A270115C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 23.5000 | 24.2900 | 23.5000 | 24.2900 | +9.414% | 3 | 435 | 0.000% |
| 2026-10-26 | 22.0000 | 22.2000 | 21.8000 | 22.2000 | +0.909% | 10 | 438 | +9.414% |
| 2026-10-22 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -5.579% | 1 | 438 | +10.409% |
| 2026-10-21 | 23.3300 | 23.3300 | 23.3000 | 23.3000 | +23.280% | 2 | 438 | +4.249% |
| 2026-10-19 | 19.0000 | 19.0000 | 18.9000 | 18.9000 | -6.436% | 2 | 438 | +28.519% |
| 2026-10-16 | 20.7300 | 20.7300 | 20.2000 | 20.2000 | -13.305% | 3 | 438 | +20.248% |
| 2026-10-15 | 21.1000 | 23.5000 | 21.1000 | 23.3000 | +19.487% | 26 | 438 | +4.249% |
| 2026-10-09 | 19.5000 | 20.1000 | 19.5000 | 19.5000 | -2.500% | 6 | 440 | +24.564% |
| 2026-10-06 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +11.049% | 1 | 440 | +21.450% |
| 2026-10-05 | 17.6400 | 18.0300 | 17.6000 | 18.0100 | -0.166% | 13 | 431 | +34.870% |
| 2026-10-02 | 18.1800 | 18.1800 | 18.0400 | 18.0400 | +4.277% | 20 | 431 | +34.645% |
| 2026-10-01 | 18.3000 | 18.3000 | 17.3000 | 17.3000 | -21.364% | 2 | 431 | +40.405% |
| 2026-09-30 | 21.0200 | 22.5000 | 21.0200 | 22.0000 | -2.222% | 4 | 431 | +10.409% |
| 2026-09-28 | 21.3000 | 22.5000 | 21.3000 | 22.5000 | +8.696% | 4 | 431 | +7.956% |
| 2026-09-25 | 20.2000 | 20.7000 | 20.2000 | 20.7000 | +26.220% | 2 | 432 | +17.343% |
| 2026-09-23 | 15.8000 | 17.4500 | 15.8000 | 16.4000 | -4.651% | 8 | 434 | +48.110% |
| 2026-09-22 | 15.4800 | 17.2000 | 15.4800 | 17.2000 | +22.857% | 5 | 435 | +41.221% |
| 2026-09-21 | 13.1200 | 14.0000 | 12.8500 | 14.0000 | +33.715% | 11 | 437 | +73.500% |
| 2026-09-18 | 11.0000 | 11.0000 | 10.4500 | 10.4700 | -0.286% | 6 | 432 | +131.996% |
| 2026-09-17 | 11.0000 | 11.0000 | 9.9000 | 10.5000 | +11.702% | 35 | 417 | +131.333% |
| 2026-09-16 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +10.588% | 4 | 413 | +158.404% |
| 2026-09-15 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +39.344% | 1 | 412 | +185.765% |
| 2026-09-14 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -23.750% | 2 | 410 | +298.197% |
| 2026-09-03 | 7.8300 | 8.0000 | 7.8300 | 8.0000 | 0.000% | 3 | 407 | +203.625% |
| 2026-09-01 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -14.894% | 2 | 408 | +203.625% |
| 2026-08-31 | 9.6000 | 9.6000 | 9.3000 | 9.4000 | -12.963% | 3 | 405 | +158.404% |
| 2026-08-28 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -2.703% | 1 | 404 | +124.907% |
| 2026-08-26 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -5.932% | 1 | 404 | +118.829% |
| 2026-08-25 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +7.273% | 2 | 402 | +105.847% |
| 2026-08-24 | 11.7000 | 11.7000 | 11.0000 | 11.0000 | -24.658% | 4 | 404 | +120.818% |
| 2026-08-21 | 14.5000 | 14.6000 | 14.5000 | 14.6000 | +9.774% | 10 | 399 | +66.370% |
| 2026-08-20 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +15.152% | 2 | 399 | +82.632% |
| 2026-08-19 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +36.686% | 3 | 399 | +110.303% |
| 2026-08-12 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -15.500% | 1 | 398 | +187.456% |
| 2026-08-11 | 10.1000 | 10.1000 | 9.9000 | 10.0000 | +10.497% | 6 | 397 | +142.900% |
| 2026-08-10 | 8.1200 | 9.0500 | 8.0000 | 9.0500 | +74.038% | 46 | 437 | +168.398% |
| 2026-08-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -3.882% | 1 | 437 | +367.115% |
| 2026-07-30 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -10.873% | 1 | 437 | +348.983% |
| 2026-07-29 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -7.328% | 1 | 438 | +300.165% |
| 2026-07-28 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +42.082% | 6 | 438 | +270.840% |
| 2026-07-22 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +8.216% | 10 | 428 | +426.898% |
| 2026-07-20 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -11.618% | 3 | 428 | +470.188% |
| 2026-06-30 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -12.364% | 1 | 428 | +403.942% |
| 2026-06-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -16.667% | 1 | 428 | +341.636% |
| 2026-06-25 | 6.4200 | 6.6000 | 6.4200 | 6.6000 | +83.333% | 16 | 412 | +268.030% |
| 2026-06-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.124% | 1 | 412 | +574.722% |
| 2026-06-18 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -32.830% | 1 | 411 | +582.303% |
| 2026-06-11 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -24.929% | 1 | 412 | +358.302% |
| 2026-06-09 | 6.9500 | 7.0600 | 6.9500 | 7.0600 | -0.563% | 3 | 412 | +244.051% |
| 2026-05-29 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -5.333% | 3 | 412 | +242.113% |
| 2026-05-28 | 5.7500 | 7.5000 | 5.7500 | 7.5000 | +177.778% | 3 | 410 | +223.867% |
| 2026-05-27 | 2.3000 | 2.7000 | 2.3000 | 2.7000 | +5.882% | 2 | 409 | +799.630% |
| 2026-05-26 | 2.4500 | 2.5500 | 2.4500 | 2.5500 | +13.333% | 4 | 405 | +852.549% |
| 2026-05-22 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +32.353% | 2 | 403 | +979.556% |
| 2026-05-20 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +3.030% | 1 | 402 | +1328.824% |
| 2026-05-19 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -5.714% | 1 | 401 | +1372.121% |
| 2026-05-18 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +29.630% | 1 | 400 | +1288.000% |
| 2026-05-12 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -32.500% | 2 | 398 | +1699.259% |
| 2026-05-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 1 | 397 | +1114.500% |
| 2026-05-07 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +78.261% | 2 | 396 | +1084.878% |
| 2026-05-04 | 1.7300 | 1.7300 | 1.1500 | 1.1500 | -34.286% | 168 | 371 | +2012.174% |
| 2026-05-01 | 1.5500 | 1.8000 | 1.4000 | 1.7500 | +6.061% | 469 | 300 | +1288.000% |
| 2026-04-30 | 1.2000 | 1.8000 | 1.2000 | 1.6500 | +37.500% | 548 | 300 | +1372.121% |
| 2026-04-29 | 1.6300 | 1.8000 | 1.2000 | 1.2000 | -38.462% | 405 | 245 | +1924.167% |
| 2026-04-28 | 1.8500 | 2.0500 | 1.5100 | 1.9500 | -9.302% | 305 | 163 | +1145.641% |
| 2026-04-27 | 1.9000 | 2.3000 | 1.7000 | 2.1500 | 0.000% | 166 | 137 | +1029.767% |
| 2026-04-24 | 1.7500 | 2.3000 | 1.6500 | 2.1500 | +34.375% | 430 | 120 | +1029.767% |
| 2026-04-23 | 1.7000 | 1.8000 | 1.4000 | 1.6000 | -42.857% | 51 | 90 | +1418.125% |
| 2026-04-22 | 2.9000 | 3.0500 | 2.5500 | 2.8000 | -3.448% | 66 | 90 | +767.500% |
| 2026-04-21 | 2.9000 | 3.2000 | 2.6000 | 2.9000 | +7.407% | 143 | 90 | +737.586% |
| 2026-04-20 | 2.4500 | 2.7200 | 2.3800 | 2.7000 | +4.651% | 12 | 90 | +799.630% |
| 2026-04-14 | 2.6300 | 2.6300 | 2.5800 | 2.5800 | -32.105% | 3 | 90 | +841.473% |
| 2026-02-26 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -41.538% | 5 | 87 | +539.211% |
| 2026-01-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -26.136% | 5 | 92 | +273.692% |
| 2026-01-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +1.266% | 2 | 89 | +176.023% |
| 2025-12-31 | 7.8000 | 8.6900 | 7.8000 | 8.6900 | -11.145% | 17 | 72 | +179.517% |
| 2025-12-19 | 9.8800 | 10.2900 | 9.6300 | 9.7800 | -4.864% | 23 | 72 | +148.364% |
| 2025-12-18 | 10.1700 | 10.2800 | 10.1700 | 10.2800 | -12.881% | 20 | 49 | +136.284% |
| 2025-12-12 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -22.521% | 2 | 35 | +105.847% |
| 2025-12-04 | 15.3000 | 15.3000 | 15.1700 | 15.2300 | -10.359% | 4 | 33 | +59.488% |
| 2025-12-03 | 17.4000 | 17.4000 | 16.9700 | 16.9900 | -23.743% | 10 | 34 | +42.966% |
| 2025-11-25 | 21.6600 | 22.2800 | 21.6600 | 22.2800 | +35.030% | 2 | 29 | +9.022% |
| 2025-11-17 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 0.000% | 1 | 29 | +47.212% |
| 2025-11-06 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +139.130% | 2 | 28 | +47.212% |
| 2025-09-15 | 6.7000 | 6.9000 | 6.7000 | 6.9000 | +23.656% | 25 | 26 | +252.029% |
| 2025-08-26 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +24.000% | 1 | 3 | +335.305% |
| 2025-08-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -12.281% | 1 | 3 | +439.778% |
| 2025-07-30 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -15.486% | 1 | 3 | +373.489% |
| 2025-07-08 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +57.662% | 1 | 2 | +300.165% |
| 2025-05-07 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -65.032% | 1 | 2 | +530.909% |
| 2025-02-27 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -19.341% | 7 | 2 | +120.618% |
| 2025-02-19 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -11.421% | 1 | 9 | +77.949% |
| 2024-12-31 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | +3.077% | 7 | 15 | +57.625% |
| 2024-12-19 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +25.314% | 1 | 15 | +62.475% |
| 2024-11-20 | 11.7500 | 11.9300 | 11.7500 | 11.9300 | 0.000% | 14 | 14 | +103.604% |