INTC271217C00032000
INTC Dec 17 2027 32.00 Call
optionOPRA
EODOct 16, 2026
61.00USD-6.485%(-4.23)12Vol2,654OI
INTC271217C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 62.8000 | 62.8000 | 61.0000 | 61.0000 | -6.485% | 12 | 2,666 | 0.000% |
| 2026-10-15 | 65.2300 | 65.2300 | 65.2300 | 65.2300 | -22.823% | 2 | 2,668 | -6.485% |
| 2026-10-07 | 84.5000 | 84.5200 | 84.5000 | 84.5200 | -8.290% | 2 | 2,666 | -27.828% |
| 2026-10-01 | 92.1600 | 92.1600 | 92.1600 | 92.1600 | +2.286% | 5 | 2,666 | -33.811% |
| 2026-09-30 | 90.1000 | 90.1000 | 90.1000 | 90.1000 | -5.595% | 1 | 2,665 | -32.297% |
| 2026-09-25 | 95.4400 | 95.4400 | 95.4400 | 95.4400 | +1.424% | 5 | 2,660 | -36.085% |
| 2026-09-21 | 89.5800 | 94.1000 | 89.5800 | 94.1000 | +18.888% | 28 | 2,666 | -35.175% |
| 2026-09-17 | 79.1500 | 79.1500 | 79.1500 | 79.1500 | +11.291% | 11 | 2,658 | -22.931% |
| 2026-09-10 | 71.1200 | 71.1200 | 71.1200 | 71.1200 | -8.090% | 2 | 2,658 | -14.229% |
| 2026-09-09 | 77.3800 | 77.3800 | 77.3800 | 77.3800 | +23.867% | 1 | 2,659 | -21.168% |
| 2026-08-27 | 62.4700 | 62.4700 | 62.4700 | 62.4700 | +7.189% | 2 | 2,661 | -2.353% |
| 2026-08-26 | 58.6000 | 58.6000 | 58.2800 | 58.2800 | -2.705% | 2 | 2,661 | +4.667% |
| 2026-08-25 | 60.4500 | 60.4500 | 59.9000 | 59.9000 | +1.750% | 2 | 2,662 | +1.836% |
| 2026-08-24 | 58.8700 | 58.8700 | 58.8700 | 58.8700 | -5.308% | 1 | 2,661 | +3.618% |
| 2026-08-21 | 62.0000 | 62.5000 | 61.2500 | 62.1700 | -2.325% | 260 | 2,893 | -1.882% |
| 2026-08-20 | 63.7500 | 63.7500 | 63.6500 | 63.6500 | -0.826% | 2 | 2,892 | -4.163% |
| 2026-08-19 | 64.1800 | 64.1800 | 64.1800 | 64.1800 | -4.777% | 1 | 2,893 | -4.955% |
| 2026-08-18 | 67.4000 | 67.4000 | 67.4000 | 67.4000 | -3.300% | 2 | 2,894 | -9.496% |
| 2026-08-11 | 69.7000 | 69.7000 | 69.7000 | 69.7000 | -1.872% | 5 | 2,899 | -12.482% |
| 2026-08-10 | 71.0300 | 71.0300 | 71.0300 | 71.0300 | -2.163% | 1 | 2,900 | -14.121% |
| 2026-08-07 | 72.6000 | 72.6000 | 72.6000 | 72.6000 | +0.138% | 1 | 2,900 | -15.978% |
| 2026-08-05 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | +0.097% | 5 | 2,900 | -15.862% |
| 2026-08-04 | 72.4300 | 72.4300 | 72.4300 | 72.4300 | +21.120% | 10 | 2,910 | -15.781% |
| 2026-08-03 | 59.8000 | 59.8000 | 59.8000 | 59.8000 | +2.784% | 1 | 2,909 | +2.007% |
| 2026-07-28 | 59.2600 | 59.2600 | 58.1800 | 58.1800 | -16.648% | 2 | 2,909 | +4.847% |
| 2026-07-24 | 69.8000 | 69.8000 | 69.8000 | 69.8000 | -3.976% | 9 | 2,918 | -12.607% |
| 2026-07-23 | 74.1700 | 74.1700 | 72.6900 | 72.6900 | -5.438% | 13 | 2,929 | -16.082% |
| 2026-07-21 | 75.0000 | 76.8700 | 75.0000 | 76.8700 | +11.811% | 2 | 2,930 | -20.645% |
| 2026-07-17 | 67.0200 | 68.7500 | 67.0200 | 68.7500 | -1.150% | 2 | 2,929 | -11.273% |
| 2026-07-16 | 69.5500 | 69.5500 | 69.5500 | 69.5500 | -13.602% | 1 | 2,930 | -12.293% |
| 2026-07-08 | 80.5000 | 80.5000 | 80.5000 | 80.5000 | -3.385% | 10 | 2,940 | -24.224% |
| 2026-07-07 | 87.0000 | 87.0000 | 83.3200 | 83.3200 | -10.792% | 10 | 2,940 | -26.788% |
| 2026-07-02 | 93.4000 | 93.4000 | 93.4000 | 93.4000 | -10.063% | 1 | 2,939 | -34.690% |
| 2026-06-24 | 104.0000 | 107.3600 | 103.8500 | 103.8500 | -6.878% | 22 | 2,960 | -41.261% |
| 2026-06-22 | 109.8900 | 111.5200 | 109.2500 | 111.5200 | +20.172% | 6 | 2,958 | -45.301% |
| 2026-06-17 | 93.8700 | 94.0200 | 92.8000 | 92.8000 | +0.324% | 9 | 2,956 | -34.267% |
| 2026-06-16 | 92.5000 | 92.5000 | 92.5000 | 92.5000 | -5.011% | 1 | 2,957 | -34.054% |
| 2026-06-12 | 97.2000 | 97.3800 | 97.2000 | 97.3800 | +22.691% | 2 | 2,959 | -37.359% |
| 2026-06-09 | 72.0000 | 79.3700 | 72.0000 | 79.3700 | +10.451% | 2 | 2,960 | -23.145% |
| 2026-06-05 | 73.1500 | 73.1500 | 71.8600 | 71.8600 | -14.432% | 4 | 2,958 | -15.113% |
| 2026-06-03 | 84.0000 | 84.0700 | 83.9800 | 83.9800 | -9.504% | 1,001 | 1,982 | -27.364% |
| 2026-05-28 | 92.8000 | 92.8000 | 92.8000 | 92.8000 | +3.111% | 1 | 1,981 | -34.267% |
| 2026-05-27 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | +14.943% | 1 | 1,982 | -32.222% |
| 2026-05-18 | 78.3000 | 78.3000 | 78.3000 | 78.3000 | -3.749% | 1 | 1,982 | -22.095% |
| 2026-05-15 | 80.9400 | 81.3500 | 80.9400 | 81.3500 | -7.050% | 3 | 1,982 | -25.015% |
| 2026-05-14 | 88.4800 | 88.4800 | 87.5200 | 87.5200 | -3.421% | 2 | 1,981 | -30.302% |
| 2026-05-12 | 92.0000 | 92.0000 | 89.7000 | 90.6200 | -8.047% | 120 | 1,984 | -32.686% |
| 2026-05-11 | 99.8200 | 100.3900 | 98.5500 | 98.5500 | +0.254% | 8 | 1,987 | -38.102% |
| 2026-05-08 | 89.0000 | 98.3000 | 89.0000 | 98.3000 | +16.566% | 29 | 2,004 | -37.945% |
| 2026-05-06 | 83.2000 | 84.3300 | 83.2000 | 84.3300 | +4.654% | 14 | 2,005 | -27.665% |
| 2026-05-05 | 81.9600 | 81.9600 | 80.5800 | 80.5800 | +17.790% | 8 | 2,000 | -24.299% |
| 2026-05-04 | 68.4200 | 68.4200 | 68.4100 | 68.4100 | -3.986% | 2 | 2,000 | -10.832% |
| 2026-05-01 | 71.5000 | 71.5000 | 71.2500 | 71.2500 | +8.779% | 8 | 2,008 | -14.386% |
| 2026-04-29 | 62.0000 | 66.0000 | 62.0000 | 65.5000 | +16.135% | 30 | 2,017 | -6.870% |
| 2026-04-28 | 54.4000 | 56.4000 | 54.4000 | 56.4000 | +1.166% | 2 | 2,017 | +8.156% |
| 2026-04-27 | 56.5000 | 56.7000 | 55.7500 | 55.7500 | +3.914% | 17 | 2,029 | +9.417% |
| 2026-04-24 | 56.0000 | 56.0000 | 53.1000 | 53.6500 | +30.918% | 24 | 2,025 | +13.700% |
| 2026-04-23 | 40.9800 | 40.9800 | 40.9800 | 40.9800 | +4.089% | 2 | 2,023 | +48.853% |
| 2026-04-22 | 39.7200 | 39.7200 | 39.3700 | 39.3700 | -1.155% | 2 | 2,023 | +54.940% |
| 2026-04-21 | 39.8300 | 39.8300 | 39.8300 | 39.8300 | +1.789% | 1 | 2,022 | +53.151% |
| 2026-04-20 | 40.9900 | 40.9900 | 39.1300 | 39.1300 | -7.055% | 2 | 2,022 | +55.891% |
| 2026-04-17 | 42.4000 | 42.4000 | 42.1000 | 42.1000 | +2.061% | 2 | 2,024 | +44.893% |
| 2026-04-16 | 41.4000 | 41.4000 | 41.2500 | 41.2500 | +6.507% | 17 | 2,025 | +47.879% |
| 2026-04-15 | 38.4400 | 38.7300 | 38.2300 | 38.7300 | +1.787% | 13 | 2,018 | +57.501% |
| 2026-04-13 | 38.4000 | 38.4000 | 38.0500 | 38.0500 | +3.397% | 32 | 2,016 | +60.315% |
| 2026-04-10 | 35.7000 | 37.0000 | 35.7000 | 36.8000 | +3.516% | 148 | 2,044 | +65.761% |
| 2026-04-09 | 34.0500 | 35.5500 | 33.8000 | 35.5500 | +7.825% | 36 | 2,170 | +71.589% |
| 2026-04-08 | 30.0000 | 32.9700 | 30.0000 | 32.9700 | +46.208% | 6 | 2,182 | +85.017% |
| 2026-04-02 | 21.9500 | 22.5500 | 21.9500 | 22.5500 | -3.715% | 3 | 2,181 | +170.510% |
| 2026-04-01 | 23.1000 | 23.5500 | 23.1000 | 23.4200 | +25.576% | 33 | 2,181 | +160.461% |
| 2026-03-31 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +5.070% | 1 | 2,152 | +227.078% |
| 2026-03-30 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -12.475% | 1 | 2,153 | +243.662% |
| 2026-03-26 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | -11.749% | 1 | 2,153 | +200.789% |
| 2026-03-25 | 22.9800 | 22.9800 | 22.9800 | 22.9800 | +14.613% | 1 | 2,153 | +165.448% |
| 2026-03-23 | 21.0000 | 21.0000 | 20.0500 | 20.0500 | -7.604% | 8 | 2,154 | +204.239% |
| 2026-03-19 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +0.463% | 5 | 2,158 | +181.106% |
| 2026-03-16 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +1.647% | 25 | 2,163 | +182.407% |
| 2026-03-13 | 22.0000 | 22.0000 | 21.2500 | 21.2500 | -5.765% | 5 | 2,163 | +187.059% |
| 2026-03-12 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -0.792% | 1 | 2,164 | +170.510% |
| 2026-03-10 | 22.2000 | 22.7300 | 22.2000 | 22.7300 | +20.201% | 2 | 2,165 | +168.368% |
| 2026-03-09 | 18.8800 | 20.0600 | 18.8800 | 18.9100 | -3.274% | 58 | 2,166 | +222.581% |
| 2026-03-06 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -2.978% | 1 | 2,184 | +212.020% |
| 2026-03-05 | 20.1700 | 20.1700 | 20.1500 | 20.1500 | -1.225% | 18 | 2,184 | +202.730% |
| 2026-03-02 | 20.9000 | 20.9000 | 20.4000 | 20.4000 | -4.135% | 7 | 2,184 | +199.020% |
| 2026-02-27 | 20.4000 | 21.2800 | 20.4000 | 21.2800 | -4.915% | 32 | 2,184 | +186.654% |
| 2026-02-25 | 21.6300 | 22.3800 | 21.6300 | 22.3800 | +14.476% | 4 | 2,186 | +172.565% |
| 2026-02-23 | 19.5700 | 19.5700 | 19.5500 | 19.5500 | +0.256% | 2 | 2,186 | +212.020% |
| 2026-02-20 | 19.1500 | 19.5000 | 19.1500 | 19.5000 | -7.054% | 4 | 2,188 | +212.821% |
| 2026-02-18 | 21.1000 | 21.1000 | 20.9800 | 20.9800 | -7.780% | 2 | 2,188 | +190.753% |
| 2026-02-13 | 22.9500 | 22.9500 | 22.7500 | 22.7500 | +3.786% | 4 | 2,186 | +168.132% |
| 2026-02-12 | 22.0100 | 22.0100 | 21.9200 | 21.9200 | -5.313% | 30 | 2,186 | +178.285% |
| 2026-02-11 | 22.8700 | 23.1500 | 22.8700 | 23.1500 | -4.378% | 2 | 2,186 | +163.499% |
| 2026-02-10 | 24.2100 | 24.2100 | 24.2100 | 24.2100 | -5.614% | 9 | 2,187 | +151.962% |
| 2026-02-06 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | +6.920% | 4 | 2,178 | +137.817% |
| 2026-02-05 | 24.0000 | 24.0000 | 23.9900 | 23.9900 | -2.677% | 6 | 2,178 | +154.273% |
| 2026-02-04 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -0.885% | 1 | 2,184 | +147.465% |
| 2026-02-03 | 26.3400 | 26.3400 | 24.8700 | 24.8700 | +8.130% | 2 | 2,185 | +145.275% |
| 2026-02-02 | 22.9200 | 23.0000 | 22.9200 | 23.0000 | +6.977% | 2 | 2,184 | +165.217% |
| 2026-01-30 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -8.975% | 2 | 2,184 | +183.721% |
| 2026-01-29 | 23.6200 | 23.6200 | 23.6200 | 23.6200 | +0.511% | 1 | 2,184 | +158.256% |
| 2026-01-28 | 21.8200 | 23.5000 | 21.8200 | 23.5000 | +21.134% | 11 | 2,185 | +159.574% |
| 2026-01-27 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +4.865% | 1 | 2,195 | +214.433% |
| 2026-01-26 | 19.1000 | 19.1000 | 18.2000 | 18.5000 | -8.189% | 96 | 2,195 | +229.730% |
| 2026-01-23 | 23.8500 | 23.9300 | 20.1500 | 20.1500 | -30.301% | 111 | 2,274 | +202.730% |
| 2026-01-22 | 28.9100 | 28.9100 | 28.9100 | 28.9100 | +3.435% | 10 | 2,352 | +111.000% |
| 2026-01-21 | 26.9800 | 28.6500 | 26.9800 | 27.9500 | +12.747% | 28 | 2,362 | +118.247% |
| 2026-01-20 | 23.8100 | 24.7900 | 22.7200 | 24.7900 | +10.178% | 5 | 2,385 | +146.067% |
| 2026-01-16 | 22.4000 | 22.5000 | 22.4000 | 22.5000 | -4.255% | 2 | 2,385 | +171.111% |
| 2026-01-15 | 25.0800 | 25.0800 | 23.5000 | 23.5000 | +0.988% | 3 | 2,385 | +159.574% |
| 2026-01-14 | 23.2700 | 23.2700 | 23.2700 | 23.2700 | +2.196% | 1 | 2,388 | +162.140% |
| 2026-01-13 | 23.1500 | 23.1500 | 22.7700 | 22.7700 | +7.915% | 4 | 2,389 | +167.896% |
| 2026-01-09 | 17.9000 | 21.1700 | 17.9000 | 21.1000 | +22.319% | 10 | 2,392 | +189.100% |
| 2026-01-08 | 18.3400 | 18.3400 | 17.2500 | 17.2500 | -8.730% | 2 | 2,393 | +253.623% |
| 2026-01-07 | 19.5000 | 19.5000 | 18.9000 | 18.9000 | +14.684% | 14 | 2,394 | +222.751% |
| 2026-01-06 | 15.7500 | 16.4800 | 15.7500 | 16.4800 | +3.323% | 3 | 2,404 | +270.146% |
| 2026-01-05 | 16.3000 | 16.3000 | 15.9500 | 15.9500 | +0.378% | 21 | 2,403 | +282.445% |
| 2026-01-02 | 15.1000 | 16.0000 | 15.1000 | 15.8900 | +13.907% | 104 | 2,420 | +283.889% |
| 2025-12-31 | 14.0000 | 14.2500 | 13.9500 | 13.9500 | -0.357% | 71 | 2,384 | +337.276% |
| 2025-12-30 | 14.5900 | 14.7800 | 14.0000 | 14.0000 | +5.422% | 22 | 2,384 | +335.714% |
| 2025-12-29 | 13.4400 | 13.4400 | 13.2700 | 13.2800 | -0.450% | 64 | 2,385 | +359.337% |
| 2025-12-26 | 13.4000 | 13.4000 | 13.3100 | 13.3400 | +1.677% | 3 | 2,385 | +357.271% |
| 2025-12-24 | 12.9900 | 13.1200 | 12.8100 | 13.1200 | -3.742% | 101 | 2,398 | +364.939% |
| 2025-12-23 | 13.4000 | 13.6500 | 13.4000 | 13.6300 | +0.963% | 19 | 2,398 | +347.542% |
| 2025-12-22 | 14.3500 | 14.3500 | 13.5000 | 13.5000 | -8.163% | 6 | 2,399 | +351.852% |
| 2025-12-19 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +7.456% | 1 | 2,401 | +314.966% |
| 2025-12-18 | 13.4500 | 13.6800 | 13.4500 | 13.6800 | +0.959% | 9 | 2,400 | +345.906% |
| 2025-12-17 | 13.4400 | 13.5500 | 13.4400 | 13.5500 | -5.903% | 28 | 2,400 | +350.185% |
| 2025-12-16 | 14.7000 | 14.7000 | 14.4000 | 14.4000 | -2.240% | 8 | 2,399 | +323.611% |
| 2025-12-15 | 15.2300 | 15.3200 | 14.4100 | 14.7300 | -1.996% | 76 | 2,400 | +314.121% |
| 2025-12-12 | 16.5800 | 16.6000 | 15.0300 | 15.0300 | -8.130% | 5 | 2,436 | +305.855% |
| 2025-12-11 | 16.4700 | 16.5700 | 15.9500 | 16.3600 | -0.668% | 423 | 2,436 | +272.861% |
| 2025-12-10 | 16.4300 | 16.5300 | 16.4300 | 16.4700 | -2.139% | 255 | 2,436 | +270.370% |
| 2025-12-09 | 16.8800 | 16.9800 | 16.6000 | 16.8300 | +0.778% | 90 | 2,310 | +262.448% |
| 2025-12-08 | 17.3000 | 17.3000 | 16.4500 | 16.7000 | -8.141% | 137 | 2,330 | +265.269% |
| 2025-12-05 | 17.3000 | 18.7800 | 17.3000 | 18.1800 | +6.941% | 22 | 2,314 | +235.534% |
| 2025-12-04 | 17.4700 | 17.4800 | 17.0000 | 17.0000 | -12.821% | 11 | 2,309 | +258.824% |
| 2025-12-03 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +4.000% | 1 | 2,308 | +212.821% |
| 2025-12-02 | 18.5000 | 19.0600 | 18.5000 | 18.7500 | +13.430% | 14 | 2,307 | +225.333% |
| 2025-11-28 | 16.7500 | 16.7500 | 16.5300 | 16.5300 | +17.484% | 2 | 2,300 | +269.026% |
| 2025-11-26 | 13.6800 | 14.0700 | 13.6800 | 14.0700 | +4.454% | 7 | 2,306 | +333.547% |
| 2025-11-24 | 12.9300 | 13.4700 | 12.9300 | 13.4700 | +29.519% | 2 | 2,306 | +352.858% |
| 2025-11-21 | 11.5500 | 11.5500 | 10.4000 | 10.4000 | -14.191% | 3 | 2,307 | +486.538% |
| 2025-11-20 | 13.7500 | 14.0000 | 12.1000 | 12.1200 | -3.040% | 6 | 2,310 | +403.300% |
| 2025-11-19 | 12.2000 | 13.1400 | 12.2000 | 12.5000 | +2.208% | 5 | 2,313 | +388.000% |
| 2025-11-18 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -7.837% | 15 | 2,312 | +398.774% |
| 2025-11-17 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | +2.077% | 10 | 2,322 | +359.683% |
| 2025-11-14 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -2.985% | 51 | 2,327 | +369.231% |
| 2025-11-13 | 13.7000 | 13.7000 | 13.4000 | 13.4000 | -13.437% | 8 | 2,327 | +355.224% |
| 2025-11-11 | 15.1000 | 15.4800 | 15.1000 | 15.4800 | -5.031% | 18 | 2,329 | +294.057% |
| 2025-11-10 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +8.522% | 15 | 2,334 | +274.233% |
| 2025-11-07 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | -1.508% | 1 | 2,334 | +306.125% |
| 2025-11-04 | 15.2000 | 15.3100 | 15.2000 | 15.2500 | -8.408% | 5 | 2,333 | +300.000% |
| 2025-11-03 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -4.857% | 2 | 2,336 | +266.366% |
| 2025-10-31 | 17.3000 | 17.5000 | 17.3000 | 17.5000 | -3.047% | 7 | 2,336 | +248.571% |
| 2025-10-30 | 17.7300 | 18.0800 | 17.7300 | 18.0500 | -1.902% | 46 | 2,330 | +237.950% |
| 2025-10-29 | 18.3500 | 18.6000 | 18.3500 | 18.4000 | -0.487% | 7 | 2,290 | +231.522% |
| 2025-10-28 | 16.8900 | 18.4900 | 16.8900 | 18.4900 | +12.951% | 8 | 2,290 | +229.908% |
| 2025-10-27 | 16.0000 | 17.2400 | 16.0000 | 16.3700 | +5.818% | 20 | 2,300 | +272.633% |
| 2025-10-24 | 16.8500 | 16.8900 | 15.2000 | 15.4700 | +6.177% | 23 | 2,300 | +294.312% |
| 2025-10-23 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | +0.483% | 35 | 2,293 | +318.668% |
| 2025-10-22 | 13.8500 | 14.5000 | 13.8500 | 14.5000 | -4.605% | 11 | 2,269 | +320.690% |
| 2025-10-21 | 15.2500 | 15.2500 | 15.1500 | 15.2000 | +2.357% | 11 | 2,275 | +301.316% |
| 2025-10-20 | 15.2200 | 15.2200 | 14.8500 | 14.8500 | 0.000% | 22 | 2,275 | +310.774% |
| 2025-10-17 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -0.336% | 10 | 2,275 | +310.774% |
| 2025-10-16 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +3.114% | 1 | 2,275 | +309.396% |
| 2025-10-15 | 14.1300 | 14.4500 | 14.1300 | 14.4500 | +3.584% | 2 | 2,275 | +322.145% |
| 2025-10-14 | 12.7000 | 13.9500 | 12.7000 | 13.9500 | -2.448% | 54 | 2,275 | +337.276% |
| 2025-10-13 | 14.1900 | 14.6700 | 14.1900 | 14.3000 | -1.379% | 28 | 2,275 | +326.573% |
| 2025-10-10 | 14.7300 | 15.8000 | 14.5000 | 14.5000 | -1.361% | 23 | 2,291 | +320.690% |
| 2025-10-09 | 14.3000 | 14.7000 | 14.3000 | 14.7000 | +0.685% | 26 | 2,302 | +314.966% |
| 2025-10-08 | 13.4000 | 14.7000 | 13.4000 | 14.6000 | +2.241% | 103 | 2,309 | +317.808% |
| 2025-10-07 | 14.5000 | 14.5000 | 14.2800 | 14.2800 | +2.439% | 5 | 2,393 | +327.171% |
| 2025-10-06 | 15.1000 | 15.1000 | 13.8900 | 13.9400 | -1.484% | 193 | 2,393 | +337.590% |
| 2025-10-03 | 14.3500 | 14.3500 | 14.0000 | 14.1500 | -1.394% | 8 | 2,360 | +331.095% |
| 2025-10-02 | 13.5000 | 14.3500 | 12.8200 | 14.3500 | +11.240% | 20 | 2,360 | +325.087% |
| 2025-10-01 | 11.5500 | 13.2100 | 11.5200 | 12.9000 | +13.357% | 111 | 2,360 | +372.868% |
| 2025-09-30 | 11.9000 | 11.9000 | 11.2000 | 11.3800 | -7.555% | 193 | 2,370 | +436.028% |
| 2025-09-29 | 13.0500 | 13.0500 | 11.7000 | 12.3100 | -7.444% | 162 | 2,472 | +395.532% |
| 2025-09-26 | 12.6500 | 13.4300 | 11.9000 | 13.3000 | +10.926% | 330 | 2,623 | +358.647% |
| 2025-09-25 | 9.7300 | 12.0000 | 9.7300 | 11.9900 | +44.458% | 72 | 2,578 | +408.757% |
| 2025-09-24 | 8.8500 | 9.5900 | 8.3000 | 8.3000 | +3.106% | 605 | 2,601 | +634.940% |
| 2025-09-23 | 8.3300 | 8.6700 | 8.0500 | 8.0500 | +6.764% | 105 | 2,747 | +657.764% |
| 2025-09-22 | 8.6500 | 8.6500 | 7.5400 | 7.5400 | -3.333% | 48 | 2,744 | +709.019% |
| 2025-09-19 | 8.6500 | 8.6500 | 7.8000 | 7.8000 | -10.857% | 65 | 2,728 | +682.051% |
| 2025-09-18 | 8.5000 | 10.0000 | 7.3000 | 8.7500 | +73.267% | 708 | 2,703 | +597.143% |
| 2025-09-17 | 5.2600 | 5.2600 | 5.0500 | 5.0500 | -2.510% | 20 | 2,587 | +1107.921% |
| 2025-09-16 | 5.0600 | 5.3000 | 5.0600 | 5.1800 | +1.969% | 104 | 2,581 | +1077.606% |
| 2025-09-15 | 4.8200 | 5.4100 | 4.8200 | 5.0800 | +7.856% | 47 | 2,483 | +1100.787% |
| 2025-09-12 | 4.7600 | 4.8000 | 4.7100 | 4.7100 | -4.462% | 23 | 2,504 | +1195.117% |
| 2025-09-11 | 5.0000 | 5.0000 | 4.9300 | 4.9300 | +1.232% | 11 | 2,515 | +1137.323% |
| 2025-09-10 | 4.8000 | 4.8700 | 4.8000 | 4.8700 | +0.206% | 2 | 2,506 | +1152.567% |
| 2025-09-09 | 5.0600 | 5.0600 | 4.7900 | 4.8600 | -0.613% | 32 | 2,507 | +1155.144% |
| 2025-09-08 | 4.8500 | 4.8900 | 4.8500 | 4.8900 | -1.212% | 25 | 2,507 | +1147.444% |
| 2025-09-05 | 4.7500 | 4.9500 | 4.7500 | 4.9500 | 0.000% | 11 | 2,527 | +1132.323% |
| 2025-09-04 | 4.6000 | 4.9500 | 4.6000 | 4.9500 | +7.609% | 13 | 2,521 | +1132.323% |
| 2025-09-03 | 4.6700 | 4.8000 | 4.6000 | 4.6000 | -3.158% | 29 | 2,512 | +1226.087% |
| 2025-09-02 | 4.7500 | 4.7800 | 4.7000 | 4.7500 | -5.941% | 18 | 2,514 | +1184.211% |
| 2025-08-29 | 5.0600 | 5.0600 | 5.0500 | 5.0500 | -5.607% | 19 | 2,512 | +1107.921% |
| 2025-08-28 | 5.2500 | 5.3900 | 5.2500 | 5.3500 | -0.926% | 55 | 2,512 | +1040.187% |
| 2025-08-27 | 4.9300 | 5.4000 | 4.9300 | 5.4000 | +8.000% | 5 | 2,541 | +1029.630% |
| 2025-08-26 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -6.542% | 61 | 2,543 | +1120.000% |
| 2025-08-25 | 5.8000 | 5.8500 | 5.3000 | 5.3500 | -4.122% | 122 | 2,509 | +1040.187% |
| 2025-08-22 | 5.0000 | 5.7000 | 5.0000 | 5.5800 | +22.637% | 69 | 2,494 | +993.190% |
| 2025-08-21 | 4.4000 | 4.6100 | 4.4000 | 4.5500 | -4.211% | 9 | 2,471 | +1240.659% |
| 2025-08-20 | 5.4500 | 5.4500 | 4.6400 | 4.7500 | -15.480% | 34 | 2,465 | +1184.211% |
| 2025-08-19 | 5.5000 | 6.3300 | 5.5000 | 5.6200 | +14.694% | 182 | 2,455 | +985.409% |
| 2025-08-18 | 4.9700 | 5.3000 | 4.6000 | 4.9000 | -12.500% | 100 | 2,438 | +1144.898% |
| 2025-08-15 | 5.3000 | 6.0000 | 5.0000 | 5.6000 | +12.224% | 455 | 2,373 | +989.286% |
| 2025-08-14 | 3.9500 | 5.0000 | 3.9300 | 4.9900 | +26.329% | 54 | 2,232 | +1122.445% |
| 2025-08-13 | 3.7500 | 4.0000 | 3.5500 | 3.9500 | +7.337% | 110 | 2,221 | +1444.304% |
| 2025-08-12 | 3.4000 | 3.7500 | 3.4000 | 3.6800 | +10.180% | 384 | 2,176 | +1557.609% |
| 2025-08-11 | 3.4000 | 3.4500 | 3.3400 | 3.3400 | +15.571% | 9 | 1,836 | +1726.347% |
| 2025-08-08 | 2.9300 | 2.9300 | 2.8500 | 2.8900 | +0.347% | 73 | 1,835 | +2010.727% |
| 2025-08-07 | 2.9500 | 2.9500 | 2.8500 | 2.8800 | -7.097% | 11 | 1,835 | +2018.056% |
| 2025-08-06 | 2.8500 | 3.1200 | 2.8500 | 3.1000 | +2.649% | 171 | 1,833 | +1867.742% |
| 2025-08-05 | 2.9500 | 3.1000 | 2.9500 | 3.0200 | +11.029% | 209 | 1,703 | +1919.868% |
| 2025-08-04 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +2.256% | 1 | 1,697 | +2142.647% |
| 2025-08-01 | 2.7500 | 2.9000 | 2.6500 | 2.6600 | -7.639% | 578 | 1,696 | +2193.233% |
| 2025-07-31 | 3.0000 | 3.0000 | 2.8800 | 2.8800 | -5.574% | 154 | 1,247 | +2018.056% |
| 2025-07-30 | 3.1800 | 3.1800 | 3.0500 | 3.0500 | -5.280% | 73 | 1,203 | +1900.000% |
| 2025-07-29 | 3.2500 | 3.2500 | 3.2000 | 3.2200 | -2.424% | 26 | 1,201 | +1794.410% |
| 2025-07-28 | 3.4500 | 3.4500 | 3.3000 | 3.3000 | +0.304% | 24 | 1,219 | +1748.485% |
| 2025-07-25 | 3.4500 | 3.5000 | 3.2000 | 3.2900 | -21.667% | 206 | 1,219 | +1754.103% |
| 2025-07-24 | 4.4500 | 4.4500 | 4.2000 | 4.2000 | -8.696% | 65 | 1,200 | +1352.381% |
| 2025-07-22 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | -1.075% | 11 | 1,194 | +1226.087% |
| 2025-07-21 | 4.7000 | 4.7600 | 4.6500 | 4.6500 | +1.087% | 3 | 1,189 | +1211.828% |
| 2025-07-18 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | +2.222% | 24 | 1,186 | +1226.087% |
| 2025-07-17 | 4.4000 | 4.5700 | 4.4000 | 4.5000 | +5.140% | 10 | 1,186 | +1255.556% |
| 2025-07-16 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -10.273% | 50 | 1,193 | +1325.234% |
| 2025-07-15 | 5.0000 | 5.0000 | 4.7700 | 4.7700 | +1.059% | 19 | 1,193 | +1178.826% |
| 2025-07-14 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -2.881% | 10 | 1,179 | +1192.373% |
| 2025-07-11 | 4.8500 | 4.8600 | 4.8500 | 4.8600 | -1.018% | 45 | 1,179 | +1155.144% |
| 2025-07-10 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +4.246% | 2 | 1,189 | +1142.363% |
| 2025-07-09 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -5.800% | 2 | 1,187 | +1195.117% |
| 2025-07-08 | 4.5900 | 5.0000 | 4.5900 | 5.0000 | +21.951% | 15 | 1,189 | +1120.000% |
| 2025-07-07 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -6.393% | 2 | 1,197 | +1387.805% |
| 2025-07-03 | 4.1000 | 4.3800 | 4.1000 | 4.3800 | +7.353% | 2 | 1,195 | +1292.694% |
| 2025-07-02 | 3.9000 | 4.1900 | 3.9000 | 4.0800 | -11.304% | 81 | 1,195 | +1395.098% |
| 2025-07-01 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.784% | 1 | 1,181 | +1226.087% |
| 2025-06-26 | 4.3700 | 4.3900 | 4.3700 | 4.3900 | +0.228% | 2 | 1,181 | +1289.522% |
| 2025-06-25 | 4.4500 | 4.4500 | 4.3800 | 4.3800 | -2.667% | 6 | 1,181 | +1292.694% |
| 2025-06-24 | 4.2500 | 4.5000 | 4.2500 | 4.5000 | +18.421% | 26 | 1,183 | +1255.556% |
| 2025-06-23 | 4.0500 | 4.0500 | 3.8000 | 3.8000 | -6.863% | 76 | 1,182 | +1505.263% |
| 2025-06-20 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +3.291% | 4 | 1,152 | +1395.098% |
| 2025-06-18 | 3.6000 | 4.0000 | 3.6000 | 3.9500 | -1.250% | 105 | 1,147 | +1444.304% |
| 2025-06-17 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | +8.401% | 3 | 1,147 | +1425.000% |
| 2025-06-16 | 3.6400 | 3.6900 | 3.6400 | 3.6900 | +5.731% | 25 | 1,147 | +1553.117% |
| 2025-06-13 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -1.690% | 4 | 1,162 | +1647.851% |
| 2025-06-12 | 3.4500 | 3.7000 | 3.4500 | 3.5500 | +0.567% | 29 | 1,162 | +1618.310% |
| 2025-06-11 | 3.7300 | 3.7300 | 3.3000 | 3.5300 | -16.941% | 40 | 1,161 | +1628.045% |
| 2025-06-10 | 3.7000 | 4.4000 | 3.7000 | 4.2500 | +18.715% | 50 | 1,160 | +1335.294% |
| 2025-06-09 | 3.5500 | 3.7100 | 3.5500 | 3.5800 | +6.548% | 180 | 1,159 | +1603.911% |
| 2025-06-06 | 3.4500 | 3.4500 | 3.3600 | 3.3600 | -2.609% | 32 | 1,159 | +1715.476% |
| 2025-06-04 | 3.4500 | 3.4500 | 3.4000 | 3.4500 | -1.429% | 17 | 1,159 | +1668.116% |
| 2025-06-03 | 3.2000 | 3.5000 | 3.2000 | 3.5000 | +9.375% | 58 | 1,147 | +1642.857% |
| 2025-06-02 | 3.1100 | 3.2000 | 3.1100 | 3.2000 | +3.226% | 3 | 1,134 | +1806.250% |
| 2025-05-30 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | -8.824% | 88 | 1,134 | +1867.742% |
| 2025-05-29 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | -2.857% | 24 | 1,136 | +1694.118% |
| 2025-05-28 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -2.778% | 113 | 1,135 | +1642.857% |
| 2025-05-27 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +10.769% | 3 | 1,135 | +1594.444% |
| 2025-05-23 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | -9.972% | 10 | 1,132 | +1776.923% |
| 2025-05-22 | 3.6000 | 3.6100 | 3.6000 | 3.6100 | -9.750% | 4 | 1,132 | +1589.751% |
| 2025-05-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 1 | 1,129 | +1425.000% |
| 2025-05-19 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.282% | 1 | 1,129 | +1484.416% |
| 2025-05-16 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | +4.278% | 50 | 1,129 | +1464.103% |
| 2025-05-15 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | -7.196% | 197 | 1,133 | +1531.016% |
| 2025-05-14 | 4.2500 | 4.2500 | 3.8600 | 4.0300 | -8.617% | 145 | 936 | +1413.648% |
| 2025-05-13 | 4.5300 | 4.5300 | 4.4100 | 4.4100 | -1.782% | 16 | 844 | +1283.220% |
| 2025-05-12 | 4.5500 | 4.5500 | 4.2600 | 4.4900 | +18.158% | 357 | 840 | +1258.575% |
| 2025-05-09 | 3.7000 | 3.8000 | 3.6700 | 3.8000 | +1.877% | 34 | 1,085 | +1505.263% |
| 2025-05-08 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +11.012% | 1 | 1,073 | +1535.389% |
| 2025-05-07 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | +0.299% | 4 | 1,072 | +1715.476% |
| 2025-05-06 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -4.286% | 1 | 1,072 | +1720.896% |
| 2025-05-05 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -4.110% | 2 | 1,073 | +1642.857% |
| 2025-05-02 | 3.6100 | 3.6600 | 3.6100 | 3.6500 | +6.105% | 748 | 1,074 | +1571.233% |
| 2025-05-01 | 3.5100 | 3.6800 | 3.4400 | 3.4400 | +2.687% | 167 | 773 | +1673.256% |
| 2025-04-30 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -9.214% | 2 | 667 | +1720.896% |
| 2025-04-28 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +3.944% | 3 | 667 | +1553.117% |
| 2025-04-25 | 3.4500 | 3.6500 | 3.4500 | 3.5500 | -16.471% | 332 | 664 | +1618.310% |
| 2025-04-24 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +7.053% | 1 | 504 | +1335.294% |
| 2025-04-23 | 4.5000 | 4.5000 | 3.9700 | 3.9700 | +13.429% | 43 | 504 | +1436.524% |
| 2025-04-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +12.903% | 1 | 537 | +1642.857% |
| 2025-04-21 | 3.5000 | 3.5000 | 2.9600 | 3.1000 | 0.000% | 24 | 538 | +1867.742% |
| 2025-04-17 | 3.3300 | 3.3300 | 3.1000 | 3.1000 | -4.615% | 6 | 518 | +1867.742% |
| 2025-04-16 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | -16.667% | 64 | 518 | +1776.923% |
| 2025-04-15 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -7.143% | 3 | 493 | +1464.103% |
| 2025-04-14 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | +6.061% | 3 | 493 | +1352.381% |
| 2025-04-11 | 4.0000 | 4.0000 | 3.5000 | 3.9600 | -17.500% | 80 | 495 | +1440.404% |
| 2025-04-09 | 3.2800 | 4.8000 | 3.2800 | 4.8000 | +54.839% | 45 | 496 | +1170.833% |
| 2025-04-08 | 3.5900 | 3.5900 | 3.1000 | 3.1000 | -24.390% | 3 | 458 | +1867.742% |
| 2025-04-07 | 3.9000 | 4.1000 | 3.6800 | 4.1000 | 0.000% | 27 | 458 | +1387.805% |
| 2025-04-04 | 5.3500 | 5.3500 | 3.7500 | 4.1000 | -4.651% | 708 | 445 | +1387.805% |
| 2025-04-03 | 4.6500 | 5.0000 | 4.3000 | 4.3000 | -5.495% | 39 | 107 | +1318.605% |
| 2025-04-02 | 4.6000 | 4.6000 | 4.5000 | 4.5500 | -3.191% | 11 | 76 | +1240.659% |
| 2025-04-01 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -3.292% | 6 | 70 | +1197.872% |
| 2025-03-31 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +0.206% | 1 | 70 | +1155.144% |
| 2025-03-28 | 5.2500 | 5.2500 | 4.8500 | 4.8500 | -3.960% | 14 | 70 | +1157.732% |
| 2025-03-27 | 5.2100 | 5.2100 | 5.0500 | 5.0500 | -3.810% | 21 | 64 | +1107.921% |
| 2025-03-26 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -21.875% | 1 | 56 | +1061.905% |
| 2025-03-25 | 6.3000 | 6.7200 | 6.3000 | 6.7200 | +12.563% | 23 | 55 | +807.738% |
| 2025-03-21 | 5.5900 | 5.9900 | 5.5900 | 5.9700 | +7.374% | 6 | 42 | +921.776% |
| 2025-03-20 | 5.9000 | 5.9000 | 5.5600 | 5.5600 | -2.113% | 9 | 41 | +997.122% |
| 2025-03-19 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -19.433% | 2 | 32 | +973.944% |
| 2025-03-18 | 6.3900 | 7.1000 | 6.3900 | 7.0500 | +11.374% | 11 | 30 | +765.248% |
| 2025-03-17 | 6.8000 | 6.9700 | 6.3300 | 6.3300 | +8.205% | 5 | 20 | +863.665% |
| 2025-03-14 | 5.4700 | 5.8500 | 5.4700 | 5.8500 | 0.000% | 32 | 0 | +942.735% |