INTC270115C00003000
INTC Jan 15 2027 3.00 Call
optionOPRA
EODOct 15, 2026
90.88USD-4.818%(-4.60)19Vol3,286OI
INTC270115C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 90.10 | 90.88 | 89.00 | 90.88 | -4.818% | 19 | 3,277 | 0.000% |
| 2026-10-14 | 97.30 | 97.30 | 94.93 | 95.48 | -4.233% | 38 | 3,280 | -4.818% |
| 2026-10-13 | 95.80 | 99.70 | 95.80 | 99.70 | +1.218% | 4 | 3,280 | -8.847% |
| 2026-10-12 | 99.00 | 99.00 | 97.95 | 98.50 | -4.099% | 9 | 3,279 | -7.736% |
| 2026-10-09 | 102.71 | 102.71 | 102.71 | 102.71 | -0.185% | 1 | 3,279 | -11.518% |
| 2026-10-08 | 106.80 | 107.00 | 102.90 | 102.90 | -6.002% | 13 | 3,278 | -11.681% |
| 2026-10-07 | 109.47 | 109.47 | 109.47 | 109.47 | -5.921% | 4 | 3,274 | -16.982% |
| 2026-09-30 | 116.86 | 116.86 | 116.18 | 116.36 | +2.348% | 4 | 3,278 | -21.898% |
| 2026-09-29 | 114.85 | 114.85 | 113.14 | 113.69 | +0.486% | 131 | 3,148 | -20.063% |
| 2026-09-28 | 118.15 | 118.15 | 112.99 | 113.14 | -5.952% | 106 | 3,044 | -19.675% |
| 2026-09-25 | 122.65 | 122.65 | 120.30 | 120.30 | -0.824% | 9 | 3,044 | -24.456% |
| 2026-09-24 | 120.35 | 122.24 | 120.19 | 121.30 | +2.536% | 22 | 3,022 | -25.078% |
| 2026-09-23 | 118.25 | 118.30 | 118.25 | 118.30 | -0.496% | 5 | 3,017 | -23.178% |
| 2026-09-22 | 119.05 | 119.15 | 118.51 | 118.89 | +0.160% | 45 | 2,991 | -23.560% |
| 2026-09-21 | 112.80 | 121.80 | 112.80 | 118.70 | +14.025% | 467 | 2,540 | -23.437% |
| 2026-09-18 | 106.23 | 107.00 | 104.03 | 104.10 | -3.611% | 802 | 2,183 | -12.699% |
| 2026-09-17 | 103.65 | 108.45 | 103.15 | 108.00 | +9.980% | 452 | 1,750 | -15.852% |
| 2026-09-16 | 99.83 | 99.90 | 96.65 | 98.20 | +3.565% | 74 | 1,678 | -7.454% |
| 2026-09-15 | 96.92 | 96.99 | 94.82 | 94.82 | -0.660% | 190 | 1,491 | -4.155% |
| 2026-09-14 | 93.80 | 95.50 | 93.25 | 95.45 | -5.821% | 12 | 1,480 | -4.788% |
| 2026-09-11 | 101.35 | 101.35 | 101.35 | 101.35 | +3.302% | 2 | 1,478 | -10.331% |
| 2026-09-10 | 98.14 | 98.15 | 98.11 | 98.11 | +6.295% | 5 | 1,473 | -7.369% |
| 2026-09-04 | 92.30 | 92.30 | 92.30 | 92.30 | +7.852% | 2 | 1,472 | -1.538% |
| 2026-09-01 | 85.90 | 85.90 | 85.54 | 85.58 | -1.801% | 3 | 1,470 | +6.193% |
| 2026-08-31 | 87.15 | 87.15 | 87.15 | 87.15 | -1.078% | 1 | 1,469 | +4.280% |
| 2026-08-27 | 88.00 | 88.10 | 87.95 | 88.10 | +4.248% | 6 | 1,463 | +3.156% |
| 2026-08-26 | 84.85 | 84.85 | 84.51 | 84.51 | -2.526% | 2 | 1,461 | +7.538% |
| 2026-08-25 | 86.70 | 86.70 | 86.70 | 86.70 | +1.061% | 1 | 1,462 | +4.821% |
| 2026-08-24 | 85.79 | 85.79 | 85.79 | 85.79 | -2.289% | 1 | 1,461 | +5.933% |
| 2026-08-21 | 87.80 | 87.80 | 87.80 | 87.80 | -1.348% | 1 | 1,460 | +3.508% |
| 2026-08-20 | 87.80 | 89.00 | 87.80 | 89.00 | -1.287% | 28 | 1,439 | +2.112% |
| 2026-08-19 | 90.05 | 90.16 | 90.05 | 90.16 | -10.591% | 3 | 1,437 | +0.799% |
| 2026-08-17 | 100.00 | 102.49 | 99.95 | 100.84 | -2.220% | 1,081 | 800 | -9.877% |
| 2026-08-13 | 103.13 | 103.13 | 103.13 | 103.13 | +5.558% | 40 | 840 | -11.878% |
| 2026-08-12 | 98.11 | 98.11 | 97.70 | 97.70 | +2.896% | 37 | 875 | -6.981% |
| 2026-08-11 | 94.95 | 94.95 | 94.95 | 94.95 | -2.415% | 34 | 909 | -4.286% |
| 2026-08-06 | 100.00 | 100.00 | 97.30 | 97.30 | -0.613% | 19 | 891 | -6.598% |
| 2026-08-05 | 96.80 | 97.90 | 96.80 | 97.90 | +0.307% | 72 | 853 | -7.171% |
| 2026-08-04 | 97.00 | 97.60 | 97.00 | 97.60 | +10.783% | 99 | 796 | -6.885% |
| 2026-08-03 | 88.00 | 88.10 | 88.00 | 88.10 | +5.383% | 45 | 781 | +3.156% |
| 2026-07-29 | 83.20 | 83.60 | 83.20 | 83.60 | +0.844% | 116 | 726 | +8.708% |
| 2026-07-28 | 82.90 | 82.90 | 82.90 | 82.90 | -7.084% | 15 | 726 | +9.626% |
| 2026-07-27 | 89.25 | 89.25 | 89.22 | 89.22 | -4.085% | 2 | 727 | +1.861% |
| 2026-07-24 | 93.02 | 93.02 | 93.02 | 93.02 | -4.103% | 16 | 727 | -2.301% |
| 2026-07-23 | 97.13 | 97.13 | 97.00 | 97.00 | +10.693% | 2 | 727 | -6.309% |
| 2026-07-17 | 87.63 | 87.63 | 87.63 | 87.63 | -7.122% | 15 | 727 | +3.709% |
| 2026-07-16 | 96.12 | 96.12 | 94.35 | 94.35 | -3.151% | 45 | 720 | -3.678% |
| 2026-07-15 | 98.71 | 98.71 | 97.42 | 97.42 | -2.297% | 30 | 735 | -6.713% |
| 2026-07-13 | 99.60 | 99.71 | 99.60 | 99.71 | -2.341% | 15 | 735 | -8.856% |
| 2026-07-08 | 102.10 | 102.10 | 102.10 | 102.10 | -18.327% | 15 | 735 | -10.989% |
| 2026-06-26 | 123.00 | 125.01 | 123.00 | 125.01 | -2.183% | 2 | 736 | -27.302% |
| 2026-06-25 | 126.32 | 127.80 | 126.32 | 127.80 | -3.182% | 3 | 735 | -28.889% |
| 2026-06-18 | 132.00 | 132.00 | 132.00 | 132.00 | +10.999% | 2 | 738 | -31.152% |
| 2026-06-17 | 116.78 | 118.92 | 116.78 | 118.92 | -2.780% | 16 | 738 | -23.579% |
| 2026-06-16 | 123.00 | 123.00 | 122.32 | 122.32 | -2.207% | 12 | 736 | -25.703% |
| 2026-06-15 | 126.78 | 126.78 | 125.08 | 125.08 | +1.990% | 11 | 737 | -27.343% |
| 2026-06-12 | 116.79 | 124.00 | 116.79 | 122.64 | +10.496% | 31 | 745 | -25.897% |
| 2026-06-11 | 111.85 | 112.25 | 107.93 | 110.99 | +6.660% | 38 | 737 | -18.119% |
| 2026-06-10 | 106.25 | 106.25 | 103.95 | 104.06 | +3.594% | 11 | 736 | -12.666% |
| 2026-06-09 | 106.43 | 106.74 | 98.55 | 100.45 | -3.599% | 35 | 732 | -9.527% |
| 2026-06-08 | 104.20 | 104.20 | 104.20 | 104.20 | +3.816% | 2 | 730 | -12.783% |
| 2026-06-05 | 100.00 | 100.37 | 100.00 | 100.37 | -5.738% | 14 | 726 | -9.455% |
| 2026-06-04 | 106.75 | 106.75 | 104.65 | 106.48 | -2.607% | 14 | 730 | -14.651% |
| 2026-06-03 | 109.86 | 109.86 | 108.51 | 109.33 | +4.933% | 18 | 734 | -16.876% |
| 2026-06-02 | 101.99 | 104.19 | 101.74 | 104.19 | -2.898% | 5 | 731 | -12.775% |
| 2026-06-01 | 107.10 | 107.30 | 107.10 | 107.30 | -4.512% | 5 | 726 | -15.303% |
| 2026-05-29 | 120.15 | 120.15 | 112.37 | 112.37 | -4.771% | 22 | 718 | -19.124% |
| 2026-05-28 | 117.45 | 118.00 | 114.74 | 118.00 | +0.537% | 65 | 705 | -22.983% |
| 2026-05-27 | 116.60 | 117.38 | 115.63 | 117.37 | -2.216% | 31 | 710 | -22.570% |
| 2026-05-26 | 118.18 | 120.03 | 118.18 | 120.03 | +1.505% | 39 | 723 | -24.286% |
| 2026-05-22 | 118.24 | 118.60 | 118.24 | 118.25 | +2.160% | 12 | 713 | -23.146% |
| 2026-05-21 | 111.28 | 115.75 | 111.15 | 115.75 | -0.601% | 21 | 718 | -21.486% |
| 2026-05-20 | 114.80 | 116.45 | 114.80 | 116.45 | +8.165% | 8 | 721 | -21.958% |
| 2026-05-19 | 109.00 | 109.00 | 107.66 | 107.66 | +2.047% | 101 | 621 | -15.586% |
| 2026-05-18 | 106.05 | 106.05 | 105.50 | 105.50 | -0.519% | 7 | 614 | -13.858% |
| 2026-05-15 | 106.00 | 106.05 | 104.68 | 106.05 | -6.167% | 10 | 616 | -14.305% |
| 2026-05-14 | 112.86 | 113.02 | 111.65 | 113.02 | -2.586% | 9 | 615 | -19.589% |
| 2026-05-13 | 114.90 | 116.02 | 114.90 | 116.02 | -1.091% | 8 | 609 | -21.669% |
| 2026-05-12 | 122.63 | 124.18 | 117.30 | 117.30 | -6.070% | 16 | 681 | -22.523% |
| 2026-05-11 | 128.80 | 128.80 | 121.60 | 124.88 | +2.630% | 36 | 703 | -27.226% |
| 2026-05-08 | 121.68 | 121.68 | 121.68 | 121.68 | +12.303% | 1 | 704 | -25.312% |
| 2026-05-07 | 108.35 | 108.35 | 108.35 | 108.35 | -1.186% | 1 | 703 | -16.124% |
| 2026-05-06 | 109.65 | 109.65 | 109.65 | 109.65 | +14.147% | 1 | 703 | -17.118% |
| 2026-05-01 | 96.06 | 96.06 | 96.06 | 96.06 | +20.769% | 2 | 701 | -5.392% |
| 2026-04-28 | 79.54 | 79.54 | 79.54 | 79.54 | -1.984% | 4 | 705 | +14.257% |
| 2026-04-27 | 80.96 | 83.25 | 80.30 | 81.15 | +2.075% | 36 | 698 | +11.990% |
| 2026-04-24 | 76.50 | 79.50 | 76.50 | 79.50 | +22.308% | 7 | 699 | +14.314% |
| 2026-04-23 | 65.00 | 65.00 | 65.00 | 65.00 | +1.563% | 1 | 698 | +39.815% |
| 2026-04-22 | 64.00 | 64.00 | 64.00 | 64.00 | -3.177% | 1 | 698 | +42.000% |
| 2026-04-17 | 66.10 | 66.10 | 66.10 | 66.10 | +45.852% | 1 | 699 | +37.489% |
| 2026-04-01 | 45.20 | 45.63 | 45.20 | 45.32 | +14.473% | 12 | 700 | +100.530% |
| 2026-03-31 | 39.59 | 39.59 | 39.59 | 39.59 | +3.938% | 1 | 708 | +129.553% |
| 2026-03-30 | 38.09 | 38.09 | 38.09 | 38.09 | -11.212% | 19 | 708 | +138.593% |
| 2026-03-26 | 42.90 | 42.90 | 42.90 | 42.90 | +4.890% | 1 | 708 | +111.841% |
| 2026-03-24 | 40.90 | 40.90 | 40.90 | 40.90 | -4.215% | 2 | 709 | +122.200% |
| 2026-03-19 | 42.65 | 42.70 | 42.65 | 42.70 | +1.909% | 2 | 711 | +112.834% |
| 2026-03-17 | 42.00 | 42.00 | 41.40 | 41.90 | -7.095% | 16 | 713 | +116.897% |
| 2026-03-16 | 45.10 | 45.10 | 45.10 | 45.10 | -0.044% | 3 | 707 | +101.508% |
| 2026-03-11 | 45.12 | 45.12 | 45.12 | 45.12 | +5.421% | 1 | 704 | +101.418% |
| 2026-03-05 | 42.80 | 42.80 | 42.80 | 42.80 | -0.581% | 1 | 704 | +112.336% |
| 2026-03-04 | 42.75 | 43.05 | 42.75 | 43.05 | +9.125% | 2 | 704 | +111.103% |
| 2026-03-03 | 40.00 | 40.00 | 39.45 | 39.45 | -5.892% | 3 | 702 | +130.368% |
| 2026-03-02 | 41.92 | 41.92 | 41.92 | 41.92 | -2.512% | 1 | 705 | +116.794% |
| 2026-02-27 | 43.00 | 43.00 | 43.00 | 43.00 | +1.320% | 1 | 705 | +111.349% |
| 2026-02-26 | 42.87 | 42.87 | 42.44 | 42.44 | +4.403% | 60 | 704 | +114.138% |
| 2026-02-20 | 40.81 | 40.81 | 40.65 | 40.65 | -13.326% | 48 | 764 | +123.567% |
| 2026-02-03 | 46.90 | 46.90 | 46.90 | 46.90 | +7.816% | 72 | 801 | +93.774% |
| 2026-02-02 | 43.50 | 43.50 | 43.50 | 43.50 | -5.599% | 1 | 729 | +108.920% |
| 2026-01-28 | 46.35 | 46.35 | 46.08 | 46.08 | +9.714% | 3 | 729 | +97.222% |
| 2026-01-23 | 42.00 | 42.00 | 42.00 | 42.00 | -17.728% | 2 | 728 | +116.381% |
| 2026-01-21 | 51.05 | 51.05 | 51.05 | 51.05 | +12.843% | 2 | 728 | +78.022% |
| 2026-01-14 | 45.24 | 45.24 | 45.24 | 45.24 | -0.330% | 2 | 726 | +100.884% |
| 2026-01-13 | 45.39 | 45.39 | 45.39 | 45.39 | +5.928% | 1 | 726 | +100.220% |
| 2026-01-09 | 42.50 | 42.85 | 42.50 | 42.85 | +7.152% | 5 | 725 | +112.089% |
| 2026-01-07 | 40.71 | 40.71 | 39.99 | 39.99 | +16.589% | 2 | 722 | +127.257% |
| 2025-12-15 | 34.30 | 34.30 | 34.30 | 34.30 | -7.796% | 1 | 721 | +164.956% |
| 2025-12-12 | 37.20 | 37.20 | 37.20 | 37.20 | -9.489% | 1 | 720 | +144.301% |
| 2025-12-03 | 40.30 | 41.20 | 40.30 | 41.10 | +28.438% | 9 | 719 | +121.119% |
| 2025-11-18 | 32.00 | 32.00 | 32.00 | 32.00 | -10.364% | 2 | 722 | +184.000% |
| 2025-11-13 | 35.70 | 35.70 | 35.70 | 35.70 | +1.709% | 2 | 724 | +154.566% |
| 2025-11-12 | 34.00 | 35.10 | 34.00 | 35.10 | -1.127% | 12 | 724 | +158.917% |
| 2025-11-11 | 35.50 | 35.50 | 35.50 | 35.50 | -6.579% | 2 | 725 | +156.000% |
| 2025-10-31 | 37.45 | 38.00 | 37.45 | 38.00 | -0.887% | 2 | 725 | +139.158% |
| 2025-10-30 | 37.60 | 38.34 | 37.60 | 38.34 | -0.260% | 5 | 725 | +137.037% |
| 2025-10-29 | 38.50 | 38.50 | 38.44 | 38.44 | +0.287% | 4 | 727 | +136.420% |
| 2025-10-28 | 38.33 | 38.33 | 38.33 | 38.33 | +12.868% | 2 | 725 | +137.099% |
| 2025-10-22 | 34.03 | 34.03 | 33.95 | 33.96 | -2.999% | 4 | 725 | +167.609% |
| 2025-10-16 | 35.01 | 35.01 | 35.01 | 35.01 | +0.748% | 1 | 726 | +159.583% |
| 2025-10-10 | 34.75 | 34.75 | 34.75 | 34.75 | -0.029% | 1 | 726 | +161.525% |
| 2025-10-09 | 35.00 | 35.00 | 34.70 | 34.76 | +2.235% | 12 | 726 | +161.450% |
| 2025-10-08 | 33.76 | 34.00 | 33.66 | 34.00 | -0.293% | 8 | 726 | +167.294% |
| 2025-10-06 | 35.10 | 35.10 | 34.10 | 34.10 | -0.728% | 3 | 726 | +166.510% |
| 2025-10-03 | 34.35 | 34.35 | 34.35 | 34.35 | +10.450% | 1 | 726 | +164.571% |
| 2025-09-26 | 34.50 | 34.50 | 31.05 | 31.10 | -0.512% | 4 | 726 | +192.219% |
| 2025-09-25 | 31.30 | 31.30 | 31.26 | 31.26 | +27.592% | 5 | 725 | +190.723% |
| 2025-09-19 | 27.50 | 27.50 | 24.50 | 24.50 | -12.186% | 3 | 727 | +270.939% |
| 2025-09-18 | 28.23 | 29.33 | 27.01 | 27.90 | +26.818% | 69 | 727 | +225.735% |
| 2025-09-16 | 22.00 | 22.00 | 22.00 | 22.00 | +0.917% | 1 | 753 | +313.091% |
| 2025-09-15 | 21.80 | 21.80 | 21.80 | 21.80 | -1.802% | 1 | 754 | +316.881% |
| 2025-09-11 | 22.20 | 22.20 | 22.20 | 22.20 | +4.372% | 1 | 755 | +309.369% |
| 2025-09-03 | 21.27 | 21.27 | 21.27 | 21.27 | +1.624% | 1 | 755 | +327.268% |
| 2025-09-02 | 20.93 | 20.93 | 20.93 | 20.93 | -4.560% | 1 | 755 | +334.209% |
| 2025-08-28 | 21.93 | 21.93 | 21.93 | 21.93 | -1.571% | 1 | 755 | +314.409% |
| 2025-08-25 | 22.52 | 22.52 | 22.28 | 22.28 | +8.155% | 4 | 755 | +307.899% |
| 2025-08-21 | 20.12 | 20.60 | 20.12 | 20.60 | -3.738% | 4 | 752 | +341.165% |
| 2025-08-18 | 21.00 | 21.49 | 21.00 | 21.40 | -0.465% | 3 | 755 | +324.673% |
| 2025-08-15 | 21.75 | 21.75 | 21.50 | 21.50 | +9.137% | 4 | 754 | +322.698% |
| 2025-08-14 | 19.70 | 19.70 | 19.70 | 19.70 | +5.067% | 1 | 754 | +361.320% |
| 2025-08-12 | 18.75 | 18.75 | 18.75 | 18.75 | +4.283% | 2 | 754 | +384.693% |
| 2025-08-11 | 17.98 | 17.98 | 17.98 | 17.98 | +8.248% | 2 | 754 | +405.451% |
| 2025-08-08 | 16.61 | 16.61 | 16.61 | 16.61 | -6.685% | 2 | 755 | +447.140% |
| 2025-08-07 | 17.00 | 17.80 | 17.00 | 17.80 | +4.706% | 3 | 755 | +410.562% |
| 2025-08-05 | 17.50 | 17.50 | 17.00 | 17.00 | +0.532% | 3 | 756 | +434.588% |
| 2025-08-04 | 16.80 | 16.91 | 16.80 | 16.91 | +1.016% | 2 | 754 | +437.433% |
| 2025-08-01 | 16.40 | 16.75 | 16.34 | 16.74 | -1.876% | 105 | 752 | +442.891% |
| 2025-07-31 | 17.06 | 17.06 | 17.06 | 17.06 | -4.799% | 2 | 782 | +432.708% |
| 2025-07-29 | 17.92 | 17.92 | 17.92 | 17.92 | -1.808% | 1 | 780 | +407.143% |
| 2025-07-28 | 18.30 | 18.30 | 18.25 | 18.25 | +1.671% | 6 | 779 | +397.973% |
| 2025-07-25 | 18.00 | 18.00 | 17.95 | 17.95 | -11.794% | 3 | 780 | +406.295% |
| 2025-07-18 | 20.35 | 20.35 | 20.35 | 20.35 | -1.596% | 1 | 780 | +346.585% |
| 2025-07-15 | 20.69 | 20.69 | 20.68 | 20.68 | -0.337% | 6 | 899 | +339.458% |
| 2025-07-14 | 20.75 | 20.75 | 20.75 | 20.75 | +1.220% | 15 | 893 | +337.976% |
| 2025-07-11 | 20.80 | 20.80 | 20.50 | 20.50 | -3.756% | 6 | 908 | +343.317% |
| 2025-07-10 | 21.07 | 21.30 | 21.07 | 21.30 | +2.305% | 6 | 913 | +326.667% |
| 2025-07-09 | 20.77 | 20.82 | 20.77 | 20.82 | +7.597% | 10 | 915 | +336.503% |
| 2025-07-07 | 19.35 | 19.35 | 19.35 | 19.35 | -1.777% | 1 | 905 | +369.664% |
| 2025-06-30 | 19.70 | 19.70 | 19.70 | 19.70 | -1.104% | 3 | 906 | +361.320% |
| 2025-06-27 | 19.93 | 19.93 | 19.92 | 19.92 | -0.150% | 3 | 906 | +356.225% |
| 2025-06-26 | 19.95 | 19.95 | 19.95 | 19.95 | +1.630% | 1 | 909 | +355.539% |
| 2025-06-25 | 19.74 | 19.74 | 19.63 | 19.63 | -1.108% | 10 | 910 | +362.965% |
| 2025-06-24 | 19.85 | 19.85 | 19.85 | 19.85 | +4.474% | 10 | 917 | +357.834% |
| 2025-06-20 | 19.00 | 19.00 | 19.00 | 19.00 | +3.261% | 2 | 927 | +378.316% |
| 2025-06-11 | 18.40 | 18.40 | 18.40 | 18.40 | +0.546% | 1 | 927 | +393.913% |
| 2025-06-10 | 18.25 | 18.30 | 18.25 | 18.30 | +4.871% | 23 | 927 | +396.612% |
| 2025-06-04 | 17.50 | 17.50 | 17.45 | 17.45 | +1.513% | 2 | 946 | +420.802% |
| 2025-06-03 | 17.19 | 17.19 | 17.19 | 17.19 | +1.416% | 1 | 946 | +428.679% |
| 2025-05-29 | 16.95 | 16.95 | 16.95 | 16.95 | -0.645% | 1 | 946 | +436.165% |
| 2025-05-28 | 17.06 | 17.06 | 17.06 | 17.06 | -2.514% | 1 | 945 | +432.708% |
| 2025-05-23 | 17.50 | 17.50 | 17.50 | 17.50 | -2.507% | 2 | 946 | +419.314% |
| 2025-05-21 | 18.60 | 18.60 | 17.95 | 17.95 | -5.277% | 23 | 946 | +406.295% |
| 2025-05-19 | 18.95 | 18.95 | 18.95 | 18.95 | -0.368% | 1 | 963 | +379.578% |
| 2025-05-16 | 19.02 | 19.02 | 19.02 | 19.02 | +5.667% | 4 | 963 | +377.813% |
| 2025-05-15 | 18.00 | 18.00 | 18.00 | 18.00 | -5.263% | 1 | 963 | +404.889% |
| 2025-05-14 | 19.00 | 19.00 | 19.00 | 19.00 | -2.813% | 1 | 963 | +378.316% |
| 2025-05-12 | 19.55 | 19.55 | 19.55 | 19.55 | +4.826% | 1 | 962 | +364.859% |
| 2025-05-09 | 18.65 | 18.65 | 18.65 | 18.65 | +1.029% | 20 | 962 | +387.292% |
| 2025-05-08 | 18.18 | 18.51 | 18.18 | 18.46 | +19.097% | 140 | 970 | +392.308% |
| 2025-05-06 | 15.50 | 15.50 | 15.50 | 15.50 | -12.231% | 1 | 880 | +486.323% |
| 2025-05-01 | 17.66 | 17.66 | 17.66 | 17.66 | +3.396% | 1 | 880 | +414.609% |
| 2025-04-30 | 17.26 | 17.26 | 17.08 | 17.08 | -4.794% | 26 | 880 | +432.084% |
| 2025-04-29 | 17.88 | 18.08 | 17.88 | 17.94 | -1.429% | 166 | 894 | +406.577% |
| 2025-04-28 | 18.20 | 18.20 | 18.20 | 18.20 | -1.087% | 1 | 965 | +399.341% |
| 2025-04-24 | 18.40 | 18.40 | 18.40 | 18.40 | +2.507% | 1 | 964 | +393.913% |
| 2025-04-23 | 17.84 | 17.95 | 17.84 | 17.95 | +3.161% | 32 | 964 | +406.295% |
| 2025-04-15 | 17.40 | 17.40 | 17.40 | 17.40 | -3.333% | 1 | 964 | +422.299% |
| 2025-04-14 | 17.75 | 18.00 | 17.75 | 18.00 | +6.509% | 2 | 964 | +404.889% |
| 2025-04-10 | 17.25 | 17.25 | 16.90 | 16.90 | +4.321% | 2 | 963 | +437.751% |
| 2025-04-09 | 16.20 | 16.20 | 16.20 | 16.20 | -5.263% | 4 | 963 | +460.988% |
| 2025-04-08 | 17.10 | 17.10 | 17.10 | 17.10 | +6.875% | 20 | 967 | +431.462% |
| 2025-04-07 | 16.05 | 17.00 | 16.00 | 16.00 | -10.714% | 24 | 987 | +468.000% |
| 2025-04-04 | 17.92 | 17.92 | 17.92 | 17.92 | -6.227% | 6 | 967 | +407.143% |
| 2025-04-02 | 19.10 | 19.11 | 19.10 | 19.11 | +0.579% | 2 | 967 | +375.563% |
| 2025-04-01 | 19.00 | 19.00 | 19.00 | 19.00 | -8.213% | 1 | 965 | +378.316% |
| 2025-03-28 | 20.70 | 20.70 | 20.70 | 20.70 | -1.193% | 2 | 965 | +339.034% |
| 2025-03-26 | 20.95 | 20.95 | 20.95 | 20.95 | -3.233% | 1 | 965 | +333.795% |
| 2025-03-21 | 21.10 | 21.65 | 21.10 | 21.65 | +3.095% | 12 | 966 | +319.769% |
| 2025-03-20 | 21.00 | 21.00 | 21.00 | 21.00 | -1.501% | 1 | 966 | +332.762% |
| 2025-03-19 | 21.35 | 21.35 | 21.32 | 21.32 | -7.505% | 9 | 966 | +326.266% |
| 2025-03-18 | 23.00 | 23.45 | 23.00 | 23.05 | -0.432% | 6 | 974 | +294.273% |
| 2025-03-17 | 22.51 | 23.33 | 22.51 | 23.15 | +7.674% | 17 | 973 | +292.570% |
| 2025-03-14 | 21.50 | 21.50 | 21.50 | 21.50 | +0.233% | 2 | 960 | +322.698% |
| 2025-03-13 | 20.95 | 21.45 | 20.95 | 21.45 | +19.167% | 5 | 954 | +323.683% |
| 2025-03-12 | 18.00 | 18.00 | 18.00 | 18.00 | +5.263% | 4 | 954 | +404.889% |
| 2025-03-11 | 17.10 | 17.10 | 17.10 | 17.10 | -1.384% | 4 | 950 | +431.462% |
| 2025-03-10 | 17.34 | 17.34 | 17.34 | 17.34 | -0.914% | 3 | 950 | +424.106% |
| 2025-03-07 | 18.00 | 18.00 | 17.50 | 17.50 | -2.778% | 14 | 950 | +419.314% |
| 2025-03-06 | 18.00 | 18.00 | 18.00 | 18.00 | +1.124% | 1 | 953 | +404.889% |
| 2025-03-05 | 17.95 | 17.95 | 17.80 | 17.80 | -5.870% | 263 | 953 | +410.562% |
| 2025-03-04 | 18.24 | 18.91 | 18.23 | 18.91 | -4.398% | 262 | 1,000 | +380.592% |
| 2025-03-03 | 21.58 | 21.94 | 19.78 | 19.78 | -2.562% | 22 | 746 | +359.454% |
| 2025-02-28 | 20.38 | 21.59 | 20.30 | 20.30 | -5.361% | 18 | 758 | +347.685% |
| 2025-02-27 | 20.70 | 21.45 | 20.70 | 21.45 | +2.632% | 2 | 759 | +323.683% |
| 2025-02-26 | 21.15 | 21.15 | 20.90 | 20.90 | +1.358% | 3 | 759 | +334.833% |
| 2025-02-25 | 19.95 | 20.70 | 19.95 | 20.62 | -6.059% | 13 | 764 | +340.737% |
| 2025-02-24 | 22.00 | 22.00 | 21.95 | 21.95 | -5.102% | 8 | 764 | +314.032% |
| 2025-02-20 | 23.13 | 23.13 | 23.13 | 23.13 | +0.784% | 2 | 758 | +292.910% |
| 2025-02-19 | 22.95 | 22.95 | 22.95 | 22.95 | -4.772% | 2 | 756 | +295.991% |
| 2025-02-18 | 22.00 | 24.10 | 22.00 | 24.10 | +16.651% | 18 | 756 | +277.095% |
| 2025-02-14 | 21.50 | 21.50 | 20.66 | 20.66 | -5.877% | 10 | 754 | +339.884% |
| 2025-02-13 | 21.00 | 22.09 | 20.70 | 21.95 | +12.564% | 22 | 748 | +314.032% |
| 2025-02-12 | 18.50 | 19.60 | 18.50 | 19.50 | +6.383% | 28 | 748 | +366.051% |
| 2025-02-11 | 18.00 | 19.05 | 18.00 | 18.33 | +10.422% | 66 | 766 | +395.799% |
| 2025-02-07 | 16.60 | 16.60 | 16.60 | 16.60 | -2.353% | 2 | 802 | +447.470% |
| 2025-02-06 | 16.95 | 17.00 | 16.95 | 17.00 | -0.643% | 3 | 802 | +434.588% |
| 2025-02-05 | 16.25 | 17.11 | 16.25 | 17.11 | +2.763% | 7 | 802 | +431.151% |
| 2025-02-04 | 16.72 | 16.72 | 16.53 | 16.65 | -0.834% | 55 | 804 | +445.826% |
| 2025-02-03 | 16.23 | 16.79 | 16.23 | 16.79 | +0.119% | 22 | 789 | +441.275% |
| 2025-01-31 | 17.45 | 17.45 | 16.77 | 16.77 | -2.951% | 14 | 771 | +441.920% |
| 2025-01-30 | 17.38 | 17.41 | 17.28 | 17.28 | -0.804% | 5 | 769 | +425.926% |
| 2025-01-29 | 17.30 | 17.42 | 17.30 | 17.42 | +0.577% | 13 | 764 | +421.699% |
| 2025-01-28 | 17.40 | 17.40 | 17.32 | 17.32 | -4.835% | 10 | 764 | +424.711% |
| 2025-01-27 | 18.30 | 18.30 | 17.50 | 18.20 | -0.546% | 4 | 760 | +399.341% |
| 2025-01-24 | 18.34 | 18.40 | 18.30 | 18.30 | -3.175% | 6 | 760 | +396.612% |
| 2025-01-23 | 18.90 | 18.90 | 18.90 | 18.90 | -1.047% | 2 | 760 | +380.847% |
| 2025-01-22 | 19.50 | 19.50 | 19.10 | 19.10 | -1.850% | 2 | 760 | +375.812% |
| 2025-01-21 | 19.46 | 19.46 | 19.46 | 19.46 | +4.906% | 1 | 761 | +367.009% |
| 2025-01-17 | 18.00 | 18.55 | 18.00 | 18.55 | +9.504% | 8 | 761 | +389.919% |
| 2025-01-15 | 16.97 | 16.97 | 16.92 | 16.94 | +2.667% | 30 | 761 | +436.482% |
| 2025-01-14 | 16.50 | 16.50 | 16.50 | 16.50 | -0.483% | 2 | 731 | +450.788% |
| 2025-01-13 | 16.23 | 16.58 | 16.23 | 16.58 | -1.074% | 2 | 731 | +448.130% |
| 2025-01-10 | 16.80 | 16.80 | 16.58 | 16.76 | -5.843% | 8 | 731 | +442.243% |
| 2025-01-07 | 17.80 | 17.80 | 17.80 | 17.80 | -1.111% | 1 | 731 | +410.562% |
| 2025-01-03 | 18.00 | 18.00 | 18.00 | 18.00 | +3.211% | 2 | 731 | +404.889% |
| 2025-01-02 | 17.55 | 17.55 | 17.44 | 17.44 | +0.809% | 50 | 730 | +421.101% |
| 2024-12-30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.728% | 8 | 697 | +425.318% |
| 2024-12-26 | 17.89 | 18.13 | 17.89 | 17.97 | +0.842% | 13 | 705 | +405.732% |
| 2024-12-24 | 17.79 | 17.82 | 17.71 | 17.82 | +1.538% | 12 | 714 | +409.989% |
| 2024-12-23 | 17.65 | 17.65 | 17.55 | 17.55 | +5.469% | 2 | 714 | +417.835% |
| 2024-12-20 | 16.64 | 16.64 | 16.64 | 16.64 | -0.180% | 1 | 712 | +446.154% |
| 2024-12-19 | 16.75 | 16.75 | 16.56 | 16.67 | +1.030% | 13 | 711 | +445.171% |
| 2024-12-18 | 17.50 | 17.50 | 16.50 | 16.50 | -8.333% | 21 | 702 | +450.788% |
| 2024-12-17 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 10 | 693 | +404.889% |
| 2024-12-16 | 18.00 | 18.00 | 18.00 | 18.00 | +0.279% | 1 | 693 | +404.889% |
| 2024-12-13 | 17.95 | 17.95 | 17.95 | 17.95 | -0.278% | 2 | 693 | +406.295% |
| 2024-12-12 | 18.00 | 18.00 | 18.00 | 18.00 | +2.740% | 3 | 692 | +404.889% |
| 2024-12-11 | 17.52 | 17.52 | 17.52 | 17.52 | -3.736% | 7 | 692 | +418.721% |
| 2024-12-10 | 18.25 | 18.25 | 17.90 | 18.20 | -7.379% | 7 | 692 | +399.341% |
| 2024-12-09 | 18.50 | 19.65 | 18.05 | 19.65 | +6.216% | 6 | 687 | +362.494% |
| 2024-12-06 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 6 | 687 | +391.243% |
| 2024-12-05 | 17.95 | 19.00 | 17.95 | 18.50 | -6.566% | 12 | 685 | +391.243% |
| 2024-12-04 | 19.99 | 19.99 | 19.80 | 19.80 | -1.737% | 2 | 673 | +358.990% |
| 2024-12-03 | 20.81 | 20.81 | 20.15 | 20.15 | -12.391% | 5 | 673 | +351.017% |
| 2024-12-02 | 23.00 | 23.00 | 23.00 | 23.00 | +1.545% | 1 | 673 | +295.130% |
| 2024-11-25 | 22.66 | 22.76 | 22.65 | 22.65 | +3.947% | 8 | 673 | +301.236% |
| 2024-11-22 | 22.00 | 22.00 | 21.79 | 21.79 | -0.729% | 88 | 675 | +317.072% |
| 2024-11-21 | 21.95 | 21.95 | 21.95 | 21.95 | +2.093% | 1 | 679 | +314.032% |
| 2024-11-20 | 21.20 | 21.50 | 21.20 | 21.50 | -1.376% | 3 | 679 | +322.698% |
| 2024-11-13 | 21.80 | 21.80 | 21.80 | 21.80 | 0.000% | 1 | 676 | +316.881% |
| 2024-11-12 | 21.60 | 21.80 | 21.60 | 21.80 | -5.217% | 2 | 676 | +316.881% |
| 2024-11-11 | 24.00 | 24.00 | 23.00 | 23.00 | -2.086% | 11 | 676 | +295.130% |
| 2024-11-07 | 23.08 | 23.55 | 23.08 | 23.49 | +4.866% | 21 | 676 | +286.888% |
| 2024-11-06 | 20.90 | 22.40 | 20.90 | 22.40 | +13.706% | 4 | 656 | +305.714% |
| 2024-11-05 | 19.60 | 19.70 | 19.60 | 19.70 | -4.369% | 7 | 656 | +361.320% |
| 2024-11-01 | 19.89 | 20.75 | 19.89 | 20.60 | +9.574% | 20 | 650 | +341.165% |
| 2024-10-31 | 19.05 | 19.05 | 18.80 | 18.80 | -5.480% | 39 | 646 | +383.404% |
| 2024-10-30 | 20.10 | 20.14 | 19.55 | 19.89 | -4.833% | 16 | 622 | +356.913% |
| 2024-10-25 | 20.90 | 20.90 | 20.90 | 20.90 | +7.732% | 2 | 617 | +334.833% |
| 2024-10-23 | 19.40 | 19.40 | 19.40 | 19.40 | -3.960% | 1 | 616 | +368.454% |
| 2024-10-18 | 20.25 | 20.25 | 19.85 | 20.20 | +1.457% | 44 | 615 | +349.901% |
| 2024-10-17 | 20.05 | 20.05 | 19.85 | 19.91 | +0.556% | 6 | 609 | +356.454% |
| 2024-10-16 | 19.40 | 19.80 | 19.40 | 19.80 | -1.394% | 9 | 606 | +358.990% |
| 2024-10-15 | 21.20 | 21.20 | 20.08 | 20.08 | -4.244% | 4 | 598 | +352.590% |
| 2024-10-11 | 21.25 | 21.30 | 20.97 | 20.97 | +0.576% | 148 | 598 | +333.381% |
| 2024-10-09 | 20.94 | 20.95 | 20.80 | 20.85 | +0.240% | 19 | 530 | +335.875% |
| 2024-10-08 | 19.90 | 20.80 | 19.90 | 20.80 | +5.051% | 7 | 526 | +336.923% |
| 2024-10-07 | 20.10 | 20.10 | 19.80 | 19.80 | -1.247% | 81 | 526 | +358.990% |
| 2024-10-04 | 20.15 | 20.15 | 20.00 | 20.05 | +2.192% | 224 | 446 | +353.267% |
| 2024-10-03 | 20.00 | 20.05 | 19.62 | 19.62 | -3.111% | 14 | 335 | +363.201% |
| 2024-10-02 | 20.50 | 20.50 | 20.25 | 20.25 | -0.735% | 40 | 325 | +348.790% |
| 2024-10-01 | 20.20 | 20.40 | 20.20 | 20.40 | -4.673% | 6 | 285 | +345.490% |
| 2024-09-30 | 21.50 | 21.50 | 21.40 | 21.40 | -0.465% | 4 | 280 | +324.673% |
| 2024-09-26 | 21.50 | 21.50 | 21.50 | 21.50 | +1.896% | 5 | 280 | +322.698% |
| 2024-09-25 | 21.00 | 21.15 | 20.50 | 21.10 | +2.927% | 112 | 275 | +330.711% |
| 2024-09-24 | 19.90 | 20.50 | 19.90 | 20.50 | +3.535% | 41 | 168 | +343.317% |
| 2024-09-23 | 19.90 | 20.00 | 19.80 | 19.80 | +0.253% | 129 | 130 | +358.990% |
| 2024-09-17 | 19.80 | 19.80 | 19.75 | 19.75 | 0.000% | 2 | 2 | +360.152% |