INTC270115C00060000
INTC Jan 15 2027 60.00 Call
optionOPRA
EODOct 16, 2026
31.95USD-8.974%(-3.15)43Vol15,414OI
INTC270115C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 34.7500 | 34.7500 | 31.2000 | 31.9500 | -8.974% | 43 | 15,402 | 0.000% |
| 2026-10-15 | 35.4000 | 36.3000 | 32.2400 | 35.1000 | -12.838% | 28 | 15,406 | -8.974% |
| 2026-10-14 | 42.2200 | 42.3400 | 39.8000 | 40.2700 | -7.532% | 97 | 15,399 | -20.661% |
| 2026-10-13 | 41.5100 | 43.8200 | 41.2200 | 43.5500 | +3.493% | 158 | 15,386 | -26.636% |
| 2026-10-12 | 42.4700 | 42.4700 | 42.0800 | 42.0800 | -11.261% | 3 | 15,385 | -24.073% |
| 2026-10-09 | 47.3700 | 47.4200 | 47.3700 | 47.4200 | -1.781% | 2 | 15,386 | -32.623% |
| 2026-10-08 | 50.5500 | 50.5500 | 47.6700 | 48.2800 | -10.923% | 21 | 15,384 | -33.824% |
| 2026-10-07 | 54.8000 | 56.2300 | 54.2000 | 54.2000 | -1.989% | 5 | 15,384 | -41.052% |
| 2026-10-06 | 56.9000 | 57.0000 | 55.1000 | 55.3000 | -4.966% | 26 | 15,365 | -42.224% |
| 2026-10-05 | 57.8600 | 58.4500 | 57.8600 | 58.1900 | -3.977% | 8 | 15,372 | -45.094% |
| 2026-10-02 | 66.7500 | 66.7500 | 60.6000 | 60.6000 | -2.807% | 12 | 15,375 | -47.277% |
| 2026-10-01 | 61.1500 | 62.3500 | 61.1500 | 62.3500 | +0.890% | 21 | 15,376 | -48.757% |
| 2026-09-30 | 60.9700 | 61.8000 | 60.5600 | 61.8000 | +7.872% | 6 | 15,377 | -48.301% |
| 2026-09-29 | 57.2900 | 57.2900 | 57.2900 | 57.2900 | -0.417% | 1 | 15,377 | -44.231% |
| 2026-09-28 | 58.6000 | 59.4300 | 56.8000 | 57.5300 | -12.168% | 10 | 15,373 | -44.464% |
| 2026-09-25 | 65.1000 | 66.1800 | 64.5000 | 65.5000 | -4.713% | 110 | 15,381 | -51.221% |
| 2026-09-24 | 66.9000 | 68.7400 | 66.6700 | 68.7400 | +9.459% | 11 | 15,385 | -53.521% |
| 2026-09-23 | 63.0000 | 63.0000 | 61.2400 | 62.8000 | -2.892% | 53 | 15,411 | -49.124% |
| 2026-09-22 | 63.5000 | 64.6700 | 62.8000 | 64.6700 | +2.732% | 49 | 15,364 | -50.595% |
| 2026-09-21 | 57.5500 | 65.1400 | 57.5500 | 62.9500 | +28.286% | 24 | 15,384 | -49.245% |
| 2026-09-18 | 50.2000 | 50.2000 | 48.6500 | 49.0700 | -4.123% | 32 | 15,381 | -34.889% |
| 2026-09-17 | 47.2600 | 52.9200 | 47.2600 | 51.1800 | +17.628% | 104 | 15,447 | -37.573% |
| 2026-09-16 | 43.5000 | 43.5100 | 43.5000 | 43.5100 | +10.152% | 61 | 15,499 | -26.569% |
| 2026-09-15 | 42.1000 | 42.1000 | 39.0500 | 39.5000 | -2.107% | 63 | 15,447 | -19.114% |
| 2026-09-14 | 38.8000 | 40.8200 | 38.5800 | 40.3500 | -10.631% | 70 | 15,492 | -20.818% |
| 2026-09-11 | 45.5900 | 45.5900 | 45.1500 | 45.1500 | +4.951% | 8 | 15,492 | -29.236% |
| 2026-09-10 | 43.9700 | 44.1000 | 42.0000 | 43.0200 | -10.375% | 51 | 15,487 | -25.732% |
| 2026-09-09 | 47.5000 | 48.0000 | 47.5000 | 48.0000 | +2.564% | 2 | 15,489 | -33.438% |
| 2026-09-08 | 43.5500 | 47.9200 | 43.2200 | 46.8000 | +25.201% | 34 | 15,501 | -31.731% |
| 2026-09-04 | 35.5000 | 37.6000 | 35.5000 | 37.3800 | +9.330% | 29 | 15,518 | -14.526% |
| 2026-09-03 | 31.6900 | 34.5000 | 31.6900 | 34.1900 | +5.200% | 40 | 15,514 | -6.552% |
| 2026-09-02 | 31.8000 | 32.9600 | 31.8000 | 32.5000 | +3.503% | 8 | 15,514 | -1.692% |
| 2026-09-01 | 29.8300 | 31.6500 | 29.7400 | 31.4000 | -3.385% | 38 | 15,520 | +1.752% |
| 2026-08-31 | 33.0000 | 33.5000 | 32.5000 | 32.5000 | -0.612% | 31 | 15,516 | -1.692% |
| 2026-08-28 | 35.9100 | 35.9100 | 32.6000 | 32.7000 | -4.162% | 23 | 15,500 | -2.294% |
| 2026-08-27 | 35.0000 | 35.8000 | 32.9000 | 34.1200 | +9.010% | 27 | 15,500 | -6.360% |
| 2026-08-26 | 31.0000 | 31.3000 | 30.3300 | 31.3000 | +0.514% | 5 | 15,501 | +2.077% |
| 2026-08-25 | 32.7000 | 32.7000 | 31.1400 | 31.1400 | +0.614% | 57 | 15,450 | +2.601% |
| 2026-08-24 | 32.6000 | 32.6000 | 29.7000 | 30.9500 | -8.971% | 221 | 15,475 | +3.231% |
| 2026-08-21 | 34.9500 | 34.9500 | 34.0000 | 34.0000 | -5.556% | 74 | 15,470 | -6.029% |
| 2026-08-20 | 35.1900 | 36.0000 | 34.2700 | 36.0000 | -0.799% | 133 | 15,446 | -11.250% |
| 2026-08-19 | 38.0000 | 38.0000 | 35.5000 | 36.2900 | -7.847% | 94 | 15,429 | -11.959% |
| 2026-08-18 | 42.6500 | 42.6500 | 38.7000 | 39.3800 | -14.817% | 43 | 15,425 | -18.867% |
| 2026-08-17 | 46.9800 | 47.8700 | 45.4500 | 46.2300 | +0.500% | 121 | 15,457 | -30.889% |
| 2026-08-14 | 48.4000 | 48.4000 | 46.0000 | 46.0000 | -5.699% | 3 | 15,458 | -30.543% |
| 2026-08-13 | 44.6500 | 49.1300 | 44.6500 | 48.7800 | +9.618% | 7 | 15,460 | -34.502% |
| 2026-08-12 | 45.5600 | 45.7200 | 44.5000 | 44.5000 | +8.352% | 1,364 | 15,833 | -28.202% |
| 2026-08-11 | 40.8800 | 41.4800 | 39.9800 | 41.0700 | -4.666% | 8 | 15,833 | -22.206% |
| 2026-08-10 | 42.6500 | 43.0800 | 41.7500 | 43.0800 | -4.859% | 121 | 15,929 | -25.836% |
| 2026-08-07 | 46.1500 | 46.2700 | 45.2800 | 45.2800 | +0.801% | 3 | 15,929 | -29.439% |
| 2026-08-06 | 45.2500 | 45.2500 | 44.9200 | 44.9200 | -4.426% | 11 | 15,929 | -28.874% |
| 2026-08-05 | 43.9300 | 47.1000 | 43.7000 | 47.0000 | +2.620% | 11 | 15,931 | -32.021% |
| 2026-08-04 | 44.0000 | 46.0000 | 44.0000 | 45.8000 | +25.479% | 13 | 15,933 | -30.240% |
| 2026-08-03 | 32.5000 | 36.8700 | 32.5000 | 36.5000 | -3.439% | 15 | 15,929 | -12.466% |
| 2026-07-31 | 41.5100 | 41.5100 | 37.8000 | 37.8000 | +0.719% | 7 | 15,928 | -15.476% |
| 2026-07-30 | 35.9000 | 38.0800 | 35.9000 | 37.5300 | +17.908% | 11 | 15,928 | -14.868% |
| 2026-07-29 | 31.5000 | 31.8300 | 30.5000 | 31.8300 | -4.928% | 221 | 15,872 | +0.377% |
| 2026-07-28 | 33.9000 | 33.9000 | 30.8000 | 33.4800 | -13.039% | 60 | 15,889 | -4.570% |
| 2026-07-27 | 36.8000 | 38.5000 | 34.0000 | 38.5000 | -1.181% | 296 | 16,063 | -17.013% |
| 2026-07-24 | 43.0000 | 43.0000 | 38.7500 | 38.9600 | -16.574% | 26 | 16,068 | -17.993% |
| 2026-07-23 | 48.8300 | 48.8300 | 45.7200 | 46.7000 | -7.616% | 24 | 16,049 | -31.585% |
| 2026-07-22 | 47.9000 | 52.1100 | 47.9000 | 50.5500 | -0.882% | 63 | 16,051 | -36.795% |
| 2026-07-21 | 48.8900 | 51.0000 | 48.7500 | 51.0000 | +14.452% | 6 | 16,049 | -37.353% |
| 2026-07-20 | 44.7900 | 46.4500 | 44.1100 | 44.5600 | +4.847% | 21 | 16,054 | -28.299% |
| 2026-07-17 | 39.9500 | 43.5800 | 37.4000 | 42.5000 | -0.235% | 25 | 16,046 | -24.824% |
| 2026-07-16 | 45.1100 | 45.1100 | 42.6000 | 42.6000 | -11.435% | 101 | 15,879 | -25.000% |
| 2026-07-15 | 47.5400 | 48.1000 | 45.7200 | 48.1000 | -7.678% | 2,137 | 16,613 | -33.576% |
| 2026-07-14 | 52.1000 | 52.1000 | 52.1000 | 52.1000 | +6.544% | 1 | 16,613 | -38.676% |
| 2026-07-13 | 50.5000 | 51.2400 | 48.9000 | 48.9000 | -9.762% | 30 | 16,630 | -34.663% |
| 2026-07-10 | 54.2000 | 54.5100 | 53.7000 | 54.1900 | -6.649% | 8 | 16,636 | -41.041% |
| 2026-07-09 | 60.0500 | 60.4500 | 58.0500 | 58.0500 | +8.586% | 37 | 16,636 | -44.961% |
| 2026-07-08 | 55.5000 | 55.5000 | 51.0100 | 53.4600 | -3.327% | 31 | 16,632 | -40.236% |
| 2026-07-07 | 58.4800 | 58.4800 | 55.3000 | 55.3000 | -20.660% | 9 | 16,635 | -42.224% |
| 2026-07-06 | 71.4000 | 71.4000 | 69.7000 | 69.7000 | +7.181% | 9 | 16,637 | -54.161% |
| 2026-07-02 | 67.6400 | 67.6400 | 65.0300 | 65.0300 | -10.489% | 10 | 16,640 | -50.869% |
| 2026-07-01 | 78.1500 | 78.1500 | 72.4500 | 72.6500 | -14.105% | 75 | 16,580 | -56.022% |
| 2026-06-30 | 79.0200 | 86.0000 | 78.9000 | 84.5800 | +11.657% | 29 | 16,605 | -62.225% |
| 2026-06-29 | 67.1300 | 75.7500 | 67.1300 | 75.7500 | +3.019% | 12 | 16,605 | -57.822% |
| 2026-06-26 | 72.0600 | 74.0000 | 72.0600 | 73.5300 | -0.366% | 53 | 16,630 | -56.548% |
| 2026-06-25 | 85.0000 | 85.0000 | 72.6800 | 73.8000 | -2.381% | 55 | 16,630 | -56.707% |
| 2026-06-24 | 74.7500 | 80.4500 | 73.4500 | 75.6000 | -2.363% | 238 | 16,744 | -57.738% |
| 2026-06-23 | 81.8800 | 81.9000 | 77.4300 | 77.4300 | -9.120% | 49 | 16,747 | -58.737% |
| 2026-06-22 | 84.0900 | 85.2500 | 81.4200 | 85.2000 | +9.512% | 132 | 16,765 | -62.500% |
| 2026-06-18 | 77.0800 | 79.5900 | 73.5000 | 77.8000 | +17.576% | 183 | 16,790 | -58.933% |
| 2026-06-17 | 66.6500 | 66.7800 | 66.1700 | 66.1700 | +0.777% | 7 | 16,791 | -51.715% |
| 2026-06-16 | 65.7000 | 66.2000 | 65.0000 | 65.6600 | -10.969% | 26 | 16,788 | -51.340% |
| 2026-06-15 | 74.0900 | 76.0000 | 73.0200 | 73.7500 | +3.581% | 93 | 16,847 | -56.678% |
| 2026-06-12 | 62.2600 | 71.2000 | 61.2100 | 71.2000 | +13.376% | 120 | 16,902 | -55.126% |
| 2026-06-11 | 61.0000 | 63.0900 | 60.7500 | 62.8000 | +20.537% | 126 | 16,900 | -49.124% |
| 2026-06-10 | 52.1000 | 52.1000 | 52.1000 | 52.1000 | +2.217% | 10 | 16,910 | -38.676% |
| 2026-06-09 | 58.7500 | 58.8200 | 47.0500 | 50.9700 | -8.278% | 334 | 17,095 | -37.316% |
| 2026-06-08 | 55.2000 | 57.5000 | 53.7700 | 55.5700 | +23.489% | 516 | 17,411 | -42.505% |
| 2026-06-05 | 51.2300 | 51.2300 | 45.0000 | 45.0000 | -21.466% | 420 | 17,428 | -29.000% |
| 2026-06-04 | 55.4300 | 57.3000 | 54.5500 | 57.3000 | +0.579% | 570 | 17,424 | -44.241% |
| 2026-06-03 | 60.5000 | 60.5000 | 56.8000 | 56.9700 | +7.491% | 63 | 17,444 | -43.918% |
| 2026-06-02 | 53.4000 | 54.0800 | 51.2000 | 53.0000 | -1.156% | 175 | 17,406 | -39.717% |
| 2026-06-01 | 54.5600 | 57.0000 | 53.3700 | 53.6200 | -12.813% | 80 | 17,418 | -40.414% |
| 2026-05-29 | 69.0000 | 69.2600 | 61.5000 | 61.5000 | -5.978% | 163 | 17,431 | -48.049% |
| 2026-05-28 | 62.0000 | 65.4100 | 62.0000 | 65.4100 | +0.631% | 6 | 17,433 | -51.154% |
| 2026-05-27 | 63.2500 | 65.0000 | 63.2000 | 65.0000 | -2.256% | 9 | 17,435 | -50.846% |
| 2026-05-26 | 68.7000 | 69.1600 | 66.4000 | 66.5000 | +3.421% | 33 | 17,455 | -51.955% |
| 2026-05-22 | 65.0500 | 66.5300 | 64.3000 | 64.3000 | +1.724% | 74 | 17,461 | -50.311% |
| 2026-05-21 | 61.0000 | 63.5400 | 61.0000 | 63.2100 | -1.234% | 24 | 17,461 | -49.454% |
| 2026-05-20 | 62.4800 | 65.0000 | 61.0000 | 64.0000 | +14.286% | 19 | 17,469 | -50.078% |
| 2026-05-19 | 51.9600 | 57.2800 | 49.5000 | 56.0000 | +3.781% | 24 | 17,483 | -42.946% |
| 2026-05-18 | 56.9400 | 56.9400 | 49.4500 | 53.9600 | -0.991% | 47 | 17,485 | -40.789% |
| 2026-05-15 | 55.0000 | 55.0000 | 53.2300 | 54.5000 | -11.583% | 84 | 17,512 | -41.376% |
| 2026-05-14 | 60.0000 | 63.0900 | 60.0000 | 61.6400 | -6.958% | 97 | 17,562 | -48.167% |
| 2026-05-13 | 66.5000 | 67.2500 | 64.0000 | 66.2500 | +2.873% | 33 | 17,568 | -51.774% |
| 2026-05-12 | 69.9100 | 73.0700 | 60.3000 | 64.4000 | -13.324% | 775 | 17,934 | -50.388% |
| 2026-05-11 | 74.8100 | 76.9900 | 70.0000 | 74.3000 | +5.585% | 3,200 | 18,334 | -56.999% |
| 2026-05-08 | 58.6200 | 76.0000 | 58.5000 | 70.3700 | +26.907% | 448 | 18,384 | -54.597% |
| 2026-05-07 | 56.1000 | 59.5500 | 55.4400 | 55.4500 | -5.051% | 510 | 18,630 | -42.381% |
| 2026-05-06 | 56.5000 | 58.5800 | 53.6000 | 58.4000 | +7.650% | 1,677 | 19,170 | -45.291% |
| 2026-05-05 | 47.4500 | 55.8500 | 47.4500 | 54.2500 | +26.016% | 174 | 19,144 | -41.106% |
| 2026-05-04 | 45.0000 | 46.2000 | 43.0500 | 43.0500 | -7.479% | 119 | 19,185 | -25.784% |
| 2026-05-01 | 41.1500 | 46.9500 | 41.1500 | 46.5300 | +16.006% | 89 | 19,216 | -31.335% |
| 2026-04-30 | 42.1500 | 42.1500 | 39.0900 | 40.1100 | -4.089% | 89 | 19,222 | -20.344% |
| 2026-04-29 | 35.6500 | 42.0000 | 35.1000 | 41.8200 | +31.509% | 335 | 19,238 | -23.601% |
| 2026-04-28 | 30.0500 | 32.2800 | 29.3000 | 31.8000 | -3.636% | 90 | 19,262 | +0.472% |
| 2026-04-27 | 31.5000 | 34.7200 | 31.5000 | 33.0000 | +7.667% | 422 | 19,321 | -3.182% |
| 2026-04-24 | 29.9000 | 32.6000 | 28.4000 | 30.6500 | +68.407% | 942 | 19,478 | +4.241% |
| 2026-04-23 | 17.7000 | 19.4000 | 17.7000 | 18.2000 | +4.899% | 439 | 19,669 | +75.549% |
| 2026-04-22 | 18.5000 | 18.6000 | 17.2000 | 17.3500 | -1.700% | 319 | 19,669 | +84.150% |
| 2026-04-21 | 18.5300 | 18.8900 | 17.6000 | 17.6500 | +0.685% | 116 | 19,823 | +81.020% |
| 2026-04-20 | 20.1000 | 20.1000 | 17.2000 | 17.5300 | -11.241% | 265 | 19,823 | +82.259% |
| 2026-04-17 | 20.1200 | 21.1500 | 19.2500 | 19.7500 | 0.000% | 277 | 19,881 | +61.772% |
| 2026-04-16 | 17.1500 | 19.7500 | 16.8500 | 19.7500 | +14.826% | 233 | 19,983 | +61.772% |
| 2026-04-15 | 16.6800 | 17.8000 | 16.1500 | 17.2000 | +5.586% | 197 | 20,050 | +85.756% |
| 2026-04-14 | 16.8500 | 16.8500 | 15.2500 | 16.2900 | -6.967% | 329 | 20,024 | +96.133% |
| 2026-04-13 | 15.4500 | 17.8300 | 15.4500 | 17.5100 | +13.260% | 1,646 | 20,080 | +82.467% |
| 2026-04-10 | 14.5500 | 16.0800 | 14.5500 | 15.4600 | +2.724% | 588 | 20,156 | +106.662% |
| 2026-04-09 | 13.0000 | 15.2000 | 12.3500 | 15.0500 | +15.326% | 893 | 20,138 | +112.292% |
| 2026-04-08 | 11.5000 | 13.3000 | 10.5900 | 13.0500 | +35.938% | 5,820 | 20,339 | +144.828% |
| 2026-04-07 | 9.4500 | 9.9000 | 8.8000 | 9.6000 | +13.475% | 2,525 | 23,130 | +232.813% |
| 2026-04-06 | 8.6000 | 9.2900 | 7.9200 | 8.4600 | +1.928% | 877 | 22,909 | +277.660% |
| 2026-04-02 | 6.9000 | 8.4000 | 6.4100 | 8.3000 | +18.571% | 1,633 | 22,525 | +284.940% |
| 2026-04-01 | 5.4700 | 7.4000 | 5.4700 | 7.0000 | +38.067% | 1,588 | 22,525 | +356.429% |
| 2026-03-31 | 4.3000 | 5.1500 | 4.3000 | 5.0700 | +20.714% | 989 | 22,804 | +530.178% |
| 2026-03-30 | 5.0900 | 5.0900 | 4.0200 | 4.2000 | -15.152% | 792 | 22,780 | +660.714% |
| 2026-03-27 | 5.1000 | 5.4000 | 4.8500 | 4.9500 | -6.604% | 742 | 22,720 | +545.455% |
| 2026-03-26 | 6.3500 | 6.3500 | 5.2500 | 5.3000 | -18.712% | 1,233 | 22,502 | +502.830% |
| 2026-03-25 | 5.9500 | 6.9000 | 5.8000 | 6.5200 | +24.190% | 788 | 22,094 | +390.031% |
| 2026-03-24 | 5.0500 | 5.2500 | 5.0000 | 5.2500 | -2.235% | 72 | 22,135 | +508.571% |
| 2026-03-23 | 5.6600 | 5.8000 | 5.2500 | 5.3700 | -1.828% | 270 | 22,134 | +494.972% |
| 2026-03-20 | 6.5000 | 6.7500 | 5.4000 | 5.4700 | -11.057% | 189 | 22,106 | +484.095% |
| 2026-03-19 | 5.2500 | 6.3300 | 5.2500 | 6.1500 | +4.237% | 135 | 22,167 | +419.512% |
| 2026-03-18 | 5.4000 | 6.0000 | 5.4000 | 5.9000 | +9.259% | 199 | 22,196 | +441.525% |
| 2026-03-17 | 5.9500 | 6.0000 | 5.3000 | 5.4000 | -12.195% | 317 | 22,201 | +491.667% |
| 2026-03-16 | 6.6000 | 7.7200 | 6.1500 | 6.1500 | -1.600% | 127 | 22,145 | +419.512% |
| 2026-03-13 | 6.1400 | 6.5200 | 6.0000 | 6.2500 | +3.648% | 915 | 22,160 | +411.200% |
| 2026-03-12 | 7.0000 | 7.0000 | 6.0300 | 6.0300 | -16.828% | 1,487 | 21,940 | +429.851% |
| 2026-03-11 | 7.2400 | 7.6000 | 7.0000 | 7.2500 | +9.848% | 744 | 21,889 | +340.690% |
| 2026-03-10 | 6.3200 | 7.1500 | 5.9500 | 6.6000 | +10.000% | 527 | 21,907 | +384.091% |
| 2026-03-09 | 5.0900 | 6.1500 | 4.9400 | 6.0000 | +6.762% | 260 | 21,992 | +432.500% |
| 2026-03-06 | 5.7500 | 6.1500 | 5.4500 | 5.6200 | -10.224% | 300 | 22,001 | +468.505% |
| 2026-03-05 | 6.4000 | 6.6000 | 6.0000 | 6.2600 | -0.635% | 148 | 22,032 | +410.383% |
| 2026-03-04 | 5.5000 | 6.4500 | 5.3300 | 6.3000 | +21.154% | 307 | 22,051 | +407.143% |
| 2026-03-03 | 5.7000 | 5.7000 | 5.0500 | 5.2000 | -17.460% | 1,065 | 22,033 | +514.423% |
| 2026-03-02 | 5.9500 | 6.4000 | 5.7000 | 6.3000 | +0.962% | 1,125 | 21,828 | +407.143% |
| 2026-02-27 | 6.1000 | 6.7500 | 6.1000 | 6.2400 | -1.109% | 327 | 21,805 | +412.019% |
| 2026-02-26 | 6.7000 | 6.8500 | 5.9500 | 6.3100 | -9.857% | 189 | 21,869 | +406.339% |
| 2026-02-25 | 6.6800 | 7.0000 | 6.4000 | 7.0000 | +2.941% | 924 | 21,933 | +356.429% |
| 2026-02-24 | 5.7000 | 6.8100 | 5.6500 | 6.8000 | +25.461% | 555 | 21,933 | +369.853% |
| 2026-02-23 | 5.7000 | 5.7600 | 5.3000 | 5.4200 | -2.342% | 1,461 | 21,925 | +489.483% |
| 2026-02-20 | 5.6000 | 5.8500 | 5.1500 | 5.5500 | -3.478% | 403 | 21,756 | +475.676% |
| 2026-02-19 | 6.1500 | 6.1500 | 5.7500 | 5.7500 | -8.439% | 461 | 21,768 | +455.652% |
| 2026-02-18 | 6.6000 | 7.1000 | 6.2100 | 6.2800 | -10.286% | 638 | 21,824 | +408.758% |
| 2026-02-17 | 7.0000 | 7.1400 | 6.6500 | 7.0000 | -2.235% | 731 | 22,197 | +356.429% |
| 2026-02-13 | 6.8700 | 7.7500 | 6.5200 | 7.1600 | +0.140% | 760 | 22,549 | +346.229% |
| 2026-02-12 | 7.7000 | 8.3500 | 7.0500 | 7.1500 | -11.728% | 426 | 22,549 | +346.853% |
| 2026-02-11 | 8.1300 | 8.7800 | 7.4800 | 8.1000 | +5.882% | 1,203 | 22,526 | +294.444% |
| 2026-02-10 | 9.2500 | 9.2500 | 7.4000 | 7.6500 | -16.848% | 1,189 | 21,849 | +317.647% |
| 2026-02-09 | 8.7000 | 9.6100 | 7.6800 | 9.2000 | -2.128% | 1,945 | 21,505 | +247.283% |
| 2026-02-06 | 8.5700 | 9.8000 | 8.4000 | 9.4000 | +12.575% | 960 | 20,765 | +239.894% |
| 2026-02-05 | 7.8000 | 9.5000 | 7.3500 | 8.3500 | -1.183% | 736 | 20,968 | +282.635% |
| 2026-02-04 | 8.4000 | 8.9000 | 7.5000 | 8.4500 | -0.938% | 760 | 20,897 | +278.107% |
| 2026-02-03 | 8.7900 | 9.7500 | 8.2500 | 8.5300 | +2.771% | 1,035 | 20,910 | +274.560% |
| 2026-02-02 | 6.9500 | 8.8200 | 6.9000 | 8.3000 | +17.730% | 925 | 20,762 | +284.940% |
| 2026-01-30 | 8.0400 | 8.7000 | 6.8600 | 7.0500 | -14.024% | 968 | 20,655 | +353.191% |
| 2026-01-29 | 7.7000 | 8.2500 | 7.2500 | 8.2000 | -1.086% | 1,737 | 20,978 | +289.634% |
| 2026-01-28 | 7.6300 | 8.5500 | 7.1000 | 8.2900 | +44.174% | 15,414 | 20,928 | +285.404% |
| 2026-01-27 | 5.6500 | 6.0000 | 5.3900 | 5.7500 | +12.086% | 14,246 | 26,046 | +455.652% |
| 2026-01-26 | 6.3000 | 6.3000 | 5.0500 | 5.1300 | -19.466% | 1,374 | 15,426 | +522.807% |
| 2026-01-23 | 7.6000 | 8.1500 | 6.0000 | 6.3700 | -44.848% | 2,332 | 15,349 | +401.570% |
| 2026-01-22 | 11.7500 | 11.9500 | 11.0000 | 11.5500 | -2.119% | 842 | 15,729 | +176.623% |
| 2026-01-21 | 9.1000 | 11.9000 | 9.1000 | 11.8000 | +42.169% | 1,910 | 15,750 | +170.763% |
| 2026-01-20 | 7.6000 | 9.1000 | 7.3500 | 8.3000 | +11.111% | 1,092 | 15,844 | +284.940% |
| 2026-01-16 | 8.7500 | 8.7500 | 7.3400 | 7.4700 | -8.344% | 848 | 15,874 | +327.711% |
| 2026-01-15 | 8.9300 | 9.5000 | 8.0000 | 8.1500 | -5.122% | 2,515 | 15,874 | +292.025% |
| 2026-01-14 | 8.5000 | 8.7000 | 7.8500 | 8.5900 | +10.839% | 2,314 | 16,554 | +271.944% |
| 2026-01-13 | 6.8000 | 8.3600 | 6.7500 | 7.7500 | +25.202% | 556 | 15,031 | +312.258% |
| 2026-01-12 | 6.8500 | 6.8500 | 6.1000 | 6.1900 | -7.612% | 375 | 14,964 | +416.155% |
| 2026-01-09 | 5.4000 | 6.9000 | 5.4000 | 6.7000 | +39.583% | 3,126 | 14,977 | +376.866% |
| 2026-01-08 | 5.6000 | 5.7000 | 4.6400 | 4.8000 | -10.280% | 407 | 13,672 | +565.625% |
| 2026-01-07 | 4.4300 | 6.5500 | 4.3000 | 5.3500 | +24.419% | 745 | 13,523 | +497.196% |
| 2026-01-06 | 4.0500 | 4.3800 | 3.9000 | 4.3000 | +6.173% | 2,608 | 13,444 | +643.023% |
| 2026-01-05 | 4.6500 | 4.6500 | 4.0000 | 4.0500 | 0.000% | 899 | 11,668 | +688.889% |
| 2026-01-02 | 3.5100 | 4.2000 | 3.4800 | 4.0500 | +36.824% | 1,234 | 11,490 | +688.889% |
| 2025-12-31 | 3.3000 | 3.3000 | 2.9600 | 2.9600 | -4.516% | 1,163 | 10,045 | +979.392% |
| 2025-12-30 | 2.9000 | 3.5000 | 2.9000 | 3.1000 | +9.541% | 1,413 | 10,045 | +930.645% |
| 2025-12-29 | 2.7100 | 2.9000 | 2.7100 | 2.8300 | -1.394% | 178 | 9,406 | +1028.975% |
| 2025-12-26 | 2.7900 | 2.8900 | 2.6500 | 2.8700 | +3.610% | 127 | 9,340 | +1013.240% |
| 2025-12-24 | 2.6800 | 2.7700 | 2.5000 | 2.7700 | -2.465% | 556 | 9,150 | +1053.430% |
| 2025-12-23 | 3.0000 | 3.1600 | 2.7700 | 2.8400 | -5.333% | 204 | 9,150 | +1025.000% |
| 2025-12-22 | 3.1500 | 3.5000 | 2.9700 | 3.0000 | -6.250% | 253 | 9,105 | +965.000% |
| 2025-12-19 | 3.2500 | 3.5500 | 3.2000 | 3.2000 | +2.564% | 279 | 9,064 | +898.438% |
| 2025-12-18 | 3.0800 | 3.2500 | 3.0800 | 3.1200 | +4.000% | 231 | 9,050 | +924.038% |
| 2025-12-17 | 3.5900 | 3.5900 | 3.0000 | 3.0000 | -14.286% | 1,507 | 9,045 | +965.000% |
| 2025-12-16 | 3.7100 | 3.7100 | 3.5000 | 3.5000 | -4.891% | 55 | 9,336 | +812.857% |
| 2025-12-15 | 3.7600 | 3.8000 | 3.5500 | 3.6800 | -1.867% | 54 | 9,333 | +768.207% |
| 2025-12-12 | 4.5000 | 4.6000 | 3.7500 | 3.7500 | -15.730% | 260 | 9,340 | +752.000% |
| 2025-12-11 | 4.4600 | 4.7700 | 4.3500 | 4.4500 | -11.000% | 118 | 9,328 | +617.978% |
| 2025-12-10 | 4.6600 | 5.0000 | 4.3500 | 5.0000 | +2.041% | 55 | 9,313 | +539.000% |
| 2025-12-09 | 4.9000 | 5.0000 | 4.7000 | 4.9000 | +4.255% | 69 | 9,304 | +552.041% |
| 2025-12-08 | 5.4500 | 5.4500 | 4.6000 | 4.7000 | -11.321% | 1,423 | 9,294 | +579.787% |
| 2025-12-05 | 5.5000 | 6.3000 | 5.2000 | 5.3000 | +6.000% | 2,627 | 8,821 | +502.830% |
| 2025-12-04 | 6.2500 | 6.2500 | 4.8900 | 5.0000 | -21.875% | 1,470 | 8,407 | +539.000% |
| 2025-12-03 | 6.5400 | 6.6900 | 6.0000 | 6.4000 | +0.787% | 864 | 8,518 | +399.219% |
| 2025-12-02 | 4.7000 | 6.4000 | 4.7000 | 6.3500 | +39.560% | 1,168 | 7,902 | +403.150% |
| 2025-12-01 | 4.8000 | 4.8000 | 4.3500 | 4.5500 | -5.208% | 853 | 7,583 | +602.198% |
| 2025-11-28 | 3.7700 | 4.8000 | 3.7500 | 4.8000 | +39.130% | 1,171 | 7,165 | +565.625% |
| 2025-11-26 | 3.2000 | 3.4500 | 3.2000 | 3.4500 | +9.524% | 117 | 7,057 | +826.087% |
| 2025-11-25 | 3.1200 | 3.2500 | 2.9800 | 3.1500 | +1.613% | 874 | 7,057 | +914.286% |
| 2025-11-24 | 3.0500 | 3.3000 | 3.0000 | 3.1000 | +5.085% | 2,811 | 6,694 | +930.645% |
| 2025-11-21 | 2.7100 | 3.3000 | 2.4100 | 2.9500 | -3.279% | 59 | 5,079 | +983.051% |
| 2025-11-20 | 3.5000 | 3.5000 | 2.8800 | 3.0500 | -4.389% | 308 | 5,078 | +947.541% |
| 2025-11-19 | 3.3500 | 3.4200 | 3.0500 | 3.1900 | +4.590% | 741 | 5,046 | +901.567% |
| 2025-11-18 | 3.0000 | 3.1500 | 2.8000 | 3.0500 | 0.000% | 459 | 4,504 | +947.541% |
| 2025-11-17 | 3.3500 | 3.4000 | 2.9400 | 3.0500 | -8.133% | 32 | 4,469 | +947.541% |
| 2025-11-14 | 3.5000 | 3.5500 | 3.3000 | 3.3200 | -6.479% | 68 | 4,471 | +862.349% |
| 2025-11-13 | 4.1700 | 4.1700 | 3.5000 | 3.5500 | -21.978% | 578 | 4,472 | +800.000% |
| 2025-11-12 | 4.5300 | 4.8500 | 4.3500 | 4.5500 | +3.175% | 30 | 4,660 | +602.198% |
| 2025-11-11 | 4.5100 | 4.7000 | 3.8000 | 4.4100 | -6.170% | 97 | 4,647 | +624.490% |
| 2025-11-10 | 5.0500 | 5.3500 | 4.5000 | 4.7000 | -5.051% | 675 | 4,582 | +579.787% |
| 2025-11-07 | 4.5000 | 4.9500 | 4.3000 | 4.9500 | +10.000% | 1,319 | 4,874 | +545.455% |
| 2025-11-06 | 4.8000 | 4.8000 | 4.2000 | 4.5000 | -6.250% | 76 | 4,046 | +610.000% |
| 2025-11-05 | 4.5000 | 4.9200 | 4.5000 | 4.8000 | +6.195% | 2,921 | 4,047 | +565.625% |
| 2025-11-04 | 4.8500 | 4.8500 | 4.3500 | 4.5200 | -13.905% | 122 | 2,794 | +606.858% |
| 2025-11-03 | 5.4000 | 5.4000 | 5.0500 | 5.2500 | -4.891% | 579 | 2,218 | +508.571% |
| 2025-10-31 | 5.7400 | 5.8200 | 5.4000 | 5.5200 | -0.541% | 786 | 2,218 | +478.804% |
| 2025-10-30 | 6.0000 | 6.2000 | 5.5500 | 5.5500 | -11.905% | 2,878 | 1,756 | +475.676% |
| 2025-10-29 | 6.3000 | 6.6000 | 5.9200 | 6.3000 | +0.800% | 515 | 837 | +407.143% |
| 2025-10-28 | 5.1500 | 6.7000 | 5.1500 | 6.2500 | 0.000% | 453 | 0 | +411.200% |