -0.313% | 8 | 1,128 | +398.621% |
| 2024-11-15 | 15.96 | 16.00 | 15.9600 | 16.0000 | -3.614% | 4 | 1,136 | +397.063% |
| 2024-11-14 | 16.85 | 16.85 | 16.6000 | 16.6000 | -1.190% | 6 | 1,138 | +379.096% |
| 2024-11-13 | 16.80 | 16.80 | 16.8000 | 16.8000 | +7.280% | 1 | 1,144 | +373.393% |
| 2024-11-12 | 15.90 | 16.25 | 15.4800 | 15.6600 | -9.217% | 4 | 1,143 | +407.854% |
| 2024-11-11 | 17.26 | 17.26 | 17.2500 | 17.2500 | -1.597% | 11 | 1,144 | +361.043% |
| 2024-11-08 | 17.53 | 17.53 | 17.5300 | 17.5300 | +0.401% | 4 | 1,155 | +353.679% |
| 2024-11-07 | 17.40 | 17.65 | 17.4000 | 17.4600 | +7.446% | 5 | 1,157 | +355.498% |
| 2024-11-06 | 16.00 | 16.25 | 16.0000 | 16.2500 | +7.973% | 10 | 1,161 | +389.415% |
| 2024-11-05 | 15.05 | 15.05 | 15.0500 | 15.0500 | +7.500% | 2 | 1,171 | +428.439% |
| 2024-11-04 | 14.00 | 14.00 | 14.0000 | 14.0000 | -6.355% | 6 | 1,173 | +468.071% |
| 2024-11-01 | 14.95 | 14.95 | 14.9500 | 14.9500 | +11.985% | 4 | 1,167 | +431.973% |
| 2024-10-31 | 13.25 | 13.35 | 13.2500 | 13.3500 | -5.319% | 44 | 1,169 | +495.730% |
| 2024-10-30 | 14.20 | 14.20 | 14.1000 | 14.1000 | -5.051% | 3 | 1,213 | +464.043% |
| 2024-10-28 | 14.92 | 14.92 | 14.8500 | 14.8500 | +2.132% | 3 | 1,211 | +435.556% |
| 2024-10-25 | 14.60 | 14.60 | 14.5400 | 14.5400 | +3.857% | 10 | 1,212 | +446.974% |
| 2024-10-23 | 14.05 | 14.05 | 14.0000 | 14.0000 | +1.449% | 13 | 1,215 | +468.071% |
| 2024-10-22 | 13.80 | 13.80 | 13.8000 | 13.8000 | -2.128% | 36 | 1,202 | +476.304% |
| 2024-10-18 | 14.40 | 14.40 | 14.1000 | 14.1000 | -3.425% | 8 | 1,238 | +464.043% |
| 2024-10-17 | 14.00 | 14.60 | 14.0000 | 14.6000 | +5.797% | 2 | 1,239 | +444.726% |
| 2024-10-16 | 13.80 | 13.80 | 13.5200 | 13.8000 | -4.828% | 3 | 1,239 | +476.304% |
| 2024-10-15 | 14.90 | 14.90 | 14.5000 | 14.5000 | -3.974% | 13 | 1,240 | +448.483% |
| 2024-10-14 | 15.06 | 15.10 | 15.0600 | 15.1000 | -1.757% | 2 | 1,253 | +426.689% |
| 2024-10-11 | 15.45 | 15.45 | 15.1000 | 15.3700 | +2.535% | 94 | 1,254 | +417.437% |
| 2024-10-10 | 14.99 | 14.99 | 14.9900 | 14.9900 | +0.807% | 1 | 1,252 | +430.554% |
| 2024-10-09 | 15.03 | 15.03 | 14.8000 | 14.8700 | -0.867% | 7 | 1,251 | +434.835% |
| 2024-10-08 | 13.90 | 15.00 | 13.9000 | 15.0000 | +9.091% | 39 | 1,253 | +430.200% |
| 2024-10-07 | 14.40 | 14.40 | 13.7500 | 13.7500 | -2.482% | 3 | 1,292 | +478.400% |
| 2024-10-04 | 14.20 | 14.30 | 14.1000 | 14.1000 | +0.427% | 8 | 1,294 | +464.043% |
| 2024-10-01 | 14.05 | 14.20 | 14.0400 | 14.0400 | -6.087% | 42 | 1,294 | +466.453% |
| 2024-09-30 | 14.65 | 15.30 | 14.6500 | 14.9500 | -0.664% | 5 | 1,255 | +431.973% |
| 2024-09-27 | 16.00 | 16.00 | 15.0500 | 15.0500 | -2.589% | 10 | 1,253 | +428.439% |
| 2024-09-26 | 14.92 | 15.45 | 14.5000 | 15.4500 | +1.645% | 5 | 1,254 | +414.757% |
| 2024-09-25 | 15.25 | 15.25 | 15.2000 | 15.2000 | +6.294% | 58 | 1,256 | +423.224% |
| 2024-09-24 | 14.32 | 14.52 | 14.3000 | 14.3000 | +0.351% | 7 | 1,266 | +456.154% |
| 2024-09-23 | 14.50 | 14.50 | 13.6500 | 14.2500 | +1.786% | 229 | 1,272 | +458.105% |
| 2024-09-20 | 12.81 | 14.20 | 12.3000 | 14.0000 | +5.263% | 50 | 1,083 | +468.071% |
| 2024-09-19 | 13.00 | 13.30 | 13.0000 | 13.3000 | +4.314% | 65 | 1,078 | +497.970% |
| 2024-09-18 | 13.25 | 13.25 | 12.6800 | 12.7500 | -3.409% | 16 | 1,093 | +523.765% |
| 2024-09-17 | 13.40 | 14.00 | 13.0000 | 13.2000 | +3.529% | 25 | 1,080 | +502.500% |
| 2024-09-16 | 12.00 | 12.75 | 12.0000 | 12.7500 | +10.870% | 53 | 1,077 | +523.765% |
| 2024-09-13 | 11.55 | 11.58 | 11.5000 | 11.5000 | +2.222% | 114 | 1,090 | +591.565% |
| 2024-09-12 | 11.10 | 11.45 | 10.9600 | 11.2500 | -2.174% | 26 | 1,036 | +606.933% |
| 2024-09-11 | 11.10 | 11.50 | 10.5000 | 11.5000 | +5.023% | 110 | 1,023 | +591.565% |
| 2024-09-10 | 10.85 | 10.95 | 10.6000 | 10.9500 | -0.905% | 96 | 985 | +626.301% |
| 2024-09-09 | 11.20 | 11.35 | 11.0500 | 11.0500 | +0.455% | 52 | 945 | +619.729% |
| 2024-09-06 | 11.13 | 11.13 | 10.7500 | 11.0000 | -3.509% | 224 | 934 | +623.000% |
| 2024-09-05 | 11.25 | 12.00 | 11.2500 | 11.4000 | +0.529% | 28 | 931 | +597.632% |
| 2024-09-04 | 11.95 | 11.95 | 11.3400 | 11.3400 | -5.500% | 54 | 914 | +601.323% |
| 2024-09-03 | 13.15 | 13.15 | 12.0000 | 12.0000 | -13.043% | 30 | 904 | +562.750% |
| 2024-08-30 | 13.30 | 13.80 | 13.0000 | 13.8000 | +12.653% | 132 | 882 | +476.304% |
| 2024-08-29 | 12.00 | 12.55 | 12.0000 | 12.2500 | +5.150% | 25 | 882 | +549.224% |
| 2024-08-28 | 11.80 | 11.80 | 11.4500 | 11.6500 | -2.917% | 105 | 877 | +582.661% |
| 2024-08-27 | 11.45 | 12.05 | 11.4500 | 12.0000 | 0.000% | 22 | 798 | +562.750% |
| 2024-08-26 | 12.20 | 12.25 | 11.8800 | 12.0000 | -2.439% | 79 | 803 | +562.750% |
| 2024-08-23 | 12.11 | 12.65 | 12.1000 | 12.3000 | +2.500% | 32 | 735 | +546.585% |
| 2024-08-22 | 13.00 | 13.00 | 12.0000 | 12.0000 | -8.745% | 130 | 725 | +562.750% |
| 2024-08-21 | 12.70 | 13.23 | 12.7000 | 13.1500 | +2.574% | 89 | 637 | +504.791% |
| 2024-08-20 | 13.00 | 13.00 | 12.7000 | 12.8200 | -2.879% | 16 | 566 | +520.359% |
| 2024-08-19 | 12.91 | 13.28 | 12.7400 | 13.2000 | +4.762% | 35 | 551 | +502.500% |
| 2024-08-16 | 12.35 | 13.50 | 12.3000 | 12.6000 | +1.695% | 470 | 528 | +531.190% |
| 2024-08-15 | 12.10 | 13.00 | 12.1000 | 12.3900 | +5.000% | 60 | 298 | +541.889% |
| 2024-08-14 | 12.00 | 12.00 | 11.8000 | 11.8000 | -3.279% | 48 | 258 | +573.983% |
| 2024-08-13 | 11.40 | 12.20 | 11.4000 | 12.2000 | +7.965% | 45 | 211 | +551.885% |
| 2024-08-12 | 11.79 | 11.79 | 11.2000 | 11.3000 | -4.156% | 23 | 215 | +603.805% |
| 2024-08-09 | 11.95 | 12.27 | 11.4300 | 11.7900 | -1.586% | 146 | 196 | +574.555% |
| 2024-08-08 | 11.15 | 12.55 | 10.9500 | 11.9800 | +8.909% | 67 | 152 | +563.856% |
| 2024-08-07 | 12.00 | 12.00 | 11.0000 | 11.0000 | -5.983% | 81 | 121 | +623.000% |
| 2024-08-06 | 12.10 | 13.05 | 11.6700 | 11.7000 | 0.000% | 124 | 0 | +579.744% |