INTC271217P00030000
INTC Dec 17 2027 30.00 Put
optionOPRA
EODOct 16, 2026
0.58USD+5.455%(+0.03)17Vol8,819OI
INTC271217P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.5400 | 0.6000 | 0.5200 | 0.5800 | +5.455% | 17 | 8,816 | 0.000% |
| 2026-10-15 | 0.6000 | 0.6300 | 0.5500 | 0.5500 | +25.000% | 13 | 8,805 | +5.455% |
| 2026-10-14 | 0.4400 | 0.5100 | 0.4000 | 0.4400 | +2.326% | 20 | 8,806 | +31.818% |
| 2026-10-13 | 0.4300 | 0.4900 | 0.4000 | 0.4300 | -6.522% | 18 | 8,823 | +34.884% |
| 2026-10-12 | 0.5000 | 0.5300 | 0.4500 | 0.4600 | 0.000% | 179 | 8,858 | +26.087% |
| 2026-10-09 | 0.4700 | 0.5200 | 0.4400 | 0.4600 | -14.815% | 120 | 8,858 | +26.087% |
| 2026-10-08 | 0.4000 | 0.5400 | 0.4000 | 0.5400 | +28.571% | 7 | 8,851 | +7.407% |
| 2026-10-06 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -20.755% | 2 | 8,853 | +38.095% |
| 2026-10-02 | 0.5600 | 0.5600 | 0.5000 | 0.5300 | -8.621% | 109 | 8,960 | +9.434% |
| 2026-10-01 | 0.6100 | 0.6100 | 0.5700 | 0.5800 | +3.571% | 235 | 9,132 | 0.000% |
| 2026-09-30 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -6.667% | 4 | 9,135 | +3.571% |
| 2026-09-29 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.000% | 10 | 9,125 | -3.333% |
| 2026-09-28 | 0.6500 | 0.6600 | 0.5500 | 0.6000 | -6.250% | 85 | 9,078 | -3.333% |
| 2026-09-25 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | +6.667% | 27 | 9,083 | -9.375% |
| 2026-09-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.762% | 21 | 9,063 | -3.333% |
| 2026-09-22 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | -25.000% | 12 | 9,075 | -7.937% |
| 2026-09-16 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -1.176% | 2 | 9,077 | -30.952% |
| 2026-09-15 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +3.659% | 3 | 9,080 | -31.765% |
| 2026-09-14 | 0.6300 | 0.9000 | 0.6300 | 0.8200 | +17.143% | 25 | 9,055 | -29.268% |
| 2026-09-11 | 0.8400 | 0.8400 | 0.7000 | 0.7000 | -23.077% | 6 | 9,051 | -17.143% |
| 2026-09-08 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +1.111% | 2 | 9,049 | -36.264% |
| 2026-09-04 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -2.174% | 1 | 9,050 | -35.556% |
| 2026-09-03 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | -22.034% | 12 | 9,062 | -36.957% |
| 2026-09-02 | 1.0300 | 1.1800 | 0.9900 | 1.1800 | +14.563% | 54 | 9,014 | -50.847% |
| 2026-09-01 | 0.9900 | 1.0300 | 0.9800 | 1.0300 | -6.364% | 3 | 9,017 | -43.689% |
| 2026-08-31 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | +0.917% | 5 | 9,012 | -47.273% |
| 2026-08-28 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -3.540% | 15 | 8,997 | -46.789% |
| 2026-08-27 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -13.740% | 1 | 8,998 | -48.673% |
| 2026-08-26 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -2.963% | 1 | 8,998 | -55.725% |
| 2026-08-25 | 1.3000 | 1.3500 | 1.2800 | 1.3500 | -4.930% | 5 | 9,001 | -57.037% |
| 2026-08-24 | 1.3500 | 1.4200 | 1.3400 | 1.4200 | +5.970% | 24 | 8,999 | -59.155% |
| 2026-08-21 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +6.349% | 1 | 9,000 | -56.716% |
| 2026-08-19 | 1.3000 | 1.3800 | 1.2600 | 1.2600 | -8.696% | 22 | 9,018 | -53.968% |
| 2026-08-18 | 1.5700 | 1.5700 | 1.3800 | 1.3800 | +6.154% | 20 | 8,998 | -57.971% |
| 2026-08-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -9.722% | 2 | 9,000 | -55.385% |
| 2026-08-14 | 1.6600 | 1.6600 | 1.4100 | 1.4400 | -3.356% | 128 | 9,039 | -59.722% |
| 2026-08-13 | 1.4500 | 1.7100 | 1.3200 | 1.4900 | +2.759% | 2,078 | 9,902 | -61.074% |
| 2026-08-12 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -13.690% | 40 | 9,902 | -60.000% |
| 2026-08-11 | 1.7600 | 1.8000 | 1.6700 | 1.6800 | -4.545% | 211 | 9,828 | -65.476% |
| 2026-08-10 | 2.1200 | 2.1200 | 1.7600 | 1.7600 | -8.333% | 16 | 9,828 | -67.045% |
| 2026-08-06 | 2.1400 | 2.1400 | 1.9000 | 1.9200 | +6.667% | 16 | 9,844 | -69.792% |
| 2026-08-05 | 1.8400 | 2.1800 | 1.8000 | 1.8000 | -20.354% | 33 | 9,827 | -67.778% |
| 2026-08-03 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +2.262% | 1 | 9,827 | -74.336% |
| 2026-07-31 | 2.3500 | 2.3500 | 2.1700 | 2.2100 | -19.636% | 29 | 9,828 | -73.756% |
| 2026-07-29 | 2.5500 | 2.8000 | 2.5500 | 2.7500 | +0.733% | 4 | 9,826 | -78.909% |
| 2026-07-28 | 2.7000 | 2.7300 | 2.6900 | 2.7300 | +7.905% | 8 | 9,824 | -78.755% |
| 2026-07-27 | 2.5600 | 2.5600 | 2.5300 | 2.5300 | +1.200% | 5 | 9,819 | -77.075% |
| 2026-07-24 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | -0.398% | 7 | 9,825 | -76.800% |
| 2026-07-23 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +4.583% | 1 | 9,826 | -76.892% |
| 2026-07-22 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -7.692% | 10 | 9,826 | -75.833% |
| 2026-07-20 | 2.4600 | 2.6000 | 2.4600 | 2.6000 | +0.386% | 20 | 9,826 | -77.692% |
| 2026-07-16 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +9.283% | 1 | 9,825 | -77.606% |
| 2026-07-15 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +3.493% | 1 | 9,824 | -75.527% |
| 2026-07-14 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -4.979% | 1 | 9,823 | -74.672% |
| 2026-07-13 | 2.4000 | 2.4100 | 2.3900 | 2.4100 | +1.261% | 33 | 9,823 | -75.934% |
| 2026-07-08 | 2.4500 | 2.4500 | 2.3800 | 2.3800 | +1.277% | 31 | 9,852 | -75.630% |
| 2026-07-07 | 2.2500 | 2.4500 | 2.2500 | 2.3500 | +11.905% | 11 | 9,850 | -75.319% |
| 2026-07-02 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | +11.702% | 51 | 9,799 | -72.381% |
| 2026-07-01 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -6.000% | 4 | 9,795 | -69.149% |
| 2026-06-29 | 1.9700 | 2.0000 | 1.9000 | 2.0000 | +1.010% | 32 | 9,793 | -71.000% |
| 2026-06-26 | 1.7600 | 2.0100 | 1.7600 | 1.9800 | -0.503% | 8 | 9,797 | -70.707% |
| 2026-06-25 | 2.0300 | 2.0300 | 1.9900 | 1.9900 | +12.429% | 3 | 9,800 | -70.854% |
| 2026-06-18 | 1.9600 | 1.9600 | 1.7500 | 1.7700 | -11.055% | 10 | 9,794 | -67.232% |
| 2026-06-17 | 1.8800 | 1.9900 | 1.8800 | 1.9900 | +4.737% | 5 | 9,799 | -70.854% |
| 2026-06-16 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | -2.564% | 6 | 9,793 | -69.474% |
| 2026-06-12 | 1.8000 | 1.9500 | 1.7100 | 1.9500 | +8.333% | 753 | 9,795 | -70.256% |
| 2026-06-09 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -14.286% | 2 | 9,795 | -67.778% |
| 2026-06-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +26.506% | 1 | 9,796 | -72.381% |
| 2026-06-04 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -10.270% | 1 | 9,796 | -65.060% |
| 2026-06-02 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +12.121% | 3 | 9,799 | -68.649% |
| 2026-05-29 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +7.843% | 1 | 9,798 | -64.848% |
| 2026-05-28 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +48.544% | 5 | 9,803 | -62.092% |
| 2026-05-27 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -33.974% | 1 | 9,803 | -43.689% |
| 2026-05-22 | 1.8300 | 1.8300 | 1.5000 | 1.5600 | +4.000% | 7 | 9,807 | -62.821% |
| 2026-05-21 | 1.5000 | 1.6000 | 1.5000 | 1.5000 | -10.714% | 15 | 9,812 | -61.333% |
| 2026-05-20 | 1.6700 | 1.6800 | 1.6300 | 1.6800 | -3.448% | 6 | 9,816 | -65.476% |
| 2026-05-19 | 1.7500 | 1.7500 | 1.6400 | 1.7400 | -0.571% | 7 | 9,820 | -66.667% |
| 2026-05-18 | 1.7400 | 1.8500 | 1.7400 | 1.7500 | -3.846% | 8 | 9,827 | -66.857% |
| 2026-05-15 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | -34.767% | 17 | 9,821 | -68.132% |
| 2026-05-14 | 1.8100 | 2.7900 | 1.8100 | 2.7900 | +75.472% | 6 | 9,824 | -79.211% |
| 2026-05-08 | 1.7000 | 1.8400 | 1.5900 | 1.5900 | -10.674% | 207 | 9,828 | -63.522% |
| 2026-05-07 | 1.7300 | 1.7800 | 1.7300 | 1.7800 | +3.488% | 1,755 | 9,833 | -67.416% |
| 2026-05-06 | 1.8000 | 1.8000 | 1.7200 | 1.7200 | -5.495% | 2 | 9,831 | -66.279% |
| 2026-05-05 | 1.7000 | 1.8400 | 1.7000 | 1.8200 | -13.333% | 28 | 9,827 | -68.132% |
| 2026-05-04 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +12.903% | 1 | 9,827 | -72.381% |
| 2026-05-01 | 1.7300 | 1.8600 | 1.7300 | 1.8600 | -0.535% | 2 | 9,828 | -68.817% |
| 2026-04-29 | 1.7500 | 1.9000 | 1.7500 | 1.8700 | -8.780% | 269 | 9,783 | -68.984% |
| 2026-04-28 | 2.2500 | 2.2500 | 2.0500 | 2.0500 | 0.000% | 401 | 9,382 | -71.707% |
| 2026-04-27 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | -6.818% | 3 | 9,381 | -71.707% |
| 2026-04-24 | 2.0300 | 2.2500 | 1.9600 | 2.2000 | -23.875% | 49 | 9,408 | -73.636% |
| 2026-04-22 | 2.9500 | 2.9500 | 2.8900 | 2.8900 | +0.697% | 24 | 9,408 | -79.931% |
| 2026-04-21 | 3.0500 | 3.0500 | 2.8700 | 2.8700 | -2.712% | 824 | 9,412 | -79.791% |
| 2026-04-20 | 2.7000 | 2.9500 | 2.7000 | 2.9500 | +3.873% | 4 | 9,412 | -80.339% |
| 2026-04-17 | 2.8200 | 2.8400 | 2.8200 | 2.8400 | +1.429% | 5 | 9,410 | -79.577% |
| 2026-04-16 | 2.9500 | 2.9500 | 2.8000 | 2.8000 | -7.285% | 28 | 9,415 | -79.286% |
| 2026-04-15 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -7.077% | 1 | 9,388 | -80.795% |
| 2026-04-14 | 3.2500 | 3.3100 | 3.2500 | 3.2500 | +4.839% | 14 | 9,387 | -82.154% |
| 2026-04-13 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -5.488% | 98 | 9,400 | -81.290% |
| 2026-04-10 | 3.2900 | 3.7600 | 3.2000 | 3.2800 | -2.090% | 41 | 9,467 | -82.317% |
| 2026-04-09 | 3.9300 | 3.9300 | 3.3000 | 3.3500 | -8.219% | 19 | 9,458 | -82.687% |
| 2026-04-08 | 3.6500 | 3.7500 | 3.5000 | 3.6500 | -10.976% | 28 | 9,444 | -84.110% |
| 2026-04-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.889% | 3 | 9,430 | -85.854% |
| 2026-04-01 | 4.3500 | 4.5000 | 4.3000 | 4.5000 | -12.621% | 81 | 9,433 | -87.111% |
| 2026-03-31 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | -6.364% | 3 | 9,424 | -88.738% |
| 2026-03-30 | 5.1000 | 5.5000 | 5.1000 | 5.5000 | +10.887% | 519 | 9,425 | -89.455% |
| 2026-03-27 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +10.222% | 1 | 8,924 | -88.306% |
| 2026-03-25 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -8.163% | 1 | 8,923 | -87.111% |
| 2026-03-24 | 4.9900 | 5.0200 | 4.8900 | 4.9000 | +2.083% | 36 | 8,924 | -88.163% |
| 2026-03-23 | 4.7000 | 4.8000 | 4.6400 | 4.8000 | -4.000% | 8 | 8,924 | -87.917% |
| 2026-03-20 | 4.6300 | 5.0000 | 4.6300 | 5.0000 | +13.379% | 4 | 8,917 | -88.400% |
| 2026-03-18 | 4.4200 | 4.4200 | 4.4100 | 4.4100 | -10.909% | 100 | 8,918 | -86.848% |
| 2026-03-17 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +14.055% | 5 | 8,818 | -88.283% |
| 2026-03-11 | 4.1700 | 4.3400 | 4.1700 | 4.3400 | -7.660% | 34 | 8,813 | -86.636% |
| 2026-03-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.468% | 1 | 8,813 | -87.660% |
| 2026-03-06 | 4.9000 | 4.9000 | 4.7600 | 4.7700 | +0.421% | 505 | 8,812 | -87.841% |
| 2026-03-04 | 4.7100 | 4.7500 | 4.7100 | 4.7500 | 0.000% | 20 | 8,457 | -87.789% |
| 2026-02-26 | 4.6500 | 4.9000 | 4.6500 | 4.7500 | +7.955% | 138 | 8,457 | -87.789% |
| 2026-02-25 | 4.5900 | 4.5900 | 4.4000 | 4.4000 | -4.348% | 6 | 8,454 | -86.818% |
| 2026-02-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -7.071% | 1 | 8,454 | -87.391% |
| 2026-02-20 | 4.8400 | 5.0400 | 4.8400 | 4.9500 | +4.873% | 9 | 8,454 | -88.283% |
| 2026-02-19 | 4.8400 | 4.8400 | 4.6200 | 4.7200 | +6.306% | 11 | 8,456 | -87.712% |
| 2026-02-18 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -1.333% | 1 | 8,450 | -86.937% |
| 2026-02-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 5 | 8,451 | -87.111% |
| 2026-02-11 | 4.2600 | 4.5000 | 4.2000 | 4.3500 | -3.761% | 92 | 8,446 | -86.667% |
| 2026-02-10 | 4.6000 | 4.6000 | 4.4100 | 4.5200 | +11.881% | 22 | 8,430 | -87.168% |
| 2026-02-06 | 4.0500 | 4.0700 | 4.0000 | 4.0400 | -6.697% | 79 | 8,430 | -85.644% |
| 2026-02-05 | 4.1500 | 4.4700 | 4.0000 | 4.3300 | -3.778% | 22 | 8,394 | -86.605% |
| 2026-02-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.143% | 2 | 8,393 | -87.111% |
| 2026-02-03 | 3.8800 | 4.2000 | 3.8800 | 4.2000 | +5.793% | 25 | 8,395 | -86.190% |
| 2026-02-02 | 3.9000 | 3.9700 | 3.9000 | 3.9700 | -8.736% | 4 | 8,390 | -85.390% |
| 2026-01-30 | 4.3100 | 4.4300 | 4.2000 | 4.3500 | +7.940% | 100 | 8,393 | -86.667% |
| 2026-01-29 | 4.1500 | 4.1500 | 4.0300 | 4.0300 | +1.256% | 20 | 8,442 | -85.608% |
| 2026-01-28 | 4.0400 | 4.0500 | 3.7000 | 3.9800 | -11.947% | 17 | 8,446 | -85.427% |
| 2026-01-27 | 4.4100 | 4.6200 | 4.4100 | 4.5200 | -1.739% | 88 | 8,438 | -87.168% |
| 2026-01-26 | 4.5700 | 4.7000 | 4.5200 | 4.6000 | +6.977% | 150 | 8,382 | -87.391% |
| 2026-01-23 | 4.1400 | 4.3000 | 4.1000 | 4.3000 | +21.127% | 66 | 8,428 | -86.512% |
| 2026-01-22 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | -1.389% | 46 | 8,371 | -83.662% |
| 2026-01-21 | 3.7500 | 3.7900 | 3.5500 | 3.6000 | -10.891% | 58 | 8,373 | -83.889% |
| 2026-01-20 | 4.1500 | 4.1500 | 3.8000 | 4.0400 | -2.651% | 1,006 | 8,371 | -85.644% |
| 2026-01-16 | 3.9600 | 4.1500 | 3.9600 | 4.1500 | +5.063% | 5 | 9,286 | -86.024% |
| 2026-01-15 | 3.9500 | 4.1000 | 3.9500 | 3.9500 | -4.819% | 14 | 9,286 | -85.316% |
| 2026-01-14 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | -4.598% | 117 | 9,276 | -86.024% |
| 2026-01-13 | 4.2300 | 4.4000 | 4.2300 | 4.3500 | +28.698% | 13 | 9,165 | -86.667% |
| 2026-01-12 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -28.085% | 4 | 9,155 | -82.840% |
| 2026-01-09 | 4.5200 | 4.7000 | 4.5200 | 4.7000 | -6.931% | 3 | 9,155 | -87.660% |
| 2026-01-08 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +4.339% | 3 | 9,156 | -88.515% |
| 2026-01-07 | 4.6200 | 4.8500 | 4.6200 | 4.8400 | -6.383% | 1,006 | 9,153 | -88.017% |
| 2026-01-06 | 5.3500 | 5.3500 | 5.1700 | 5.1700 | -3.364% | 5 | 8,234 | -88.781% |
| 2026-01-02 | 5.3000 | 5.4500 | 5.2900 | 5.3500 | -5.477% | 15 | 8,229 | -89.159% |
| 2025-12-31 | 5.5600 | 5.6600 | 5.5600 | 5.6600 | +2.909% | 3 | 8,237 | -89.753% |
| 2025-12-30 | 5.5000 | 5.5600 | 5.4500 | 5.5000 | -5.983% | 242 | 8,237 | -89.455% |
| 2025-12-29 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -1.681% | 25 | 8,261 | -90.085% |
| 2025-12-26 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | -0.833% | 169 | 8,286 | -90.252% |
| 2025-12-24 | 6.0500 | 6.0500 | 5.8500 | 6.0000 | +3.448% | 352 | 8,265 | -90.333% |
| 2025-12-23 | 5.8100 | 5.8100 | 5.8000 | 5.8000 | +0.346% | 3 | 8,265 | -90.000% |
| 2025-12-22 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +2.301% | 500 | 8,262 | -89.965% |
| 2025-12-19 | 6.2500 | 6.2500 | 5.6500 | 5.6500 | -4.237% | 911 | 7,762 | -89.735% |
| 2025-12-18 | 6.3000 | 6.3000 | 5.9000 | 5.9000 | +1.027% | 150 | 7,167 | -90.169% |
| 2025-12-17 | 5.8500 | 5.8500 | 5.8400 | 5.8400 | +1.565% | 2 | 7,207 | -90.068% |
| 2025-12-16 | 5.8000 | 5.8400 | 5.7500 | 5.7500 | +0.174% | 83 | 7,207 | -89.913% |
| 2025-12-15 | 5.8600 | 5.8600 | 5.7400 | 5.7400 | -1.544% | 88 | 7,204 | -89.895% |
| 2025-12-12 | 5.5900 | 5.8300 | 5.5900 | 5.8300 | +5.425% | 458 | 7,272 | -90.051% |
| 2025-12-11 | 5.5100 | 5.5300 | 5.4600 | 5.5300 | +3.947% | 423 | 6,866 | -89.512% |
| 2025-12-10 | 5.3700 | 5.3700 | 5.1700 | 5.3200 | +1.333% | 413 | 6,465 | -89.098% |
| 2025-12-08 | 5.1100 | 5.2900 | 5.1000 | 5.2500 | +3.960% | 92 | 6,096 | -88.952% |
| 2025-12-05 | 4.9800 | 5.0500 | 4.9500 | 5.0500 | -2.885% | 129 | 6,087 | -88.515% |
| 2025-12-04 | 5.1500 | 5.3100 | 5.0800 | 5.2000 | +8.333% | 52 | 6,007 | -88.846% |
| 2025-12-03 | 4.5800 | 4.8400 | 4.5800 | 4.8000 | -3.226% | 2,263 | 5,955 | -87.917% |
| 2025-12-02 | 4.9900 | 5.0000 | 4.4000 | 4.9600 | -3.689% | 10 | 5,273 | -88.306% |
| 2025-12-01 | 5.1400 | 5.2000 | 5.0900 | 5.1500 | 0.000% | 18 | 5,268 | -88.738% |
| 2025-11-28 | 5.4000 | 5.4000 | 4.6100 | 5.1500 | -11.966% | 17 | 5,259 | -88.738% |
| 2025-11-26 | 5.8900 | 5.8900 | 5.8500 | 5.8500 | -2.500% | 3 | 5,272 | -90.085% |
| 2025-11-24 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | -5.512% | 4 | 5,272 | -90.333% |
| 2025-11-21 | 7.0800 | 7.0800 | 6.3500 | 6.3500 | +4.441% | 202 | 5,272 | -90.866% |
| 2025-11-20 | 6.0500 | 6.1000 | 5.9700 | 6.0800 | -5.000% | 12 | 5,470 | -90.461% |
| 2025-11-19 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +0.787% | 1 | 5,458 | -90.938% |
| 2025-11-18 | 6.4500 | 6.4500 | 6.3500 | 6.3500 | -0.781% | 801 | 5,459 | -90.866% |
| 2025-11-17 | 6.2900 | 6.4000 | 6.2900 | 6.4000 | +4.918% | 20 | 4,668 | -90.938% |
| 2025-11-14 | 6.4000 | 6.4000 | 6.0700 | 6.1000 | -2.866% | 50 | 4,658 | -90.492% |
| 2025-11-13 | 6.0500 | 6.2800 | 6.0500 | 6.2800 | +4.319% | 7 | 4,628 | -90.764% |
| 2025-11-12 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +4.878% | 1 | 4,633 | -90.365% |
| 2025-11-10 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -6.209% | 1 | 4,632 | -89.895% |
| 2025-11-07 | 5.7000 | 6.3500 | 5.7000 | 6.1200 | +2.000% | 3,319 | 4,632 | -90.523% |
| 2025-11-04 | 6.2500 | 6.2500 | 6.0000 | 6.0000 | +7.143% | 16 | 1,638 | -90.333% |
| 2025-10-31 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +3.704% | 5 | 1,632 | -89.643% |
| 2025-10-29 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | +1.504% | 3 | 1,630 | -89.259% |
| 2025-10-28 | 5.2500 | 5.3500 | 5.2000 | 5.3200 | -1.481% | 70 | 1,628 | -89.098% |
| 2025-10-27 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -4.425% | 15 | 1,706 | -89.259% |
| 2025-10-24 | 5.3500 | 5.7300 | 5.2000 | 5.6500 | -5.042% | 16 | 1,706 | -89.735% |
| 2025-10-23 | 5.9500 | 5.9500 | 5.7500 | 5.9500 | -4.032% | 569 | 1,717 | -90.252% |
| 2025-10-22 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.263% | 2 | 1,465 | -90.645% |
| 2025-10-21 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -2.645% | 6 | 1,465 | -90.153% |
| 2025-10-20 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -0.820% | 1 | 1,471 | -90.413% |
| 2025-10-16 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +7.584% | 6 | 1,471 | -90.492% |
| 2025-10-15 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -10.427% | 4 | 1,468 | -89.771% |
| 2025-10-14 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +7.288% | 2 | 1,464 | -90.837% |
| 2025-10-13 | 6.0000 | 6.0000 | 5.7900 | 5.9000 | -1.667% | 58 | 1,466 | -90.169% |
| 2025-10-10 | 5.0000 | 6.0000 | 5.0000 | 6.0000 | +4.348% | 161 | 1,465 | -90.333% |
| 2025-10-08 | 5.5000 | 5.7500 | 5.5000 | 5.7500 | +5.119% | 6 | 1,434 | -89.913% |
| 2025-10-07 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -2.321% | 9 | 1,426 | -89.397% |
| 2025-10-06 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +5.660% | 11 | 1,426 | -89.643% |
| 2025-10-03 | 5.5000 | 5.5800 | 5.1200 | 5.3000 | -2.752% | 406 | 1,435 | -89.057% |
| 2025-10-02 | 5.4000 | 5.5700 | 5.3900 | 5.4500 | -4.386% | 49 | 1,036 | -89.358% |
| 2025-10-01 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -9.091% | 1 | 999 | -89.825% |
| 2025-09-30 | 6.3500 | 6.3500 | 6.1500 | 6.2700 | +3.808% | 13 | 998 | -90.750% |
| 2025-09-29 | 5.4800 | 6.2800 | 5.4800 | 6.0400 | +2.373% | 20 | 999 | -90.397% |
| 2025-09-26 | 6.1000 | 6.2000 | 5.8800 | 5.9000 | -5.449% | 94 | 989 | -90.169% |
| 2025-09-25 | 6.5000 | 6.5500 | 5.9700 | 6.2400 | -5.455% | 85 | 1,009 | -90.705% |
| 2025-09-24 | 6.8500 | 6.8600 | 6.6000 | 6.6000 | -5.714% | 99 | 999 | -91.212% |
| 2025-09-23 | 6.9000 | 7.0000 | 6.8700 | 7.0000 | -0.709% | 16 | 1,058 | -91.714% |
| 2025-09-22 | 6.9000 | 7.1000 | 6.9000 | 7.0500 | +2.920% | 8 | 1,046 | -91.773% |
| 2025-09-19 | 6.8000 | 6.9000 | 6.5000 | 6.8500 | +3.474% | 110 | 1,041 | -91.533% |
| 2025-09-18 | 7.3500 | 7.3500 | 5.7500 | 6.6200 | -23.113% | 314 | 1,071 | -91.239% |
| 2025-09-17 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | +0.702% | 6 | 1,059 | -93.264% |
| 2025-09-16 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -1.724% | 2 | 1,059 | -93.216% |
| 2025-09-15 | 8.6000 | 8.7000 | 8.5700 | 8.7000 | -3.333% | 113 | 1,061 | -93.333% |
| 2025-09-12 | 8.9500 | 9.0300 | 8.9500 | 9.0000 | +2.273% | 4 | 1,143 | -93.556% |
| 2025-09-11 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +0.571% | 5 | 1,140 | -93.409% |
| 2025-09-10 | 8.8500 | 8.8500 | 8.7000 | 8.7500 | -0.568% | 3 | 1,140 | -93.371% |
| 2025-09-05 | 8.6500 | 8.8000 | 8.6500 | 8.8000 | +1.149% | 243 | 1,137 | -93.409% |
| 2025-09-04 | 8.8000 | 8.8000 | 8.6400 | 8.7000 | -3.867% | 182 | 895 | -93.333% |
| 2025-09-03 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +0.556% | 100 | 884 | -93.591% |
| 2025-09-02 | 9.1300 | 9.2000 | 8.9600 | 9.0000 | +3.448% | 21 | 784 | -93.556% |
| 2025-08-28 | 8.9800 | 8.9800 | 8.7000 | 8.7000 | -3.333% | 23 | 765 | -93.333% |
| 2025-08-25 | 8.7000 | 9.0300 | 8.7000 | 9.0000 | +2.506% | 185 | 746 | -93.556% |
| 2025-08-22 | 9.1000 | 9.2500 | 8.7800 | 8.7800 | -8.446% | 12 | 597 | -93.394% |
| 2025-08-21 | 9.7200 | 9.7200 | 9.4400 | 9.5900 | +0.419% | 6 | 603 | -93.952% |
| 2025-08-20 | 9.5800 | 9.6000 | 9.5500 | 9.5500 | +9.393% | 6 | 601 | -93.927% |
| 2025-08-19 | 8.1500 | 9.0000 | 8.1500 | 8.7300 | -7.521% | 32 | 597 | -93.356% |
| 2025-08-18 | 9.3300 | 9.4800 | 9.3300 | 9.4400 | +12.247% | 45 | 594 | -93.856% |
| 2025-08-15 | 9.0100 | 9.0100 | 8.4100 | 8.4100 | -17.143% | 122 | 551 | -93.103% |
| 2025-08-14 | 10.1100 | 10.1500 | 10.1000 | 10.1500 | -0.685% | 5 | 433 | -94.286% |
| 2025-08-13 | 10.3600 | 10.3600 | 10.0700 | 10.2200 | -4.038% | 27 | 438 | -94.325% |
| 2025-08-12 | 10.6400 | 10.7000 | 10.6000 | 10.6500 | -2.740% | 4 | 450 | -94.554% |
| 2025-08-11 | 10.7400 | 10.9500 | 10.7400 | 10.9500 | -3.947% | 14 | 454 | -94.703% |
| 2025-08-08 | 11.5500 | 11.6300 | 11.3800 | 11.4000 | -2.146% | 224 | 451 | -94.912% |
| 2025-08-07 | 11.3400 | 11.6500 | 11.3400 | 11.6500 | +4.484% | 10 | 228 | -95.021% |
| 2025-08-06 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -4.210% | 1 | 230 | -94.798% |
| 2025-08-04 | 11.5800 | 11.6400 | 11.5800 | 11.6400 | -3.161% | 4 | 229 | -95.017% |
| 2025-08-01 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +5.254% | 2 | 231 | -95.175% |
| 2025-07-31 | 11.4000 | 11.4200 | 11.2900 | 11.4200 | +2.790% | 13 | 229 | -94.921% |
| 2025-07-30 | 11.1400 | 11.1800 | 11.0500 | 11.1100 | +7.969% | 7 | 216 | -94.779% |
| 2025-07-29 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -4.368% | 1 | 210 | -94.363% |
| 2025-07-25 | 9.7800 | 11.0000 | 9.7800 | 10.7600 | +9.239% | 29 | 210 | -94.610% |
| 2025-07-24 | 9.7000 | 9.8500 | 9.7000 | 9.8500 | +4.233% | 8 | 182 | -94.112% |
| 2025-07-23 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -0.526% | 1 | 174 | -93.862% |
| 2025-07-22 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -0.524% | 5 | 173 | -93.895% |
| 2025-07-17 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | 0.000% | 1 | 168 | -93.927% |
| 2025-07-11 | 9.6400 | 9.6400 | 9.5500 | 9.5500 | +1.165% | 2 | 167 | -93.927% |
| 2025-07-08 | 9.6300 | 9.6300 | 9.4400 | 9.4400 | -7.269% | 2 | 165 | -93.856% |
| 2025-07-07 | 10.9000 | 10.9000 | 10.1800 | 10.1800 | +0.792% | 3 | 165 | -94.303% |
| 2025-07-03 | 10.0500 | 10.1000 | 9.9700 | 10.1000 | -4.265% | 3 | 164 | -94.257% |
| 2025-07-02 | 10.4900 | 10.5500 | 10.4900 | 10.5500 | +7.325% | 2 | 164 | -94.502% |
| 2025-07-01 | 10.2000 | 10.2000 | 9.8000 | 9.8300 | -0.304% | 11 | 162 | -94.100% |
| 2025-06-27 | 9.9800 | 9.9800 | 9.8600 | 9.8600 | -1.988% | 11 | 173 | -94.118% |
| 2025-06-26 | 10.0300 | 10.0600 | 10.0200 | 10.0600 | +0.100% | 4 | 174 | -94.235% |
| 2025-06-24 | 10.2000 | 10.2200 | 9.9700 | 10.0500 | -10.904% | 56 | 178 | -94.229% |
| 2025-06-23 | 11.0000 | 11.2800 | 10.6600 | 11.2800 | +1.989% | 10 | 233 | -94.858% |
| 2025-06-20 | 10.9400 | 11.0700 | 10.9400 | 11.0600 | +6.040% | 8 | 234 | -94.756% |
| 2025-06-18 | 10.8500 | 10.8500 | 10.4300 | 10.4300 | -6.036% | 14 | 244 | -94.439% |
| 2025-06-17 | 11.0000 | 11.1000 | 10.6300 | 11.1000 | -3.310% | 16 | 244 | -94.775% |
| 2025-06-13 | 11.3400 | 11.4900 | 11.2000 | 11.4800 | +5.321% | 60 | 239 | -94.948% |
| 2025-06-12 | 10.9900 | 11.1500 | 10.9000 | 10.9000 | -3.454% | 4 | 209 | -94.679% |
| 2025-06-11 | 10.8200 | 11.2900 | 10.5700 | 11.2900 | +12.227% | 23 | 207 | -94.863% |
| 2025-06-10 | 10.9900 | 10.9900 | 10.0600 | 10.0600 | -7.960% | 9 | 184 | -94.235% |
| 2025-06-09 | 10.9100 | 10.9300 | 10.9100 | 10.9300 | -2.844% | 2 | 193 | -94.694% |
| 2025-06-04 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -0.531% | 1 | 195 | -94.844% |
| 2025-06-03 | 11.3700 | 11.3700 | 11.3100 | 11.3100 | -5.593% | 3 | 195 | -94.872% |
| 2025-06-02 | 11.9400 | 11.9900 | 11.9400 | 11.9800 | +3.276% | 4 | 198 | -95.159% |
| 2025-05-30 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +0.870% | 2 | 194 | -95.000% |
| 2025-05-29 | 11.4500 | 11.5000 | 11.4500 | 11.5000 | -1.541% | 2 | 193 | -94.957% |
| 2025-05-23 | 11.7300 | 11.7400 | 11.5000 | 11.6800 | +3.730% | 34 | 176 | -95.034% |
| 2025-05-22 | 11.6000 | 11.6000 | 11.1000 | 11.2600 | +1.259% | 25 | 176 | -94.849% |
| 2025-05-21 | 11.0400 | 11.1200 | 11.0100 | 11.1200 | +2.488% | 3 | 181 | -94.784% |
| 2025-05-20 | 10.8200 | 10.8600 | 10.8200 | 10.8500 | +0.463% | 6 | 178 | -94.654% |
| 2025-05-19 | 10.6500 | 10.8000 | 10.6500 | 10.8000 | +2.662% | 7 | 172 | -94.630% |
| 2025-05-14 | 10.3800 | 10.5200 | 10.3800 | 10.5200 | +5.729% | 6 | 167 | -94.487% |
| 2025-05-13 | 9.7500 | 9.9500 | 9.7500 | 9.9500 | -7.870% | 7 | 169 | -94.171% |
| 2025-05-09 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -1.460% | 6 | 167 | -94.630% |
| 2025-05-08 | 11.2900 | 11.2900 | 10.7300 | 10.9600 | -5.842% | 14 | 164 | -94.708% |
| 2025-05-07 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +4.395% | 3 | 152 | -95.017% |
| 2025-05-02 | 11.4000 | 11.4000 | 11.1500 | 11.1500 | -4.292% | 10 | 149 | -94.798% |
| 2025-05-01 | 11.5900 | 11.6500 | 11.5900 | 11.6500 | -0.342% | 5 | 145 | -95.021% |
| 2025-04-30 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | -0.680% | 7 | 150 | -95.038% |
| 2025-04-25 | 11.8000 | 11.8900 | 11.7700 | 11.7700 | +7.000% | 30 | 157 | -95.072% |
| 2025-04-24 | 11.1000 | 11.1000 | 11.0000 | 11.0000 | -2.569% | 8 | 144 | -94.727% |
| 2025-04-23 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -7.231% | 4 | 140 | -94.863% |
| 2025-04-17 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -1.855% | 1 | 135 | -95.234% |
| 2025-04-16 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +3.333% | 1 | 135 | -95.323% |
| 2025-04-15 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -6.030% | 6 | 134 | -95.167% |
| 2025-04-11 | 13.0000 | 13.2000 | 12.7700 | 12.7700 | +5.016% | 94 | 128 | -95.458% |
| 2025-04-10 | 12.2600 | 12.4500 | 11.8600 | 12.1600 | +5.739% | 8 | 86 | -95.230% |
| 2025-04-09 | 13.4000 | 13.4000 | 11.5000 | 11.5000 | -10.853% | 6 | 82 | -94.957% |
| 2025-04-08 | 12.1800 | 12.9000 | 12.1800 | 12.9000 | -1.149% | 21 | 78 | -95.504% |
| 2025-04-07 | 12.7400 | 13.0500 | 12.4500 | 13.0500 | +5.242% | 9 | 57 | -95.556% |
| 2025-04-04 | 12.1700 | 12.4500 | 12.1700 | 12.4000 | +20.976% | 22 | 50 | -95.323% |
| 2025-04-03 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -4.651% | 1 | 49 | -94.341% |
| 2025-04-02 | 10.6500 | 10.7500 | 10.6500 | 10.7500 | +0.939% | 6 | 48 | -94.605% |
| 2025-04-01 | 10.6400 | 10.6500 | 10.6400 | 10.6500 | +1.719% | 3 | 42 | -94.554% |
| 2025-03-31 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +16.333% | 30 | 43 | -94.460% |
| 2025-03-17 | 9.0000 | 9.1200 | 8.7000 | 9.0000 | -5.858% | 11 | 13 | -93.556% |
| 2025-03-14 | 9.6400 | 9.6500 | 9.5600 | 9.5600 | 0.000% | 6 | 3 | -93.933% |