INTC270319C00050000
INTC Mar 19 2027 50.00 Call
optionOPRA
EODOct 16, 2026
42.02USD-11.537%(-5.48)110Vol6,125OI
INTC270319C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 45.5000 | 45.6000 | 41.4300 | 42.0200 | -11.537% | 110 | 6,119 | 0.000% |
| 2026-10-15 | 46.3900 | 48.4000 | 42.1500 | 47.5000 | -5.773% | 163 | 6,149 | -11.537% |
| 2026-10-14 | 52.8000 | 52.8000 | 49.8000 | 50.4100 | -7.386% | 34 | 6,144 | -16.644% |
| 2026-10-13 | 51.2000 | 54.4300 | 50.1000 | 54.4300 | +2.505% | 28 | 6,151 | -22.800% |
| 2026-10-12 | 54.1500 | 54.5700 | 52.4400 | 53.1000 | -6.018% | 101 | 6,138 | -20.866% |
| 2026-10-09 | 59.0000 | 59.0000 | 56.5000 | 56.5000 | -2.620% | 23 | 6,131 | -25.628% |
| 2026-10-08 | 62.0000 | 62.0000 | 57.4000 | 58.0200 | -9.682% | 45 | 6,160 | -27.577% |
| 2026-10-07 | 64.3500 | 65.2400 | 64.2300 | 64.2400 | -1.139% | 13 | 6,165 | -34.589% |
| 2026-10-06 | 66.2000 | 66.2000 | 64.7500 | 64.9800 | -4.286% | 62 | 6,165 | -35.334% |
| 2026-10-05 | 67.0000 | 69.0500 | 66.6000 | 67.8900 | -4.783% | 21 | 6,165 | -38.106% |
| 2026-10-02 | 75.5100 | 76.0000 | 71.3000 | 71.3000 | -1.831% | 21 | 6,168 | -41.066% |
| 2026-10-01 | 70.0000 | 72.6300 | 70.0000 | 72.6300 | +2.224% | 9 | 6,169 | -42.145% |
| 2026-09-30 | 72.0000 | 72.0000 | 69.7000 | 71.0500 | +4.485% | 17 | 6,177 | -40.859% |
| 2026-09-29 | 67.7500 | 70.2100 | 67.7500 | 68.0000 | -0.147% | 5 | 6,181 | -38.206% |
| 2026-09-28 | 70.5000 | 70.5000 | 66.7000 | 68.1000 | -9.200% | 17 | 6,177 | -38.297% |
| 2026-09-25 | 78.0000 | 78.0000 | 75.0000 | 75.0000 | -5.207% | 31 | 6,183 | -43.973% |
| 2026-09-24 | 72.0000 | 79.1200 | 72.0000 | 79.1200 | +7.281% | 35 | 6,208 | -46.891% |
| 2026-09-23 | 72.8500 | 73.7500 | 71.9200 | 73.7500 | -1.338% | 28 | 6,218 | -43.024% |
| 2026-09-22 | 73.7500 | 74.7500 | 73.1000 | 74.7500 | +2.104% | 56 | 6,261 | -43.786% |
| 2026-09-21 | 68.3500 | 76.7300 | 67.2700 | 73.2100 | +20.016% | 141 | 6,337 | -42.603% |
| 2026-09-18 | 61.7000 | 61.7000 | 58.6600 | 61.0000 | -0.327% | 39 | 6,344 | -31.115% |
| 2026-09-17 | 58.0000 | 63.3000 | 57.7500 | 61.2000 | +15.189% | 114 | 6,403 | -31.340% |
| 2026-09-16 | 55.0000 | 56.0000 | 51.7500 | 53.1300 | +7.551% | 81 | 6,420 | -20.911% |
| 2026-09-15 | 52.0000 | 52.1000 | 49.3000 | 49.4000 | -2.468% | 39 | 6,415 | -14.939% |
| 2026-09-14 | 47.5000 | 51.0000 | 47.2500 | 50.6500 | -8.886% | 29 | 6,418 | -17.038% |
| 2026-09-11 | 53.8000 | 56.9000 | 53.8000 | 55.5900 | +4.591% | 57 | 6,437 | -24.411% |
| 2026-09-10 | 54.8000 | 54.8000 | 52.0000 | 53.1500 | -8.598% | 35 | 6,440 | -20.941% |
| 2026-09-09 | 56.8500 | 58.9000 | 56.8500 | 58.1500 | +1.413% | 30 | 6,464 | -27.739% |
| 2026-09-08 | 53.1500 | 58.3000 | 53.1500 | 57.3400 | +18.963% | 184 | 6,590 | -26.718% |
| 2026-09-04 | 46.5400 | 48.2000 | 46.5400 | 48.2000 | +10.121% | 25 | 6,603 | -12.822% |
| 2026-09-03 | 41.0000 | 45.0500 | 40.8200 | 43.7700 | +2.843% | 36 | 6,611 | -3.998% |
| 2026-09-02 | 41.5000 | 43.0000 | 40.9000 | 42.5600 | +3.805% | 119 | 6,600 | -1.269% |
| 2026-09-01 | 39.9000 | 42.4500 | 38.9500 | 41.0000 | -5.093% | 194 | 6,432 | +2.488% |
| 2026-08-31 | 43.0000 | 44.1500 | 41.9000 | 43.2000 | +1.647% | 80 | 6,496 | -2.731% |
| 2026-08-28 | 44.0000 | 45.6000 | 42.2100 | 42.5000 | -4.815% | 43 | 6,478 | -1.129% |
| 2026-08-27 | 42.7000 | 45.7500 | 42.5000 | 44.6500 | +8.637% | 59 | 6,485 | -5.890% |
| 2026-08-26 | 40.1500 | 41.1000 | 39.1900 | 41.1000 | +0.612% | 191 | 6,443 | +2.238% |
| 2026-08-25 | 43.1500 | 43.1500 | 40.6500 | 40.8500 | +0.245% | 148 | 6,425 | +2.864% |
| 2026-08-24 | 42.3500 | 42.3500 | 39.0000 | 40.7500 | -6.149% | 113 | 6,392 | +3.117% |
| 2026-08-21 | 44.3500 | 44.9000 | 43.0500 | 43.4200 | -4.466% | 49 | 6,371 | -3.224% |
| 2026-08-20 | 45.5500 | 45.8000 | 43.5000 | 45.4500 | -1.196% | 62 | 6,344 | -7.547% |
| 2026-08-19 | 48.0000 | 48.0000 | 44.8000 | 46.0000 | -7.816% | 782 | 6,542 | -8.652% |
| 2026-08-18 | 51.7000 | 52.0500 | 48.7500 | 49.9000 | -12.132% | 85 | 6,503 | -15.792% |
| 2026-08-17 | 56.5200 | 57.5000 | 56.0000 | 56.7900 | +1.920% | 21 | 6,491 | -26.008% |
| 2026-08-14 | 56.5500 | 59.3500 | 55.7200 | 55.7200 | -3.565% | 7 | 6,493 | -24.587% |
| 2026-08-13 | 54.5000 | 60.3200 | 54.5000 | 57.7800 | +5.941% | 522 | 6,391 | -27.276% |
| 2026-08-12 | 54.6000 | 56.0000 | 53.6000 | 54.5400 | +6.523% | 41 | 6,383 | -22.956% |
| 2026-08-11 | 51.7000 | 51.8000 | 50.6100 | 51.2000 | -1.727% | 16 | 6,380 | -17.930% |
| 2026-08-10 | 52.3500 | 53.5000 | 50.9000 | 52.1000 | -5.273% | 52 | 6,359 | -19.347% |
| 2026-08-07 | 57.3000 | 57.3000 | 52.9800 | 55.0000 | +0.548% | 37 | 6,369 | -23.600% |
| 2026-08-06 | 51.5000 | 56.6900 | 50.9900 | 54.7000 | -3.186% | 32 | 6,375 | -23.181% |
| 2026-08-05 | 54.3300 | 56.8000 | 52.6000 | 56.5000 | +2.096% | 62 | 6,401 | -25.628% |
| 2026-08-04 | 51.0000 | 55.9500 | 51.0000 | 55.3400 | +20.226% | 82 | 6,409 | -24.069% |
| 2026-08-03 | 45.0000 | 46.4500 | 42.0000 | 46.0300 | +0.502% | 82 | 6,362 | -8.712% |
| 2026-07-31 | 52.0300 | 52.3400 | 45.8000 | 45.8000 | -3.579% | 116 | 6,403 | -8.253% |
| 2026-07-30 | 43.0000 | 49.0000 | 42.9000 | 47.5000 | +25.000% | 325 | 6,630 | -11.537% |
| 2026-07-29 | 42.2000 | 43.0000 | 38.0000 | 38.0000 | -10.272% | 71 | 6,606 | +10.579% |
| 2026-07-28 | 42.7500 | 43.6500 | 39.6200 | 42.3500 | -10.275% | 499 | 6,774 | -0.779% |
| 2026-07-27 | 48.8000 | 50.0000 | 43.0000 | 47.2000 | -0.986% | 612 | 6,313 | -10.975% |
| 2026-07-24 | 55.8000 | 56.0000 | 47.6300 | 47.6700 | -14.951% | 230 | 6,362 | -11.852% |
| 2026-07-23 | 56.6000 | 58.8000 | 54.7500 | 56.0500 | -2.010% | 41 | 6,362 | -25.031% |
| 2026-07-22 | 57.2000 | 61.5000 | 57.2000 | 57.2000 | -6.230% | 72 | 6,360 | -26.538% |
| 2026-07-21 | 57.6500 | 61.0000 | 57.0000 | 61.0000 | +15.094% | 39 | 6,365 | -31.115% |
| 2026-07-20 | 52.8000 | 55.6000 | 52.8000 | 53.0000 | +4.331% | 42 | 6,355 | -20.717% |
| 2026-07-17 | 50.0000 | 53.4300 | 46.0000 | 50.8000 | -3.238% | 120 | 6,333 | -17.283% |
| 2026-07-16 | 55.1800 | 56.0000 | 51.1000 | 52.5000 | -9.871% | 151 | 6,305 | -19.962% |
| 2026-07-15 | 63.0000 | 64.0000 | 54.7300 | 58.2500 | -7.832% | 287 | 6,195 | -27.863% |
| 2026-07-14 | 62.3000 | 64.0000 | 59.4000 | 63.2000 | +7.119% | 47 | 6,190 | -33.513% |
| 2026-07-13 | 60.5000 | 61.3500 | 57.3000 | 59.0000 | -9.161% | 169 | 6,152 | -28.780% |
| 2026-07-10 | 64.5000 | 65.7000 | 63.0000 | 64.9500 | -2.477% | 54 | 6,129 | -35.304% |
| 2026-07-09 | 69.5000 | 71.2000 | 66.6000 | 66.6000 | +1.913% | 305 | 6,224 | -36.907% |
| 2026-07-08 | 64.3500 | 65.3500 | 60.0000 | 65.3500 | +1.036% | 389 | 6,155 | -35.700% |
| 2026-07-07 | 71.4000 | 72.2000 | 63.7400 | 64.6800 | -16.606% | 367 | 6,197 | -35.034% |
| 2026-07-06 | 77.2000 | 81.5000 | 77.0000 | 77.5600 | +3.690% | 59 | 6,169 | -45.823% |
| 2026-07-02 | 82.2000 | 85.0000 | 72.8500 | 74.8000 | -8.165% | 168 | 6,100 | -43.824% |
| 2026-07-01 | 89.8500 | 89.8500 | 81.4500 | 81.4500 | -13.388% | 186 | 5,994 | -48.410% |
| 2026-06-30 | 86.7300 | 96.0000 | 86.6400 | 94.0400 | +9.860% | 53 | 5,992 | -55.317% |
| 2026-06-29 | 82.0000 | 85.7000 | 73.4500 | 85.6000 | +4.010% | 172 | 5,898 | -50.911% |
| 2026-06-26 | 83.4500 | 85.6400 | 80.7600 | 82.3000 | -5.771% | 181 | 5,794 | -48.943% |
| 2026-06-25 | 94.0000 | 94.8500 | 81.0000 | 87.3400 | +1.937% | 383 | 5,501 | -51.889% |
| 2026-06-24 | 88.1000 | 90.4500 | 82.7200 | 85.6800 | -4.193% | 329 | 5,406 | -50.957% |
| 2026-06-23 | 89.4300 | 89.4300 | 89.4300 | 89.4300 | -5.315% | 5 | 5,401 | -53.014% |
| 2026-06-22 | 92.7500 | 94.4500 | 92.7500 | 94.4500 | +7.330% | 16 | 5,395 | -55.511% |
| 2026-06-18 | 87.9400 | 89.0000 | 84.0000 | 88.0000 | +16.402% | 9 | 5,399 | -52.250% |
| 2026-06-17 | 76.2400 | 77.7800 | 75.2000 | 75.6000 | +3.562% | 27 | 5,397 | -44.418% |
| 2026-06-16 | 76.0000 | 76.0000 | 73.0000 | 73.0000 | -10.484% | 4 | 5,397 | -42.438% |
| 2026-06-15 | 84.6000 | 84.6000 | 81.5500 | 81.5500 | +3.006% | 27 | 5,398 | -48.473% |
| 2026-06-12 | 78.9000 | 81.5000 | 78.9000 | 79.1700 | +8.870% | 32 | 5,388 | -46.924% |
| 2026-06-11 | 69.2400 | 73.0000 | 65.6700 | 72.7200 | +18.244% | 24 | 5,387 | -42.217% |
| 2026-06-10 | 63.5000 | 64.4500 | 61.5000 | 61.5000 | +0.820% | 24 | 5,368 | -31.675% |
| 2026-06-09 | 68.2500 | 68.2500 | 60.2000 | 61.0000 | -6.870% | 10 | 5,366 | -31.115% |
| 2026-06-08 | 62.4500 | 65.5000 | 62.4500 | 65.5000 | +16.964% | 3 | 5,364 | -35.847% |
| 2026-06-05 | 59.0000 | 59.0000 | 56.0000 | 56.0000 | -15.152% | 6 | 5,361 | -24.964% |
| 2026-06-04 | 63.6200 | 66.0000 | 63.6200 | 66.0000 | -1.507% | 3 | 5,363 | -36.333% |
| 2026-06-03 | 70.5000 | 70.8200 | 67.0000 | 67.0100 | +8.448% | 8 | 5,365 | -37.293% |
| 2026-06-02 | 61.1000 | 62.5000 | 61.1000 | 61.7900 | +0.227% | 39 | 5,400 | -31.995% |
| 2026-06-01 | 61.6900 | 66.0000 | 61.6500 | 61.6500 | -10.600% | 33 | 5,424 | -31.841% |
| 2026-05-29 | 74.6300 | 74.6300 | 68.9600 | 68.9600 | -8.029% | 210 | 5,217 | -39.066% |
| 2026-05-28 | 77.0000 | 77.0000 | 71.0000 | 74.9800 | -0.027% | 8 | 5,215 | -43.958% |
| 2026-05-27 | 73.8300 | 75.0000 | 73.4000 | 75.0000 | -2.597% | 7 | 5,216 | -43.973% |
| 2026-05-26 | 75.7700 | 77.0000 | 75.7700 | 77.0000 | +4.195% | 9 | 5,218 | -45.429% |
| 2026-05-22 | 74.2000 | 74.9000 | 73.9000 | 73.9000 | +2.171% | 21 | 5,209 | -43.139% |
| 2026-05-21 | 69.5500 | 72.3300 | 69.5200 | 72.3300 | -0.344% | 14 | 5,222 | -41.905% |
| 2026-05-20 | 75.0000 | 75.0000 | 72.5800 | 72.5800 | +18.808% | 4 | 5,221 | -42.105% |
| 2026-05-19 | 58.4000 | 61.0900 | 58.4000 | 61.0900 | +2.089% | 2 | 5,221 | -31.216% |
| 2026-05-18 | 62.0000 | 62.1000 | 59.8400 | 59.8400 | -5.764% | 3 | 5,222 | -29.779% |
| 2026-05-15 | 64.8900 | 64.8900 | 62.5800 | 63.5000 | -9.609% | 32 | 5,220 | -33.827% |
| 2026-05-14 | 70.9800 | 71.2500 | 70.0000 | 70.2500 | -6.582% | 16 | 5,221 | -40.185% |
| 2026-05-13 | 77.5000 | 77.5000 | 72.6000 | 75.2000 | +2.873% | 86 | 5,226 | -44.122% |
| 2026-05-12 | 81.3000 | 81.3000 | 70.4500 | 73.1000 | -11.340% | 49 | 5,261 | -42.517% |
| 2026-05-11 | 83.5400 | 83.5400 | 80.3500 | 82.4500 | +3.412% | 17 | 5,263 | -49.036% |
| 2026-05-08 | 80.0000 | 84.0700 | 79.7300 | 79.7300 | +20.931% | 12 | 5,263 | -47.297% |
| 2026-05-07 | 65.2000 | 67.5200 | 65.2000 | 65.9300 | +0.198% | 18 | 5,267 | -36.266% |
| 2026-05-06 | 64.5000 | 66.1200 | 64.5000 | 65.8000 | +3.329% | 23 | 5,284 | -36.140% |
| 2026-05-05 | 59.6500 | 64.6600 | 59.6500 | 63.6800 | +22.840% | 50 | 5,301 | -34.014% |
| 2026-05-04 | 54.9500 | 54.9500 | 51.8400 | 51.8400 | -6.087% | 14 | 5,302 | -18.943% |
| 2026-05-01 | 49.5600 | 55.2000 | 49.5600 | 55.2000 | +14.168% | 50 | 5,294 | -23.877% |
| 2026-04-30 | 48.2800 | 49.5000 | 47.9800 | 48.3500 | -3.300% | 23 | 5,289 | -13.092% |
| 2026-04-29 | 43.0000 | 50.0000 | 43.0000 | 50.0000 | +28.041% | 552 | 5,401 | -15.960% |
| 2026-04-28 | 38.0000 | 40.2300 | 38.0000 | 39.0500 | -3.102% | 56 | 5,437 | +7.606% |
| 2026-04-27 | 40.0000 | 42.5000 | 39.3800 | 40.3000 | +4.404% | 152 | 5,483 | +4.268% |
| 2026-04-24 | 38.3800 | 40.8500 | 36.7500 | 38.6000 | +52.992% | 390 | 5,586 | +8.860% |
| 2026-04-23 | 26.0000 | 26.4000 | 24.6400 | 25.2300 | +4.256% | 318 | 5,584 | +66.548% |
| 2026-04-22 | 25.6000 | 25.6000 | 24.0000 | 24.2000 | -0.820% | 58 | 5,584 | +73.636% |
| 2026-04-21 | 24.9500 | 25.8500 | 24.4000 | 24.4000 | +0.826% | 57 | 5,553 | +72.213% |
| 2026-04-20 | 26.1500 | 26.1500 | 23.9000 | 24.2000 | -10.800% | 54 | 5,553 | +73.636% |
| 2026-04-17 | 28.2700 | 28.2700 | 26.3300 | 27.1300 | +1.916% | 62 | 5,520 | +54.884% |
| 2026-04-16 | 25.5000 | 26.8000 | 24.6900 | 26.6200 | +12.892% | 107 | 5,520 | +57.851% |
| 2026-04-15 | 23.0600 | 24.2500 | 22.6500 | 23.5800 | +4.568% | 535 | 5,562 | +78.202% |
| 2026-04-14 | 24.7900 | 24.7900 | 21.6400 | 22.5500 | -7.771% | 525 | 5,872 | +86.341% |
| 2026-04-13 | 21.8500 | 24.4500 | 21.8500 | 24.4500 | +10.484% | 328 | 6,047 | +71.861% |
| 2026-04-10 | 20.8500 | 22.3000 | 20.8500 | 22.1300 | +3.074% | 104 | 6,134 | +89.878% |
| 2026-04-09 | 19.0000 | 21.4700 | 19.0000 | 21.4700 | +16.054% | 225 | 6,215 | +95.715% |
| 2026-04-08 | 16.5000 | 19.2500 | 15.8000 | 18.5000 | +27.410% | 169 | 6,196 | +127.135% |
| 2026-04-07 | 14.0000 | 15.0000 | 13.8000 | 14.5200 | +10.502% | 283 | 6,242 | +189.394% |
| 2026-04-06 | 13.5000 | 14.2500 | 12.6000 | 13.1400 | +1.860% | 80 | 6,387 | +219.787% |
| 2026-04-02 | 10.7000 | 13.0000 | 10.7000 | 12.9000 | +14.159% | 165 | 6,487 | +225.736% |
| 2026-04-01 | 9.3500 | 11.7100 | 9.3500 | 11.3000 | +26.257% | 457 | 6,487 | +271.858% |
| 2026-03-31 | 7.5000 | 8.9500 | 7.5000 | 8.9500 | +24.306% | 53 | 6,541 | +369.497% |
| 2026-03-30 | 8.2900 | 8.2900 | 7.2000 | 7.2000 | -16.279% | 268 | 6,533 | +483.611% |
| 2026-03-27 | 8.6500 | 9.0000 | 8.5000 | 8.6000 | -5.908% | 119 | 6,443 | +388.605% |
| 2026-03-26 | 10.3000 | 10.3000 | 9.0500 | 9.1400 | -15.760% | 163 | 6,329 | +359.737% |
| 2026-03-25 | 9.9900 | 11.1000 | 9.9900 | 10.8500 | +20.824% | 120 | 6,249 | +287.281% |
| 2026-03-24 | 8.9000 | 9.1000 | 8.5000 | 8.9800 | +0.899% | 214 | 6,228 | +367.929% |
| 2026-03-23 | 9.8500 | 9.8500 | 8.8400 | 8.9000 | -2.732% | 44 | 6,327 | +372.135% |
| 2026-03-20 | 10.6100 | 10.6300 | 9.0000 | 9.1500 | -7.107% | 42 | 6,356 | +359.235% |
| 2026-03-19 | 10.0000 | 10.0000 | 9.7300 | 9.8500 | +2.604% | 7 | 6,361 | +326.599% |
| 2026-03-18 | 9.3500 | 9.9000 | 9.0000 | 9.6000 | +6.077% | 302 | 6,367 | +337.708% |
| 2026-03-17 | 9.7500 | 9.8100 | 9.0500 | 9.0500 | -15.421% | 711 | 6,152 | +364.309% |
| 2026-03-16 | 12.0000 | 12.1000 | 10.7000 | 10.7000 | +4.390% | 330 | 5,461 | +292.710% |
| 2026-03-13 | 10.5600 | 10.5600 | 10.0000 | 10.2500 | +3.015% | 99 | 5,340 | +309.951% |
| 2026-03-12 | 10.8000 | 10.8000 | 9.9500 | 9.9500 | -11.319% | 97 | 5,422 | +322.312% |
| 2026-03-11 | 11.8300 | 11.8300 | 11.2200 | 11.2200 | +4.860% | 16 | 5,405 | +274.510% |
| 2026-03-10 | 10.2000 | 11.2900 | 10.2000 | 10.7000 | +5.315% | 53 | 5,403 | +292.710% |
| 2026-03-09 | 8.7000 | 10.1600 | 8.0000 | 10.1600 | +13.014% | 40 | 5,402 | +313.583% |
| 2026-03-06 | 11.1000 | 11.1000 | 8.9000 | 8.9900 | -11.863% | 137 | 5,414 | +367.408% |
| 2026-03-05 | 10.5600 | 10.5600 | 10.2000 | 10.2000 | +0.990% | 11 | 5,313 | +311.961% |
| 2026-03-04 | 9.0700 | 10.5000 | 9.0600 | 10.1000 | +17.442% | 33 | 5,314 | +316.040% |
| 2026-03-03 | 8.7500 | 8.8500 | 8.4700 | 8.6000 | -12.245% | 192 | 5,303 | +388.605% |
| 2026-03-02 | 9.2000 | 9.9600 | 9.2000 | 9.8000 | -3.353% | 65 | 5,149 | +328.776% |
| 2026-02-27 | 10.5500 | 10.5500 | 10.0000 | 10.1400 | -1.553% | 14 | 5,149 | +314.398% |
| 2026-02-26 | 10.6500 | 10.6500 | 9.6600 | 10.3000 | -8.850% | 65 | 5,143 | +307.961% |
| 2026-02-25 | 10.8000 | 11.3000 | 10.2500 | 11.3000 | +7.109% | 49 | 5,097 | +271.858% |
| 2026-02-24 | 9.0000 | 10.5500 | 9.0000 | 10.5500 | +19.886% | 41 | 5,097 | +298.294% |
| 2026-02-23 | 8.9600 | 8.9600 | 8.8000 | 8.8000 | -2.222% | 4 | 5,099 | +377.500% |
| 2026-02-20 | 9.0000 | 9.3000 | 8.7200 | 9.0000 | -3.433% | 70 | 5,100 | +366.889% |
| 2026-02-19 | 9.8000 | 10.0000 | 9.3200 | 9.3200 | -6.800% | 35 | 5,044 | +350.858% |
| 2026-02-18 | 10.1500 | 10.9400 | 10.0000 | 10.0000 | -7.407% | 84 | 5,022 | +320.200% |
| 2026-02-17 | 10.8000 | 11.0500 | 10.6000 | 10.8000 | -1.818% | 78 | 4,964 | +289.074% |
| 2026-02-13 | 10.1800 | 11.7300 | 10.1800 | 11.0000 | -1.786% | 269 | 4,864 | +282.000% |
| 2026-02-12 | 11.9700 | 11.9700 | 11.0000 | 11.2000 | -5.085% | 101 | 4,864 | +275.179% |
| 2026-02-11 | 12.5400 | 12.5400 | 11.6200 | 11.8000 | +3.600% | 72 | 4,844 | +256.102% |
| 2026-02-10 | 13.0000 | 13.0000 | 11.3500 | 11.3900 | -17.464% | 325 | 4,835 | +268.920% |
| 2026-02-09 | 13.3000 | 14.2400 | 11.5000 | 13.8000 | -1.429% | 20 | 4,811 | +204.493% |
| 2026-02-06 | 13.5000 | 14.1000 | 13.5000 | 14.0000 | +13.729% | 26 | 4,809 | +200.143% |
| 2026-02-05 | 11.8800 | 13.1000 | 11.8000 | 12.3100 | +0.902% | 621 | 4,815 | +241.348% |
| 2026-02-04 | 12.4000 | 12.5800 | 10.6000 | 12.2000 | -4.088% | 64 | 4,424 | +244.426% |
| 2026-02-03 | 13.4000 | 13.5200 | 12.7200 | 12.7200 | +2.581% | 72 | 4,459 | +230.346% |
| 2026-02-02 | 11.1200 | 13.0000 | 11.1200 | 12.4000 | +13.036% | 38 | 4,418 | +238.871% |
| 2026-01-30 | 12.0000 | 12.8400 | 10.7000 | 10.9700 | -10.449% | 376 | 4,425 | +283.045% |
| 2026-01-29 | 11.7000 | 12.2500 | 11.1200 | 12.2500 | -2.390% | 225 | 4,543 | +243.020% |
| 2026-01-28 | 11.6000 | 12.6000 | 11.4100 | 12.5500 | +36.413% | 268 | 4,428 | +234.821% |
| 2026-01-27 | 8.9100 | 9.4000 | 8.7500 | 9.2000 | +10.843% | 44 | 4,323 | +356.739% |
| 2026-01-26 | 9.2000 | 9.2000 | 8.2500 | 8.3000 | -16.162% | 747 | 4,320 | +406.265% |
| 2026-01-23 | 10.3000 | 11.5000 | 9.4700 | 9.9000 | -39.077% | 892 | 4,389 | +324.444% |
| 2026-01-22 | 16.0000 | 16.5000 | 15.9300 | 16.2500 | -1.515% | 166 | 3,968 | +158.585% |
| 2026-01-21 | 13.4000 | 16.6000 | 13.4000 | 16.5000 | +31.474% | 273 | 3,862 | +154.667% |
| 2026-01-20 | 11.3500 | 13.3000 | 11.3500 | 12.5500 | +10.088% | 696 | 3,934 | +234.821% |
| 2026-01-16 | 13.0000 | 13.0000 | 11.2000 | 11.4000 | -8.434% | 109 | 3,353 | +268.596% |
| 2026-01-15 | 13.1500 | 13.4000 | 12.0000 | 12.4500 | +2.469% | 295 | 3,353 | +237.510% |
| 2026-01-14 | 12.3600 | 12.7000 | 11.7500 | 12.1500 | +2.966% | 168 | 3,172 | +245.844% |
| 2026-01-13 | 10.5000 | 12.2000 | 10.5000 | 11.8000 | +23.690% | 202 | 3,059 | +256.102% |
| 2026-01-12 | 9.3500 | 10.0500 | 9.3500 | 9.5400 | -4.980% | 129 | 2,932 | +340.461% |
| 2026-01-09 | 8.6500 | 10.5000 | 8.6500 | 10.0400 | +29.716% | 100 | 2,828 | +318.526% |
| 2026-01-08 | 8.5000 | 8.6000 | 7.6000 | 7.7400 | -8.941% | 132 | 2,840 | +442.894% |
| 2026-01-07 | 7.9500 | 10.0000 | 7.8500 | 8.5000 | +21.429% | 83 | 2,774 | +394.353% |
| 2026-01-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.778% | 15 | 2,777 | +500.286% |
| 2026-01-05 | 7.0000 | 7.2000 | 6.9800 | 7.2000 | +5.882% | 17 | 2,745 | +483.611% |
| 2026-01-02 | 6.2000 | 6.8000 | 6.2000 | 6.8000 | +23.636% | 25 | 2,745 | +517.941% |
| 2025-12-31 | 5.4800 | 5.6000 | 5.4800 | 5.5000 | -0.901% | 17 | 2,712 | +664.000% |
| 2025-12-30 | 5.8000 | 5.8500 | 5.5500 | 5.5500 | +11.000% | 11 | 2,712 | +657.117% |
| 2025-12-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 5 | 2,720 | +740.400% |
| 2025-12-24 | 4.8400 | 4.9000 | 4.8400 | 4.9000 | +20.988% | 6 | 2,715 | +757.551% |
| 2025-12-23 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -23.729% | 1 | 2,715 | +937.531% |
| 2025-12-22 | 5.9000 | 5.9000 | 5.2500 | 5.3100 | -10.304% | 140 | 2,716 | +691.337% |
| 2025-12-19 | 5.7600 | 5.9200 | 5.7600 | 5.9200 | +8.624% | 26 | 2,587 | +609.797% |
| 2025-12-18 | 5.5300 | 5.5300 | 5.3000 | 5.4500 | -5.217% | 16 | 2,583 | +671.009% |
| 2025-12-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -8.000% | 1 | 2,581 | +630.783% |
| 2025-12-16 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 0.000% | 50 | 2,581 | +572.320% |
| 2025-12-15 | 6.4900 | 6.7000 | 6.0800 | 6.2500 | -11.095% | 88 | 2,581 | +572.320% |
| 2025-12-11 | 7.4300 | 7.4300 | 7.0300 | 7.0300 | -9.290% | 6 | 2,499 | +497.724% |
| 2025-12-10 | 7.0500 | 7.7500 | 7.0500 | 7.7500 | +2.649% | 2 | 2,499 | +442.194% |
| 2025-12-09 | 7.4300 | 7.5600 | 7.4300 | 7.5500 | -12.209% | 52 | 2,501 | +456.556% |
| 2025-12-08 | 8.3000 | 8.6000 | 7.6000 | 8.6000 | +5.911% | 92 | 2,491 | +388.605% |
| 2025-12-05 | 8.6700 | 8.6700 | 8.1200 | 8.1200 | +5.181% | 46 | 2,417 | +417.488% |
| 2025-12-04 | 8.0000 | 8.0000 | 7.7200 | 7.7200 | -20.000% | 11 | 2,392 | +444.301% |
| 2025-12-03 | 8.1000 | 10.2000 | 8.1000 | 9.6500 | +0.731% | 24 | 2,382 | +335.440% |
| 2025-12-02 | 7.5000 | 9.5800 | 7.5000 | 9.5800 | +30.340% | 1,001 | 2,375 | +338.622% |
| 2025-12-01 | 7.6000 | 7.6000 | 7.3500 | 7.3500 | -10.584% | 5 | 1,689 | +471.701% |
| 2025-11-28 | 6.3500 | 8.2200 | 6.0000 | 8.2200 | +43.455% | 29 | 1,689 | +411.192% |
| 2025-11-26 | 5.7200 | 5.7300 | 5.7200 | 5.7300 | +8.113% | 2 | 1,682 | +633.333% |
| 2025-11-24 | 5.4500 | 5.4500 | 5.3000 | 5.3000 | +19.910% | 10 | 1,682 | +692.830% |
| 2025-11-21 | 4.3800 | 4.4200 | 4.3800 | 4.4200 | -1.778% | 2 | 1,687 | +850.679% |
| 2025-11-20 | 5.8000 | 5.8000 | 4.5000 | 4.5000 | -10.891% | 9 | 1,686 | +833.778% |
| 2025-11-19 | 5.3500 | 5.3500 | 5.0000 | 5.0500 | -2.132% | 15 | 1,685 | +732.079% |
| 2025-11-18 | 4.8500 | 5.1600 | 4.8500 | 5.1600 | +0.781% | 15 | 1,686 | +714.341% |
| 2025-11-17 | 5.2000 | 5.2000 | 5.1200 | 5.1200 | -7.748% | 2 | 1,681 | +720.703% |
| 2025-11-14 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | -9.165% | 4 | 1,680 | +657.117% |
| 2025-11-13 | 6.6000 | 6.6000 | 5.8000 | 6.1100 | -13.944% | 9 | 1,676 | +587.725% |
| 2025-11-12 | 7.4500 | 7.4500 | 7.0500 | 7.1000 | +1.574% | 10 | 1,670 | +491.831% |
| 2025-11-11 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -1.549% | 1 | 1,670 | +501.144% |
| 2025-11-10 | 7.5500 | 7.6000 | 6.6000 | 7.1000 | +3.801% | 12 | 1,670 | +491.831% |
| 2025-11-07 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +0.885% | 1 | 1,680 | +514.327% |
| 2025-11-06 | 7.3000 | 7.3000 | 6.6000 | 6.7800 | -11.140% | 9 | 1,679 | +519.764% |
| 2025-11-05 | 7.5000 | 7.6300 | 7.5000 | 7.6300 | +7.465% | 11 | 1,678 | +450.721% |
| 2025-11-04 | 6.7000 | 7.1600 | 6.7000 | 7.1000 | -13.939% | 23 | 1,678 | +491.831% |
| 2025-11-03 | 8.5000 | 8.5000 | 7.9500 | 8.2500 | -2.941% | 8 | 1,676 | +409.333% |
| 2025-10-31 | 8.5300 | 8.5300 | 8.5000 | 8.5000 | 0.000% | 6 | 1,676 | +394.353% |
| 2025-10-30 | 8.9500 | 9.0000 | 8.5000 | 8.5000 | -11.366% | 9 | 1,676 | +394.353% |
| 2025-10-29 | 9.0500 | 9.5900 | 8.8800 | 9.5900 | +0.947% | 13 | 1,670 | +338.165% |
| 2025-10-28 | 8.8700 | 9.5000 | 8.8700 | 9.5000 | +21.795% | 13 | 1,679 | +342.316% |
| 2025-10-27 | 7.9600 | 8.2800 | 7.4800 | 7.8000 | +13.869% | 47 | 1,658 | +438.718% |
| 2025-10-24 | 8.0000 | 8.1900 | 6.7000 | 6.8500 | -1.439% | 68 | 1,658 | +513.431% |
| 2025-10-23 | 6.5400 | 7.0000 | 6.5400 | 6.9500 | +8.594% | 21 | 1,624 | +504.604% |
| 2025-10-22 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -7.246% | 5 | 1,615 | +556.563% |
| 2025-10-21 | 7.3000 | 7.4000 | 6.9000 | 6.9000 | -6.250% | 10 | 1,610 | +508.986% |
| 2025-10-20 | 7.5000 | 7.5000 | 7.3600 | 7.3600 | +3.081% | 3 | 1,616 | +470.924% |
| 2025-10-17 | 6.5800 | 7.4500 | 6.3600 | 7.1400 | +1.277% | 12 | 1,618 | +488.515% |
| 2025-10-15 | 6.4000 | 7.0500 | 6.2000 | 7.0500 | +10.156% | 16 | 1,616 | +496.028% |
| 2025-10-14 | 6.1000 | 6.5000 | 5.6000 | 6.4000 | -8.571% | 313 | 1,614 | +556.563% |
| 2025-10-13 | 6.5000 | 7.0000 | 6.5000 | 7.0000 | +7.692% | 6 | 1,495 | +500.286% |
| 2025-10-10 | 7.4000 | 7.6500 | 6.5000 | 6.5000 | -3.988% | 93 | 1,489 | +546.462% |
| 2025-10-09 | 6.5000 | 6.8000 | 6.3100 | 6.7700 | -2.590% | 30 | 1,420 | +520.679% |
| 2025-10-08 | 6.2000 | 7.0500 | 6.1300 | 6.9500 | +3.731% | 80 | 1,415 | +504.604% |
| 2025-10-07 | 6.9000 | 7.0000 | 6.4000 | 6.7000 | +5.512% | 22 | 1,406 | +527.164% |
| 2025-10-06 | 7.0000 | 7.3200 | 6.3000 | 6.3500 | +2.419% | 130 | 1,387 | +561.732% |
| 2025-10-03 | 7.0000 | 7.0000 | 6.2000 | 6.2000 | -8.419% | 60 | 1,424 | +577.742% |
| 2025-10-02 | 6.7000 | 6.9000 | 6.4000 | 6.7700 | +15.726% | 3,963 | 1,403 | +520.679% |
| 2025-10-01 | 5.5200 | 5.8500 | 5.0000 | 5.8500 | +19.877% | 7 | 82 | +618.291% |
| 2025-09-30 | 4.8000 | 5.2000 | 4.8000 | 4.8800 | -14.236% | 51 | 81 | +761.066% |
| 2025-09-29 | 5.4500 | 5.7500 | 5.4500 | 5.6900 | 0.000% | 37 | 32 | +638.489% |