C261218P00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 4.3500 | 5.7000 | 4.0000 | 5.0600 | -19.683% | 549 | 6,167 | 0.000% |
| 2026-11-03 | 6.0000 | 6.7500 | 5.9500 | 6.3000 | +10.140% | 115 | 6,174 | -19.683% |
| 2026-11-02 | 5.3300 | 5.7200 | 5.0000 | 5.7200 | -24.238% | 55 | 6,189 | -11.538% |
| 2026-10-30 | 6.3500 | 7.5700 | 6.1500 | 7.5500 | +58.947% | 142 | 6,260 | -32.980% |
| 2026-10-29 | 4.3500 | 4.8000 | 4.1300 | 4.7500 | -9.351% | 195 | 6,156 | +6.526% |
| 2026-10-28 | 5.4000 | 5.4000 | 5.2400 | 5.2400 | -14.098% | 6 | 6,157 | -3.435% |
| 2026-10-27 | 6.6300 | 6.6300 | 6.1000 | 6.1000 | -15.278% | 18 | 6,166 | -17.049% |
| 2026-10-26 | 6.7700 | 7.2000 | 6.1700 | 7.2000 | -4.762% | 1,543 | 5,298 | -29.722% |
| 2026-10-23 | 7.3500 | 8.0000 | 7.2500 | 7.5600 | +8.777% | 30 | 5,295 | -33.069% |
| 2026-10-22 | 6.3200 | 7.3000 | 5.8400 | 6.9500 | +18.803% | 76 | 5,328 | -27.194% |
| 2026-10-21 | 6.4100 | 6.4100 | 5.7500 | 5.8500 | -12.030% | 23 | 5,323 | -13.504% |
| 2026-10-20 | 7.6900 | 7.6900 | 6.1000 | 6.6500 | -3.902% | 245 | 5,326 | -23.910% |
| 2026-10-19 | 6.1800 | 6.9200 | 6.1000 | 6.9200 | +13.443% | 5 | 5,322 | -26.879% |
| 2026-10-16 | 4.6800 | 6.1000 | 4.5500 | 6.1000 | -4.688% | 158 | 5,387 | -17.049% |
| 2026-10-15 | 6.5000 | 7.8800 | 6.3000 | 6.4000 | -6.021% | 138 | 5,390 | -20.938% |
| 2026-10-14 | 6.7700 | 7.3000 | 6.2000 | 6.8100 | +23.818% | 103 | 5,335 | -25.698% |
| 2026-10-13 | 3.1500 | 5.5000 | 3.1500 | 5.5000 | +61.765% | 263 | 5,252 | -8.000% |
| 2026-10-12 | 4.1000 | 4.1500 | 3.4000 | 3.4000 | -22.727% | 48 | 5,274 | +48.824% |
| 2026-10-09 | 4.8000 | 4.9000 | 4.3500 | 4.4000 | -13.725% | 41 | 5,251 | +15.000% |
| 2026-10-08 | 5.5700 | 6.0500 | 5.1000 | 5.1000 | -8.108% | 27 | 5,229 | -0.784% |
| 2026-10-07 | 6.1700 | 6.1700 | 5.5500 | 5.5500 | +8.824% | 94 | 5,192 | -8.829% |
| 2026-10-06 | 4.6000 | 5.1000 | 4.6000 | 5.1000 | +5.155% | 534 | 5,405 | -0.784% |
| 2026-10-05 | 5.0500 | 5.0500 | 4.7000 | 4.8500 | -9.006% | 13 | 5,401 | +4.330% |
| 2026-10-02 | 5.5300 | 5.7500 | 5.2500 | 5.3300 | -12.623% | 21 | 5,404 | -5.066% |
| 2026-10-01 | 6.2500 | 7.2500 | 6.1000 | 6.1000 | +27.083% | 42 | 5,387 | -17.049% |
| 2026-09-30 | 4.7500 | 4.9500 | 4.7000 | 4.8000 | +3.226% | 98 | 5,325 | +5.417% |
| 2026-09-29 | 4.4500 | 4.9500 | 4.4500 | 4.6500 | +3.333% | 79 | 5,258 | +8.817% |
| 2026-09-28 | 4.0400 | 4.5000 | 3.8500 | 4.5000 | +20.000% | 39 | 5,244 | +12.444% |
| 2026-09-25 | 4.2600 | 4.4500 | 3.7500 | 3.7500 | -15.730% | 21 | 5,230 | +34.933% |
| 2026-09-24 | 4.5500 | 4.9000 | 4.4500 | 4.4500 | -4.301% | 22 | 5,224 | +13.708% |
| 2026-09-23 | 4.6000 | 4.6500 | 4.2000 | 4.6500 | +4.494% | 122 | 5,207 | +8.817% |
| 2026-09-22 | 4.0000 | 5.0000 | 4.0000 | 4.4500 | +23.955% | 71 | 5,203 | +13.708% |
| 2026-09-21 | 3.9500 | 4.0000 | 3.5900 | 3.5900 | -23.291% | 102 | 5,153 | +40.947% |
| 2026-09-18 | 4.5600 | 4.6800 | 4.5600 | 4.6800 | +2.857% | 1,513 | 3,793 | +8.120% |
| 2026-09-17 | 4.4000 | 5.4500 | 4.3500 | 4.5500 | -4.211% | 17 | 3,801 | +11.209% |
| 2026-09-16 | 4.0000 | 5.3000 | 3.9500 | 4.7500 | +21.795% | 113 | 3,777 | +6.526% |
| 2026-09-15 | 3.0000 | 4.4500 | 3.0000 | 3.9000 | -10.345% | 112 | 3,714 | +29.744% |
| 2026-09-14 | 4.0000 | 4.7000 | 3.7800 | 4.3500 | +33.846% | 67 | 3,699 | +16.322% |
| 2026-09-11 | 3.1500 | 3.4500 | 3.1500 | 3.2500 | -8.451% | 57 | 3,682 | +55.692% |
| 2026-09-10 | 3.6000 | 3.6000 | 3.4000 | 3.5500 | +2.899% | 52 | 3,673 | +42.535% |
| 2026-09-09 | 4.1000 | 4.1000 | 3.4000 | 3.4500 | -11.311% | 109 | 3,594 | +46.667% |
| 2026-09-08 | 3.7000 | 3.8900 | 3.4500 | 3.8900 | +14.412% | 46 | 3,600 | +30.077% |
| 2026-09-04 | 3.7900 | 3.7900 | 3.4000 | 3.4000 | +3.030% | 102 | 3,569 | +48.824% |
| 2026-09-03 | 3.7700 | 3.9000 | 3.3000 | 3.3000 | -26.667% | 37 | 3,576 | +53.333% |
| 2026-09-02 | 4.4500 | 4.5000 | 4.0000 | 4.5000 | +4.651% | 32 | 3,575 | +12.444% |
| 2026-09-01 | 4.7000 | 4.7000 | 4.3000 | 4.3000 | -12.245% | 11 | 3,574 | +17.674% |
| 2026-08-31 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -0.810% | 10 | 3,564 | +3.265% |
| 2026-08-27 | 5.1500 | 5.2500 | 4.8000 | 4.9400 | +1.230% | 61 | 3,561 | +2.429% |
| 2026-08-26 | 5.1500 | 5.1500 | 4.8800 | 4.8800 | -2.400% | 3 | 3,560 | +3.689% |
| 2026-08-25 | 5.4500 | 5.4500 | 5.0000 | 5.0000 | -9.420% | 232 | 3,354 | +1.200% |
| 2026-08-24 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -4.828% | 1 | 3,353 | -8.333% |
| 2026-08-21 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | -4.918% | 118 | 3,461 | -12.759% |
| 2026-08-20 | 5.5200 | 6.1000 | 5.4500 | 6.1000 | +22.490% | 41 | 3,474 | -17.049% |
| 2026-08-19 | 4.6500 | 4.9800 | 4.6500 | 4.9800 | +22.359% | 11 | 3,473 | +1.606% |
| 2026-08-18 | 4.0000 | 4.1000 | 4.0000 | 4.0700 | +7.105% | 7 | 3,471 | +24.324% |
| 2026-08-17 | 3.7300 | 3.8500 | 3.5500 | 3.8000 | 0.000% | 43 | 3,458 | +33.158% |
| 2026-08-14 | 3.7500 | 3.9000 | 3.7000 | 3.8000 | -5.237% | 222 | 3,227 | +33.158% |
| 2026-08-13 | 4.1900 | 4.1900 | 3.9500 | 4.0100 | -4.067% | 2,061 | 1,493 | +26.185% |
| 2026-08-12 | 4.3800 | 4.3800 | 4.1800 | 4.1800 | -14.694% | 17 | 1,487 | +21.053% |
| 2026-08-11 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.970% | 2 | 1,485 | +3.265% |
| 2026-08-10 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -6.481% | 2 | 1,487 | +0.198% |
| 2026-08-07 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.846% | 5 | 1,482 | -6.296% |
| 2026-08-06 | 5.0000 | 5.4000 | 5.0000 | 5.2000 | +9.474% | 808 | 800 | -2.692% |
| 2026-08-05 | 4.5500 | 4.7500 | 4.5500 | 4.7500 | -7.407% | 251 | 716 | +6.526% |
| 2026-08-04 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -18.571% | 7 | 716 | -1.365% |
| 2026-08-03 | 6.4600 | 6.4600 | 6.3000 | 6.3000 | -2.326% | 7 | 715 | -19.683% |
| 2026-07-31 | 6.5500 | 6.7000 | 6.4500 | 6.4500 | -9.155% | 22 | 709 | -21.550% |
| 2026-07-30 | 7.6600 | 7.6600 | 7.1000 | 7.1000 | -19.774% | 116 | 724 | -28.732% |
| 2026-07-29 | 8.1000 | 8.9000 | 8.1000 | 8.8500 | +23.776% | 25 | 711 | -42.825% |
| 2026-07-28 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -2.055% | 2 | 712 | -29.231% |
| 2026-07-27 | 6.4500 | 7.3000 | 6.4500 | 7.3000 | +1.389% | 9 | 716 | -30.685% |
| 2026-07-24 | 6.9500 | 7.2000 | 6.7000 | 7.2000 | +2.128% | 21 | 728 | -29.722% |
| 2026-07-23 | 7.3000 | 7.3000 | 7.0500 | 7.0500 | +1.439% | 10 | 734 | -28.227% |
| 2026-07-22 | 6.7000 | 6.9500 | 6.7000 | 6.9500 | -2.797% | 18 | 738 | -27.194% |
| 2026-07-21 | 7.5800 | 7.5800 | 7.1500 | 7.1500 | -11.728% | 2 | 737 | -29.231% |
| 2026-07-20 | 8.0500 | 8.1000 | 7.7000 | 8.1000 | +2.532% | 52 | 779 | -37.531% |
| 2026-07-17 | 7.8000 | 7.9500 | 7.7500 | 7.9000 | +8.219% | 9 | 783 | -35.949% |
| 2026-07-16 | 7.0000 | 7.3000 | 6.9500 | 7.3000 | +8.955% | 12 | 773 | -30.685% |
| 2026-07-15 | 7.0000 | 7.0000 | 6.4500 | 6.7000 | +0.752% | 20 | 782 | -24.478% |
| 2026-07-14 | 4.4300 | 6.6500 | 4.4300 | 6.6500 | +29.126% | 2 | 782 | -23.910% |
| 2026-07-13 | 5.5500 | 5.7000 | 5.1500 | 5.1500 | 0.000% | 21 | 772 | -1.748% |
| 2026-07-10 | 5.1500 | 5.2500 | 5.1500 | 5.1500 | -16.935% | 17 | 755 | -1.748% |
| 2026-07-08 | 5.5000 | 6.2000 | 5.5000 | 6.2000 | +22.772% | 47 | 731 | -18.387% |
| 2026-07-07 | 4.7000 | 5.1000 | 4.7000 | 5.0500 | +2.020% | 25 | 714 | +0.198% |
| 2026-07-06 | 5.0000 | 5.0500 | 4.9000 | 4.9500 | -15.385% | 26 | 700 | +2.222% |
| 2026-07-02 | 5.3000 | 6.0500 | 5.3000 | 5.8500 | +6.364% | 27 | 689 | -13.504% |
| 2026-07-01 | 5.9000 | 5.9000 | 5.5000 | 5.5000 | -2.655% | 33 | 694 | -8.000% |
| 2026-06-30 | 5.5000 | 5.8500 | 5.3500 | 5.6500 | +15.306% | 104 | 734 | -10.442% |
| 2026-06-29 | 5.2000 | 5.2000 | 4.9000 | 4.9000 | -4.854% | 140 | 648 | +3.265% |
| 2026-06-26 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +8.879% | 1 | 648 | -1.748% |
| 2026-06-25 | 4.7100 | 4.8500 | 4.4500 | 4.7300 | -8.155% | 130 | 548 | +6.977% |
| 2026-06-24 | 5.0500 | 5.2000 | 5.0500 | 5.1500 | +11.957% | 23 | 539 | -1.748% |
| 2026-06-23 | 4.7500 | 4.7500 | 4.5000 | 4.6000 | -1.075% | 126 | 450 | +10.000% |
| 2026-06-22 | 4.7000 | 4.7000 | 4.6000 | 4.6500 | -6.061% | 55 | 443 | +8.817% |
| 2026-06-18 | 4.6000 | 4.9500 | 4.6000 | 4.9500 | +3.125% | 96 | 453 | +2.222% |
| 2026-06-17 | 4.8300 | 5.1100 | 4.8000 | 4.8000 | -10.280% | 21 | 443 | +5.417% |
| 2026-06-16 | 5.8000 | 5.8000 | 5.3500 | 5.3500 | -8.547% | 20 | 427 | -5.421% |
| 2026-06-15 | 5.9500 | 5.9500 | 5.7000 | 5.8500 | -12.030% | 11 | 417 | -13.504% |
| 2026-06-12 | 6.7400 | 6.7400 | 6.4500 | 6.6500 | -10.135% | 47 | 376 | -23.910% |
| 2026-06-11 | 8.1500 | 8.3000 | 7.4000 | 7.4000 | -12.426% | 52 | 379 | -31.622% |
| 2026-06-10 | 8.1700 | 8.7000 | 8.1700 | 8.4500 | -2.874% | 4 | 380 | -40.118% |
| 2026-06-09 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +5.583% | 5 | 380 | -41.839% |
| 2026-06-08 | 8.5000 | 8.5000 | 8.2400 | 8.2400 | -9.251% | 2 | 380 | -38.592% |
| 2026-06-05 | 8.3600 | 9.0800 | 8.3500 | 9.0800 | +12.515% | 4 | 378 | -44.273% |
| 2026-06-04 | 8.0500 | 8.0700 | 8.0500 | 8.0700 | -13.690% | 4 | 378 | -37.299% |
| 2026-06-03 | 9.3500 | 9.4000 | 9.3000 | 9.3500 | -0.532% | 12 | 378 | -45.882% |
| 2026-06-02 | 9.4000 | 9.4000 | 9.3500 | 9.4000 | -6.931% | 4 | 378 | -46.170% |
| 2026-06-01 | 11.6500 | 11.6500 | 9.9500 | 10.1000 | -10.222% | 75 | 305 | -49.901% |
| 2026-05-22 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -1.229% | 1 | 304 | -55.022% |
| 2026-05-21 | 11.4500 | 11.7000 | 11.3900 | 11.3900 | -1.556% | 5 | 304 | -55.575% |
| 2026-05-20 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -12.348% | 5 | 299 | -56.266% |
| 2026-05-19 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +3.529% | 3 | 296 | -61.667% |
| 2026-05-18 | 12.0500 | 12.7500 | 12.0500 | 12.7500 | +3.743% | 3 | 296 | -60.314% |
| 2026-05-15 | 12.2800 | 12.3000 | 11.9600 | 12.2900 | +2.076% | 8 | 295 | -58.828% |
| 2026-05-14 | 11.8500 | 12.0400 | 11.7000 | 12.0400 | +3.793% | 20 | 289 | -57.973% |
| 2026-05-13 | 11.6500 | 11.6500 | 11.6000 | 11.6000 | -4.527% | 14 | 275 | -56.379% |
| 2026-05-12 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +9.459% | 2 | 273 | -58.354% |
| 2026-05-11 | 11.0000 | 11.2500 | 11.0000 | 11.1000 | +12.690% | 9 | 273 | -54.414% |
| 2026-05-07 | 10.5500 | 10.5500 | 9.7000 | 9.8500 | -3.431% | 3 | 273 | -48.629% |
| 2026-05-06 | 10.2500 | 10.4000 | 10.1000 | 10.2000 | -5.556% | 20 | 272 | -50.392% |
| 2026-05-05 | 11.0500 | 11.0500 | 10.8000 | 10.8000 | -8.861% | 15 | 268 | -53.148% |
| 2026-05-04 | 11.9500 | 12.2500 | 11.7000 | 11.8500 | +4.405% | 47 | 270 | -57.300% |
| 2026-04-27 | 11.2600 | 11.3800 | 11.2600 | 11.3500 | +2.901% | 12 | 258 | -55.419% |
| 2026-04-22 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | +16.720% | 12 | 255 | -54.125% |
| 2026-04-21 | 9.4500 | 9.5500 | 9.4500 | 9.4500 | -6.436% | 38 | 221 | -46.455% |
| 2026-04-20 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | 0.000% | 16 | 221 | -49.901% |
| 2026-04-17 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -10.382% | 2 | 205 | -49.901% |
| 2026-04-16 | 11.1600 | 11.2700 | 11.1600 | 11.2700 | +8.889% | 4 | 205 | -55.102% |
| 2026-04-15 | 10.3000 | 10.3500 | 10.3000 | 10.3500 | -4.167% | 12 | 205 | -51.111% |
| 2026-04-14 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -14.961% | 2 | 200 | -53.148% |
| 2026-04-13 | 13.6300 | 13.6300 | 12.7000 | 12.7000 | -5.786% | 10 | 200 | -60.157% |
| 2026-04-09 | 13.4500 | 13.5100 | 13.4500 | 13.4800 | -45.092% | 6 | 198 | -62.463% |
| 2026-03-06 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +12.874% | 3 | 198 | -79.389% |
| 2026-03-05 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +8.209% | 2 | 198 | -76.736% |
| 2026-03-04 | 19.9500 | 20.1000 | 19.9500 | 20.1000 | -3.133% | 5 | 198 | -74.826% |
| 2026-03-03 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +2.016% | 2 | 198 | -75.614% |
| 2026-02-12 | 17.5000 | 20.3400 | 17.5000 | 20.3400 | +47.391% | 26 | 198 | -75.123% |
| 2026-02-09 | 13.7500 | 13.8000 | 13.7500 | 13.8000 | -25.806% | 9 | 201 | -63.333% |
| 2026-01-28 | 18.6000 | 18.6500 | 18.6000 | 18.6000 | -4.615% | 10 | 197 | -72.796% |
| 2026-01-14 | 19.0000 | 19.5000 | 19.0000 | 19.5000 | +11.429% | 10 | 194 | -74.051% |
| 2026-01-13 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +15.512% | 1 | 193 | -71.086% |
| 2026-01-08 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -1.303% | 7 | 194 | -66.601% |
| 2026-01-07 | 15.4500 | 15.4500 | 15.2000 | 15.3500 | +7.719% | 85 | 187 | -67.036% |
| 2026-01-06 | 14.4000 | 14.4000 | 14.2500 | 14.2500 | -15.430% | 10 | 131 | -64.491% |
| 2025-12-30 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +11.221% | 2 | 121 | -69.970% |
| 2025-12-24 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -2.258% | 10 | 118 | -66.601% |
| 2025-12-23 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -17.553% | 80 | 118 | -67.355% |
| 2025-12-15 | 18.9000 | 18.9000 | 18.7500 | 18.8000 | -4.520% | 53 | 38 | -73.085% |
| 2025-12-11 | 19.4000 | 19.6900 | 19.4000 | 19.6900 | -28.139% | 6 | 7 | -74.302% |
| 2025-11-11 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | +0.366% | 2 | 1 | -81.533% |
| 2025-10-27 | 27.2500 | 27.3000 | 27.2500 | 27.3000 | -9.363% | 2 | 1 | -81.465% |
| 2025-10-08 | 29.8600 | 30.1200 | 29.8600 | 30.1200 | +3.755% | 2 | 1 | -83.201% |
| 2025-10-06 | 28.7300 | 29.0300 | 28.7300 | 29.0300 | 0.000% | 4 | 1 | -82.570% |