INTC271217C00022000
INTC Dec 17 2027 22.00 Call
optionOPRA
EODOct 16, 2026
69.70USD-5.607%(-4.14)2Vol5,611OI
INTC271217C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 69.7000 | 69.7000 | 69.7000 | 69.7000 | -5.607% | 2 | 5,611 | 0.000% |
| 2026-10-15 | 73.8400 | 73.8400 | 73.8400 | 73.8400 | -6.744% | 5 | 5,606 | -5.607% |
| 2026-10-14 | 79.1800 | 79.1800 | 79.1800 | 79.1800 | -4.129% | 2 | 5,606 | -11.973% |
| 2026-10-12 | 82.5900 | 82.5900 | 82.5900 | 82.5900 | -8.599% | 2 | 5,608 | -15.607% |
| 2026-10-08 | 90.3600 | 90.3600 | 90.3600 | 90.3600 | -6.314% | 1 | 5,608 | -22.864% |
| 2026-10-05 | 96.8400 | 96.8400 | 96.4500 | 96.4500 | +0.500% | 4 | 5,612 | -27.735% |
| 2026-09-29 | 95.9700 | 95.9700 | 95.9700 | 95.9700 | -9.989% | 1 | 5,612 | -27.373% |
| 2026-09-24 | 106.1000 | 106.6200 | 106.1000 | 106.6200 | +18.664% | 12 | 5,624 | -34.628% |
| 2026-09-17 | 89.8500 | 89.8500 | 89.8500 | 89.8500 | +9.720% | 1 | 5,625 | -22.426% |
| 2026-09-16 | 82.5500 | 82.5500 | 81.8900 | 81.8900 | -1.657% | 2 | 5,626 | -14.886% |
| 2026-09-11 | 83.2700 | 83.2700 | 83.2700 | 83.2700 | -3.174% | 1 | 5,626 | -16.296% |
| 2026-09-09 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | +2.381% | 2 | 5,628 | -18.953% |
| 2026-09-08 | 84.0000 | 84.0000 | 84.0000 | 84.0000 | +21.160% | 2 | 5,630 | -17.024% |
| 2026-08-28 | 69.3300 | 69.3300 | 69.3300 | 69.3300 | +1.956% | 1 | 5,630 | +0.534% |
| 2026-08-24 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | -19.508% | 1 | 5,630 | +2.500% |
| 2026-08-13 | 84.4300 | 84.4800 | 84.4300 | 84.4800 | +3.771% | 300 | 5,930 | -17.495% |
| 2026-08-12 | 81.4100 | 81.4100 | 81.4100 | 81.4100 | +3.051% | 1 | 5,930 | -14.384% |
| 2026-08-10 | 79.1800 | 79.1800 | 79.0000 | 79.0000 | -2.469% | 2 | 5,932 | -11.772% |
| 2026-08-04 | 80.8000 | 81.0000 | 80.8000 | 81.0000 | +19.840% | 5 | 5,935 | -13.951% |
| 2026-08-03 | 67.0000 | 67.5900 | 67.0000 | 67.5900 | -4.830% | 2 | 5,937 | +3.122% |
| 2026-07-30 | 71.0200 | 71.0200 | 71.0200 | 71.0200 | +8.427% | 1 | 5,938 | -1.859% |
| 2026-07-29 | 65.5000 | 65.5000 | 65.5000 | 65.5000 | -1.326% | 1 | 5,938 | +6.412% |
| 2026-07-28 | 66.3800 | 66.3800 | 66.3800 | 66.3800 | -5.171% | 1 | 5,939 | +5.002% |
| 2026-07-27 | 75.0900 | 75.0900 | 70.0000 | 70.0000 | -10.014% | 5 | 5,944 | -0.429% |
| 2026-07-20 | 80.4000 | 80.4000 | 77.7900 | 77.7900 | -12.782% | 11 | 5,946 | -10.400% |
| 2026-07-14 | 89.1900 | 89.1900 | 89.1900 | 89.1900 | +5.053% | 50 | 5,896 | -21.852% |
| 2026-07-13 | 84.9200 | 84.9200 | 84.9000 | 84.9000 | -6.240% | 2 | 5,896 | -17.903% |
| 2026-07-07 | 90.5500 | 90.5500 | 90.5500 | 90.5500 | -16.474% | 1 | 5,895 | -23.026% |
| 2026-07-01 | 113.7500 | 115.2500 | 108.4100 | 108.4100 | -10.730% | 18 | 5,883 | -35.707% |
| 2026-06-30 | 121.5200 | 121.5200 | 121.4400 | 121.4400 | +17.789% | 5 | 5,878 | -42.605% |
| 2026-06-29 | 100.0000 | 103.1000 | 100.0000 | 103.1000 | -11.121% | 4 | 5,878 | -32.396% |
| 2026-06-23 | 116.0000 | 116.0000 | 116.0000 | 116.0000 | -3.934% | 2 | 5,880 | -39.914% |
| 2026-06-22 | 120.7500 | 120.7500 | 120.7500 | 120.7500 | +4.954% | 1 | 5,881 | -42.277% |
| 2026-06-18 | 114.4000 | 115.0500 | 114.0000 | 115.0500 | +11.699% | 7 | 5,884 | -39.418% |
| 2026-06-17 | 104.0000 | 104.0000 | 103.0000 | 103.0000 | -3.286% | 5 | 5,885 | -32.330% |
| 2026-06-12 | 103.5000 | 106.5000 | 103.5000 | 106.5000 | +21.575% | 2 | 5,886 | -34.554% |
| 2026-06-10 | 86.0000 | 87.6000 | 86.0000 | 87.6000 | -1.073% | 11 | 5,897 | -20.434% |
| 2026-06-09 | 92.7000 | 92.7000 | 88.5500 | 88.5500 | -2.692% | 9 | 5,902 | -21.287% |
| 2026-06-08 | 91.0000 | 91.0000 | 91.0000 | 91.0000 | +8.670% | 1 | 5,902 | -23.407% |
| 2026-06-05 | 83.7400 | 83.7400 | 83.7400 | 83.7400 | -10.706% | 5 | 5,904 | -16.766% |
| 2026-06-04 | 93.7800 | 93.7800 | 93.7800 | 93.7800 | +6.872% | 1 | 5,924 | -25.677% |
| 2026-06-02 | 87.0000 | 87.7500 | 87.0000 | 87.7500 | -4.151% | 2 | 5,926 | -20.570% |
| 2026-06-01 | 90.7500 | 91.5500 | 90.7500 | 91.5500 | -7.525% | 2 | 5,926 | -23.867% |
| 2026-05-29 | 101.9200 | 101.9200 | 99.0000 | 99.0000 | -2.038% | 5 | 5,926 | -29.596% |
| 2026-05-28 | 101.0600 | 101.0600 | 101.0600 | 101.0600 | +0.999% | 1 | 5,927 | -31.031% |
| 2026-05-27 | 100.1400 | 100.1400 | 100.0600 | 100.0600 | +1.635% | 4 | 5,932 | -30.342% |
| 2026-05-21 | 95.7600 | 98.4500 | 95.7600 | 98.4500 | +11.875% | 2 | 5,933 | -29.203% |
| 2026-05-18 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | -1.676% | 1 | 5,934 | -20.795% |
| 2026-05-15 | 89.5000 | 89.5000 | 89.5000 | 89.5000 | -6.916% | 1 | 5,934 | -22.123% |
| 2026-05-14 | 94.9700 | 96.3400 | 94.9700 | 96.1500 | -4.641% | 28 | 5,938 | -27.509% |
| 2026-05-13 | 103.5500 | 103.5500 | 100.8300 | 100.8300 | +2.888% | 6 | 5,944 | -30.874% |
| 2026-05-12 | 103.5600 | 103.5600 | 98.0000 | 98.0000 | -10.909% | 2 | 5,945 | -28.878% |
| 2026-05-11 | 108.0000 | 110.0000 | 108.0000 | 110.0000 | +3.774% | 2 | 5,948 | -36.636% |
| 2026-05-08 | 91.0500 | 106.0000 | 91.0500 | 106.0000 | +15.847% | 9 | 5,956 | -34.245% |
| 2026-05-07 | 93.0000 | 93.2000 | 91.5000 | 91.5000 | -1.081% | 5 | 5,954 | -23.825% |
| 2026-05-06 | 90.2500 | 92.5000 | 90.2500 | 92.5000 | +4.638% | 2 | 5,956 | -24.649% |
| 2026-05-05 | 89.0500 | 90.0000 | 88.4000 | 88.4000 | +9.882% | 12 | 5,965 | -21.154% |
| 2026-05-01 | 79.5000 | 80.4500 | 79.0000 | 80.4500 | +8.672% | 27 | 5,970 | -13.362% |
| 2026-04-30 | 72.2500 | 74.7500 | 71.9000 | 74.0300 | -1.477% | 13 | 5,982 | -5.849% |
| 2026-04-29 | 70.1000 | 75.1400 | 70.1000 | 75.1400 | +19.898% | 57 | 6,018 | -7.240% |
| 2026-04-28 | 62.3000 | 62.6700 | 62.3000 | 62.6700 | -2.717% | 12 | 6,018 | +11.217% |
| 2026-04-27 | 65.5000 | 67.0000 | 63.8500 | 64.4200 | +2.254% | 37 | 6,023 | +8.196% |
| 2026-04-24 | 63.0000 | 65.0000 | 60.7500 | 63.0000 | +29.284% | 40 | 6,055 | +10.635% |
| 2026-04-23 | 48.0000 | 48.7300 | 48.0000 | 48.7300 | +6.630% | 2 | 6,056 | +43.033% |
| 2026-04-22 | 47.1000 | 47.1000 | 45.7000 | 45.7000 | -3.014% | 32 | 6,056 | +52.516% |
| 2026-04-21 | 47.1200 | 47.1200 | 47.1200 | 47.1200 | -4.731% | 1 | 6,090 | +47.920% |
| 2026-04-17 | 50.1000 | 50.5700 | 49.4600 | 49.4600 | +1.979% | 5 | 6,090 | +40.922% |
| 2026-04-16 | 47.0400 | 48.9500 | 47.0300 | 48.5000 | +5.435% | 208 | 6,095 | +43.711% |
| 2026-04-15 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +4.049% | 2 | 6,302 | +51.522% |
| 2026-04-14 | 44.2100 | 44.2100 | 44.2100 | 44.2100 | -0.652% | 1 | 6,304 | +57.657% |
| 2026-04-13 | 45.5000 | 45.5000 | 44.5000 | 44.5000 | +1.367% | 3 | 6,303 | +56.629% |
| 2026-04-10 | 43.6500 | 44.0000 | 42.9500 | 43.9000 | +5.656% | 5 | 6,305 | +58.770% |
| 2026-04-09 | 41.2000 | 42.1500 | 41.2000 | 41.5500 | +5.030% | 6 | 6,310 | +67.750% |
| 2026-04-08 | 36.5000 | 39.5600 | 36.5000 | 39.5600 | +18.799% | 10 | 6,316 | +76.188% |
| 2026-04-07 | 33.2400 | 33.3000 | 33.2200 | 33.3000 | +3.256% | 3 | 6,326 | +109.309% |
| 2026-04-06 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | +4.032% | 2 | 6,328 | +116.124% |
| 2026-04-02 | 31.7000 | 31.7000 | 31.0000 | 31.0000 | +3.853% | 12 | 6,342 | +124.839% |
| 2026-04-01 | 29.0400 | 29.9700 | 29.0000 | 29.8500 | +18.688% | 7 | 6,342 | +133.501% |
| 2026-03-27 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -8.943% | 10 | 6,349 | +177.137% |
| 2026-03-26 | 27.6100 | 27.6200 | 27.6100 | 27.6200 | -5.411% | 10 | 6,359 | +152.353% |
| 2026-03-25 | 28.8000 | 29.2000 | 28.8000 | 29.2000 | +16.800% | 100 | 6,359 | +138.699% |
| 2026-03-24 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -4.762% | 4 | 6,459 | +178.800% |
| 2026-03-23 | 26.3000 | 26.3000 | 26.2500 | 26.2500 | -2.993% | 2 | 6,463 | +165.524% |
| 2026-03-20 | 27.0600 | 27.0600 | 27.0600 | 27.0600 | +0.371% | 1 | 6,464 | +157.576% |
| 2026-03-18 | 25.9100 | 27.0600 | 25.9100 | 26.9600 | -9.073% | 58 | 6,464 | +158.531% |
| 2026-03-16 | 32.0000 | 32.0000 | 28.5000 | 29.6500 | +8.608% | 20 | 6,488 | +135.076% |
| 2026-03-13 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -8.389% | 1 | 6,487 | +155.311% |
| 2026-03-11 | 29.0000 | 29.8000 | 29.0000 | 29.8000 | +1.880% | 61 | 6,488 | +133.893% |
| 2026-03-10 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | +22.899% | 1 | 6,548 | +138.291% |
| 2026-03-09 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -12.661% | 1 | 6,548 | +192.857% |
| 2026-03-05 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | +9.482% | 1 | 6,548 | +155.780% |
| 2026-03-03 | 25.0000 | 25.0000 | 24.8900 | 24.8900 | -7.815% | 26 | 6,549 | +180.032% |
| 2026-03-02 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -0.516% | 10 | 6,573 | +158.148% |
| 2026-02-26 | 27.1400 | 27.1400 | 27.1400 | 27.1400 | -1.560% | 1 | 6,583 | +156.817% |
| 2026-02-25 | 27.6500 | 27.6500 | 27.5700 | 27.5700 | +0.255% | 2 | 6,583 | +152.811% |
| 2026-02-24 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +9.344% | 1 | 6,583 | +153.455% |
| 2026-02-23 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -1.527% | 1 | 6,584 | +177.137% |
| 2026-02-20 | 25.5400 | 25.5400 | 25.5400 | 25.5400 | -1.769% | 22 | 6,585 | +172.905% |
| 2026-02-19 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -5.179% | 3 | 6,585 | +168.077% |
| 2026-02-18 | 28.4200 | 28.4200 | 27.1800 | 27.4200 | -2.071% | 3 | 6,587 | +154.194% |
| 2026-02-17 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -2.371% | 1 | 6,588 | +148.929% |
| 2026-02-13 | 28.1000 | 28.6800 | 28.1000 | 28.6800 | -3.272% | 6 | 6,583 | +143.026% |
| 2026-02-11 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | +2.241% | 1 | 6,583 | +135.076% |
| 2026-02-10 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -9.854% | 1 | 6,584 | +140.345% |
| 2026-02-09 | 32.1600 | 32.1700 | 32.1600 | 32.1700 | +2.127% | 15 | 6,584 | +116.661% |
| 2026-02-06 | 32.0000 | 32.0000 | 31.5000 | 31.5000 | +5.000% | 2 | 6,594 | +121.270% |
| 2026-02-05 | 29.5600 | 30.0000 | 28.5000 | 30.0000 | +3.448% | 14 | 6,595 | +132.333% |
| 2026-02-04 | 30.5700 | 30.5700 | 28.9400 | 29.0000 | -2.685% | 4 | 6,606 | +140.345% |
| 2026-02-02 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +3.293% | 1 | 6,610 | +133.893% |
| 2026-01-30 | 29.5000 | 29.9300 | 28.8500 | 28.8500 | -3.318% | 35 | 6,612 | +141.594% |
| 2026-01-28 | 28.7500 | 29.8400 | 28.7500 | 29.8400 | +14.769% | 10 | 6,646 | +133.579% |
| 2026-01-27 | 25.0300 | 26.0000 | 25.0300 | 26.0000 | +8.108% | 20 | 6,645 | +168.077% |
| 2026-01-26 | 24.9400 | 24.9400 | 24.0000 | 24.0500 | -9.586% | 73 | 6,631 | +189.813% |
| 2026-01-23 | 27.2500 | 27.2500 | 26.5000 | 26.6000 | -23.563% | 49 | 6,652 | +162.030% |
| 2026-01-22 | 35.6500 | 35.6500 | 34.8000 | 34.8000 | -1.361% | 111 | 6,684 | +100.287% |
| 2026-01-21 | 34.0000 | 35.2800 | 34.0000 | 35.2800 | +10.250% | 86 | 6,791 | +97.562% |
| 2026-01-20 | 28.9000 | 32.0000 | 28.9000 | 32.0000 | +12.755% | 2 | 6,875 | +117.813% |
| 2026-01-16 | 31.1000 | 31.1000 | 28.3800 | 28.3800 | -0.421% | 2 | 6,875 | +145.595% |
| 2026-01-15 | 30.5000 | 30.5000 | 28.5000 | 28.5000 | -3.390% | 3 | 6,875 | +144.561% |
| 2026-01-14 | 29.6600 | 29.6600 | 29.5000 | 29.5000 | -0.673% | 6 | 6,878 | +136.271% |
| 2026-01-13 | 28.0000 | 29.7000 | 27.4000 | 29.7000 | +9.352% | 50 | 6,882 | +134.680% |
| 2026-01-09 | 25.1000 | 27.1600 | 25.1000 | 27.1600 | +10.317% | 15 | 6,897 | +156.627% |
| 2026-01-07 | 23.5000 | 24.6200 | 23.5000 | 24.6200 | +15.208% | 9 | 6,907 | +183.103% |
| 2026-01-06 | 21.5100 | 21.5100 | 21.3700 | 21.3700 | -1.521% | 5 | 6,907 | +226.158% |
| 2026-01-02 | 21.2500 | 21.7000 | 21.1500 | 21.7000 | +10.941% | 4 | 6,906 | +221.198% |
| 2025-12-30 | 19.4100 | 20.0300 | 19.2700 | 19.5600 | +5.901% | 53 | 6,906 | +256.339% |
| 2025-12-29 | 18.5200 | 18.6700 | 18.4000 | 18.4700 | -0.592% | 12 | 6,860 | +277.369% |
| 2025-12-26 | 18.4500 | 18.5800 | 18.0100 | 18.5800 | +3.108% | 12 | 6,861 | +275.135% |
| 2025-12-24 | 18.0000 | 18.1000 | 17.9100 | 18.0200 | -3.326% | 36 | 6,870 | +286.792% |
| 2025-12-23 | 18.6300 | 18.6500 | 18.6200 | 18.6400 | -1.219% | 58 | 6,870 | +273.927% |
| 2025-12-22 | 18.9500 | 18.9500 | 18.8700 | 18.8700 | -3.823% | 54 | 6,925 | +269.369% |
| 2025-12-19 | 19.4000 | 19.7200 | 19.4000 | 19.6200 | +3.810% | 75 | 6,918 | +255.250% |
| 2025-12-18 | 19.6000 | 19.6000 | 18.3900 | 18.9000 | +1.286% | 84 | 6,928 | +268.783% |
| 2025-12-17 | 19.0000 | 19.1500 | 18.6600 | 18.6600 | -5.615% | 138 | 6,936 | +273.526% |
| 2025-12-16 | 19.4800 | 19.8100 | 19.3400 | 19.7700 | +0.611% | 9 | 6,977 | +252.554% |
| 2025-12-15 | 20.6000 | 20.6000 | 19.6500 | 19.6500 | -2.336% | 92 | 6,976 | +254.707% |
| 2025-12-12 | 20.5600 | 20.5600 | 20.1200 | 20.1200 | -8.044% | 105 | 6,973 | +246.421% |
| 2025-12-10 | 21.5600 | 22.4300 | 21.5600 | 21.8800 | -0.995% | 72 | 6,973 | +218.556% |
| 2025-12-08 | 23.6100 | 23.6100 | 22.0100 | 22.1000 | -6.751% | 181 | 6,984 | +215.385% |
| 2025-12-05 | 23.9600 | 24.2300 | 23.7000 | 23.7000 | +3.223% | 30 | 6,952 | +194.093% |
| 2025-12-04 | 24.3400 | 24.4800 | 22.9600 | 22.9600 | -10.731% | 56 | 6,953 | +203.571% |
| 2025-12-03 | 25.1200 | 25.7400 | 24.9000 | 25.7200 | +3.459% | 257 | 6,946 | +170.995% |
| 2025-12-02 | 22.5500 | 25.0700 | 22.5500 | 24.8600 | +11.781% | 44 | 6,966 | +180.370% |
| 2025-12-01 | 22.1800 | 22.3700 | 21.9000 | 22.2400 | -0.224% | 134 | 6,958 | +213.399% |
| 2025-11-28 | 20.8000 | 22.2900 | 20.3200 | 22.2900 | +15.732% | 118 | 6,986 | +212.696% |
| 2025-11-26 | 19.0000 | 19.5400 | 18.8100 | 19.2600 | +0.574% | 66 | 7,006 | +261.890% |
| 2025-11-25 | 18.1200 | 19.1500 | 17.8800 | 19.1500 | +5.860% | 1,139 | 7,006 | +263.969% |
| 2025-11-24 | 17.6000 | 18.0900 | 17.6000 | 18.0900 | +3.371% | 14 | 7,010 | +285.296% |
| 2025-11-21 | 16.5000 | 17.5000 | 16.2800 | 17.5000 | +6.838% | 66 | 7,009 | +298.286% |
| 2025-11-20 | 16.2000 | 16.3800 | 16.2000 | 16.3800 | -5.318% | 4 | 6,994 | +325.519% |
| 2025-11-19 | 17.2500 | 18.0000 | 17.0000 | 17.3000 | 0.000% | 18 | 6,997 | +302.890% |
| 2025-11-18 | 16.7700 | 17.3500 | 16.3500 | 17.3000 | -0.288% | 60 | 7,011 | +302.890% |
| 2025-11-17 | 18.0700 | 18.3700 | 17.1200 | 17.3500 | -5.604% | 40 | 7,030 | +301.729% |
| 2025-11-14 | 17.7500 | 18.7900 | 17.7500 | 18.3800 | 0.000% | 273 | 7,031 | +279.217% |
| 2025-11-13 | 19.7300 | 19.7300 | 18.3800 | 18.3800 | -10.122% | 93 | 7,109 | +279.217% |
| 2025-11-12 | 20.7000 | 20.7200 | 20.2600 | 20.4500 | +0.393% | 71 | 7,130 | +240.831% |
| 2025-11-11 | 20.6900 | 20.6900 | 20.3600 | 20.3700 | -2.443% | 25 | 7,147 | +242.170% |
| 2025-11-10 | 21.6400 | 22.0000 | 20.5500 | 20.8800 | +2.353% | 94 | 7,148 | +233.812% |
| 2025-11-07 | 19.8000 | 20.4200 | 19.7000 | 20.4000 | +2.000% | 51 | 7,142 | +241.667% |
| 2025-11-06 | 20.5000 | 20.5200 | 19.7500 | 20.0000 | -4.306% | 24 | 7,191 | +248.500% |
| 2025-11-05 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +3.159% | 1 | 7,194 | +233.493% |
| 2025-11-04 | 20.2000 | 20.5200 | 19.7000 | 20.2600 | -8.739% | 76 | 7,195 | +244.028% |
| 2025-11-03 | 22.8000 | 23.0700 | 21.5700 | 22.2000 | -1.333% | 165 | 7,240 | +213.964% |
| 2025-10-31 | 23.1100 | 23.7200 | 22.4500 | 22.5000 | -1.489% | 81 | 7,240 | +209.778% |
| 2025-10-30 | 23.0100 | 24.2300 | 22.7800 | 22.8400 | -2.809% | 844 | 7,256 | +205.166% |
| 2025-10-29 | 23.4800 | 24.4600 | 23.2000 | 23.5000 | -2.611% | 114 | 7,277 | +196.596% |
| 2025-10-28 | 21.6000 | 24.7400 | 21.6000 | 24.1300 | +10.943% | 128 | 7,318 | +188.852% |
| 2025-10-27 | 22.2200 | 22.9400 | 21.5500 | 21.7500 | +3.424% | 138 | 7,299 | +220.460% |
| 2025-10-24 | 23.1400 | 23.7200 | 20.3000 | 21.0300 | +0.143% | 203 | 7,299 | +231.431% |
| 2025-10-23 | 19.2500 | 21.0000 | 19.2500 | 21.0000 | +7.803% | 43 | 7,299 | +231.905% |
| 2025-10-22 | 19.4000 | 19.4800 | 19.0000 | 19.4800 | -4.976% | 135 | 7,322 | +257.803% |
| 2025-10-21 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -1.631% | 1 | 7,340 | +240.000% |
| 2025-10-20 | 20.6200 | 20.8400 | 20.5000 | 20.8400 | +5.093% | 9 | 7,340 | +234.453% |
| 2025-10-17 | 19.0000 | 19.8500 | 19.0000 | 19.8300 | +2.481% | 4 | 7,348 | +251.488% |
| 2025-10-16 | 19.7300 | 20.1200 | 19.3500 | 19.3500 | -3.250% | 9 | 7,351 | +260.207% |
| 2025-10-15 | 19.1800 | 20.0000 | 18.6000 | 20.0000 | +5.541% | 5 | 7,356 | +248.500% |
| 2025-10-14 | 17.7500 | 18.9500 | 17.6700 | 18.9500 | -3.316% | 30 | 7,357 | +267.810% |
| 2025-10-13 | 19.7000 | 19.7000 | 19.3500 | 19.6000 | +1.818% | 10 | 7,359 | +255.612% |
| 2025-10-10 | 21.1000 | 21.1000 | 19.2500 | 19.2500 | -2.185% | 19 | 7,365 | +262.078% |
| 2025-10-09 | 19.5500 | 19.7000 | 19.5000 | 19.6800 | -0.102% | 5 | 7,382 | +254.167% |
| 2025-10-08 | 18.6800 | 20.0000 | 18.6800 | 19.7000 | +0.767% | 53 | 7,383 | +253.807% |
| 2025-10-07 | 19.3800 | 19.9300 | 17.7500 | 19.5500 | +3.439% | 8 | 7,381 | +256.522% |
| 2025-10-06 | 19.3500 | 20.5500 | 18.9000 | 18.9000 | -0.787% | 24 | 7,381 | +268.783% |
| 2025-10-03 | 20.1000 | 20.1000 | 19.0500 | 19.0500 | -3.544% | 85 | 7,380 | +265.879% |
| 2025-10-02 | 18.6000 | 19.7500 | 18.1000 | 19.7500 | +8.516% | 109 | 7,428 | +252.911% |
| 2025-10-01 | 16.5100 | 18.2000 | 16.5100 | 18.2000 | +14.465% | 14 | 7,467 | +282.967% |
| 2025-09-30 | 15.9500 | 16.7500 | 15.6800 | 15.9000 | -6.195% | 15 | 7,464 | +338.365% |
| 2025-09-29 | 17.3600 | 17.3600 | 16.9500 | 16.9500 | -6.868% | 95 | 7,467 | +311.209% |
| 2025-09-26 | 17.1500 | 18.7500 | 17.1500 | 18.2000 | +11.656% | 79 | 7,471 | +282.967% |
| 2025-09-25 | 14.5000 | 16.5700 | 14.1500 | 16.3000 | +18.030% | 86 | 7,489 | +327.607% |
| 2025-09-24 | 13.4500 | 13.8100 | 13.4500 | 13.8100 | +12.276% | 7 | 7,547 | +404.707% |
| 2025-09-23 | 11.7500 | 12.7000 | 11.7500 | 12.3000 | +5.128% | 66 | 7,546 | +466.667% |
| 2025-09-22 | 11.7500 | 12.1500 | 11.7000 | 11.7000 | -5.263% | 44 | 7,550 | +495.726% |
| 2025-09-19 | 13.3500 | 13.3500 | 12.1500 | 12.3500 | -7.491% | 193 | 7,547 | +464.372% |
| 2025-09-18 | 13.8000 | 14.8500 | 13.0000 | 13.3500 | +55.233% | 494 | 7,701 | +422.097% |
| 2025-09-17 | 8.9000 | 8.9000 | 8.5000 | 8.6000 | -1.714% | 133 | 7,948 | +710.465% |
| 2025-09-16 | 8.4500 | 8.7800 | 8.4500 | 8.7500 | +2.941% | 26 | 7,844 | +696.571% |
| 2025-09-15 | 8.7500 | 8.9500 | 8.4300 | 8.5000 | +6.250% | 197 | 7,869 | +720.000% |
| 2025-09-12 | 8.2000 | 8.2000 | 8.0000 | 8.0000 | -5.325% | 89 | 8,033 | +771.250% |
| 2025-09-11 | 8.3700 | 8.5000 | 8.3000 | 8.4500 | -1.744% | 788 | 7,986 | +724.852% |
| 2025-09-10 | 8.2500 | 8.6000 | 8.1000 | 8.6000 | +3.990% | 112 | 7,443 | +710.465% |
| 2025-09-09 | 8.3500 | 8.5500 | 8.1300 | 8.2700 | -0.361% | 101 | 7,421 | +742.805% |
| 2025-09-08 | 8.2200 | 8.3100 | 8.2200 | 8.3000 | +1.220% | 35 | 7,332 | +739.759% |
| 2025-09-05 | 8.4000 | 8.7500 | 8.0500 | 8.2000 | -2.381% | 28 | 7,310 | +750.000% |
| 2025-09-04 | 7.9500 | 8.4000 | 7.8000 | 8.4000 | +6.329% | 238 | 7,295 | +729.762% |
| 2025-09-03 | 8.1500 | 8.1500 | 7.8000 | 7.9000 | -3.067% | 274 | 7,406 | +782.278% |
| 2025-09-02 | 8.1500 | 8.4300 | 7.7100 | 8.1500 | -2.976% | 64 | 7,551 | +755.215% |
| 2025-08-29 | 8.8500 | 8.9000 | 8.2800 | 8.4000 | -6.145% | 285 | 7,631 | +729.762% |
| 2025-08-28 | 8.9400 | 8.9500 | 8.6000 | 8.9500 | +1.130% | 26 | 7,631 | +678.771% |
| 2025-08-27 | 8.4500 | 8.9200 | 8.2200 | 8.8500 | +4.734% | 422 | 7,620 | +687.571% |
| 2025-08-26 | 8.8000 | 8.8000 | 8.3000 | 8.4500 | -2.312% | 58 | 7,648 | +724.852% |
| 2025-08-25 | 9.5500 | 9.5500 | 8.6500 | 8.6500 | -1.705% | 207 | 7,647 | +705.780% |
| 2025-08-22 | 8.0000 | 9.3000 | 7.9500 | 8.8000 | +12.532% | 320 | 7,755 | +692.045% |
| 2025-08-21 | 8.0500 | 8.1000 | 7.3500 | 7.8200 | -2.736% | 211 | 7,708 | +791.304% |
| 2025-08-20 | 8.4000 | 8.4000 | 7.6500 | 8.0400 | -13.081% | 511 | 7,652 | +766.915% |
| 2025-08-19 | 9.2700 | 10.3000 | 9.1500 | 9.2500 | +13.497% | 600 | 7,592 | +653.514% |
| 2025-08-18 | 8.4100 | 9.0000 | 7.8000 | 8.1500 | -7.701% | 338 | 7,164 | +755.215% |
| 2025-08-15 | 9.1000 | 9.6200 | 8.4500 | 8.8300 | +6.130% | 522 | 7,036 | +689.354% |
| 2025-08-14 | 6.8000 | 8.4300 | 6.8000 | 8.3200 | +18.857% | 399 | 7,207 | +737.740% |
| 2025-08-13 | 6.5000 | 7.0000 | 6.3500 | 7.0000 | +5.263% | 1,130 | 7,183 | +895.714% |
| 2025-08-12 | 6.2000 | 6.7000 | 6.0100 | 6.6500 | +11.577% | 216 | 6,687 | +948.120% |
| 2025-08-11 | 5.9500 | 6.3500 | 5.8500 | 5.9600 | +9.158% | 298 | 6,680 | +1069.463% |
| 2025-08-08 | 5.4000 | 5.5000 | 5.2500 | 5.4600 | +1.866% | 213 | 6,752 | +1176.557% |
| 2025-08-07 | 5.4900 | 5.5000 | 5.2700 | 5.3600 | -4.626% | 177 | 6,798 | +1200.373% |
| 2025-08-06 | 5.5000 | 5.7500 | 5.3500 | 5.6200 | +0.357% | 145 | 6,749 | +1140.214% |
| 2025-08-05 | 5.5400 | 5.8200 | 5.5400 | 5.6000 | +10.891% | 187 | 6,749 | +1144.643% |
| 2025-08-04 | 5.2300 | 5.2300 | 5.0500 | 5.0500 | 0.000% | 123 | 6,685 | +1280.198% |
| 2025-08-01 | 5.5000 | 5.5000 | 4.9000 | 5.0500 | -7.339% | 482 | 6,648 | +1280.198% |
| 2025-07-31 | 5.6500 | 5.6500 | 5.2200 | 5.4500 | -4.218% | 353 | 6,529 | +1178.899% |
| 2025-07-30 | 5.8500 | 5.8500 | 5.6000 | 5.6900 | -1.897% | 142 | 6,496 | +1124.956% |
| 2025-07-29 | 6.1100 | 6.1100 | 5.7500 | 5.8000 | -3.974% | 208 | 6,493 | +1101.724% |
| 2025-07-28 | 6.1800 | 6.3700 | 5.7500 | 6.0400 | +0.667% | 249 | 6,503 | +1053.974% |
| 2025-07-25 | 6.0500 | 6.8500 | 5.5000 | 6.0000 | -17.808% | 976 | 6,565 | +1061.667% |
| 2025-07-24 | 8.0000 | 8.0000 | 7.3000 | 7.3000 | -8.407% | 356 | 6,418 | +854.795% |
| 2025-07-23 | 7.7800 | 8.1000 | 7.3500 | 7.9700 | +1.788% | 392 | 6,344 | +774.529% |
| 2025-07-22 | 8.0200 | 8.0200 | 7.7000 | 7.8300 | -0.886% | 242 | 6,440 | +790.166% |
| 2025-07-21 | 8.4000 | 8.4000 | 7.8000 | 7.9000 | -1.126% | 322 | 6,471 | +782.278% |
| 2025-07-18 | 8.4500 | 8.4500 | 7.8300 | 7.9900 | +4.444% | 63 | 6,417 | +772.340% |
| 2025-07-17 | 7.5500 | 7.9000 | 7.3000 | 7.6500 | +2.685% | 173 | 6,368 | +811.111% |
| 2025-07-16 | 7.7000 | 7.7000 | 7.3200 | 7.4500 | -6.171% | 72 | 6,297 | +835.570% |
| 2025-07-15 | 8.1600 | 8.2500 | 7.9400 | 7.9400 | -1.366% | 26 | 6,260 | +777.834% |
| 2025-07-14 | 8.3500 | 8.3500 | 7.9700 | 8.0500 | -2.187% | 12 | 6,239 | +765.839% |
| 2025-07-11 | 8.0000 | 8.3000 | 7.9700 | 8.2300 | -1.437% | 24 | 6,229 | +746.902% |
| 2025-07-10 | 8.3000 | 8.5000 | 8.2000 | 8.3500 | +4.375% | 128 | 6,237 | +734.731% |
| 2025-07-09 | 8.3000 | 8.3000 | 7.8500 | 8.0000 | -4.192% | 85 | 6,243 | +771.250% |
| 2025-07-08 | 7.5000 | 8.4000 | 7.5000 | 8.3500 | +18.440% | 227 | 6,251 | +734.731% |
| 2025-07-07 | 7.1600 | 7.3000 | 6.9500 | 7.0500 | -6.869% | 55 | 6,218 | +888.652% |
| 2025-07-03 | 7.4000 | 7.6000 | 7.3500 | 7.5700 | +7.072% | 30 | 6,277 | +820.740% |
| 2025-07-02 | 7.6200 | 7.6200 | 6.8800 | 7.0700 | -9.475% | 177 | 6,277 | +885.856% |
| 2025-07-01 | 7.4500 | 8.0100 | 7.4500 | 7.8100 | +4.133% | 38 | 6,471 | +792.446% |
| 2025-06-30 | 7.5000 | 7.6100 | 7.4600 | 7.5000 | -0.398% | 65 | 6,468 | +829.333% |
| 2025-06-27 | 7.7400 | 8.2000 | 7.5100 | 7.5300 | +1.074% | 157 | 6,460 | +825.631% |
| 2025-06-26 | 7.3000 | 7.5200 | 7.3000 | 7.4500 | +2.476% | 205 | 6,459 | +835.570% |
| 2025-06-25 | 7.7000 | 7.7000 | 7.2700 | 7.2700 | -3.067% | 33 | 6,529 | +858.735% |
| 2025-06-24 | 7.0000 | 7.6200 | 6.9900 | 7.5000 | +13.636% | 270 | 6,546 | +829.333% |
| 2025-06-23 | 6.9000 | 6.9500 | 6.5000 | 6.6000 | -0.602% | 225 | 6,548 | +956.061% |
| 2025-06-20 | 7.0000 | 7.1000 | 6.5300 | 6.6400 | -2.353% | 88 | 6,434 | +949.699% |
| 2025-06-18 | 6.4000 | 6.9300 | 6.4000 | 6.8000 | +5.100% | 48 | 6,439 | +925.000% |
| 2025-06-17 | 6.5400 | 6.8000 | 6.4500 | 6.4700 | +1.890% | 116 | 6,439 | +977.280% |
| 2025-06-16 | 6.3000 | 6.7800 | 6.2800 | 6.3500 | +6.723% | 53 | 6,473 | +997.638% |
| 2025-06-13 | 6.2000 | 6.2500 | 5.9000 | 5.9500 | -7.752% | 96 | 6,461 | +1071.429% |
| 2025-06-12 | 6.8400 | 6.8400 | 6.1900 | 6.4500 | +0.781% | 564 | 6,470 | +980.620% |
| 2025-06-11 | 8.1500 | 8.2000 | 6.1000 | 6.4000 | -13.396% | 127 | 6,523 | +989.063% |
| 2025-06-10 | 6.2000 | 7.6700 | 6.2000 | 7.3900 | +17.302% | 3,236 | 6,520 | +843.166% |
| 2025-06-09 | 6.4000 | 6.5000 | 6.2900 | 6.3000 | +5.000% | 173 | 5,499 | +1006.349% |
| 2025-06-06 | 6.1500 | 6.2500 | 6.0000 | 6.0000 | +0.334% | 524 | 5,347 | +1061.667% |
| 2025-06-05 | 6.1000 | 6.2800 | 5.8800 | 5.9800 | -4.167% | 18 | 5,219 | +1065.552% |
| 2025-06-04 | 6.0500 | 6.3500 | 6.0500 | 6.2400 | +1.299% | 109 | 5,208 | +1016.987% |
| 2025-06-03 | 5.7500 | 6.2000 | 5.7000 | 6.1600 | +6.024% | 24 | 5,208 | +1031.494% |
| 2025-06-02 | 5.5700 | 5.8600 | 5.5600 | 5.8100 | +2.832% | 31 | 5,216 | +1099.656% |
| 2025-05-30 | 6.1000 | 6.1000 | 5.5500 | 5.6500 | -6.612% | 54 | 5,205 | +1133.628% |
| 2025-05-29 | 6.1500 | 6.1900 | 6.0500 | 6.0500 | -4.724% | 5 | 5,207 | +1052.066% |
| 2025-05-28 | 6.3500 | 6.3700 | 6.3000 | 6.3500 | -0.781% | 28 | 5,208 | +997.638% |
| 2025-05-27 | 6.1900 | 6.4300 | 6.1900 | 6.4000 | +4.065% | 15 | 5,201 | +989.063% |
| 2025-05-23 | 6.0900 | 6.1900 | 6.0000 | 6.1500 | -2.536% | 356 | 5,263 | +1033.333% |
| 2025-05-22 | 6.5600 | 6.5600 | 6.3100 | 6.3100 | -3.517% | 24 | 5,263 | +1004.596% |
| 2025-05-21 | 6.9000 | 7.0000 | 6.5400 | 6.5400 | -4.386% | 25 | 5,262 | +965.749% |
| 2025-05-20 | 6.7500 | 6.9500 | 6.7300 | 6.8400 | -6.939% | 49 | 5,259 | +919.006% |
| 2025-05-19 | 7.1500 | 7.3500 | 6.8100 | 7.3500 | +2.510% | 109 | 5,274 | +848.299% |
| 2025-05-16 | 6.9500 | 7.1700 | 6.9400 | 7.1700 | +3.165% | 214 | 5,276 | +872.106% |
| 2025-05-15 | 6.8000 | 7.0200 | 6.8000 | 6.9500 | -3.203% | 20 | 5,357 | +902.878% |
| 2025-05-14 | 7.5900 | 7.5900 | 7.0000 | 7.1800 | -6.266% | 61 | 5,364 | +870.752% |
| 2025-05-13 | 7.7500 | 7.9500 | 7.6600 | 7.6600 | +2.819% | 66 | 5,353 | +809.922% |
| 2025-05-12 | 7.5000 | 7.8000 | 6.8500 | 7.4500 | +6.429% | 277 | 5,363 | +835.570% |
| 2025-05-09 | 6.7000 | 7.0000 | 6.6000 | 7.0000 | +2.941% | 78 | 5,325 | +895.714% |
| 2025-05-08 | 6.7300 | 6.8100 | 6.5000 | 6.8000 | +7.937% | 47 | 5,316 | +925.000% |
| 2025-05-07 | 6.0800 | 6.3000 | 5.9500 | 6.3000 | +4.651% | 106 | 5,326 | +1006.349% |
| 2025-05-06 | 6.2000 | 6.2000 | 6.0200 | 6.0200 | -4.897% | 23 | 5,314 | +1057.807% |
| 2025-05-05 | 6.3200 | 6.4000 | 6.3000 | 6.3300 | -1.708% | 49 | 5,316 | +1001.106% |
| 2025-05-02 | 6.3000 | 6.6000 | 6.3000 | 6.4400 | +3.871% | 304 | 5,349 | +982.298% |
| 2025-05-01 | 6.3100 | 6.6000 | 6.2000 | 6.2000 | -0.800% | 87 | 5,452 | +1024.194% |
| 2025-04-30 | 6.0000 | 6.2500 | 5.0000 | 6.2500 | -2.344% | 41 | 5,470 | +1015.200% |
| 2025-04-29 | 6.6000 | 6.7200 | 6.3000 | 6.4000 | -3.030% | 83 | 5,447 | +989.063% |
| 2025-04-28 | 6.4900 | 6.6700 | 6.4000 | 6.6000 | +5.431% | 25 | 5,430 | +956.061% |
| 2025-04-25 | 6.0000 | 6.6000 | 6.0000 | 6.2600 | -12.570% | 1,268 | 5,410 | +1013.419% |
| 2025-04-24 | 7.1000 | 7.3600 | 7.1000 | 7.1600 | +3.170% | 34 | 5,361 | +873.464% |
| 2025-04-23 | 6.9000 | 7.2500 | 6.8000 | 6.9400 | +15.667% | 225 | 5,332 | +904.323% |
| 2025-04-22 | 6.1000 | 6.2000 | 6.0000 | 6.0000 | -0.332% | 57 | 5,324 | +1061.667% |
| 2025-04-21 | 5.5900 | 6.0200 | 5.3500 | 6.0200 | +3.793% | 404 | 5,292 | +1057.807% |
| 2025-04-17 | 5.8000 | 5.8000 | 5.5800 | 5.8000 | -3.333% | 553 | 5,502 | +1101.724% |
| 2025-04-16 | 6.0500 | 6.5000 | 5.6900 | 6.0000 | -7.692% | 4,782 | 5,502 | +1061.667% |
| 2025-04-15 | 6.8500 | 6.8500 | 6.4300 | 6.5000 | -5.797% | 254 | 6,575 | +972.308% |
| 2025-04-14 | 7.1000 | 7.2500 | 6.7100 | 6.9000 | +8.661% | 227 | 6,514 | +910.145% |
| 2025-04-11 | 6.0000 | 6.3500 | 5.7000 | 6.3500 | -3.495% | 548 | 6,500 | +997.638% |
| 2025-04-10 | 7.2000 | 7.2000 | 6.5200 | 6.5800 | -15.533% | 764 | 6,379 | +959.271% |
| 2025-04-09 | 5.8000 | 7.7900 | 5.5600 | 7.7900 | +43.462% | 2,063 | 6,816 | +794.737% |
| 2025-04-08 | 5.0000 | 6.8000 | 5.0000 | 5.4300 | -16.462% | 233 | 6,179 | +1183.610% |
| 2025-04-07 | 6.2000 | 7.7000 | 5.9000 | 6.5000 | -3.704% | 1,170 | 6,310 | +972.308% |
| 2025-04-04 | 7.9500 | 8.3500 | 6.4000 | 6.7500 | -16.667% | 1,910 | 5,656 | +932.593% |
| 2025-04-03 | 7.3800 | 10.2500 | 6.5000 | 8.1000 | +7.570% | 4,548 | 5,300 | +760.494% |
| 2025-04-02 | 7.4000 | 7.8000 | 7.3500 | 7.5300 | -0.265% | 944 | 1,995 | +825.631% |
| 2025-04-01 | 7.8000 | 7.8000 | 7.3000 | 7.5500 | -3.576% | 1,585 | 1,567 | +823.179% |
| 2025-03-31 | 7.8800 | 8.0400 | 7.5000 | 7.8300 | -1.757% | 277 | 197 | +790.166% |
| 2025-03-28 | 7.9500 | 8.2000 | 7.9400 | 7.9700 | -7.110% | 100 | 340 | +774.529% |
| 2025-03-27 | 8.5500 | 11.0000 | 8.1000 | 8.5800 | +2.878% | 200 | 295 | +712.354% |
| 2025-03-26 | 8.2500 | 8.6500 | 8.2500 | 8.3400 | -9.838% | 5 | 118 | +735.731% |
| 2025-03-25 | 9.2400 | 9.2500 | 9.2400 | 9.2500 | +1.093% | 4 | 115 | +653.514% |
| 2025-03-24 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -2.556% | 10 | 111 | +661.749% |
| 2025-03-21 | 8.7000 | 9.3900 | 8.7000 | 9.3900 | +5.387% | 22 | 101 | +642.279% |
| 2025-03-20 | 8.9600 | 9.2200 | 8.8000 | 8.9100 | -3.152% | 12 | 95 | +682.267% |
| 2025-03-19 | 9.8000 | 9.9500 | 9.2000 | 9.2000 | -12.381% | 48 | 89 | +657.609% |
| 2025-03-18 | 10.7900 | 10.7900 | 10.5000 | 10.5000 | -1.408% | 13 | 57 | +563.810% |
| 2025-03-17 | 10.0000 | 10.6500 | 10.0000 | 10.6500 | +18.862% | 16 | 49 | +554.460% |
| 2025-03-14 | 9.0000 | 9.5500 | 8.6700 | 8.9600 | +1.818% | 18 | 37 | +677.902% |
| 2025-03-13 | 9.8500 | 9.8500 | 8.7500 | 8.8000 | 0.000% | 70 | 0 | +692.045% |