INTC270115C00050000
INTC Jan 15 2027 50.00 Call
optionOPRA
EODOct 16, 2026
40.90USD-9.513%(-4.30)56Vol15,982OI
INTC270115C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 44.2500 | 44.2500 | 40.8500 | 40.9000 | -9.513% | 56 | 15,975 | 0.000% |
| 2026-10-15 | 44.7000 | 45.7700 | 41.4400 | 45.2000 | -8.999% | 71 | 15,986 | -9.513% |
| 2026-10-14 | 51.2700 | 51.5200 | 48.9700 | 49.6700 | -5.875% | 138 | 15,977 | -17.657% |
| 2026-10-13 | 52.7700 | 52.7700 | 52.7700 | 52.7700 | +1.092% | 1 | 15,977 | -22.494% |
| 2026-10-12 | 53.3500 | 53.3500 | 51.9900 | 52.2000 | -7.806% | 71 | 16,007 | -21.648% |
| 2026-10-09 | 58.2800 | 58.2800 | 56.6200 | 56.6200 | +0.568% | 17 | 16,008 | -27.764% |
| 2026-10-08 | 60.3200 | 60.3200 | 56.3000 | 56.3000 | -11.797% | 15 | 16,005 | -27.353% |
| 2026-10-07 | 65.0000 | 65.0000 | 63.8300 | 63.8300 | +0.204% | 23 | 16,015 | -35.924% |
| 2026-10-06 | 68.0000 | 68.0000 | 63.7000 | 63.7000 | -5.490% | 121 | 16,010 | -35.793% |
| 2026-10-05 | 67.6500 | 67.9000 | 66.9500 | 67.4000 | -11.199% | 6 | 16,010 | -39.318% |
| 2026-10-02 | 75.0500 | 75.9000 | 75.0500 | 75.9000 | +6.646% | 4 | 16,012 | -46.113% |
| 2026-10-01 | 71.1700 | 71.1700 | 71.1700 | 71.1700 | +1.382% | 1 | 16,012 | -42.532% |
| 2026-09-30 | 69.2100 | 70.2000 | 69.2100 | 70.2000 | +3.769% | 6 | 16,008 | -41.738% |
| 2026-09-29 | 67.6500 | 67.6500 | 67.6500 | 67.6500 | +1.883% | 1 | 16,008 | -39.542% |
| 2026-09-28 | 68.9000 | 68.9000 | 65.7500 | 66.4000 | -15.079% | 15 | 15,995 | -38.404% |
| 2026-09-24 | 78.1900 | 78.1900 | 78.1900 | 78.1900 | +9.510% | 1 | 15,996 | -47.692% |
| 2026-09-23 | 74.6000 | 74.6000 | 71.4000 | 71.4000 | -1.775% | 27 | 15,995 | -42.717% |
| 2026-09-22 | 71.3500 | 73.1700 | 71.3500 | 72.6900 | +0.553% | 6 | 15,996 | -43.734% |
| 2026-09-21 | 67.0500 | 75.8000 | 67.0500 | 72.2900 | +20.947% | 104 | 16,071 | -43.422% |
| 2026-09-18 | 59.7000 | 59.9200 | 58.1800 | 59.7700 | -1.694% | 64 | 16,077 | -31.571% |
| 2026-09-17 | 56.5300 | 62.0000 | 56.5300 | 60.8000 | +15.414% | 25 | 16,094 | -32.730% |
| 2026-09-16 | 52.6800 | 52.6800 | 52.6800 | 52.6800 | +3.497% | 15 | 16,094 | -22.361% |
| 2026-09-15 | 50.9000 | 50.9000 | 50.9000 | 50.9000 | +2.024% | 1 | 16,095 | -19.646% |
| 2026-09-14 | 47.9300 | 49.8900 | 47.9300 | 49.8900 | -8.003% | 12 | 16,090 | -18.020% |
| 2026-09-11 | 56.0500 | 56.0500 | 54.2300 | 54.2300 | +2.456% | 5 | 16,093 | -24.580% |
| 2026-09-10 | 52.3600 | 52.9300 | 52.3600 | 52.9300 | -7.868% | 6 | 16,094 | -22.728% |
| 2026-09-09 | 56.7700 | 57.4500 | 56.7000 | 57.4500 | +1.645% | 13 | 16,100 | -28.808% |
| 2026-09-08 | 53.5500 | 57.3500 | 53.0000 | 56.5200 | +21.028% | 35 | 16,111 | -27.636% |
| 2026-09-04 | 45.0000 | 46.9800 | 45.0000 | 46.7000 | +8.731% | 27 | 16,124 | -12.420% |
| 2026-09-03 | 41.8000 | 43.7000 | 41.8000 | 42.9500 | +5.373% | 4 | 16,127 | -4.773% |
| 2026-09-02 | 38.9000 | 40.7600 | 38.9000 | 40.7600 | +1.016% | 3 | 16,127 | +0.343% |
| 2026-09-01 | 38.2800 | 40.5000 | 37.6500 | 40.3500 | -2.888% | 9 | 16,123 | +1.363% |
| 2026-08-31 | 41.8000 | 42.0400 | 41.5000 | 41.5500 | +1.589% | 19 | 16,115 | -1.564% |
| 2026-08-28 | 45.5000 | 45.5000 | 40.9000 | 40.9000 | -6.791% | 43 | 16,111 | 0.000% |
| 2026-08-27 | 42.7500 | 43.8800 | 42.0000 | 43.8800 | +10.640% | 108 | 16,186 | -6.791% |
| 2026-08-26 | 39.0000 | 39.7000 | 38.0000 | 39.6600 | -0.850% | 60 | 16,134 | +3.127% |
| 2026-08-25 | 41.4000 | 41.4000 | 39.8000 | 40.0000 | +1.729% | 31 | 16,117 | +2.250% |
| 2026-08-24 | 38.8000 | 39.9400 | 37.4000 | 39.3200 | -9.401% | 58 | 16,115 | +4.018% |
| 2026-08-21 | 43.5000 | 43.5000 | 42.2000 | 43.4000 | -1.632% | 117 | 16,010 | -5.760% |
| 2026-08-20 | 44.4500 | 44.6500 | 43.1000 | 44.1200 | -1.540% | 8 | 16,008 | -7.298% |
| 2026-08-19 | 45.8000 | 45.8000 | 44.5000 | 44.8100 | -6.490% | 20 | 16,003 | -8.726% |
| 2026-08-18 | 49.0500 | 49.0500 | 47.4900 | 47.9200 | -15.619% | 21 | 15,993 | -14.649% |
| 2026-08-17 | 54.8500 | 56.7900 | 54.8500 | 56.7900 | +2.159% | 4 | 15,992 | -27.980% |
| 2026-08-14 | 57.3500 | 57.5100 | 55.5900 | 55.5900 | -3.035% | 12 | 15,986 | -26.426% |
| 2026-08-13 | 57.3300 | 57.3300 | 57.3300 | 57.3300 | +6.167% | 1 | 15,986 | -28.659% |
| 2026-08-12 | 53.4000 | 54.1000 | 52.9200 | 54.0000 | +5.924% | 28 | 15,993 | -24.259% |
| 2026-08-10 | 50.9100 | 52.2400 | 50.2100 | 50.9800 | -3.811% | 62 | 16,005 | -19.772% |
| 2026-08-07 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -0.619% | 1 | 16,005 | -22.830% |
| 2026-08-06 | 53.3700 | 53.5500 | 53.3300 | 53.3300 | 0.000% | 45 | 15,974 | -23.308% |
| 2026-08-05 | 52.0000 | 53.3300 | 52.0000 | 53.3300 | -0.318% | 6 | 15,969 | -23.308% |
| 2026-08-04 | 52.6000 | 53.5000 | 52.0000 | 53.5000 | +21.343% | 9 | 15,967 | -23.551% |
| 2026-08-03 | 41.0000 | 44.1500 | 41.0000 | 44.0900 | -1.365% | 21 | 15,963 | -7.235% |
| 2026-07-30 | 45.6000 | 47.2300 | 44.7000 | 44.7000 | +20.000% | 24 | 15,961 | -8.501% |
| 2026-07-29 | 39.4000 | 39.9500 | 36.2500 | 37.2500 | -8.025% | 47 | 15,956 | +9.799% |
| 2026-07-28 | 40.0000 | 41.4500 | 38.3500 | 40.5000 | -8.845% | 34 | 15,956 | +0.988% |
| 2026-07-27 | 44.9000 | 44.9000 | 42.0000 | 44.4300 | -3.350% | 20 | 15,962 | -7.945% |
| 2026-07-24 | 49.1000 | 50.7000 | 45.9700 | 45.9700 | -12.770% | 38 | 15,962 | -11.029% |
| 2026-07-23 | 57.0000 | 57.0000 | 52.7000 | 52.7000 | -9.528% | 5 | 15,964 | -22.391% |
| 2026-07-22 | 58.2500 | 58.2500 | 58.2500 | 58.2500 | +0.657% | 1 | 15,964 | -29.785% |
| 2026-07-21 | 55.4300 | 57.8700 | 55.4300 | 57.8700 | +11.032% | 6 | 15,959 | -29.324% |
| 2026-07-20 | 52.1200 | 52.1200 | 52.1200 | 52.1200 | +5.081% | 1 | 15,960 | -21.527% |
| 2026-07-17 | 47.1800 | 51.0200 | 45.0000 | 49.6000 | -0.482% | 72 | 15,957 | -17.540% |
| 2026-07-16 | 52.8000 | 52.8000 | 49.7000 | 49.8400 | -10.311% | 65 | 16,008 | -17.937% |
| 2026-07-15 | 55.6000 | 55.6000 | 53.1600 | 55.5700 | -8.058% | 18 | 16,019 | -26.399% |
| 2026-07-14 | 60.2900 | 60.4400 | 57.5900 | 60.4400 | +6.054% | 45 | 16,028 | -32.330% |
| 2026-07-13 | 58.1000 | 59.0100 | 56.0000 | 56.9900 | -10.604% | 58 | 16,000 | -28.233% |
| 2026-07-10 | 62.8000 | 63.7500 | 62.8000 | 63.7500 | -3.526% | 6 | 15,995 | -35.843% |
| 2026-07-09 | 69.1200 | 69.6100 | 66.0800 | 66.0800 | +7.500% | 19 | 16,012 | -38.105% |
| 2026-07-08 | 60.3500 | 61.5000 | 58.5000 | 61.4700 | -2.413% | 17 | 16,018 | -33.463% |
| 2026-07-07 | 66.0000 | 66.0000 | 62.5100 | 62.9900 | -21.085% | 8 | 16,018 | -35.069% |
| 2026-07-06 | 79.8200 | 79.8200 | 79.8200 | 79.8200 | +10.325% | 1 | 16,018 | -48.760% |
| 2026-07-02 | 83.0000 | 83.0000 | 72.3500 | 72.3500 | -11.314% | 37 | 16,031 | -43.469% |
| 2026-07-01 | 82.0500 | 83.3400 | 81.5800 | 81.5800 | -12.091% | 6 | 16,031 | -49.865% |
| 2026-06-30 | 87.2500 | 92.8000 | 87.2500 | 92.8000 | +21.785% | 6 | 16,030 | -55.927% |
| 2026-06-29 | 73.1000 | 76.2000 | 73.1000 | 76.2000 | -4.750% | 4 | 16,030 | -46.325% |
| 2026-06-26 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | -4.762% | 1 | 16,029 | -48.875% |
| 2026-06-25 | 88.5500 | 88.5500 | 82.0000 | 84.0000 | +1.658% | 5 | 16,029 | -51.310% |
| 2026-06-24 | 87.7500 | 88.6600 | 82.6300 | 82.6300 | -4.452% | 37 | 16,044 | -50.502% |
| 2026-06-23 | 88.8000 | 88.8000 | 86.4000 | 86.4800 | -7.882% | 9 | 16,047 | -52.706% |
| 2026-06-22 | 92.6800 | 94.0000 | 90.0400 | 93.8800 | +8.733% | 92 | 16,127 | -56.434% |
| 2026-06-18 | 85.5800 | 88.0900 | 81.7000 | 86.3400 | +17.951% | 78 | 16,133 | -52.629% |
| 2026-06-17 | 72.8500 | 73.2000 | 72.4000 | 73.2000 | +3.099% | 15 | 16,138 | -44.126% |
| 2026-06-16 | 79.0200 | 79.0200 | 71.0000 | 71.0000 | -12.248% | 29 | 16,151 | -42.394% |
| 2026-06-15 | 83.5800 | 83.5800 | 80.8200 | 80.9100 | +0.572% | 20 | 16,150 | -49.450% |
| 2026-06-12 | 75.5000 | 80.4500 | 75.5000 | 80.4500 | +15.972% | 63 | 16,209 | -49.161% |
| 2026-06-11 | 66.5500 | 69.3700 | 66.5500 | 69.3700 | +14.661% | 3 | 16,210 | -41.041% |
| 2026-06-10 | 64.3300 | 64.3300 | 60.1000 | 60.5000 | +1.255% | 28 | 16,203 | -32.397% |
| 2026-06-09 | 65.3000 | 65.3000 | 54.0000 | 59.7500 | -6.931% | 14 | 16,200 | -31.548% |
| 2026-06-08 | 61.2000 | 65.4000 | 59.7500 | 64.2000 | +18.581% | 216 | 16,322 | -36.293% |
| 2026-06-05 | 57.8700 | 57.8700 | 53.5500 | 54.1400 | -16.721% | 21 | 16,319 | -24.455% |
| 2026-06-04 | 63.0000 | 65.0100 | 63.0000 | 65.0100 | -1.050% | 5 | 16,322 | -37.087% |
| 2026-06-03 | 67.8500 | 67.8500 | 64.8700 | 65.7000 | +8.077% | 31 | 16,331 | -37.747% |
| 2026-06-02 | 60.0000 | 61.9800 | 60.0000 | 60.7900 | -1.299% | 39 | 16,317 | -32.719% |
| 2026-06-01 | 62.7000 | 64.1500 | 60.5500 | 61.5900 | -9.159% | 47 | 16,328 | -33.593% |
| 2026-05-29 | 76.4200 | 76.4200 | 67.8000 | 67.8000 | -8.130% | 5 | 16,328 | -39.676% |
| 2026-05-28 | 74.7800 | 75.4000 | 70.9500 | 73.8000 | +0.572% | 14 | 16,328 | -44.580% |
| 2026-05-27 | 72.3200 | 73.3800 | 71.2100 | 73.3800 | -5.010% | 8 | 16,328 | -44.263% |
| 2026-05-26 | 72.5200 | 78.2500 | 72.5200 | 77.2500 | +5.967% | 153 | 16,410 | -47.055% |
| 2026-05-22 | 72.8000 | 74.8300 | 72.8000 | 72.9000 | +2.044% | 33 | 16,414 | -43.896% |
| 2026-05-21 | 68.0000 | 71.4400 | 67.8300 | 71.4400 | -0.943% | 25 | 16,416 | -42.749% |
| 2026-05-20 | 73.0000 | 74.1000 | 69.5000 | 72.1200 | +10.360% | 33 | 16,419 | -43.289% |
| 2026-05-19 | 62.2000 | 65.3700 | 56.5000 | 65.3500 | +7.732% | 16 | 16,416 | -37.414% |
| 2026-05-18 | 67.3500 | 67.9000 | 58.2000 | 60.6600 | -2.632% | 60 | 16,421 | -32.575% |
| 2026-05-15 | 63.0100 | 63.4600 | 61.0000 | 62.3000 | -10.075% | 103 | 16,425 | -34.350% |
| 2026-05-14 | 69.0000 | 71.5100 | 69.0000 | 69.2800 | -8.263% | 34 | 16,433 | -40.964% |
| 2026-05-13 | 71.8000 | 75.5200 | 71.8000 | 75.5200 | +2.846% | 1,631 | 17,645 | -45.842% |
| 2026-05-12 | 77.4000 | 80.3500 | 68.9200 | 73.4300 | -9.625% | 136 | 17,689 | -44.301% |
| 2026-05-11 | 85.4600 | 85.4600 | 79.6400 | 81.2500 | +3.424% | 1,661 | 19,071 | -49.662% |
| 2026-05-08 | 65.8900 | 82.3500 | 65.8900 | 78.5600 | +24.107% | 89 | 19,088 | -47.938% |
| 2026-05-07 | 63.4700 | 67.5000 | 63.2900 | 63.3000 | -4.869% | 56 | 19,116 | -35.387% |
| 2026-05-06 | 65.3200 | 66.6900 | 62.0000 | 66.5400 | +7.271% | 172 | 19,178 | -38.533% |
| 2026-05-05 | 55.0000 | 63.8000 | 55.0000 | 62.0300 | +20.611% | 225 | 19,150 | -34.064% |
| 2026-05-04 | 50.9000 | 53.2500 | 50.9000 | 51.4300 | -4.759% | 59 | 19,181 | -20.474% |
| 2026-05-01 | 48.5000 | 54.0000 | 48.5000 | 54.0000 | +11.755% | 277 | 19,250 | -24.259% |
| 2026-04-30 | 47.0200 | 49.6000 | 46.7000 | 48.3200 | -1.488% | 333 | 19,308 | -15.356% |
| 2026-04-29 | 41.0000 | 49.0500 | 41.0000 | 49.0500 | +24.492% | 375 | 19,506 | -16.616% |
| 2026-04-28 | 36.2500 | 39.4000 | 36.2500 | 39.4000 | 0.000% | 174 | 19,674 | +3.807% |
| 2026-04-27 | 38.5500 | 42.0000 | 37.9400 | 39.4000 | +4.787% | 440 | 19,903 | +3.807% |
| 2026-04-24 | 36.6500 | 39.8000 | 35.2000 | 37.6000 | +58.316% | 677 | 20,147 | +8.777% |
| 2026-04-23 | 23.7500 | 24.9000 | 23.1500 | 23.7500 | +6.982% | 201 | 20,205 | +72.211% |
| 2026-04-22 | 25.2200 | 25.3500 | 22.2000 | 22.2000 | -4.516% | 71 | 20,205 | +84.234% |
| 2026-04-21 | 23.9700 | 24.3000 | 22.9500 | 23.2500 | +1.617% | 53 | 20,205 | +75.914% |
| 2026-04-20 | 25.3300 | 25.3300 | 22.3500 | 22.8800 | -9.350% | 195 | 20,205 | +78.759% |
| 2026-04-17 | 25.0900 | 26.8500 | 24.7000 | 25.2400 | +0.358% | 6,062 | 20,228 | +62.044% |
| 2026-04-16 | 22.0500 | 25.3000 | 22.0500 | 25.1500 | +12.277% | 249 | 22,967 | +62.624% |
| 2026-04-15 | 21.3000 | 23.0000 | 20.9700 | 22.4000 | +3.896% | 1,138 | 22,988 | +82.589% |
| 2026-04-14 | 22.2500 | 22.2500 | 20.2000 | 21.5600 | -5.439% | 928 | 23,184 | +89.703% |
| 2026-04-13 | 20.3600 | 23.0000 | 20.3600 | 22.8000 | +10.680% | 868 | 23,961 | +79.386% |
| 2026-04-10 | 19.6500 | 21.1500 | 19.5000 | 20.6000 | +2.488% | 614 | 24,145 | +98.544% |
| 2026-04-09 | 17.7100 | 20.1000 | 17.6000 | 20.1000 | +13.239% | 718 | 24,530 | +103.483% |
| 2026-04-08 | 14.7500 | 17.8500 | 14.7500 | 17.7500 | +31.384% | 3,020 | 24,173 | +130.423% |
| 2026-04-07 | 12.4500 | 13.5900 | 12.4500 | 13.5100 | +12.303% | 1,668 | 23,991 | +202.739% |
| 2026-04-06 | 12.2500 | 12.9000 | 11.4000 | 12.0300 | +2.209% | 269 | 24,108 | +239.983% |
| 2026-04-02 | 8.9000 | 12.0000 | 8.9000 | 11.7700 | +15.392% | 1,181 | 24,731 | +247.494% |
| 2026-04-01 | 8.5000 | 10.7800 | 8.5000 | 10.2000 | +30.769% | 1,900 | 24,731 | +300.980% |
| 2026-03-31 | 6.7000 | 7.8100 | 6.5000 | 7.8000 | +20.556% | 416 | 24,796 | +424.359% |
| 2026-03-30 | 7.5000 | 7.7700 | 6.2000 | 6.4700 | -13.733% | 716 | 24,743 | +532.148% |
| 2026-03-27 | 7.6500 | 7.9700 | 7.3000 | 7.5000 | -5.422% | 1,142 | 24,670 | +445.333% |
| 2026-03-26 | 9.2500 | 9.2500 | 7.9000 | 7.9300 | -17.396% | 541 | 24,682 | +415.763% |
| 2026-03-25 | 8.8000 | 10.1000 | 8.6000 | 9.6000 | +21.519% | 3,378 | 24,403 | +326.042% |
| 2026-03-24 | 7.7500 | 8.0000 | 7.5000 | 7.9000 | -1.741% | 209 | 24,702 | +417.722% |
| 2026-03-23 | 8.3000 | 8.6500 | 7.7000 | 8.0400 | -1.107% | 125 | 24,520 | +408.706% |
| 2026-03-20 | 9.6000 | 10.0000 | 7.9600 | 8.1300 | -10.855% | 738 | 24,548 | +403.075% |
| 2026-03-19 | 7.9000 | 9.3000 | 7.8500 | 9.1200 | +14.000% | 324 | 24,947 | +348.465% |
| 2026-03-18 | 7.7500 | 8.8500 | 7.7500 | 8.0000 | 0.000% | 318 | 24,935 | +411.250% |
| 2026-03-17 | 8.8000 | 8.8000 | 8.0000 | 8.0000 | -12.088% | 471 | 24,917 | +411.250% |
| 2026-03-16 | 10.4000 | 11.0000 | 9.0600 | 9.1000 | -0.546% | 561 | 25,029 | +349.451% |
| 2026-03-13 | 9.4600 | 9.4600 | 8.8000 | 9.1500 | +2.809% | 85 | 24,869 | +346.995% |
| 2026-03-12 | 10.0000 | 10.0500 | 8.8500 | 8.9000 | -14.423% | 306 | 24,856 | +359.551% |
| 2026-03-11 | 10.0000 | 10.9500 | 10.0000 | 10.4000 | +8.333% | 480 | 24,853 | +293.269% |
| 2026-03-10 | 8.9000 | 10.2500 | 8.9000 | 9.6000 | +6.785% | 1,297 | 24,987 | +326.042% |
| 2026-03-09 | 7.5800 | 9.2000 | 7.0500 | 8.9900 | +13.082% | 628 | 25,388 | +354.950% |
| 2026-03-06 | 8.9000 | 8.9000 | 7.8000 | 7.9500 | -12.541% | 1,027 | 25,468 | +414.465% |
| 2026-03-05 | 8.6000 | 9.5500 | 6.9500 | 9.0900 | +1.000% | 338 | 24,704 | +349.945% |
| 2026-03-04 | 8.0800 | 9.4500 | 7.8000 | 9.0000 | +20.000% | 550 | 24,607 | +354.444% |
| 2026-03-03 | 8.6500 | 8.6500 | 7.1000 | 7.5000 | -15.254% | 1,337 | 24,757 | +445.333% |
| 2026-03-02 | 8.4400 | 8.9500 | 8.0000 | 8.8500 | -2.747% | 440 | 24,896 | +362.147% |
| 2026-02-27 | 8.6000 | 9.6700 | 8.6000 | 9.1000 | 0.000% | 878 | 24,866 | +349.451% |
| 2026-02-26 | 9.9000 | 9.9000 | 8.6000 | 9.1000 | -8.543% | 1,158 | 24,746 | +349.451% |
| 2026-02-25 | 9.0500 | 10.0000 | 9.0500 | 9.9500 | +4.737% | 350 | 24,102 | +311.055% |
| 2026-02-24 | 8.1500 | 9.7000 | 8.1500 | 9.5000 | +21.483% | 1,035 | 24,102 | +330.526% |
| 2026-02-23 | 8.3500 | 8.6500 | 7.7500 | 7.8200 | -3.457% | 209 | 23,939 | +423.018% |
| 2026-02-20 | 8.0000 | 8.4500 | 7.6000 | 8.1000 | -4.706% | 648 | 23,901 | +404.938% |
| 2026-02-19 | 8.8000 | 9.0500 | 8.2500 | 8.5000 | -5.556% | 430 | 23,743 | +381.176% |
| 2026-02-18 | 9.3500 | 10.1000 | 8.8000 | 9.0000 | -7.692% | 1,662 | 23,638 | +354.444% |
| 2026-02-17 | 9.6000 | 10.1000 | 9.4500 | 9.7500 | -2.500% | 650 | 22,768 | +319.487% |
| 2026-02-13 | 9.5500 | 10.6500 | 9.1000 | 10.0000 | +0.100% | 300 | 22,122 | +309.000% |
| 2026-02-12 | 10.8000 | 11.5500 | 9.8000 | 9.9900 | -10.404% | 625 | 22,122 | +309.409% |
| 2026-02-11 | 11.2300 | 12.0500 | 10.3000 | 11.1500 | +7.212% | 730 | 22,050 | +266.816% |
| 2026-02-10 | 12.5800 | 12.5800 | 10.3500 | 10.4000 | -17.656% | 1,654 | 21,813 | +293.269% |
| 2026-02-09 | 12.0000 | 13.0000 | 10.7000 | 12.6300 | -0.158% | 1,484 | 21,401 | +223.832% |
| 2026-02-06 | 11.6800 | 13.1000 | 11.6000 | 12.6500 | +12.145% | 1,536 | 20,966 | +223.320% |
| 2026-02-05 | 11.2000 | 12.8000 | 10.3700 | 11.2800 | -1.913% | 845 | 21,030 | +262.589% |
| 2026-02-04 | 11.9400 | 12.0500 | 10.4600 | 11.5000 | -3.361% | 1,505 | 20,963 | +255.652% |
| 2026-02-03 | 12.5000 | 13.0900 | 11.3500 | 11.9000 | +6.250% | 949 | 21,313 | +243.697% |
| 2026-02-02 | 10.0000 | 12.0000 | 9.0100 | 11.2000 | +14.053% | 2,071 | 21,322 | +265.179% |
| 2026-01-30 | 11.4000 | 11.8000 | 9.6500 | 9.8200 | -13.251% | 756 | 20,818 | +316.497% |
| 2026-01-29 | 10.7000 | 11.3200 | 10.0000 | 11.3200 | +0.177% | 1,125 | 20,962 | +261.307% |
| 2026-01-28 | 10.2000 | 11.6000 | 9.6500 | 11.3000 | +37.973% | 1,818 | 20,750 | +261.947% |
| 2026-01-27 | 8.1000 | 8.5000 | 7.8500 | 8.1900 | +10.377% | 600 | 20,772 | +399.389% |
| 2026-01-26 | 8.5000 | 8.7500 | 7.3000 | 7.4200 | -16.629% | 1,946 | 20,526 | +451.213% |
| 2026-01-23 | 11.5000 | 12.5000 | 8.5300 | 8.9000 | -42.020% | 4,141 | 20,766 | +359.551% |
| 2026-01-22 | 15.5000 | 15.7000 | 14.5000 | 15.3500 | -0.518% | 783 | 19,997 | +166.450% |
| 2026-01-21 | 12.3000 | 15.5800 | 12.3000 | 15.4300 | +35.351% | 3,320 | 20,419 | +165.068% |
| 2026-01-20 | 10.7000 | 12.3100 | 10.3500 | 11.4000 | +9.615% | 1,803 | 21,634 | +258.772% |
| 2026-01-16 | 11.9500 | 12.4500 | 10.1000 | 10.4000 | -7.638% | 1,214 | 21,062 | +293.269% |
| 2026-01-15 | 12.0000 | 12.6000 | 10.9400 | 11.2600 | -2.595% | 7,988 | 21,062 | +263.233% |
| 2026-01-14 | 11.9500 | 11.9500 | 10.7500 | 11.5600 | +8.545% | 2,897 | 15,857 | +253.806% |
| 2026-01-13 | 9.4500 | 11.4000 | 9.3000 | 10.6500 | +29.878% | 4,757 | 14,194 | +284.038% |
| 2026-01-12 | 8.9000 | 9.3000 | 8.2000 | 8.2000 | -12.951% | 765 | 14,275 | +398.780% |
| 2026-01-09 | 7.3500 | 9.6000 | 7.3500 | 9.4200 | +36.522% | 1,484 | 13,946 | +334.183% |
| 2026-01-08 | 7.7500 | 8.0200 | 6.7000 | 6.9000 | -9.567% | 2,427 | 13,886 | +492.754% |
| 2026-01-07 | 6.4000 | 9.1000 | 6.4000 | 7.6300 | +20.919% | 2,783 | 11,825 | +436.042% |
| 2026-01-06 | 6.0100 | 6.4000 | 5.7500 | 6.3100 | +5.167% | 637 | 11,334 | +548.177% |
| 2026-01-05 | 7.0000 | 7.5000 | 5.9000 | 6.0000 | +0.840% | 1,523 | 11,080 | +581.667% |
| 2026-01-02 | 5.1500 | 6.1500 | 5.1000 | 5.9500 | +29.348% | 1,796 | 10,065 | +587.395% |
| 2025-12-31 | 4.8000 | 4.9000 | 4.6000 | 4.6000 | -3.158% | 288 | 9,601 | +789.130% |
| 2025-12-30 | 4.6500 | 5.2500 | 4.6100 | 4.7500 | +7.955% | 787 | 9,601 | +761.053% |
| 2025-12-29 | 4.2500 | 4.4200 | 4.0500 | 4.4000 | +3.529% | 188 | 9,565 | +829.545% |
| 2025-12-26 | 4.2100 | 4.3500 | 4.1000 | 4.2500 | +0.236% | 131 | 9,491 | +862.353% |
| 2025-12-24 | 3.9500 | 4.3000 | 3.9500 | 4.2400 | -4.072% | 1,040 | 9,781 | +864.623% |
| 2025-12-23 | 4.7400 | 4.7400 | 4.3500 | 4.4200 | -2.857% | 773 | 9,781 | +825.339% |
| 2025-12-22 | 5.0000 | 5.0000 | 4.5200 | 4.5500 | -1.087% | 370 | 9,403 | +798.901% |
| 2025-12-19 | 4.9000 | 5.4000 | 4.6000 | 4.6000 | -1.075% | 378 | 9,213 | +789.130% |
| 2025-12-18 | 5.1700 | 5.1700 | 4.4600 | 4.6500 | +2.198% | 195 | 9,056 | +779.570% |
| 2025-12-17 | 5.6000 | 5.6000 | 4.5000 | 4.5500 | -11.650% | 840 | 9,028 | +798.901% |
| 2025-12-16 | 5.4000 | 5.5000 | 5.1500 | 5.1500 | -4.097% | 233 | 9,078 | +694.175% |
| 2025-12-15 | 5.6700 | 5.7400 | 5.0000 | 5.3700 | -4.107% | 249 | 8,891 | +661.639% |
| 2025-12-12 | 6.4300 | 6.7000 | 5.5000 | 5.6000 | -12.088% | 503 | 8,701 | +630.357% |
| 2025-12-11 | 6.7200 | 6.7500 | 6.3500 | 6.3700 | -11.158% | 221 | 8,343 | +542.072% |
| 2025-12-10 | 6.5800 | 7.1700 | 6.2600 | 7.1700 | +3.165% | 258 | 8,182 | +470.432% |
| 2025-12-09 | 7.1500 | 7.1500 | 6.7800 | 6.9500 | +2.206% | 347 | 8,003 | +488.489% |
| 2025-12-08 | 7.5000 | 7.5000 | 6.6300 | 6.8000 | -7.104% | 421 | 7,828 | +501.471% |
| 2025-12-05 | 7.6000 | 8.2900 | 7.3200 | 7.3200 | +3.683% | 183 | 7,533 | +458.743% |
| 2025-12-04 | 8.3300 | 8.5000 | 6.9500 | 7.0600 | -20.852% | 981 | 7,554 | +479.320% |
| 2025-12-03 | 8.2900 | 9.0000 | 8.2000 | 8.9200 | +1.364% | 431 | 6,846 | +358.520% |
| 2025-12-02 | 6.8000 | 8.9100 | 6.7000 | 8.8000 | +33.333% | 873 | 6,528 | +364.773% |
| 2025-12-01 | 6.6500 | 6.8000 | 6.4500 | 6.6000 | -3.084% | 694 | 6,960 | +519.697% |
| 2025-11-28 | 5.9700 | 6.8100 | 5.5300 | 6.8100 | +34.585% | 705 | 6,409 | +500.587% |
| 2025-11-26 | 5.0000 | 5.1000 | 4.9000 | 5.0600 | +7.203% | 383 | 5,965 | +708.300% |
| 2025-11-25 | 4.6000 | 4.7500 | 4.4200 | 4.7200 | 0.000% | 224 | 5,965 | +766.525% |
| 2025-11-24 | 4.4000 | 4.8500 | 4.4000 | 4.7200 | +7.763% | 552 | 5,972 | +766.525% |
| 2025-11-21 | 4.0000 | 4.5000 | 3.8000 | 4.3800 | +10.050% | 82 | 5,770 | +833.790% |
| 2025-11-20 | 5.2000 | 5.2000 | 3.9800 | 3.9800 | -14.592% | 573 | 5,736 | +927.638% |
| 2025-11-19 | 4.3600 | 5.0000 | 4.3600 | 4.6600 | +6.393% | 190 | 5,500 | +777.682% |
| 2025-11-18 | 4.2500 | 4.4600 | 4.0000 | 4.3800 | -0.228% | 333 | 5,394 | +833.790% |
| 2025-11-17 | 5.1000 | 5.6500 | 4.3000 | 4.3900 | -9.298% | 293 | 5,202 | +831.663% |
| 2025-11-14 | 4.9000 | 5.2500 | 4.6500 | 4.8400 | -6.923% | 496 | 5,169 | +745.041% |
| 2025-11-13 | 6.2500 | 6.2500 | 5.0500 | 5.2000 | -17.722% | 250 | 5,008 | +686.538% |
| 2025-11-12 | 6.1500 | 6.4000 | 6.1500 | 6.3200 | +0.317% | 48 | 5,028 | +547.152% |
| 2025-11-11 | 6.2600 | 6.4500 | 6.2000 | 6.3000 | -7.353% | 61 | 5,047 | +549.206% |
| 2025-11-10 | 6.8800 | 7.1500 | 6.4000 | 6.8000 | +3.976% | 126 | 5,039 | +501.471% |
| 2025-11-07 | 6.0500 | 6.7500 | 6.0000 | 6.5400 | +9.916% | 570 | 4,949 | +525.382% |
| 2025-11-06 | 6.6500 | 6.6500 | 5.8000 | 5.9500 | -9.848% | 297 | 4,819 | +587.395% |
| 2025-11-05 | 6.1500 | 6.9500 | 6.1000 | 6.6000 | +7.843% | 326 | 5,026 | +519.697% |
| 2025-11-04 | 6.3700 | 7.0000 | 6.0000 | 6.1200 | -15.702% | 460 | 4,838 | +568.301% |
| 2025-11-03 | 7.5000 | 7.8000 | 7.0500 | 7.2600 | -3.714% | 437 | 4,826 | +463.361% |
| 2025-10-31 | 7.9000 | 8.0000 | 7.5000 | 7.5400 | -3.333% | 409 | 4,826 | +442.440% |
| 2025-10-30 | 8.2500 | 8.4000 | 7.7000 | 7.8000 | -7.801% | 217 | 4,519 | +424.359% |
| 2025-10-29 | 8.7300 | 9.0000 | 7.5000 | 8.4600 | +0.356% | 651 | 4,490 | +383.452% |
| 2025-10-28 | 7.5000 | 8.9500 | 7.4100 | 8.4300 | +20.257% | 339 | 4,839 | +385.172% |
| 2025-10-27 | 6.4000 | 7.6200 | 6.4000 | 7.0100 | +10.047% | 614 | 4,758 | +483.452% |
| 2025-10-24 | 6.9700 | 7.7000 | 6.1000 | 6.3700 | +0.315% | 589 | 4,758 | +542.072% |
| 2025-10-23 | 5.8000 | 6.4000 | 5.8000 | 6.3500 | +4.959% | 155 | 4,334 | +544.094% |
| 2025-10-22 | 6.1500 | 6.3000 | 5.5500 | 6.0500 | -8.886% | 179 | 4,246 | +576.033% |
| 2025-10-21 | 6.7000 | 6.7000 | 6.5000 | 6.6400 | -0.150% | 21 | 4,124 | +515.964% |
| 2025-10-20 | 6.8000 | 6.8500 | 6.5000 | 6.6500 | +5.388% | 164 | 4,116 | +515.038% |
| 2025-10-17 | 5.6700 | 6.8000 | 5.6000 | 6.3100 | +7.131% | 233 | 4,174 | +548.177% |
| 2025-10-16 | 6.1000 | 6.4500 | 5.6000 | 5.8900 | -5.760% | 102 | 4,108 | +594.397% |
| 2025-10-15 | 5.7000 | 6.4300 | 5.6000 | 6.2500 | +19.048% | 514 | 4,051 | +554.400% |
| 2025-10-14 | 6.1000 | 6.1000 | 5.0500 | 5.2500 | -13.934% | 490 | 3,731 | +679.048% |
| 2025-10-13 | 5.9800 | 6.3000 | 5.8500 | 6.1000 | +5.172% | 362 | 3,524 | +570.492% |
| 2025-10-10 | 6.7000 | 6.9000 | 5.8000 | 5.8000 | -4.132% | 637 | 3,571 | +605.172% |
| 2025-10-09 | 6.4000 | 6.5000 | 5.6600 | 6.0500 | -2.419% | 375 | 3,334 | +576.033% |
| 2025-10-08 | 5.6500 | 6.4200 | 5.5000 | 6.2000 | +2.479% | 421 | 3,055 | +559.677% |
| 2025-10-07 | 5.7500 | 6.3000 | 5.6000 | 6.0500 | +7.080% | 1,522 | 3,030 | +576.033% |
| 2025-10-06 | 6.5000 | 6.8500 | 5.6100 | 5.6500 | -3.419% | 475 | 1,854 | +623.894% |
| 2025-10-03 | 6.4600 | 6.4600 | 5.7000 | 5.8500 | -4.568% | 806 | 1,589 | +599.145% |
| 2025-10-02 | 5.4500 | 6.2700 | 5.2900 | 6.1300 | +11.455% | 737 | 1,183 | +567.210% |
| 2025-10-01 | 5.0100 | 5.5000 | 4.4800 | 5.5000 | +25.858% | 447 | 766 | +643.636% |
| 2025-09-30 | 4.4000 | 4.7000 | 4.2500 | 4.3700 | -11.717% | 217 | 410 | +835.927% |
| 2025-09-29 | 4.6600 | 5.0700 | 4.6600 | 4.9500 | 0.000% | 288 | 224 | +726.263% |