INTC270319C00040000
INTC Mar 19 2027 40.00 Call
optionOPRA
EODOct 16, 2026
50.80USD-6.359%(-3.45)3Vol3,321OI
INTC270319C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 51.7000 | 51.7000 | 50.8000 | 50.8000 | -6.359% | 3 | 3,323 | 0.000% |
| 2026-10-15 | 53.0000 | 54.2500 | 53.0000 | 54.2500 | -11.486% | 6 | 3,328 | -6.359% |
| 2026-10-14 | 61.1800 | 61.2900 | 60.0500 | 61.2900 | +0.131% | 10 | 3,328 | -17.115% |
| 2026-10-13 | 61.2100 | 61.2100 | 61.2100 | 61.2100 | -1.115% | 1 | 3,328 | -17.007% |
| 2026-10-12 | 61.9000 | 61.9000 | 61.9000 | 61.9000 | -10.807% | 3 | 3,328 | -17.932% |
| 2026-10-08 | 69.4000 | 69.4000 | 69.4000 | 69.4000 | -8.720% | 1 | 3,328 | -26.801% |
| 2026-10-06 | 76.0300 | 76.0300 | 76.0300 | 76.0300 | -11.890% | 1 | 3,328 | -33.184% |
| 2026-10-02 | 84.7100 | 86.2900 | 84.7100 | 86.2900 | +4.721% | 16 | 3,329 | -41.129% |
| 2026-10-01 | 80.0000 | 82.4000 | 80.0000 | 82.4000 | +0.073% | 107 | 3,411 | -38.350% |
| 2026-09-28 | 82.3400 | 82.3400 | 82.3400 | 82.3400 | -2.209% | 1 | 3,412 | -38.305% |
| 2026-09-25 | 84.2000 | 84.2000 | 84.2000 | 84.2000 | -3.958% | 1 | 3,413 | -39.667% |
| 2026-09-24 | 87.6700 | 87.6700 | 87.6700 | 87.6700 | +3.936% | 1 | 3,414 | -42.055% |
| 2026-09-21 | 84.3500 | 84.3500 | 84.3500 | 84.3500 | +18.803% | 1 | 3,415 | -39.775% |
| 2026-09-17 | 70.0000 | 71.0000 | 70.0000 | 71.0000 | +18.689% | 8 | 3,416 | -28.451% |
| 2026-09-14 | 57.5200 | 59.8200 | 56.4800 | 59.8200 | -7.785% | 61 | 3,466 | -15.079% |
| 2026-09-11 | 64.8700 | 64.8700 | 64.8700 | 64.8700 | -3.395% | 1 | 3,465 | -21.690% |
| 2026-09-09 | 65.1000 | 67.1500 | 65.1000 | 67.1500 | +0.977% | 4 | 3,468 | -24.348% |
| 2026-09-08 | 66.5000 | 66.5000 | 66.5000 | 66.5000 | +17.803% | 7 | 3,468 | -23.609% |
| 2026-09-04 | 56.4500 | 56.4500 | 56.4500 | 56.4500 | +7.014% | 4 | 3,472 | -10.009% |
| 2026-09-03 | 50.9200 | 53.8100 | 50.9200 | 52.7500 | +3.533% | 4 | 3,473 | -3.697% |
| 2026-08-31 | 51.6000 | 51.6500 | 50.9500 | 50.9500 | -2.113% | 21 | 3,493 | -0.294% |
| 2026-08-28 | 52.0500 | 52.0500 | 52.0500 | 52.0500 | -0.287% | 4 | 3,497 | -2.402% |
| 2026-08-27 | 52.2000 | 52.2000 | 52.2000 | 52.2000 | +5.689% | 2 | 3,499 | -2.682% |
| 2026-08-26 | 48.9500 | 49.3900 | 48.6500 | 49.3900 | -0.061% | 6 | 3,495 | +2.855% |
| 2026-08-25 | 51.7500 | 51.7500 | 49.4200 | 49.4200 | +0.182% | 27 | 3,499 | +2.792% |
| 2026-08-24 | 48.4800 | 49.4300 | 48.4800 | 49.3300 | -5.135% | 13 | 3,500 | +2.980% |
| 2026-08-21 | 53.2900 | 53.2900 | 52.0000 | 52.0000 | -3.525% | 4 | 3,498 | -2.308% |
| 2026-08-20 | 54.1500 | 54.1500 | 53.9000 | 53.9000 | -14.998% | 2 | 3,497 | -5.751% |
| 2026-08-12 | 63.4100 | 63.4100 | 63.4100 | 63.4100 | +7.238% | 1 | 3,497 | -19.886% |
| 2026-08-11 | 59.1300 | 59.1300 | 59.1300 | 59.1300 | -8.326% | 5 | 3,499 | -14.088% |
| 2026-08-07 | 64.5000 | 64.5000 | 64.5000 | 64.5000 | +2.953% | 1 | 3,500 | -21.240% |
| 2026-08-06 | 62.6500 | 62.6500 | 62.6500 | 62.6500 | +2.705% | 5 | 3,500 | -18.915% |
| 2026-08-05 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +10.248% | 1 | 3,500 | -16.721% |
| 2026-07-30 | 53.8300 | 55.3300 | 53.8300 | 55.3300 | +15.753% | 2 | 3,501 | -8.187% |
| 2026-07-29 | 47.8000 | 47.8000 | 47.8000 | 47.8000 | -5.421% | 1 | 3,501 | +6.276% |
| 2026-07-28 | 48.5500 | 50.5400 | 48.5500 | 50.5400 | -9.443% | 15 | 3,496 | +0.514% |
| 2026-07-24 | 59.9500 | 60.0000 | 55.6900 | 55.8100 | -14.138% | 41 | 3,496 | -8.977% |
| 2026-07-21 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | +8.063% | 3 | 3,496 | -21.846% |
| 2026-07-17 | 54.9300 | 60.5200 | 54.9300 | 60.1500 | -7.462% | 18 | 3,493 | -15.544% |
| 2026-07-15 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | -1.366% | 100 | 3,493 | -21.846% |
| 2026-07-13 | 66.2000 | 66.2000 | 65.8000 | 65.9000 | -7.052% | 20 | 3,504 | -22.914% |
| 2026-07-08 | 72.0700 | 72.0700 | 70.6200 | 70.9000 | -2.476% | 9 | 3,501 | -28.350% |
| 2026-07-07 | 72.7200 | 72.7200 | 72.7000 | 72.7000 | -12.568% | 9 | 3,501 | -30.124% |
| 2026-07-02 | 88.5500 | 88.5500 | 83.1500 | 83.1500 | -20.507% | 10 | 3,503 | -38.906% |
| 2026-06-30 | 104.6200 | 104.6200 | 104.6000 | 104.6000 | +14.417% | 71 | 3,503 | -51.434% |
| 2026-06-26 | 92.2000 | 92.2300 | 91.0000 | 91.4200 | -2.120% | 9 | 3,504 | -44.432% |
| 2026-06-25 | 92.2200 | 94.4100 | 92.2200 | 93.4000 | +1.028% | 3 | 3,502 | -45.610% |
| 2026-06-24 | 96.8500 | 96.8500 | 92.4500 | 92.4500 | -6.569% | 33 | 3,501 | -45.051% |
| 2026-06-23 | 98.9500 | 98.9500 | 98.9500 | 98.9500 | -4.128% | 1 | 3,500 | -48.661% |
| 2026-06-22 | 100.5900 | 103.2500 | 100.5900 | 103.2100 | +7.600% | 254 | 3,688 | -50.780% |
| 2026-06-18 | 91.9100 | 97.5500 | 91.9100 | 95.9200 | +13.987% | 354 | 3,948 | -47.039% |
| 2026-06-17 | 84.1500 | 84.1500 | 84.1500 | 84.1500 | +1.840% | 1 | 3,948 | -39.632% |
| 2026-06-16 | 85.5300 | 85.5300 | 82.6300 | 82.6300 | -8.877% | 21 | 3,948 | -38.521% |
| 2026-06-15 | 95.0000 | 95.0000 | 90.6800 | 90.6800 | +0.644% | 3 | 3,948 | -43.979% |
| 2026-06-12 | 90.1000 | 90.1000 | 90.1000 | 90.1000 | +16.649% | 10 | 3,948 | -43.618% |
| 2026-06-11 | 77.2400 | 77.2400 | 77.2400 | 77.2400 | +10.264% | 1 | 3,949 | -34.231% |
| 2026-06-10 | 70.0500 | 70.0500 | 70.0200 | 70.0500 | -4.041% | 7 | 3,952 | -27.480% |
| 2026-06-08 | 71.5100 | 73.0000 | 71.5100 | 73.0000 | +11.484% | 3 | 3,954 | -30.411% |
| 2026-06-05 | 66.2500 | 66.2500 | 65.4800 | 65.4800 | -14.405% | 15 | 3,968 | -22.419% |
| 2026-06-03 | 76.5000 | 76.5000 | 76.5000 | 76.5000 | +11.354% | 2 | 3,970 | -33.595% |
| 2026-06-02 | 69.0000 | 69.0000 | 68.7000 | 68.7000 | -3.822% | 10 | 3,980 | -26.055% |
| 2026-06-01 | 71.4300 | 71.4300 | 71.4300 | 71.4300 | -9.697% | 1 | 3,981 | -28.881% |
| 2026-05-29 | 81.0000 | 81.0000 | 79.1000 | 79.1000 | -5.383% | 6 | 3,983 | -35.777% |
| 2026-05-28 | 83.6000 | 83.6000 | 83.6000 | 83.6000 | +2.956% | 1 | 3,983 | -39.234% |
| 2026-05-27 | 81.2300 | 81.2300 | 81.2000 | 81.2000 | -5.196% | 9 | 3,983 | -37.438% |
| 2026-05-26 | 84.5200 | 85.6500 | 84.5200 | 85.6500 | +2.183% | 17 | 3,995 | -40.689% |
| 2026-05-22 | 83.8200 | 83.8200 | 83.8200 | 83.8200 | +3.905% | 2 | 3,997 | -39.394% |
| 2026-05-21 | 81.4900 | 81.6000 | 80.6000 | 80.6700 | +15.706% | 88 | 4,000 | -37.027% |
| 2026-05-19 | 69.7200 | 69.7200 | 69.7200 | 69.7200 | -0.414% | 1 | 4,000 | -27.137% |
| 2026-05-18 | 70.5300 | 70.5300 | 68.7000 | 70.0100 | -3.793% | 164 | 4,038 | -27.439% |
| 2026-05-15 | 72.4100 | 72.7700 | 71.6000 | 72.7700 | -10.149% | 73 | 4,038 | -30.191% |
| 2026-05-14 | 78.2500 | 80.9900 | 78.2500 | 80.9900 | -0.062% | 2 | 4,038 | -37.276% |
| 2026-05-12 | 85.6500 | 85.6500 | 80.7500 | 81.0400 | -11.817% | 7 | 4,034 | -37.315% |
| 2026-05-11 | 91.6800 | 91.9000 | 87.3600 | 91.9000 | +4.705% | 18 | 4,039 | -44.723% |
| 2026-05-08 | 74.8400 | 91.0700 | 74.8400 | 87.7700 | +18.528% | 35 | 4,036 | -42.121% |
| 2026-05-07 | 76.8800 | 76.8800 | 74.0500 | 74.0500 | -2.063% | 28 | 4,064 | -31.398% |
| 2026-05-06 | 73.4400 | 75.6100 | 72.3700 | 75.6100 | +4.810% | 8 | 4,065 | -32.813% |
| 2026-05-05 | 70.0000 | 72.9500 | 69.2400 | 72.1400 | +19.319% | 30 | 4,064 | -29.581% |
| 2026-05-04 | 60.4600 | 60.4600 | 60.4600 | 60.4600 | -2.985% | 1 | 4,064 | -15.978% |
| 2026-05-01 | 59.5000 | 63.2000 | 59.5000 | 62.3200 | +11.048% | 20 | 4,062 | -18.485% |
| 2026-04-30 | 55.4500 | 58.3500 | 55.4500 | 56.1200 | -1.974% | 44 | 4,100 | -9.480% |
| 2026-04-29 | 50.0000 | 57.2900 | 50.0000 | 57.2500 | +25.824% | 44 | 4,111 | -11.266% |
| 2026-04-28 | 46.7000 | 47.0000 | 45.5000 | 45.5000 | -4.029% | 16 | 4,117 | +11.648% |
| 2026-04-27 | 48.2000 | 50.0000 | 47.3300 | 47.4100 | +4.038% | 75 | 4,127 | +7.150% |
| 2026-04-24 | 47.5500 | 47.5500 | 43.9700 | 45.5700 | +46.763% | 104 | 4,158 | +11.477% |
| 2026-04-23 | 31.6700 | 32.7500 | 31.0500 | 31.0500 | +1.637% | 41 | 4,161 | +63.607% |
| 2026-04-22 | 32.6500 | 32.6500 | 30.3000 | 30.5500 | -0.908% | 29 | 4,161 | +66.285% |
| 2026-04-21 | 31.3800 | 32.0000 | 30.8300 | 30.8300 | -0.548% | 9 | 4,166 | +64.775% |
| 2026-04-20 | 33.2300 | 33.2400 | 31.0000 | 31.0000 | -6.061% | 7 | 4,166 | +63.871% |
| 2026-04-17 | 34.2400 | 34.8500 | 32.7000 | 33.0000 | -0.272% | 175 | 4,160 | +53.939% |
| 2026-04-16 | 31.6000 | 33.0900 | 31.6000 | 33.0900 | +11.190% | 32 | 4,234 | +53.521% |
| 2026-04-15 | 29.7500 | 31.1500 | 29.2000 | 29.7600 | +3.262% | 19 | 4,243 | +70.699% |
| 2026-04-14 | 29.9500 | 29.9500 | 27.7600 | 28.8200 | -5.508% | 23 | 4,251 | +76.266% |
| 2026-04-13 | 28.7000 | 30.5500 | 28.7000 | 30.5000 | +9.712% | 63 | 4,253 | +66.557% |
| 2026-04-10 | 28.6000 | 28.6000 | 27.8000 | 27.8000 | +2.963% | 64 | 4,292 | +82.734% |
| 2026-04-09 | 24.3500 | 27.0000 | 24.3500 | 27.0000 | +11.801% | 113 | 4,349 | +88.148% |
| 2026-04-08 | 21.9300 | 24.9000 | 21.9200 | 24.1500 | +23.846% | 149 | 4,365 | +110.352% |
| 2026-04-07 | 18.6200 | 20.0000 | 18.6200 | 19.5000 | +10.482% | 92 | 4,483 | +160.513% |
| 2026-04-06 | 18.7100 | 19.0000 | 17.6500 | 17.6500 | -0.843% | 52 | 4,515 | +187.819% |
| 2026-04-02 | 16.9500 | 17.8000 | 15.0000 | 17.8000 | +12.587% | 20 | 4,509 | +185.393% |
| 2026-04-01 | 15.0200 | 16.3000 | 15.0200 | 15.8100 | +25.976% | 116 | 4,509 | +221.316% |
| 2026-03-31 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +16.744% | 1 | 4,520 | +304.781% |
| 2026-03-30 | 11.3800 | 11.3800 | 10.7500 | 10.7500 | -11.157% | 59 | 4,520 | +372.558% |
| 2026-03-27 | 12.3600 | 12.5000 | 12.1000 | 12.1000 | -13.571% | 19 | 4,495 | +319.835% |
| 2026-03-26 | 14.5000 | 14.5000 | 14.0000 | 14.0000 | -9.677% | 10 | 4,481 | +262.857% |
| 2026-03-25 | 14.3500 | 15.6500 | 14.3500 | 15.5000 | +19.599% | 8 | 4,489 | +227.742% |
| 2026-03-24 | 12.9500 | 12.9600 | 12.5000 | 12.9600 | -0.690% | 13 | 4,491 | +291.975% |
| 2026-03-23 | 14.2000 | 14.2000 | 13.0500 | 13.0500 | +0.385% | 12 | 4,488 | +289.272% |
| 2026-03-20 | 13.9500 | 13.9500 | 13.0000 | 13.0000 | -6.810% | 5 | 4,477 | +290.769% |
| 2026-03-19 | 14.2000 | 14.2000 | 13.8000 | 13.9500 | +0.722% | 103 | 4,475 | +264.158% |
| 2026-03-18 | 13.0000 | 13.8500 | 13.0000 | 13.8500 | +4.924% | 10 | 4,372 | +266.787% |
| 2026-03-17 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -11.111% | 2 | 4,364 | +284.848% |
| 2026-03-16 | 16.6200 | 16.6200 | 14.8500 | 14.8500 | +3.125% | 11 | 4,362 | +242.088% |
| 2026-03-13 | 14.2000 | 14.4000 | 13.8500 | 14.4000 | +2.418% | 5 | 4,359 | +252.778% |
| 2026-03-12 | 15.1400 | 15.1400 | 14.0600 | 14.0600 | -13.742% | 14 | 4,360 | +261.309% |
| 2026-03-11 | 16.1300 | 16.3200 | 16.1300 | 16.3000 | +8.090% | 30 | 4,358 | +211.656% |
| 2026-03-10 | 15.2000 | 15.2000 | 14.7500 | 15.0800 | +11.292% | 22 | 4,328 | +236.870% |
| 2026-03-09 | 13.1900 | 13.5500 | 13.1900 | 13.5500 | +5.859% | 16 | 4,329 | +274.908% |
| 2026-03-06 | 13.6000 | 13.6400 | 12.8000 | 12.8000 | -5.185% | 11 | 4,328 | +296.875% |
| 2026-03-05 | 13.7700 | 14.5500 | 13.5000 | 13.5000 | -6.510% | 8 | 4,328 | +276.296% |
| 2026-03-04 | 13.1800 | 14.4400 | 13.1800 | 14.4400 | +19.834% | 55 | 4,322 | +251.801% |
| 2026-03-03 | 12.2300 | 12.6000 | 11.9500 | 12.0500 | -11.201% | 70 | 4,276 | +321.577% |
| 2026-03-02 | 13.6500 | 13.9000 | 13.5500 | 13.5700 | -3.416% | 79 | 4,284 | +274.355% |
| 2026-02-27 | 13.4400 | 14.0500 | 13.4400 | 14.0500 | +1.006% | 111 | 4,205 | +261.566% |
| 2026-02-26 | 13.7500 | 14.0800 | 13.2500 | 13.9100 | -8.906% | 263 | 4,282 | +265.205% |
| 2026-02-25 | 14.6400 | 15.2700 | 14.2000 | 15.2700 | +2.828% | 30 | 4,084 | +232.678% |
| 2026-02-24 | 14.2500 | 14.8500 | 14.1000 | 14.8500 | +17.857% | 7 | 4,084 | +242.088% |
| 2026-02-23 | 13.2500 | 13.2500 | 12.2500 | 12.6000 | -0.395% | 180 | 4,081 | +303.175% |
| 2026-02-20 | 12.9600 | 12.9600 | 12.4500 | 12.6500 | -6.296% | 32 | 4,021 | +301.581% |
| 2026-02-19 | 13.6800 | 13.8500 | 13.5000 | 13.5000 | -9.274% | 8 | 3,993 | +276.296% |
| 2026-02-18 | 14.3500 | 14.9500 | 14.3500 | 14.8800 | +0.745% | 15 | 3,991 | +241.398% |
| 2026-02-17 | 14.9100 | 14.9100 | 14.7700 | 14.7700 | -2.573% | 8 | 3,981 | +243.940% |
| 2026-02-13 | 14.4000 | 15.6500 | 14.0500 | 15.1600 | +0.198% | 35 | 3,945 | +235.092% |
| 2026-02-12 | 16.8300 | 16.8300 | 15.1300 | 15.1300 | -7.631% | 21 | 3,945 | +235.757% |
| 2026-02-11 | 16.5000 | 16.5000 | 16.3800 | 16.3800 | +5.135% | 3 | 3,927 | +210.134% |
| 2026-02-10 | 16.7600 | 16.7600 | 15.5800 | 15.5800 | -14.724% | 5 | 3,925 | +226.059% |
| 2026-02-09 | 17.4000 | 18.5100 | 17.1900 | 18.2700 | -0.707% | 7 | 3,922 | +178.051% |
| 2026-02-06 | 17.1500 | 18.4000 | 17.1500 | 18.4000 | +14.357% | 10 | 3,923 | +176.087% |
| 2026-02-05 | 15.9000 | 16.2100 | 15.6500 | 16.0900 | +1.195% | 6 | 3,917 | +215.724% |
| 2026-02-04 | 17.2500 | 17.2500 | 15.7900 | 15.9000 | -5.917% | 12 | 3,918 | +219.497% |
| 2026-02-03 | 17.5900 | 17.7100 | 16.8000 | 16.9000 | -1.744% | 12 | 3,923 | +200.592% |
| 2026-02-02 | 14.9000 | 17.2000 | 14.9000 | 17.2000 | +15.747% | 8 | 3,925 | +195.349% |
| 2026-01-30 | 16.6000 | 16.6000 | 14.5500 | 14.8600 | -9.390% | 27 | 3,926 | +241.857% |
| 2026-01-29 | 16.1500 | 16.4000 | 15.9400 | 16.4000 | -1.205% | 20 | 3,931 | +209.756% |
| 2026-01-28 | 15.7600 | 17.0000 | 15.6000 | 16.6000 | +29.485% | 108 | 3,921 | +206.024% |
| 2026-01-27 | 13.0000 | 13.2200 | 12.4000 | 12.8200 | +8.186% | 713 | 3,884 | +296.256% |
| 2026-01-26 | 13.3000 | 13.3000 | 11.6700 | 11.8500 | -14.748% | 90 | 3,269 | +328.692% |
| 2026-01-23 | 16.1800 | 16.1800 | 13.2600 | 13.9000 | -36.818% | 420 | 3,250 | +265.468% |
| 2026-01-22 | 21.0000 | 22.0000 | 20.1000 | 22.0000 | +2.326% | 38 | 3,267 | +130.909% |
| 2026-01-21 | 19.1200 | 21.5000 | 19.1200 | 21.5000 | +29.909% | 144 | 3,264 | +136.279% |
| 2026-01-20 | 15.4000 | 17.6600 | 15.4000 | 16.5500 | -1.488% | 48 | 3,261 | +206.949% |
| 2026-01-16 | 16.8800 | 17.1400 | 15.3200 | 16.8000 | +1.633% | 268 | 3,222 | +202.381% |
| 2026-01-15 | 17.6000 | 18.0000 | 16.5300 | 16.5300 | -0.422% | 318 | 3,222 | +207.320% |
| 2026-01-14 | 16.5000 | 16.9000 | 15.6500 | 16.6000 | +5.063% | 672 | 3,224 | +206.024% |
| 2026-01-13 | 14.2700 | 16.3500 | 14.2700 | 15.8000 | +16.605% | 635 | 3,188 | +221.519% |
| 2026-01-12 | 13.8200 | 14.0000 | 13.3000 | 13.5500 | -6.228% | 62 | 3,124 | +274.908% |
| 2026-01-09 | 12.3000 | 14.4500 | 12.3000 | 14.4500 | +30.298% | 398 | 3,073 | +251.557% |
| 2026-01-08 | 12.5500 | 12.5500 | 11.0000 | 11.0900 | -8.119% | 50 | 3,139 | +358.070% |
| 2026-01-07 | 10.5000 | 13.5100 | 10.5000 | 12.0700 | +16.058% | 196 | 3,133 | +320.878% |
| 2026-01-06 | 9.8500 | 10.4000 | 9.6500 | 10.4000 | +5.584% | 45 | 3,160 | +388.462% |
| 2026-01-05 | 10.6700 | 10.6700 | 9.8500 | 9.8500 | -1.795% | 154 | 3,060 | +415.736% |
| 2026-01-02 | 9.9000 | 10.0300 | 9.6000 | 10.0300 | +20.989% | 90 | 3,060 | +406.481% |
| 2025-12-31 | 8.3800 | 8.6000 | 8.2500 | 8.2900 | -1.544% | 26 | 3,062 | +512.786% |
| 2025-12-30 | 8.6000 | 8.7500 | 8.4200 | 8.4200 | +7.261% | 17 | 3,062 | +503.325% |
| 2025-12-29 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +3.289% | 50 | 3,045 | +547.134% |
| 2025-12-26 | 7.7100 | 7.7100 | 7.6000 | 7.6000 | 0.000% | 7 | 3,095 | +568.421% |
| 2025-12-24 | 7.2300 | 7.6000 | 7.2300 | 7.6000 | -6.173% | 14 | 3,077 | +568.421% |
| 2025-12-23 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +1.631% | 1 | 3,077 | +527.160% |
| 2025-12-22 | 8.1600 | 8.1600 | 7.9700 | 7.9700 | -4.551% | 24 | 3,076 | +537.390% |
| 2025-12-19 | 8.6000 | 8.7000 | 8.3500 | 8.3500 | +4.375% | 71 | 3,071 | +508.383% |
| 2025-12-18 | 8.3500 | 8.3500 | 8.0000 | 8.0000 | 0.000% | 54 | 3,053 | +535.000% |
| 2025-12-17 | 8.8500 | 8.8500 | 8.0000 | 8.0000 | -9.502% | 53 | 3,047 | +535.000% |
| 2025-12-16 | 8.9300 | 8.9500 | 8.8400 | 8.8400 | -3.913% | 6 | 2,995 | +474.661% |
| 2025-12-15 | 9.3500 | 9.3500 | 9.1100 | 9.2000 | +0.327% | 16 | 2,995 | +452.174% |
| 2025-12-12 | 10.0000 | 10.0000 | 9.1700 | 9.1700 | -9.921% | 54 | 2,980 | +453.980% |
| 2025-12-11 | 10.4500 | 10.4500 | 10.1800 | 10.1800 | -8.288% | 41 | 3,030 | +399.018% |
| 2025-12-10 | 10.8000 | 11.1000 | 10.8000 | 11.1000 | +3.256% | 26 | 3,030 | +357.658% |
| 2025-12-09 | 10.8200 | 10.8200 | 10.7500 | 10.7500 | -0.463% | 2 | 3,035 | +372.558% |
| 2025-12-08 | 11.4000 | 11.4000 | 10.3600 | 10.8000 | -8.861% | 74 | 3,035 | +370.370% |
| 2025-12-05 | 12.4000 | 12.4000 | 11.8500 | 11.8500 | +3.947% | 59 | 2,978 | +328.692% |
| 2025-12-04 | 12.4000 | 13.5000 | 11.0000 | 11.4000 | -15.556% | 50 | 2,962 | +345.614% |
| 2025-12-03 | 13.0000 | 13.5000 | 12.6500 | 13.5000 | +2.273% | 6 | 2,973 | +276.296% |
| 2025-12-02 | 10.7700 | 13.2000 | 10.7700 | 13.2000 | +21.101% | 34 | 2,973 | +284.848% |
| 2025-12-01 | 10.5200 | 10.9000 | 9.6600 | 10.9000 | +5.825% | 109 | 2,955 | +366.055% |
| 2025-11-28 | 9.7700 | 10.3000 | 9.7700 | 10.3000 | +20.468% | 72 | 2,924 | +393.204% |
| 2025-11-26 | 8.3000 | 8.5500 | 8.2600 | 8.5500 | +9.615% | 7 | 2,919 | +494.152% |
| 2025-11-25 | 7.3000 | 7.9000 | 7.3000 | 7.8000 | -3.704% | 8 | 2,919 | +551.282% |
| 2025-11-24 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +6.579% | 6 | 2,919 | +527.160% |
| 2025-11-21 | 6.7800 | 7.6000 | 6.6500 | 7.6000 | +8.262% | 117 | 2,913 | +568.421% |
| 2025-11-20 | 8.4000 | 8.4400 | 7.0000 | 7.0200 | -6.150% | 52 | 2,875 | +623.647% |
| 2025-11-19 | 7.2500 | 7.8000 | 7.2500 | 7.4800 | +1.081% | 10 | 2,880 | +579.144% |
| 2025-11-18 | 7.1000 | 7.5500 | 7.1000 | 7.4000 | 0.000% | 95 | 2,874 | +586.486% |
| 2025-11-17 | 7.9100 | 7.9100 | 7.4000 | 7.4000 | -12.426% | 4 | 2,866 | +586.486% |
| 2025-11-14 | 8.0000 | 8.4500 | 8.0000 | 8.4500 | +1.441% | 2 | 2,866 | +501.183% |
| 2025-11-13 | 9.0800 | 9.2700 | 8.3000 | 8.3300 | -14.124% | 131 | 2,864 | +509.844% |
| 2025-11-12 | 9.8000 | 9.8500 | 9.7000 | 9.7000 | 0.000% | 54 | 2,871 | +423.711% |
| 2025-11-11 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -4.902% | 3 | 2,872 | +423.711% |
| 2025-11-10 | 10.5000 | 10.5000 | 10.1000 | 10.2000 | -2.392% | 44 | 2,869 | +398.039% |
| 2025-11-07 | 9.3300 | 10.4500 | 9.3300 | 10.4500 | +10.000% | 111 | 2,862 | +386.124% |
| 2025-11-06 | 9.6500 | 9.6500 | 9.5000 | 9.5000 | -5.754% | 8 | 2,908 | +434.737% |
| 2025-11-05 | 9.4900 | 10.4000 | 9.4900 | 10.0800 | +3.918% | 248 | 2,908 | +403.968% |
| 2025-11-04 | 10.3500 | 10.3500 | 9.7000 | 9.7000 | -11.818% | 156 | 3,142 | +423.711% |
| 2025-11-03 | 11.4000 | 11.4000 | 10.8100 | 11.0000 | -3.509% | 171 | 3,346 | +361.818% |
| 2025-10-31 | 11.7900 | 11.7900 | 11.4000 | 11.4000 | -3.797% | 112 | 3,346 | +345.614% |
| 2025-10-30 | 11.7500 | 12.1000 | 11.7500 | 11.8500 | -5.200% | 8 | 3,234 | +328.692% |
| 2025-10-29 | 12.3000 | 12.7500 | 12.2000 | 12.5000 | 0.000% | 164 | 3,239 | +306.400% |
| 2025-10-28 | 11.1300 | 12.9000 | 11.1300 | 12.5000 | +8.225% | 127 | 3,085 | +306.400% |
| 2025-10-27 | 10.5000 | 11.5500 | 10.5000 | 11.5500 | +14.925% | 152 | 2,970 | +339.827% |
| 2025-10-24 | 11.1500 | 11.1500 | 9.7500 | 10.0500 | +1.927% | 232 | 2,970 | +405.473% |
| 2025-10-23 | 9.1000 | 9.8600 | 9.1000 | 9.8600 | +5.455% | 27 | 2,835 | +415.213% |
| 2025-10-22 | 9.6800 | 9.6800 | 8.8800 | 9.3500 | -6.313% | 51 | 2,837 | +443.316% |
| 2025-10-21 | 10.3000 | 10.3000 | 9.9000 | 9.9800 | -1.675% | 22 | 2,819 | +409.018% |
| 2025-10-20 | 10.1400 | 10.1500 | 10.1000 | 10.1500 | +7.407% | 57 | 2,803 | +400.493% |
| 2025-10-17 | 10.1000 | 10.1000 | 9.4000 | 9.4500 | +2.717% | 40 | 2,758 | +437.566% |
| 2025-10-16 | 9.4500 | 9.8200 | 9.2000 | 9.2000 | -4.663% | 58 | 2,738 | +452.174% |
| 2025-10-15 | 8.9600 | 9.7500 | 8.7100 | 9.6500 | +7.821% | 76 | 2,728 | +426.425% |
| 2025-10-14 | 8.6900 | 8.9500 | 8.0000 | 8.9500 | -4.278% | 20 | 2,760 | +467.598% |
| 2025-10-13 | 9.7000 | 9.7000 | 9.3500 | 9.3500 | +4.236% | 63 | 2,752 | +443.316% |
| 2025-10-10 | 10.8500 | 10.8500 | 8.9700 | 8.9700 | -7.430% | 72 | 2,738 | +466.332% |
| 2025-10-09 | 9.6300 | 9.6900 | 8.9100 | 9.6900 | +1.466% | 3,254 | 2,675 | +424.252% |
| 2025-10-08 | 8.5000 | 9.6500 | 8.5000 | 9.5500 | +1.596% | 58 | 3,885 | +431.937% |
| 2025-10-07 | 8.9900 | 9.5000 | 8.9900 | 9.4000 | +5.028% | 26 | 3,888 | +440.426% |
| 2025-10-06 | 9.8400 | 10.2400 | 8.9100 | 8.9500 | +1.705% | 91 | 3,863 | +467.598% |
| 2025-10-03 | 9.5500 | 9.5500 | 8.8000 | 8.8000 | -5.882% | 128 | 3,796 | +477.273% |
| 2025-10-02 | 8.8500 | 9.4500 | 8.2600 | 9.3500 | +10.130% | 263 | 3,690 | +443.316% |
| 2025-10-01 | 7.1600 | 8.5000 | 7.1000 | 8.4900 | +23.043% | 46 | 3,559 | +498.351% |
| 2025-09-30 | 6.8000 | 7.4200 | 6.7300 | 6.9000 | -10.622% | 29 | 3,544 | +636.232% |
| 2025-09-29 | 7.5000 | 8.2000 | 7.5000 | 7.7200 | -10.648% | 79 | 3,555 | +558.031% |
| 2025-09-26 | 7.9000 | 8.9000 | 7.9000 | 8.6400 | +16.442% | 3,542 | 3,554 | +487.963% |
| 2025-09-25 | 6.5000 | 7.5900 | 6.4500 | 7.4200 | +41.333% | 94 | 130 | +584.636% |
| 2025-09-24 | 4.5500 | 5.3500 | 4.5500 | 5.2500 | +19.318% | 73 | 128 | +867.619% |
| 2025-09-23 | 4.5000 | 4.6500 | 4.3200 | 4.4000 | -21.429% | 6 | 58 | +1054.545% |
| 2025-09-22 | 6.3000 | 8.4500 | 4.8500 | 5.6000 | 0.000% | 60 | 57 | +807.143% |