INTC280121C00050000
INTC Jan 21 2028 50.00 Call
optionOPRA
EODOct 16, 2026
46.98USD-11.675%(-6.21)36Vol11,585OI
INTC280121C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 51.0000 | 51.0000 | 46.5000 | 46.9800 | -11.675% | 36 | 11,583 | 0.000% |
| 2026-10-15 | 49.7500 | 53.1900 | 47.0000 | 53.1900 | -3.466% | 142 | 11,596 | -11.675% |
| 2026-10-14 | 56.1800 | 56.2900 | 54.2000 | 55.1000 | -5.618% | 97 | 11,499 | -14.737% |
| 2026-10-13 | 56.3000 | 58.3800 | 56.3000 | 58.3800 | +2.331% | 29 | 11,499 | -19.527% |
| 2026-10-12 | 58.0400 | 58.0400 | 57.0500 | 57.0500 | -7.236% | 7 | 11,498 | -17.651% |
| 2026-10-09 | 62.6000 | 62.6000 | 61.5000 | 61.5000 | -2.982% | 15 | 11,496 | -23.610% |
| 2026-10-08 | 65.9600 | 67.7000 | 62.0000 | 63.3900 | -9.443% | 37 | 11,488 | -25.887% |
| 2026-10-07 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | -1.685% | 1 | 11,487 | -32.886% |
| 2026-10-06 | 71.4600 | 71.9000 | 70.2000 | 71.2000 | -2.759% | 16 | 11,479 | -34.017% |
| 2026-10-05 | 72.1500 | 73.3800 | 72.1500 | 73.2200 | -3.873% | 9 | 11,476 | -35.837% |
| 2026-10-02 | 80.0000 | 82.0000 | 76.1700 | 76.1700 | -0.885% | 10 | 11,476 | -38.322% |
| 2026-10-01 | 75.8700 | 76.8500 | 75.8000 | 76.8500 | +1.788% | 4 | 11,474 | -38.868% |
| 2026-09-30 | 74.8800 | 75.8500 | 74.8800 | 75.5000 | +2.679% | 6 | 11,471 | -37.775% |
| 2026-09-29 | 73.5300 | 73.5300 | 73.5300 | 73.5300 | +0.726% | 4 | 11,467 | -36.108% |
| 2026-09-28 | 77.4800 | 77.4800 | 71.4500 | 73.0000 | -9.317% | 140 | 11,466 | -35.644% |
| 2026-09-25 | 81.2300 | 81.2300 | 80.5000 | 80.5000 | -0.371% | 3 | 11,465 | -41.640% |
| 2026-09-24 | 81.9800 | 81.9800 | 80.6500 | 80.8000 | +3.219% | 12 | 11,466 | -41.856% |
| 2026-09-23 | 78.0500 | 78.2800 | 76.9000 | 78.2800 | -1.535% | 8 | 11,470 | -39.985% |
| 2026-09-22 | 77.5700 | 79.5000 | 77.4200 | 79.5000 | +1.094% | 123 | 11,465 | -40.906% |
| 2026-09-21 | 71.6500 | 81.0000 | 71.6500 | 78.6400 | +21.922% | 45 | 11,469 | -40.259% |
| 2026-09-18 | 66.3000 | 66.5400 | 63.8000 | 64.5000 | -2.671% | 19 | 11,456 | -27.163% |
| 2026-09-17 | 63.5000 | 68.2200 | 63.0000 | 66.2700 | +14.259% | 224 | 11,438 | -29.108% |
| 2026-09-16 | 60.1700 | 61.3400 | 58.0000 | 58.0000 | +4.693% | 22 | 11,431 | -19.000% |
| 2026-09-15 | 56.6000 | 56.6000 | 55.1000 | 55.4000 | -1.843% | 14 | 11,428 | -15.199% |
| 2026-09-14 | 53.9500 | 56.5400 | 53.9500 | 56.4400 | -6.987% | 51 | 11,394 | -16.761% |
| 2026-09-11 | 62.0000 | 62.0000 | 59.5000 | 60.6800 | +2.760% | 27 | 11,395 | -22.577% |
| 2026-09-10 | 60.8600 | 60.8600 | 58.8000 | 59.0500 | -7.227% | 25 | 11,382 | -20.440% |
| 2026-09-09 | 60.8000 | 64.1100 | 60.8000 | 63.6500 | +1.289% | 47 | 11,386 | -26.190% |
| 2026-09-08 | 60.0500 | 63.7800 | 59.0000 | 62.8400 | +17.458% | 81 | 11,405 | -25.239% |
| 2026-09-04 | 51.5100 | 53.5000 | 51.3000 | 53.5000 | +6.893% | 10 | 11,411 | -12.187% |
| 2026-09-03 | 46.6100 | 50.1400 | 46.6100 | 50.0500 | +3.838% | 14 | 11,417 | -6.134% |
| 2026-09-02 | 47.0000 | 48.9000 | 46.8500 | 48.2000 | +3.656% | 33 | 11,399 | -2.531% |
| 2026-09-01 | 45.8500 | 47.8500 | 45.5300 | 46.5000 | -5.102% | 36 | 11,390 | +1.032% |
| 2026-08-31 | 49.6700 | 49.6700 | 48.1000 | 49.0000 | +0.927% | 58 | 11,352 | -4.122% |
| 2026-08-28 | 51.5000 | 51.5000 | 48.5000 | 48.5500 | -2.861% | 24 | 11,333 | -3.234% |
| 2026-08-27 | 47.7000 | 51.3000 | 47.7000 | 49.9800 | +6.567% | 26 | 11,349 | -6.002% |
| 2026-08-26 | 46.0000 | 47.0000 | 45.5000 | 46.9000 | -0.530% | 47 | 11,318 | +0.171% |
| 2026-08-25 | 49.1400 | 49.1400 | 47.1500 | 47.1500 | +0.319% | 23 | 11,304 | -0.361% |
| 2026-08-24 | 46.5000 | 47.2500 | 45.5600 | 47.0000 | -7.843% | 60 | 11,261 | -0.043% |
| 2026-08-21 | 51.7500 | 51.7500 | 49.4900 | 51.0000 | -0.855% | 17 | 11,251 | -7.882% |
| 2026-08-20 | 50.0000 | 52.0000 | 50.0000 | 51.4400 | -2.019% | 13 | 11,244 | -8.670% |
| 2026-08-19 | 52.0000 | 53.2000 | 52.0000 | 52.5000 | -5.745% | 18 | 11,242 | -10.514% |
| 2026-08-18 | 57.7500 | 57.7500 | 55.1500 | 55.7000 | -10.880% | 21 | 11,225 | -15.655% |
| 2026-08-17 | 63.3100 | 64.4500 | 62.2500 | 62.5000 | +1.626% | 16 | 11,215 | -24.832% |
| 2026-08-14 | 64.4500 | 64.4500 | 61.5000 | 61.5000 | -5.385% | 19 | 11,216 | -23.610% |
| 2026-08-13 | 62.8000 | 65.0100 | 62.8000 | 65.0000 | +4.000% | 35 | 11,210 | -27.723% |
| 2026-08-12 | 61.0000 | 62.5000 | 60.0000 | 62.5000 | +7.945% | 24 | 11,193 | -24.832% |
| 2026-08-11 | 57.1800 | 57.9000 | 57.1400 | 57.9000 | -0.258% | 1,530 | 12,672 | -18.860% |
| 2026-08-10 | 57.8100 | 60.2500 | 57.8100 | 58.0500 | -6.220% | 92 | 12,643 | -19.070% |
| 2026-08-07 | 63.8200 | 63.8200 | 59.9900 | 61.9000 | +0.995% | 10 | 12,638 | -24.103% |
| 2026-08-06 | 59.2000 | 61.4000 | 59.2000 | 61.2900 | -2.730% | 31 | 12,654 | -23.348% |
| 2026-08-05 | 59.5800 | 63.0100 | 59.5800 | 63.0100 | +2.873% | 19 | 12,654 | -25.440% |
| 2026-08-04 | 57.0000 | 62.4700 | 57.0000 | 61.2500 | +17.023% | 24 | 12,658 | -23.298% |
| 2026-08-03 | 49.0000 | 52.7200 | 49.0000 | 52.3400 | -0.400% | 14 | 12,668 | -10.241% |
| 2026-07-31 | 58.5000 | 58.5000 | 52.5500 | 52.5500 | -3.578% | 44 | 12,694 | -10.599% |
| 2026-07-30 | 53.0000 | 55.2000 | 53.0000 | 54.5000 | +20.336% | 13 | 12,691 | -13.798% |
| 2026-07-29 | 48.9000 | 48.9000 | 45.2900 | 45.2900 | -8.450% | 113 | 12,708 | +3.732% |
| 2026-07-28 | 48.5000 | 49.5700 | 46.6400 | 49.4700 | -7.705% | 52 | 12,722 | -5.033% |
| 2026-07-27 | 56.5000 | 56.5000 | 52.1000 | 53.6000 | -1.796% | 96 | 12,703 | -12.351% |
| 2026-07-24 | 61.0000 | 61.0000 | 54.0000 | 54.5800 | -14.047% | 108 | 12,735 | -13.925% |
| 2026-07-23 | 63.0000 | 65.1000 | 62.0000 | 63.5000 | -1.991% | 21 | 12,743 | -26.016% |
| 2026-07-22 | 65.3100 | 66.5000 | 64.7900 | 64.7900 | -4.100% | 60 | 12,737 | -27.489% |
| 2026-07-21 | 66.0700 | 67.5600 | 65.1800 | 67.5600 | +12.600% | 133 | 12,761 | -30.462% |
| 2026-07-20 | 61.1800 | 61.1800 | 60.0000 | 60.0000 | 0.000% | 23 | 12,763 | -21.700% |
| 2026-07-17 | 55.3500 | 60.0000 | 55.0000 | 60.0000 | +0.840% | 29 | 12,753 | -21.700% |
| 2026-07-16 | 61.5000 | 62.0000 | 58.1000 | 59.5000 | -8.462% | 83 | 12,705 | -21.042% |
| 2026-07-15 | 68.6000 | 68.6000 | 61.3000 | 65.0000 | -6.623% | 23 | 12,714 | -27.723% |
| 2026-07-14 | 65.9500 | 69.6100 | 65.5400 | 69.6100 | +6.928% | 14 | 12,710 | -32.510% |
| 2026-07-13 | 66.3100 | 67.6400 | 64.5600 | 65.1000 | -8.567% | 45 | 12,731 | -27.834% |
| 2026-07-10 | 71.7000 | 72.9500 | 71.2000 | 71.2000 | -4.198% | 9 | 12,732 | -34.017% |
| 2026-07-09 | 74.2600 | 74.4300 | 74.2600 | 74.3200 | +8.496% | 6 | 12,729 | -36.787% |
| 2026-07-08 | 66.8400 | 68.5000 | 66.8400 | 68.5000 | -3.521% | 33 | 12,760 | -31.416% |
| 2026-07-07 | 74.5000 | 74.5000 | 70.9600 | 71.0000 | -15.264% | 11 | 12,761 | -33.831% |
| 2026-07-06 | 83.7900 | 83.7900 | 83.7900 | 83.7900 | +3.253% | 4 | 12,765 | -43.931% |
| 2026-07-02 | 87.5000 | 88.0000 | 81.1500 | 81.1500 | -8.305% | 67 | 12,828 | -42.107% |
| 2026-07-01 | 90.0900 | 90.0900 | 88.5000 | 88.5000 | -6.101% | 9 | 12,830 | -46.915% |
| 2026-06-30 | 94.2500 | 94.2500 | 94.2500 | 94.2500 | +3.378% | 10 | 12,830 | -50.154% |
| 2026-06-29 | 88.4000 | 91.1700 | 80.1800 | 91.1700 | +2.231% | 23 | 12,837 | -48.470% |
| 2026-06-26 | 90.5200 | 90.5200 | 89.1800 | 89.1800 | -2.706% | 5 | 12,842 | -47.320% |
| 2026-06-25 | 90.0600 | 91.6600 | 90.0600 | 91.6600 | +1.315% | 3 | 12,844 | -48.745% |
| 2026-06-24 | 89.2500 | 90.6500 | 88.4500 | 90.4700 | -2.142% | 7 | 12,842 | -48.071% |
| 2026-06-23 | 93.0000 | 95.3100 | 92.4500 | 92.4500 | -8.010% | 27 | 12,864 | -49.183% |
| 2026-06-22 | 96.8000 | 100.5000 | 96.8000 | 100.5000 | +7.074% | 57 | 12,884 | -53.254% |
| 2026-06-18 | 93.6600 | 93.8600 | 90.0000 | 93.8600 | +13.770% | 28 | 12,897 | -49.947% |
| 2026-06-17 | 81.0000 | 82.5000 | 79.8000 | 82.5000 | +4.828% | 44 | 12,911 | -43.055% |
| 2026-06-16 | 81.0500 | 81.0500 | 78.7000 | 78.7000 | -10.242% | 8 | 12,909 | -40.305% |
| 2026-06-15 | 90.7500 | 90.7500 | 87.0500 | 87.6800 | +3.763% | 39 | 12,905 | -46.419% |
| 2026-06-12 | 80.0000 | 85.0000 | 80.0000 | 84.5000 | +9.032% | 21 | 12,906 | -44.402% |
| 2026-06-11 | 76.7200 | 79.8000 | 74.0000 | 77.5000 | +11.639% | 22 | 12,912 | -39.381% |
| 2026-06-10 | 69.3500 | 69.4200 | 67.2000 | 69.4200 | +0.609% | 26 | 12,928 | -32.325% |
| 2026-06-09 | 72.1000 | 72.1000 | 62.4000 | 69.0000 | -4.722% | 26 | 12,914 | -31.913% |
| 2026-06-08 | 68.0500 | 72.5200 | 68.0500 | 72.4200 | +18.044% | 33 | 12,921 | -35.128% |
| 2026-06-05 | 65.0000 | 65.3800 | 61.0000 | 61.3500 | -15.133% | 51 | 12,931 | -23.423% |
| 2026-06-04 | 68.0000 | 72.2900 | 68.0000 | 72.2900 | +0.781% | 4 | 12,931 | -35.012% |
| 2026-06-03 | 75.0000 | 75.5000 | 71.7300 | 71.7300 | +6.932% | 23 | 12,941 | -34.504% |
| 2026-06-02 | 66.5800 | 68.5000 | 66.0000 | 67.0800 | -2.783% | 24 | 12,942 | -29.964% |
| 2026-06-01 | 71.2500 | 71.5000 | 68.4000 | 69.0000 | -8.306% | 47 | 12,947 | -31.913% |
| 2026-05-29 | 84.2000 | 84.2000 | 75.2500 | 75.2500 | -6.231% | 21 | 12,954 | -37.568% |
| 2026-05-28 | 79.0400 | 80.3100 | 76.5000 | 80.2500 | +0.062% | 38 | 12,981 | -41.458% |
| 2026-05-27 | 77.7000 | 80.2000 | 77.7000 | 80.2000 | -5.089% | 127 | 13,082 | -41.421% |
| 2026-05-26 | 81.9200 | 84.5000 | 79.0000 | 84.5000 | +5.890% | 47 | 13,106 | -44.402% |
| 2026-05-22 | 81.1800 | 81.5000 | 78.5000 | 79.8000 | +3.636% | 40 | 13,105 | -41.128% |
| 2026-05-21 | 72.8800 | 77.5000 | 72.8800 | 77.0000 | -1.509% | 21 | 13,096 | -38.987% |
| 2026-05-20 | 76.7400 | 80.8400 | 75.0000 | 78.1800 | +8.734% | 54 | 13,140 | -39.908% |
| 2026-05-19 | 68.0000 | 71.9000 | 62.0500 | 71.9000 | +6.914% | 35 | 13,157 | -34.659% |
| 2026-05-18 | 73.5300 | 73.5300 | 65.0000 | 67.2500 | -2.366% | 163 | 13,188 | -30.141% |
| 2026-05-15 | 70.0000 | 70.0000 | 67.7000 | 68.8800 | -9.368% | 79 | 13,192 | -31.794% |
| 2026-05-14 | 74.0000 | 76.6800 | 74.0000 | 76.0000 | -5.059% | 309 | 13,450 | -38.184% |
| 2026-05-13 | 80.1500 | 82.0000 | 79.5500 | 80.0500 | +4.368% | 56 | 13,452 | -41.312% |
| 2026-05-12 | 84.5900 | 87.0700 | 75.0000 | 76.7000 | -13.039% | 758 | 13,650 | -38.748% |
| 2026-05-11 | 88.1500 | 88.2000 | 85.0000 | 88.2000 | +3.765% | 128 | 13,722 | -46.735% |
| 2026-05-08 | 74.5000 | 89.0500 | 74.2400 | 85.0000 | +21.724% | 436 | 13,800 | -44.729% |
| 2026-05-07 | 71.4200 | 73.5000 | 68.8000 | 69.8300 | -3.842% | 186 | 13,844 | -32.722% |
| 2026-05-06 | 69.5600 | 73.1400 | 68.3000 | 72.6200 | +6.403% | 155 | 13,817 | -35.307% |
| 2026-05-05 | 62.0000 | 70.2500 | 62.0000 | 68.2500 | +21.011% | 295 | 13,859 | -31.165% |
| 2026-05-04 | 59.8000 | 61.2900 | 56.4000 | 56.4000 | -6.156% | 159 | 13,937 | -16.702% |
| 2026-05-01 | 53.6000 | 60.4800 | 53.6000 | 60.1000 | +12.336% | 365 | 13,759 | -21.830% |
| 2026-04-30 | 54.8000 | 55.3500 | 52.9700 | 53.5000 | -2.033% | 262 | 13,800 | -12.187% |
| 2026-04-29 | 48.8800 | 54.6800 | 48.8800 | 54.6100 | +19.236% | 104 | 13,829 | -13.972% |
| 2026-04-28 | 43.3000 | 45.8000 | 42.7000 | 45.8000 | -0.435% | 312 | 13,782 | +2.576% |
| 2026-04-27 | 45.2000 | 48.4000 | 44.2500 | 46.0000 | +5.747% | 400 | 13,579 | +2.130% |
| 2026-04-24 | 45.0000 | 46.0200 | 41.8000 | 43.5000 | +43.802% | 653 | 13,825 | +8.000% |
| 2026-04-23 | 30.4400 | 31.3500 | 29.6200 | 30.2500 | +4.310% | 212 | 13,827 | +55.306% |
| 2026-04-22 | 30.5300 | 30.5300 | 28.9000 | 29.0000 | -3.654% | 46 | 13,827 | +62.000% |
| 2026-04-21 | 30.3000 | 30.3000 | 29.6000 | 30.1000 | +3.082% | 359 | 13,865 | +56.080% |
| 2026-04-20 | 32.0000 | 32.0000 | 28.9500 | 29.2000 | -7.828% | 130 | 13,865 | +60.890% |
| 2026-04-17 | 32.9900 | 33.4000 | 31.1300 | 31.6800 | -0.377% | 315 | 13,850 | +48.295% |
| 2026-04-16 | 30.0000 | 31.8000 | 29.8500 | 31.8000 | +10.417% | 123 | 13,966 | +47.736% |
| 2026-04-15 | 26.7600 | 29.1800 | 26.7600 | 28.8000 | +2.857% | 89 | 14,002 | +63.125% |
| 2026-04-14 | 28.7200 | 28.7200 | 26.7400 | 28.0000 | -4.274% | 82 | 14,013 | +67.786% |
| 2026-04-13 | 27.2900 | 29.5000 | 27.2900 | 29.2500 | +8.898% | 129 | 14,006 | +60.615% |
| 2026-04-10 | 26.7800 | 27.8000 | 26.5000 | 26.8600 | +0.788% | 187 | 14,054 | +74.907% |
| 2026-04-09 | 24.1000 | 26.6500 | 24.1000 | 26.6500 | +11.042% | 636 | 14,038 | +76.285% |
| 2026-04-08 | 20.8900 | 24.2000 | 20.5000 | 24.0000 | +26.316% | 923 | 14,075 | +95.750% |
| 2026-04-07 | 18.5200 | 19.7500 | 18.4000 | 19.0000 | +8.262% | 437 | 14,487 | +147.263% |
| 2026-04-06 | 17.9700 | 19.2000 | 17.1500 | 17.5500 | -0.284% | 130 | 14,501 | +167.692% |
| 2026-04-02 | 15.3600 | 17.7700 | 15.1000 | 17.6000 | +12.102% | 466 | 14,644 | +166.932% |
| 2026-04-01 | 14.5000 | 16.1000 | 14.5000 | 15.7000 | +22.656% | 265 | 14,644 | +199.236% |
| 2026-03-31 | 11.7000 | 13.0500 | 11.7000 | 12.8000 | +14.798% | 665 | 14,688 | +267.031% |
| 2026-03-30 | 12.7800 | 12.7800 | 11.0400 | 11.1500 | -11.367% | 86 | 14,511 | +321.345% |
| 2026-03-27 | 12.9900 | 13.0100 | 12.4000 | 12.5800 | -3.896% | 83 | 14,465 | +273.450% |
| 2026-03-26 | 14.0000 | 14.0000 | 13.0500 | 13.0900 | -13.825% | 64 | 14,461 | +258.900% |
| 2026-03-25 | 14.2000 | 15.7000 | 14.0000 | 15.1900 | +17.752% | 299 | 14,474 | +209.282% |
| 2026-03-24 | 12.7700 | 13.1500 | 12.4500 | 12.9000 | -2.421% | 77 | 14,491 | +264.186% |
| 2026-03-23 | 13.2000 | 14.1000 | 12.9000 | 13.2200 | +1.303% | 121 | 14,459 | +255.371% |
| 2026-03-20 | 15.0000 | 15.1500 | 13.0500 | 13.0500 | -10.000% | 1,709 | 14,484 | +260.000% |
| 2026-03-19 | 13.3100 | 14.6000 | 13.2400 | 14.5000 | +4.693% | 277 | 12,930 | +224.000% |
| 2026-03-18 | 13.2600 | 14.0400 | 13.2600 | 13.8500 | +5.323% | 53 | 13,123 | +239.206% |
| 2026-03-17 | 13.9500 | 13.9500 | 13.1500 | 13.1500 | -6.071% | 317 | 13,102 | +257.262% |
| 2026-03-16 | 14.5500 | 16.5000 | 13.5000 | 14.0000 | -2.439% | 440 | 13,016 | +235.571% |
| 2026-03-13 | 15.4900 | 15.4900 | 14.0500 | 14.3500 | +1.413% | 63 | 12,896 | +227.387% |
| 2026-03-12 | 15.1300 | 15.1300 | 14.1500 | 14.1500 | -10.159% | 40 | 12,925 | +232.014% |
| 2026-03-11 | 14.8000 | 16.5000 | 14.8000 | 15.7500 | +6.347% | 257 | 12,934 | +198.286% |
| 2026-03-10 | 14.1500 | 15.8000 | 14.1500 | 14.8100 | +5.035% | 792 | 13,093 | +217.218% |
| 2026-03-09 | 11.9000 | 14.1000 | 11.9000 | 14.1000 | +8.964% | 229 | 13,130 | +233.191% |
| 2026-03-06 | 13.4400 | 13.9900 | 12.8700 | 12.9400 | -6.906% | 962 | 13,163 | +263.060% |
| 2026-03-05 | 14.7200 | 14.7200 | 13.7000 | 13.9000 | -2.933% | 436 | 12,668 | +237.986% |
| 2026-03-04 | 12.8000 | 14.5400 | 12.8000 | 14.3200 | +13.381% | 103 | 12,619 | +228.073% |
| 2026-03-03 | 12.9500 | 12.9500 | 12.1500 | 12.6300 | -10.426% | 125 | 12,664 | +271.971% |
| 2026-03-02 | 14.7500 | 14.7500 | 13.3600 | 14.1000 | +0.714% | 338 | 12,657 | +233.191% |
| 2026-02-27 | 13.8100 | 14.7500 | 13.8100 | 14.0000 | -1.269% | 152 | 12,864 | +235.571% |
| 2026-02-26 | 14.7200 | 14.7200 | 13.5000 | 14.1800 | -5.467% | 94 | 12,964 | +231.312% |
| 2026-02-25 | 14.5300 | 15.0600 | 14.3400 | 15.0000 | +1.971% | 68 | 12,953 | +213.200% |
| 2026-02-24 | 12.9500 | 14.8000 | 12.8500 | 14.7100 | +15.373% | 158 | 12,953 | +219.375% |
| 2026-02-23 | 13.2800 | 13.6500 | 12.7000 | 12.7500 | -3.482% | 79 | 12,933 | +268.471% |
| 2026-02-20 | 12.8700 | 13.4200 | 12.5500 | 13.2100 | -1.418% | 508 | 12,913 | +255.640% |
| 2026-02-19 | 13.8500 | 13.8500 | 13.1000 | 13.4000 | -4.286% | 143 | 12,698 | +250.597% |
| 2026-02-18 | 14.3000 | 14.9000 | 14.0000 | 14.0000 | -6.667% | 76 | 12,608 | +235.571% |
| 2026-02-17 | 14.3800 | 15.1500 | 14.2500 | 15.0000 | 0.000% | 132 | 12,642 | +213.200% |
| 2026-02-13 | 14.5000 | 15.6000 | 14.0000 | 15.0000 | +0.402% | 238 | 12,536 | +213.200% |
| 2026-02-12 | 16.0000 | 16.0000 | 14.8200 | 14.9400 | -5.622% | 100 | 12,536 | +214.458% |
| 2026-02-11 | 16.6000 | 17.0900 | 15.3500 | 15.8300 | +2.592% | 343 | 12,532 | +196.778% |
| 2026-02-10 | 17.7300 | 17.7300 | 15.3000 | 15.4300 | -13.702% | 958 | 12,823 | +204.472% |
| 2026-02-09 | 17.0800 | 18.4000 | 15.7700 | 17.8800 | -0.168% | 368 | 12,849 | +162.752% |
| 2026-02-06 | 16.6100 | 18.5000 | 16.6100 | 17.9100 | +10.215% | 202 | 12,864 | +162.312% |
| 2026-02-05 | 15.9500 | 18.2000 | 15.5000 | 16.2500 | -3.846% | 637 | 12,822 | +189.108% |
| 2026-02-04 | 17.0000 | 17.3500 | 15.4500 | 16.9000 | -0.880% | 682 | 12,680 | +177.988% |
| 2026-02-03 | 17.8000 | 17.8000 | 16.4500 | 17.0500 | +3.146% | 242 | 12,488 | +175.543% |
| 2026-02-02 | 14.2500 | 17.1200 | 13.5300 | 16.5300 | +11.689% | 422 | 12,336 | +184.211% |
| 2026-01-30 | 16.0000 | 16.6600 | 14.5000 | 14.8000 | -8.923% | 720 | 12,455 | +217.432% |
| 2026-01-29 | 15.4600 | 16.2500 | 15.0000 | 16.2500 | -1.216% | 283 | 12,533 | +189.108% |
| 2026-01-28 | 15.0000 | 16.6000 | 15.0000 | 16.4500 | +27.817% | 1,261 | 12,428 | +185.593% |
| 2026-01-27 | 12.2500 | 13.2500 | 12.2500 | 12.8700 | +6.894% | 792 | 11,723 | +265.035% |
| 2026-01-26 | 13.0000 | 13.1100 | 11.6900 | 12.0400 | -11.144% | 1,044 | 11,385 | +290.199% |
| 2026-01-23 | 15.1500 | 15.4000 | 13.0500 | 13.5500 | -33.382% | 2,507 | 11,170 | +246.716% |
| 2026-01-22 | 20.5000 | 20.7000 | 19.4000 | 20.3400 | -0.732% | 582 | 10,706 | +130.973% |
| 2026-01-21 | 17.5000 | 20.7000 | 17.5000 | 20.4900 | +26.716% | 840 | 10,780 | +129.283% |
| 2026-01-20 | 15.0500 | 17.5000 | 15.0500 | 16.1700 | +7.800% | 1,029 | 10,484 | +190.538% |
| 2026-01-16 | 16.1000 | 17.2000 | 14.9000 | 15.0000 | -6.250% | 211 | 10,223 | +213.200% |
| 2026-01-15 | 17.4600 | 17.5500 | 15.7600 | 16.0000 | -2.141% | 526 | 10,223 | +193.625% |
| 2026-01-14 | 16.2300 | 16.5000 | 15.6000 | 16.3500 | +6.863% | 218 | 10,362 | +187.339% |
| 2026-01-13 | 14.2000 | 16.1000 | 14.0000 | 15.3000 | +18.147% | 972 | 10,310 | +207.059% |
| 2026-01-12 | 13.7000 | 13.9400 | 12.9500 | 12.9500 | -7.500% | 541 | 10,226 | +262.780% |
| 2026-01-09 | 11.8500 | 14.2000 | 11.8500 | 14.0000 | +25.000% | 379 | 9,901 | +235.571% |
| 2026-01-08 | 12.5000 | 12.5000 | 10.4500 | 11.2000 | -5.961% | 344 | 9,845 | +319.464% |
| 2026-01-07 | 10.6200 | 13.6000 | 10.3500 | 11.9100 | +13.213% | 544 | 9,870 | +294.458% |
| 2026-01-06 | 9.9000 | 10.5200 | 9.9000 | 10.5200 | +5.729% | 39 | 9,796 | +346.578% |
| 2026-01-05 | 11.0000 | 11.3700 | 9.9500 | 9.9500 | +0.505% | 694 | 9,786 | +372.161% |
| 2026-01-02 | 8.9000 | 10.0000 | 8.9000 | 9.9000 | +19.277% | 576 | 9,767 | +374.545% |
| 2025-12-31 | 8.5000 | 8.5000 | 8.3000 | 8.3000 | +0.121% | 41 | 9,474 | +466.024% |
| 2025-12-30 | 8.3900 | 8.9100 | 8.2900 | 8.2900 | +5.605% | 443 | 9,474 | +466.707% |
| 2025-12-29 | 7.7000 | 8.1000 | 7.6000 | 7.8500 | +0.900% | 46 | 9,177 | +498.471% |
| 2025-12-26 | 7.8500 | 7.9000 | 7.7500 | 7.7800 | +0.387% | 316 | 9,179 | +503.856% |
| 2025-12-24 | 7.3500 | 7.7500 | 7.3500 | 7.7500 | -2.516% | 324 | 9,130 | +506.194% |
| 2025-12-23 | 8.0100 | 8.1500 | 7.7500 | 7.9500 | -2.693% | 19 | 9,130 | +490.943% |
| 2025-12-22 | 8.7000 | 9.0500 | 8.0500 | 8.1700 | -6.092% | 214 | 9,128 | +475.031% |
| 2025-12-19 | 8.8800 | 9.0000 | 8.7000 | 8.7000 | +5.455% | 26 | 8,970 | +440.000% |
| 2025-12-18 | 8.8400 | 8.8500 | 7.8000 | 8.2500 | +2.996% | 78 | 8,963 | +469.455% |
| 2025-12-17 | 8.8700 | 8.8700 | 8.0100 | 8.0100 | -11.000% | 86 | 8,933 | +486.517% |
| 2025-12-16 | 9.0500 | 9.1500 | 8.8000 | 9.0000 | -0.772% | 44 | 8,881 | +422.000% |
| 2025-12-15 | 9.5500 | 9.5500 | 9.0400 | 9.0700 | -2.682% | 169 | 8,872 | +417.971% |
| 2025-12-12 | 10.3100 | 10.3100 | 9.3000 | 9.3200 | -8.806% | 69 | 8,790 | +404.077% |
| 2025-12-11 | 10.8500 | 10.8500 | 10.2200 | 10.2200 | -12.048% | 107 | 8,755 | +359.687% |
| 2025-12-10 | 10.4000 | 11.6200 | 10.2000 | 11.6200 | +7.593% | 58 | 8,727 | +304.303% |
| 2025-12-09 | 10.6800 | 11.0000 | 10.6400 | 10.8000 | +2.564% | 27 | 8,697 | +335.000% |
| 2025-12-08 | 11.7000 | 11.7000 | 10.4000 | 10.5300 | -9.146% | 2,014 | 8,689 | +346.154% |
| 2025-12-05 | 11.5000 | 12.6000 | 11.4000 | 11.5900 | +7.714% | 144 | 8,810 | +305.349% |
| 2025-12-04 | 12.2500 | 12.2500 | 10.7600 | 10.7600 | -15.938% | 850 | 8,792 | +336.617% |
| 2025-12-03 | 13.0000 | 13.5500 | 12.3900 | 12.8000 | -1.463% | 341 | 8,098 | +267.031% |
| 2025-12-02 | 10.8500 | 13.0000 | 10.6500 | 12.9900 | +25.629% | 645 | 7,953 | +261.663% |
| 2025-12-01 | 10.9500 | 10.9500 | 10.3000 | 10.3400 | -4.700% | 187 | 7,596 | +354.352% |
| 2025-11-28 | 9.0500 | 10.8500 | 9.0500 | 10.8500 | +27.647% | 57 | 7,565 | +332.995% |
| 2025-11-26 | 8.5500 | 8.6100 | 8.2500 | 8.5000 | +5.590% | 114 | 7,585 | +452.706% |
| 2025-11-25 | 7.5500 | 8.2200 | 7.5500 | 8.0500 | 0.000% | 40 | 7,585 | +483.602% |
| 2025-11-24 | 7.9500 | 8.3500 | 7.9000 | 8.0500 | +15.000% | 1,483 | 7,599 | +483.602% |
| 2025-11-21 | 7.1000 | 7.7500 | 6.8000 | 7.0000 | +0.143% | 356 | 6,833 | +571.143% |
| 2025-11-20 | 7.7000 | 8.9000 | 6.9900 | 6.9900 | -9.806% | 272 | 6,932 | +572.103% |
| 2025-11-19 | 7.5000 | 8.4000 | 7.5000 | 7.7500 | +3.333% | 62 | 6,952 | +506.194% |
| 2025-11-18 | 7.5000 | 7.7000 | 7.2500 | 7.5000 | -2.216% | 122 | 6,934 | +526.400% |
| 2025-11-17 | 8.1600 | 8.2700 | 7.6000 | 7.6700 | -7.030% | 261 | 6,937 | +512.516% |
| 2025-11-14 | 8.2100 | 8.5000 | 7.9900 | 8.2500 | -3.509% | 62 | 6,790 | +469.455% |
| 2025-11-13 | 9.4000 | 9.4000 | 8.4000 | 8.5500 | -13.636% | 295 | 6,808 | +449.474% |
| 2025-11-12 | 10.0100 | 10.0500 | 9.8000 | 9.9000 | +0.508% | 36 | 6,830 | +374.545% |
| 2025-11-11 | 10.1200 | 10.7500 | 9.8500 | 9.8500 | -2.475% | 44 | 6,814 | +376.954% |
| 2025-11-10 | 10.7000 | 10.9900 | 10.1000 | 10.1000 | +1.712% | 93 | 6,793 | +365.149% |
| 2025-11-07 | 9.7000 | 10.5000 | 9.6000 | 9.9300 | -0.700% | 49 | 6,759 | +373.112% |
| 2025-11-06 | 10.4000 | 10.4000 | 9.6000 | 10.0000 | -4.762% | 227 | 6,754 | +369.800% |
| 2025-11-05 | 9.8600 | 10.5000 | 9.7800 | 10.5000 | +8.808% | 74 | 6,706 | +347.429% |
| 2025-11-04 | 10.2300 | 10.6500 | 9.6500 | 9.6500 | -14.222% | 239 | 6,711 | +386.839% |
| 2025-11-03 | 11.5200 | 11.5200 | 10.7000 | 11.2500 | -0.881% | 128 | 6,661 | +317.600% |
| 2025-10-31 | 11.7500 | 11.9500 | 11.2500 | 11.3500 | -2.991% | 215 | 6,661 | +313.921% |
| 2025-10-30 | 11.8000 | 12.2800 | 11.4500 | 11.7000 | -6.400% | 131 | 6,603 | +301.538% |
| 2025-10-29 | 12.2800 | 12.5500 | 11.7800 | 12.5000 | +2.459% | 94 | 6,561 | +275.840% |
| 2025-10-28 | 10.5500 | 12.6400 | 10.5500 | 12.2000 | +15.094% | 382 | 6,494 | +285.082% |
| 2025-10-27 | 9.9200 | 11.2000 | 9.9200 | 10.6000 | +8.495% | 250 | 6,270 | +343.208% |
| 2025-10-24 | 11.0000 | 11.2500 | 9.5500 | 9.7700 | -0.306% | 413 | 6,270 | +380.860% |
| 2025-10-23 | 9.2500 | 9.8000 | 9.2500 | 9.8000 | +7.692% | 447 | 6,041 | +379.388% |
| 2025-10-22 | 9.9500 | 9.9500 | 8.9500 | 9.1000 | -10.079% | 367 | 5,674 | +416.264% |
| 2025-10-21 | 10.0000 | 10.1500 | 9.9200 | 10.1200 | -0.296% | 112 | 5,342 | +364.229% |
| 2025-10-20 | 9.8000 | 10.2500 | 9.6500 | 10.1500 | +4.855% | 212 | 5,327 | +362.857% |
| 2025-10-17 | 9.9500 | 10.3300 | 9.5800 | 9.6800 | +2.979% | 50 | 5,334 | +385.331% |
| 2025-10-16 | 9.5500 | 10.0000 | 9.2800 | 9.4000 | -2.591% | 147 | 5,315 | +399.787% |
| 2025-10-15 | 9.0000 | 9.9000 | 8.8000 | 9.6500 | +12.865% | 1,093 | 5,208 | +386.839% |
| 2025-10-14 | 8.5000 | 8.9000 | 7.8500 | 8.5500 | -8.556% | 294 | 4,498 | +449.474% |
| 2025-10-13 | 9.0400 | 9.7500 | 9.0000 | 9.3500 | +6.250% | 102 | 4,337 | +402.460% |
| 2025-10-10 | 10.5000 | 10.5000 | 8.8000 | 8.8000 | -5.882% | 453 | 4,310 | +433.864% |
| 2025-10-09 | 9.1500 | 9.7000 | 9.1000 | 9.3500 | -2.908% | 798 | 4,052 | +402.460% |
| 2025-10-08 | 8.4100 | 9.6300 | 8.4100 | 9.6300 | +5.824% | 90 | 3,270 | +387.850% |
| 2025-10-07 | 9.0300 | 9.6600 | 8.9300 | 9.1000 | +3.292% | 370 | 3,233 | +416.264% |
| 2025-10-06 | 9.2500 | 10.0100 | 8.8000 | 8.8100 | +1.264% | 341 | 3,131 | +433.258% |
| 2025-10-03 | 10.3600 | 10.3600 | 8.7000 | 8.7000 | -5.946% | 696 | 3,017 | +440.000% |
| 2025-10-02 | 8.3800 | 9.3700 | 8.1500 | 9.2500 | +8.824% | 2,569 | 2,450 | +407.892% |
| 2025-10-01 | 7.6000 | 8.5000 | 7.2000 | 8.5000 | +24.088% | 618 | 860 | +452.706% |
| 2025-09-30 | 7.5000 | 7.5500 | 6.6500 | 6.8500 | -11.039% | 216 | 439 | +585.839% |
| 2025-09-29 | 7.3300 | 8.2500 | 7.3300 | 7.7000 | 0.000% | 347 | 315 | +510.130% |