INTC270319C00045000
INTC Mar 19 2027 45.00 Call
optionOPRA
EODOct 16, 2026
46.10USD-16.258%(-8.95)3Vol2,184OI
INTC270319C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 48.6900 | 48.6900 | 46.1000 | 46.1000 | -16.258% | 3 | 2,184 | 0.000% |
| 2026-10-14 | 55.0500 | 55.0500 | 54.7000 | 55.0500 | -6.010% | 45 | 2,180 | -16.258% |
| 2026-10-13 | 58.6700 | 58.6700 | 58.5700 | 58.5700 | +1.578% | 30 | 2,209 | -21.291% |
| 2026-10-12 | 57.3500 | 57.6600 | 57.2000 | 57.6600 | -9.765% | 4 | 2,209 | -20.049% |
| 2026-10-08 | 67.4200 | 67.4200 | 63.9000 | 63.9000 | -8.909% | 2 | 2,211 | -27.856% |
| 2026-10-06 | 71.1800 | 71.1800 | 70.1500 | 70.1500 | -10.580% | 2 | 2,213 | -34.284% |
| 2026-10-02 | 78.4500 | 78.4500 | 78.4500 | 78.4500 | +3.264% | 1 | 2,214 | -41.236% |
| 2026-09-30 | 75.9700 | 75.9700 | 75.9700 | 75.9700 | -5.132% | 3 | 2,214 | -39.318% |
| 2026-09-25 | 80.0800 | 80.0800 | 80.0800 | 80.0800 | +0.603% | 5 | 2,217 | -42.433% |
| 2026-09-24 | 79.6000 | 79.6000 | 79.6000 | 79.6000 | +0.353% | 5 | 2,219 | -42.085% |
| 2026-09-22 | 79.3200 | 79.3200 | 79.3200 | 79.3200 | +2.746% | 1 | 2,220 | -41.881% |
| 2026-09-21 | 73.6000 | 77.2000 | 73.6000 | 77.2000 | +18.314% | 11 | 2,231 | -40.285% |
| 2026-09-18 | 64.6000 | 65.2500 | 64.6000 | 65.2500 | -1.865% | 13 | 2,238 | -29.349% |
| 2026-09-17 | 66.5000 | 66.5000 | 66.4900 | 66.4900 | +20.606% | 2 | 2,239 | -30.666% |
| 2026-09-15 | 55.1300 | 55.1300 | 55.1300 | 55.1300 | -0.810% | 1 | 2,239 | -16.379% |
| 2026-09-14 | 55.5800 | 55.5800 | 55.5800 | 55.5800 | -7.567% | 1 | 2,239 | -17.056% |
| 2026-09-11 | 60.1300 | 60.1300 | 60.1300 | 60.1300 | +14.034% | 1 | 2,240 | -23.333% |
| 2026-09-04 | 52.7300 | 52.7300 | 52.7300 | 52.7300 | +9.512% | 1 | 2,240 | -12.573% |
| 2026-09-03 | 48.1500 | 48.1500 | 48.1500 | 48.1500 | +0.627% | 25 | 2,240 | -4.258% |
| 2026-08-27 | 47.4200 | 47.8500 | 47.4200 | 47.8500 | +3.459% | 2 | 2,241 | -3.657% |
| 2026-08-25 | 46.2500 | 46.2500 | 46.2500 | 46.2500 | +1.917% | 10 | 2,241 | -0.324% |
| 2026-08-24 | 45.0000 | 45.3800 | 45.0000 | 45.3800 | -5.320% | 12 | 2,239 | +1.587% |
| 2026-08-21 | 47.9000 | 47.9300 | 47.9000 | 47.9300 | -9.566% | 16 | 2,232 | -3.818% |
| 2026-08-18 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -12.786% | 5 | 2,232 | -13.019% |
| 2026-08-17 | 60.7300 | 60.8000 | 60.7300 | 60.7700 | -4.465% | 3 | 2,233 | -24.140% |
| 2026-08-14 | 63.6100 | 63.6100 | 63.6100 | 63.6100 | +6.549% | 2 | 2,233 | -27.527% |
| 2026-08-07 | 59.7000 | 59.7000 | 59.7000 | 59.7000 | -1.224% | 1 | 2,234 | -22.781% |
| 2026-08-05 | 58.7500 | 60.4400 | 58.7500 | 60.4400 | +2.008% | 8 | 2,232 | -23.726% |
| 2026-08-04 | 56.0000 | 59.2500 | 56.0000 | 59.2500 | +25.530% | 4 | 2,232 | -22.194% |
| 2026-08-03 | 47.1900 | 47.2000 | 47.1900 | 47.2000 | +5.310% | 3 | 2,233 | -2.331% |
| 2026-07-29 | 43.6700 | 44.8200 | 43.3200 | 44.8200 | -4.638% | 7 | 2,233 | +2.856% |
| 2026-07-28 | 45.7500 | 47.0000 | 45.7500 | 47.0000 | -5.528% | 2 | 2,233 | -1.915% |
| 2026-07-27 | 49.7500 | 49.7500 | 49.7500 | 49.7500 | -3.772% | 3 | 2,233 | -7.337% |
| 2026-07-24 | 54.6400 | 54.6400 | 51.7000 | 51.7000 | -15.935% | 107 | 2,286 | -10.832% |
| 2026-07-23 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | +11.818% | 3 | 2,289 | -25.041% |
| 2026-07-17 | 56.7000 | 56.7000 | 55.0000 | 55.0000 | 0.000% | 14 | 2,291 | -16.182% |
| 2026-07-16 | 56.0600 | 56.0600 | 55.0000 | 55.0000 | -8.073% | 6 | 2,285 | -16.182% |
| 2026-07-15 | 65.1300 | 65.1300 | 59.8300 | 59.8300 | -11.231% | 526 | 2,610 | -22.948% |
| 2026-07-14 | 65.5000 | 67.4000 | 63.9000 | 67.4000 | -2.545% | 531 | 2,335 | -31.602% |
| 2026-07-10 | 68.1000 | 69.1600 | 68.1000 | 69.1600 | +0.596% | 7 | 2,335 | -33.343% |
| 2026-07-07 | 68.7500 | 68.7500 | 68.7500 | 68.7500 | -12.163% | 1 | 2,335 | -32.945% |
| 2026-07-02 | 86.4500 | 86.4500 | 77.9700 | 78.2700 | -9.514% | 6 | 2,332 | -41.101% |
| 2026-07-01 | 92.4700 | 92.4700 | 86.5000 | 86.5000 | -12.564% | 3 | 2,329 | -46.705% |
| 2026-06-30 | 95.9500 | 98.9300 | 95.9500 | 98.9300 | +9.959% | 4 | 2,329 | -53.401% |
| 2026-06-29 | 89.9700 | 89.9700 | 89.9700 | 89.9700 | +3.891% | 2 | 2,329 | -48.761% |
| 2026-06-26 | 85.3500 | 86.6000 | 85.3500 | 86.6000 | -6.378% | 7 | 2,329 | -46.767% |
| 2026-06-23 | 92.5000 | 92.5000 | 92.5000 | 92.5000 | -4.155% | 3 | 2,329 | -50.162% |
| 2026-06-22 | 98.2900 | 98.2900 | 96.5100 | 96.5100 | +3.987% | 248 | 2,398 | -52.233% |
| 2026-06-18 | 88.7600 | 93.1000 | 88.4700 | 92.8100 | +13.183% | 267 | 2,414 | -50.329% |
| 2026-06-17 | 79.9200 | 82.0000 | 79.9200 | 82.0000 | +4.725% | 2 | 2,415 | -43.780% |
| 2026-06-16 | 83.1300 | 83.1300 | 78.3000 | 78.3000 | -9.459% | 23 | 2,435 | -41.124% |
| 2026-06-15 | 88.6100 | 88.6100 | 86.4800 | 86.4800 | +1.741% | 2 | 2,436 | -46.693% |
| 2026-06-12 | 80.5400 | 85.0000 | 80.5400 | 85.0000 | +13.333% | 3 | 2,434 | -45.765% |
| 2026-06-11 | 75.0000 | 76.0900 | 75.0000 | 75.0000 | +13.740% | 12 | 2,446 | -38.533% |
| 2026-06-10 | 69.8500 | 69.8500 | 65.9100 | 65.9400 | -3.484% | 11 | 2,453 | -30.088% |
| 2026-06-09 | 72.0500 | 72.0500 | 68.3200 | 68.3200 | +14.057% | 6 | 2,447 | -32.523% |
| 2026-06-05 | 59.5000 | 59.9000 | 59.3000 | 59.9000 | -11.834% | 4 | 2,446 | -23.038% |
| 2026-06-04 | 68.0000 | 68.0000 | 67.9400 | 67.9400 | -4.739% | 6 | 2,445 | -32.146% |
| 2026-06-03 | 70.9200 | 71.3200 | 70.5200 | 71.3200 | +8.637% | 60 | 2,450 | -35.362% |
| 2026-06-02 | 65.6500 | 65.6500 | 65.6500 | 65.6500 | -1.382% | 1 | 2,451 | -29.779% |
| 2026-06-01 | 66.5700 | 66.5700 | 66.5700 | 66.5700 | -11.594% | 2 | 2,451 | -30.750% |
| 2026-05-29 | 79.8900 | 79.8900 | 75.3000 | 75.3000 | -4.744% | 3 | 2,451 | -38.778% |
| 2026-05-28 | 78.4500 | 79.0500 | 78.4500 | 79.0500 | -2.839% | 5 | 2,451 | -41.682% |
| 2026-05-26 | 80.2500 | 81.3600 | 80.0500 | 81.3600 | +4.107% | 92 | 2,467 | -43.338% |
| 2026-05-22 | 78.1500 | 78.1500 | 78.1500 | 78.1500 | +2.264% | 5 | 2,472 | -41.011% |
| 2026-05-21 | 76.3500 | 76.5500 | 76.3500 | 76.4200 | +2.152% | 5 | 2,473 | -39.675% |
| 2026-05-20 | 74.8100 | 74.8100 | 74.8100 | 74.8100 | +5.739% | 1 | 2,474 | -38.377% |
| 2026-05-19 | 70.7500 | 70.7500 | 70.7500 | 70.7500 | +6.439% | 2 | 2,474 | -34.841% |
| 2026-05-18 | 65.5000 | 66.4700 | 65.5000 | 66.4700 | -2.651% | 4 | 2,474 | -30.645% |
| 2026-05-15 | 68.4500 | 68.4500 | 66.4000 | 68.2800 | -8.263% | 7 | 2,479 | -32.484% |
| 2026-05-14 | 74.4300 | 74.4300 | 74.4300 | 74.4300 | -6.082% | 3 | 2,482 | -38.063% |
| 2026-05-13 | 82.9400 | 82.9400 | 79.2500 | 79.2500 | +0.891% | 11 | 2,488 | -41.830% |
| 2026-05-12 | 75.8500 | 78.5500 | 75.6700 | 78.5500 | -7.534% | 51 | 2,519 | -41.311% |
| 2026-05-11 | 85.1500 | 85.1500 | 84.9500 | 84.9500 | +1.859% | 53 | 2,469 | -45.733% |
| 2026-05-08 | 74.0000 | 86.8500 | 74.0000 | 83.4000 | +18.753% | 54 | 2,471 | -44.724% |
| 2026-05-07 | 72.3300 | 72.3300 | 70.2300 | 70.2300 | +0.014% | 4 | 2,474 | -34.359% |
| 2026-05-06 | 68.0000 | 70.2200 | 68.0000 | 70.2200 | +4.184% | 4 | 2,477 | -34.349% |
| 2026-05-05 | 64.2000 | 68.2000 | 64.2000 | 67.4000 | +17.585% | 48 | 2,477 | -31.602% |
| 2026-05-04 | 58.4500 | 58.4500 | 56.9900 | 57.3200 | -2.517% | 35 | 2,481 | -19.574% |
| 2026-05-01 | 56.4000 | 59.0000 | 56.4000 | 58.8000 | +9.701% | 28 | 2,480 | -21.599% |
| 2026-04-30 | 52.0000 | 53.6000 | 52.0000 | 53.6000 | -0.741% | 22 | 2,495 | -13.993% |
| 2026-04-29 | 50.0000 | 54.0000 | 50.0000 | 54.0000 | +24.281% | 106 | 2,589 | -14.630% |
| 2026-04-28 | 42.7800 | 43.4500 | 42.1800 | 43.4500 | +0.231% | 7 | 2,594 | +6.099% |
| 2026-04-27 | 44.7200 | 46.2500 | 43.3500 | 43.3500 | +4.508% | 51 | 2,624 | +6.344% |
| 2026-04-24 | 40.9000 | 44.4000 | 40.0500 | 41.4800 | +49.747% | 244 | 2,739 | +11.138% |
| 2026-04-23 | 28.9000 | 29.3300 | 27.7000 | 27.7000 | 0.000% | 104 | 2,720 | +66.426% |
| 2026-04-22 | 27.7500 | 27.7500 | 26.9200 | 27.7000 | -0.717% | 5 | 2,720 | +66.426% |
| 2026-04-21 | 28.5000 | 28.5000 | 27.6300 | 27.9000 | +2.011% | 13 | 2,723 | +65.233% |
| 2026-04-20 | 29.6300 | 29.6300 | 27.3500 | 27.3500 | -6.814% | 14 | 2,723 | +68.556% |
| 2026-04-17 | 30.6000 | 31.2500 | 29.3100 | 29.3500 | -0.978% | 117 | 2,726 | +57.070% |
| 2026-04-16 | 29.3500 | 29.7700 | 29.1500 | 29.6400 | +12.230% | 20 | 2,812 | +55.533% |
| 2026-04-15 | 26.8800 | 27.2700 | 26.2000 | 26.4100 | +2.723% | 28 | 2,814 | +74.555% |
| 2026-04-14 | 25.9500 | 26.2000 | 24.5000 | 25.7100 | -5.234% | 87 | 2,827 | +79.308% |
| 2026-04-13 | 25.6600 | 27.3000 | 25.6600 | 27.1300 | +9.705% | 50 | 2,793 | +69.923% |
| 2026-04-10 | 25.1800 | 25.1800 | 24.6000 | 24.7300 | +1.602% | 74 | 2,788 | +86.413% |
| 2026-04-09 | 23.4300 | 24.3400 | 22.8000 | 24.3400 | +12.063% | 90 | 2,785 | +89.400% |
| 2026-04-08 | 18.0000 | 21.8100 | 18.0000 | 21.7200 | +28.142% | 129 | 2,799 | +112.247% |
| 2026-04-07 | 17.0000 | 17.0600 | 16.1200 | 16.9500 | +5.937% | 51 | 2,867 | +171.976% |
| 2026-04-06 | 16.5700 | 16.5700 | 16.0000 | 16.0000 | +5.263% | 39 | 2,857 | +188.125% |
| 2026-04-02 | 12.9000 | 15.2000 | 12.9000 | 15.2000 | +13.433% | 112 | 2,913 | +203.289% |
| 2026-04-01 | 12.0000 | 13.7500 | 12.0000 | 13.4000 | +24.420% | 56 | 2,913 | +244.030% |
| 2026-03-31 | 9.2500 | 10.7700 | 9.2500 | 10.7700 | +22.386% | 55 | 2,931 | +328.041% |
| 2026-03-30 | 9.8500 | 9.8500 | 8.8000 | 8.8000 | -14.146% | 68 | 2,944 | +423.864% |
| 2026-03-27 | 10.6100 | 10.7000 | 10.2000 | 10.2500 | -6.393% | 15 | 2,908 | +349.756% |
| 2026-03-26 | 12.2000 | 12.2000 | 10.7500 | 10.9500 | -15.769% | 39 | 2,905 | +321.005% |
| 2026-03-25 | 11.0500 | 13.0000 | 11.0500 | 13.0000 | +20.818% | 51 | 2,914 | +254.615% |
| 2026-03-24 | 9.7300 | 10.7600 | 9.7300 | 10.7600 | +0.093% | 470 | 2,940 | +328.439% |
| 2026-03-23 | 10.6500 | 11.9000 | 10.6000 | 10.7500 | -0.555% | 116 | 3,046 | +328.837% |
| 2026-03-20 | 12.3500 | 12.3500 | 10.7500 | 10.8100 | -12.114% | 43 | 3,018 | +326.457% |
| 2026-03-19 | 11.8200 | 12.4000 | 11.5500 | 12.3000 | +5.218% | 44 | 2,998 | +274.797% |
| 2026-03-18 | 11.3500 | 11.8000 | 11.0500 | 11.6900 | +7.742% | 81 | 2,998 | +294.354% |
| 2026-03-17 | 11.2500 | 11.7500 | 10.8500 | 10.8500 | -15.234% | 232 | 2,978 | +324.885% |
| 2026-03-16 | 13.9000 | 14.0400 | 12.8000 | 12.8000 | +7.744% | 86 | 2,939 | +260.156% |
| 2026-03-13 | 11.9000 | 12.6000 | 11.8800 | 11.8800 | +1.974% | 177 | 2,950 | +288.047% |
| 2026-03-12 | 12.4500 | 12.4500 | 11.6500 | 11.6500 | -16.187% | 279 | 2,824 | +295.708% |
| 2026-03-11 | 13.3500 | 13.9000 | 13.1500 | 13.9000 | +6.923% | 16 | 2,796 | +231.655% |
| 2026-03-10 | 13.0000 | 13.0000 | 12.4800 | 13.0000 | +8.333% | 61 | 2,803 | +254.615% |
| 2026-03-09 | 10.2000 | 12.0000 | 10.0100 | 12.0000 | +15.385% | 21 | 2,757 | +284.167% |
| 2026-03-06 | 11.4100 | 11.7900 | 10.4000 | 10.4000 | -11.864% | 107 | 2,903 | +343.269% |
| 2026-03-05 | 11.0000 | 12.5000 | 11.0000 | 11.8000 | -2.801% | 345 | 2,907 | +290.678% |
| 2026-03-04 | 10.4000 | 12.1500 | 10.4000 | 12.1400 | +16.172% | 192 | 3,066 | +279.736% |
| 2026-03-03 | 10.4000 | 10.7000 | 9.6900 | 10.4500 | -11.441% | 156 | 2,907 | +341.148% |
| 2026-03-02 | 11.5800 | 11.8000 | 11.3000 | 11.8000 | 0.000% | 128 | 2,784 | +290.678% |
| 2026-02-27 | 12.5600 | 13.0000 | 11.7500 | 11.8000 | +0.085% | 59 | 2,748 | +290.678% |
| 2026-02-26 | 12.0500 | 12.0500 | 11.3000 | 11.7900 | -8.106% | 194 | 2,743 | +291.009% |
| 2026-02-25 | 12.3000 | 12.8600 | 12.2000 | 12.8300 | -0.156% | 64 | 2,686 | +259.314% |
| 2026-02-24 | 10.9200 | 12.8500 | 10.9200 | 12.8500 | +21.801% | 90 | 2,686 | +258.755% |
| 2026-02-23 | 11.1500 | 11.1500 | 10.5000 | 10.5500 | -3.388% | 71 | 2,630 | +336.967% |
| 2026-02-20 | 10.6000 | 11.0100 | 10.2000 | 10.9200 | -3.448% | 565 | 2,620 | +322.161% |
| 2026-02-19 | 11.2000 | 11.3600 | 11.1200 | 11.3100 | -4.153% | 10 | 2,852 | +307.604% |
| 2026-02-18 | 12.5000 | 12.5000 | 11.8000 | 11.8000 | -11.610% | 17 | 2,852 | +290.678% |
| 2026-02-17 | 12.6200 | 13.3500 | 12.6200 | 13.3500 | -0.150% | 2 | 2,837 | +245.318% |
| 2026-02-13 | 12.0000 | 13.4300 | 12.0000 | 13.3700 | +3.243% | 14 | 2,833 | +244.802% |
| 2026-02-12 | 13.0000 | 13.1400 | 12.9000 | 12.9500 | -6.835% | 18 | 2,833 | +255.985% |
| 2026-02-11 | 13.8500 | 13.9000 | 13.8000 | 13.9000 | +3.346% | 77 | 2,833 | +231.655% |
| 2026-02-10 | 15.0600 | 15.0600 | 13.4500 | 13.4500 | -16.821% | 56 | 2,839 | +242.751% |
| 2026-02-09 | 15.0000 | 16.1700 | 13.7000 | 16.1700 | -0.980% | 41 | 2,809 | +185.096% |
| 2026-02-06 | 14.9200 | 16.3300 | 14.9200 | 16.3300 | +14.596% | 9 | 2,785 | +182.303% |
| 2026-02-05 | 13.7500 | 15.6800 | 13.2200 | 14.2500 | -5.000% | 38 | 2,778 | +223.509% |
| 2026-02-04 | 14.9000 | 15.0000 | 13.3000 | 15.0000 | +3.306% | 24 | 2,763 | +207.333% |
| 2026-02-03 | 15.5000 | 15.5000 | 14.4500 | 14.5200 | -1.157% | 56 | 2,741 | +217.493% |
| 2026-02-02 | 11.9100 | 14.7500 | 11.9100 | 14.6900 | +15.669% | 151 | 2,750 | +213.819% |
| 2026-01-30 | 14.1000 | 14.5000 | 12.7000 | 12.7000 | -7.164% | 206 | 2,753 | +262.992% |
| 2026-01-29 | 13.5500 | 14.0500 | 13.2000 | 13.6800 | -2.979% | 123 | 2,789 | +236.988% |
| 2026-01-28 | 13.1300 | 14.5100 | 13.1300 | 14.1000 | +31.776% | 106 | 2,768 | +226.950% |
| 2026-01-27 | 10.9000 | 11.1700 | 10.4000 | 10.7000 | +7.972% | 765 | 2,785 | +330.841% |
| 2026-01-26 | 11.2500 | 11.5000 | 9.8000 | 9.9100 | -16.017% | 269 | 2,564 | +365.187% |
| 2026-01-23 | 13.3300 | 13.6500 | 11.1500 | 11.8000 | -35.484% | 1,103 | 2,473 | +290.678% |
| 2026-01-22 | 18.2900 | 18.2900 | 18.2900 | 18.2900 | -0.327% | 20 | 1,871 | +152.050% |
| 2026-01-21 | 17.2500 | 19.3000 | 17.2500 | 18.3500 | +32.014% | 34 | 1,871 | +151.226% |
| 2026-01-20 | 13.0500 | 15.2500 | 13.0500 | 13.9000 | +3.577% | 55 | 1,874 | +231.655% |
| 2026-01-16 | 15.0000 | 15.0900 | 13.0000 | 13.4200 | -9.630% | 152 | 1,831 | +243.517% |
| 2026-01-15 | 15.4300 | 15.4800 | 14.1500 | 14.8500 | +6.071% | 61 | 1,831 | +210.438% |
| 2026-01-14 | 14.4000 | 14.5800 | 13.7500 | 14.0000 | +2.190% | 89 | 1,845 | +229.286% |
| 2026-01-13 | 12.4000 | 14.2700 | 12.4000 | 13.7000 | +20.175% | 74 | 1,801 | +236.496% |
| 2026-01-12 | 11.3500 | 12.3000 | 11.3500 | 11.4000 | -6.634% | 94 | 1,758 | +304.386% |
| 2026-01-09 | 11.6000 | 12.2100 | 10.9600 | 12.2100 | +32.000% | 27 | 1,737 | +277.559% |
| 2026-01-08 | 10.1700 | 10.1700 | 9.1000 | 9.2500 | -8.234% | 63 | 1,730 | +398.378% |
| 2026-01-07 | 8.8500 | 11.5900 | 8.8500 | 10.0800 | +16.937% | 71 | 1,678 | +357.341% |
| 2026-01-06 | 8.3500 | 8.6200 | 8.0300 | 8.6200 | +4.485% | 27 | 1,672 | +434.803% |
| 2026-01-05 | 8.3700 | 8.8000 | 8.1500 | 8.2500 | +2.357% | 91 | 1,612 | +458.788% |
| 2026-01-02 | 7.9800 | 8.0600 | 7.9800 | 8.0600 | +12.727% | 2 | 1,612 | +471.960% |
| 2025-12-30 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +14.400% | 1 | 1,611 | +544.755% |
| 2025-12-29 | 6.1300 | 6.2500 | 6.1300 | 6.2500 | +1.297% | 36 | 1,611 | +637.600% |
| 2025-12-26 | 6.1000 | 6.2000 | 6.1000 | 6.1700 | +2.662% | 6 | 1,620 | +647.164% |
| 2025-12-24 | 5.5000 | 6.0100 | 5.5000 | 6.0100 | -6.966% | 2 | 1,624 | +667.055% |
| 2025-12-23 | 6.4400 | 6.5200 | 6.4400 | 6.4600 | -2.121% | 13 | 1,624 | +613.622% |
| 2025-12-22 | 6.9600 | 6.9600 | 6.5200 | 6.6000 | -5.714% | 30 | 1,619 | +598.485% |
| 2025-12-19 | 6.9500 | 7.3000 | 6.9500 | 7.0000 | +6.870% | 41 | 1,593 | +558.571% |
| 2025-12-18 | 6.8200 | 6.8200 | 6.5500 | 6.5500 | 0.000% | 23 | 1,556 | +603.817% |
| 2025-12-17 | 6.6000 | 6.6000 | 6.5500 | 6.5500 | -10.519% | 2 | 1,561 | +603.817% |
| 2025-12-15 | 7.4500 | 7.4600 | 7.3200 | 7.3200 | -6.752% | 7 | 1,561 | +529.781% |
| 2025-12-12 | 8.7600 | 8.7600 | 7.7300 | 7.8500 | -8.187% | 64 | 1,558 | +487.261% |
| 2025-12-11 | 8.8300 | 8.8300 | 8.5500 | 8.5500 | -8.065% | 7 | 1,617 | +439.181% |
| 2025-12-10 | 8.6000 | 9.5000 | 8.4500 | 9.3000 | +2.990% | 44 | 1,613 | +395.699% |
| 2025-12-09 | 9.1200 | 9.1200 | 8.8500 | 9.0300 | +2.614% | 42 | 1,577 | +410.520% |
| 2025-12-08 | 9.6900 | 9.6900 | 8.8000 | 8.8000 | -12.000% | 12 | 1,537 | +423.864% |
| 2025-12-05 | 10.2500 | 10.2500 | 10.0000 | 10.0000 | +7.643% | 7 | 1,535 | +361.000% |
| 2025-12-04 | 10.0000 | 10.2400 | 9.2900 | 9.2900 | -17.201% | 20 | 1,535 | +396.233% |
| 2025-12-03 | 10.7000 | 11.3100 | 10.7000 | 11.2200 | -0.178% | 7 | 1,518 | +310.873% |
| 2025-12-02 | 10.7500 | 11.2400 | 10.6000 | 11.2400 | +28.899% | 103 | 1,520 | +310.142% |
| 2025-12-01 | 8.8000 | 8.8000 | 8.7200 | 8.7200 | -0.909% | 10 | 1,435 | +428.670% |
| 2025-11-28 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +39.683% | 2 | 1,434 | +423.864% |
| 2025-11-24 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +3.279% | 20 | 1,434 | +631.746% |
| 2025-11-21 | 5.3400 | 6.2000 | 5.3400 | 6.1000 | +2.521% | 13 | 1,434 | +655.738% |
| 2025-11-20 | 5.8000 | 5.9500 | 5.8000 | 5.9500 | -2.459% | 2 | 1,434 | +674.790% |
| 2025-11-18 | 5.8000 | 6.2000 | 5.8000 | 6.1000 | -0.813% | 63 | 1,434 | +655.738% |
| 2025-11-17 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -4.355% | 1 | 1,422 | +649.593% |
| 2025-11-14 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -11.918% | 2 | 1,421 | +616.952% |
| 2025-11-13 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -24.742% | 2 | 1,421 | +531.507% |
| 2025-11-10 | 9.2700 | 9.7000 | 9.2700 | 9.7000 | +14.522% | 10 | 1,419 | +375.258% |
| 2025-11-07 | 8.5000 | 8.5300 | 7.8500 | 8.4700 | +5.875% | 14 | 1,425 | +444.274% |
| 2025-11-06 | 8.2000 | 8.2000 | 8.0000 | 8.0000 | -6.433% | 13 | 1,425 | +476.250% |
| 2025-11-05 | 8.5000 | 8.5500 | 8.3800 | 8.5500 | +7.547% | 10 | 1,424 | +439.181% |
| 2025-11-04 | 7.8200 | 8.5000 | 7.8200 | 7.9500 | -15.426% | 68 | 1,414 | +479.874% |
| 2025-11-03 | 9.8000 | 9.8000 | 9.1400 | 9.4000 | -5.051% | 113 | 1,474 | +390.426% |
| 2025-10-31 | 9.8000 | 10.2000 | 9.8000 | 9.9000 | -4.348% | 4 | 1,474 | +365.657% |
| 2025-10-30 | 10.5600 | 10.6000 | 10.3500 | 10.3500 | -2.358% | 5 | 1,473 | +345.411% |
| 2025-10-29 | 10.6000 | 10.7000 | 10.2700 | 10.6000 | -1.852% | 43 | 1,470 | +334.906% |
| 2025-10-28 | 9.4300 | 10.9700 | 9.4300 | 10.8000 | +16.757% | 66 | 1,447 | +326.852% |
| 2025-10-27 | 9.5100 | 9.5100 | 8.8700 | 9.2500 | +14.198% | 32 | 1,418 | +398.378% |
| 2025-10-24 | 8.6500 | 9.4700 | 8.1000 | 8.1000 | -0.613% | 67 | 1,418 | +469.136% |
| 2025-10-23 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +5.026% | 1 | 1,406 | +465.644% |
| 2025-10-22 | 8.3000 | 8.5500 | 7.5000 | 7.7600 | -8.706% | 146 | 1,407 | +494.072% |
| 2025-10-21 | 8.5000 | 8.6500 | 8.4500 | 8.5000 | -0.585% | 16 | 1,378 | +442.353% |
| 2025-10-20 | 8.4800 | 8.7500 | 8.4800 | 8.5500 | +3.012% | 15 | 1,378 | +439.181% |
| 2025-10-17 | 8.6500 | 8.6500 | 8.3000 | 8.3000 | +6.410% | 5 | 1,376 | +455.422% |
| 2025-10-16 | 8.2500 | 8.2500 | 7.7700 | 7.8000 | -5.455% | 5 | 1,371 | +491.026% |
| 2025-10-15 | 7.0000 | 8.2500 | 6.4000 | 8.2500 | +9.416% | 37 | 1,372 | +458.788% |
| 2025-10-14 | 7.0000 | 7.5400 | 6.6500 | 7.5400 | -5.395% | 88 | 1,381 | +511.406% |
| 2025-10-13 | 9.9500 | 9.9500 | 7.6000 | 7.9700 | -0.375% | 15 | 1,384 | +478.419% |
| 2025-10-10 | 8.3300 | 8.3300 | 8.0000 | 8.0000 | +2.564% | 3 | 1,372 | +476.250% |
| 2025-10-09 | 8.1000 | 8.1000 | 7.5800 | 7.8000 | -4.294% | 111 | 1,370 | +491.026% |
| 2025-10-08 | 7.5000 | 8.4000 | 5.9000 | 8.1500 | +4.487% | 118 | 1,317 | +465.644% |
| 2025-10-07 | 7.3500 | 8.3000 | 7.3500 | 7.8000 | +4.000% | 45 | 1,257 | +491.026% |
| 2025-10-06 | 10.0000 | 10.0000 | 7.5000 | 7.5000 | -2.850% | 38 | 1,242 | +514.667% |
| 2025-10-03 | 9.1000 | 9.1000 | 7.7000 | 7.7200 | +2.252% | 18 | 1,228 | +497.150% |
| 2025-10-02 | 7.2700 | 7.7000 | 7.0500 | 7.5500 | +10.058% | 25 | 1,225 | +510.596% |
| 2025-10-01 | 6.1900 | 6.8600 | 6.1600 | 6.8600 | +8.716% | 10 | 1,213 | +572.012% |
| 2025-09-30 | 5.8500 | 6.3100 | 5.7500 | 6.3100 | -2.923% | 9 | 1,207 | +630.586% |
| 2025-09-29 | 6.4300 | 6.7500 | 6.3500 | 6.5000 | -12.399% | 62 | 1,209 | +609.231% |
| 2025-09-26 | 6.7000 | 7.4500 | 6.6000 | 7.4200 | +19.677% | 158 | 1,209 | +521.294% |
| 2025-09-25 | 5.0400 | 6.2000 | 4.5500 | 6.2000 | +39.326% | 55 | 1,082 | +643.548% |
| 2025-09-24 | 3.5000 | 4.4500 | 3.4500 | 4.4500 | +32.836% | 154 | 1,062 | +935.955% |
| 2025-09-23 | 3.5500 | 4.0000 | 3.3500 | 3.3500 | +9.836% | 238 | 1,045 | +1276.119% |
| 2025-09-22 | 4.1500 | 4.7000 | 3.0500 | 3.0500 | 0.000% | 1,133 | 1,011 | +1411.475% |