C261218P00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 6.8000 | 9.0000 | 6.8000 | 7.5800 | -23.124% | 149 | 2,512 | 0.000% |
| 2026-11-03 | 9.2500 | 9.8600 | 9.2500 | 9.8600 | +16.000% | 5 | 2,509 | -23.124% |
| 2026-11-02 | 7.9500 | 8.6500 | 7.9300 | 8.5000 | -20.930% | 35 | 2,513 | -10.824% |
| 2026-10-30 | 9.7000 | 10.7500 | 9.6400 | 10.7500 | +41.447% | 52 | 2,467 | -29.488% |
| 2026-10-29 | 7.5000 | 7.6000 | 6.8500 | 7.6000 | -13.143% | 31 | 2,494 | -0.263% |
| 2026-10-28 | 9.0000 | 9.0000 | 8.3000 | 8.7500 | -6.517% | 28 | 2,510 | -13.371% |
| 2026-10-27 | 9.3900 | 9.3900 | 9.3500 | 9.3600 | -11.195% | 17 | 2,511 | -19.017% |
| 2026-10-26 | 9.7100 | 10.5400 | 9.6500 | 10.5400 | -2.857% | 35 | 2,494 | -28.083% |
| 2026-10-23 | 11.4000 | 11.4000 | 10.8500 | 10.8500 | +5.648% | 12 | 2,485 | -30.138% |
| 2026-10-22 | 10.3500 | 10.3500 | 10.1200 | 10.2700 | +15.393% | 4 | 2,485 | -26.193% |
| 2026-10-21 | 9.0200 | 9.3900 | 8.9000 | 8.9000 | -11.443% | 4 | 2,483 | -14.831% |
| 2026-10-20 | 9.2000 | 10.0500 | 8.8500 | 10.0500 | +2.551% | 10 | 2,481 | -24.577% |
| 2026-10-19 | 9.3500 | 9.8000 | 9.0000 | 9.8000 | +10.112% | 28 | 2,472 | -22.653% |
| 2026-10-16 | 7.5300 | 9.0000 | 7.1000 | 8.9000 | -8.247% | 111 | 2,538 | -14.831% |
| 2026-10-15 | 11.0000 | 11.5800 | 9.7000 | 9.7000 | -0.615% | 65 | 2,545 | -21.856% |
| 2026-10-14 | 9.6400 | 9.7600 | 9.6400 | 9.7600 | +22.767% | 6 | 2,539 | -22.336% |
| 2026-10-13 | 6.4500 | 7.9500 | 6.1500 | 7.9500 | +43.243% | 31 | 2,535 | -4.654% |
| 2026-10-12 | 6.0000 | 6.3000 | 5.5500 | 5.5500 | -14.219% | 40 | 2,510 | +36.577% |
| 2026-10-09 | 7.4000 | 7.4000 | 6.4700 | 6.4700 | -14.868% | 16 | 2,504 | +17.156% |
| 2026-10-08 | 8.3000 | 8.7000 | 7.6000 | 7.6000 | -7.317% | 40 | 2,487 | -0.263% |
| 2026-10-07 | 9.1000 | 9.1000 | 8.2000 | 8.2000 | +12.022% | 52 | 2,494 | -7.561% |
| 2026-10-06 | 6.9000 | 7.4000 | 6.8500 | 7.3200 | +0.274% | 54 | 2,476 | +3.552% |
| 2026-10-05 | 7.6300 | 7.6300 | 7.3000 | 7.3000 | -3.311% | 3 | 2,479 | +3.836% |
| 2026-10-02 | 8.5000 | 8.5000 | 7.5500 | 7.5500 | -14.399% | 23 | 2,486 | +0.397% |
| 2026-10-01 | 8.7500 | 10.1000 | 8.6500 | 8.8200 | +26.906% | 25 | 2,500 | -14.059% |
| 2026-09-30 | 6.8500 | 7.1000 | 6.8000 | 6.9500 | +4.511% | 121 | 2,510 | +9.065% |
| 2026-09-29 | 6.5000 | 6.8000 | 6.5000 | 6.6500 | +3.101% | 23 | 2,514 | +13.985% |
| 2026-09-28 | 5.8600 | 6.4500 | 5.6500 | 6.4500 | +16.216% | 480 | 2,674 | +17.519% |
| 2026-09-25 | 6.4000 | 6.4000 | 5.5500 | 5.5500 | -15.525% | 22 | 2,679 | +36.577% |
| 2026-09-24 | 6.5000 | 7.0400 | 6.2600 | 6.5700 | +3.302% | 22 | 2,667 | +15.373% |
| 2026-09-23 | 6.9000 | 6.9000 | 6.1000 | 6.3600 | -1.395% | 110 | 2,618 | +19.182% |
| 2026-09-22 | 5.4400 | 6.9000 | 5.4400 | 6.4500 | +21.698% | 121 | 2,518 | +17.519% |
| 2026-09-21 | 6.2500 | 6.3000 | 5.2000 | 5.3000 | -20.896% | 91 | 2,436 | +43.019% |
| 2026-09-18 | 6.7300 | 6.7300 | 6.5000 | 6.7000 | +5.346% | 147 | 2,367 | +13.134% |
| 2026-09-17 | 6.5700 | 7.6000 | 6.2000 | 6.3600 | -3.636% | 94 | 2,325 | +19.182% |
| 2026-09-16 | 5.6500 | 7.0500 | 5.4400 | 6.6000 | +21.101% | 124 | 2,276 | +14.848% |
| 2026-09-15 | 4.9000 | 6.1200 | 4.9000 | 5.4500 | -17.424% | 146 | 2,270 | +39.083% |
| 2026-09-14 | 5.4000 | 6.6000 | 5.3500 | 6.6000 | +44.420% | 234 | 2,197 | +14.848% |
| 2026-09-11 | 4.7000 | 4.7800 | 4.5700 | 4.5700 | -7.677% | 66 | 2,166 | +65.864% |
| 2026-09-10 | 4.9000 | 5.0700 | 4.8500 | 4.9500 | +1.643% | 55 | 2,139 | +53.131% |
| 2026-09-09 | 5.1000 | 5.1000 | 4.8000 | 4.8700 | -6.346% | 33 | 2,115 | +55.647% |
| 2026-09-08 | 5.2800 | 5.2800 | 5.0000 | 5.2000 | +5.051% | 26 | 2,116 | +45.769% |
| 2026-09-04 | 5.4000 | 5.4000 | 4.8000 | 4.9500 | +6.452% | 99 | 2,074 | +53.131% |
| 2026-09-03 | 5.5000 | 5.5000 | 4.6500 | 4.6500 | -23.140% | 95 | 1,991 | +63.011% |
| 2026-09-02 | 5.9000 | 6.2900 | 5.8000 | 6.0500 | -3.968% | 15 | 1,987 | +25.289% |
| 2026-09-01 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | -8.029% | 3 | 1,986 | +20.317% |
| 2026-08-31 | 6.9700 | 7.0000 | 6.7500 | 6.8500 | +3.008% | 126 | 1,973 | +10.657% |
| 2026-08-28 | 6.7500 | 6.7500 | 6.6500 | 6.6500 | -5.000% | 75 | 1,960 | +13.985% |
| 2026-08-27 | 7.1000 | 7.1500 | 6.8500 | 7.0000 | +5.263% | 102 | 1,980 | +8.286% |
| 2026-08-26 | 6.8800 | 6.8800 | 6.6000 | 6.6500 | -2.206% | 165 | 1,868 | +13.985% |
| 2026-08-25 | 7.4500 | 7.4500 | 6.8000 | 6.8000 | -8.108% | 11 | 1,868 | +11.471% |
| 2026-08-24 | 7.5000 | 7.6000 | 7.4000 | 7.4000 | -6.918% | 24 | 1,857 | +2.432% |
| 2026-08-21 | 8.0000 | 8.0000 | 7.9500 | 7.9500 | +3.113% | 2 | 1,857 | -4.654% |
| 2026-08-20 | 7.4900 | 7.7100 | 7.1500 | 7.7100 | +9.362% | 33 | 1,862 | -1.686% |
| 2026-08-19 | 6.1500 | 7.0500 | 6.1500 | 7.0500 | +24.779% | 202 | 1,800 | +7.518% |
| 2026-08-18 | 5.6000 | 5.7500 | 5.6000 | 5.6500 | +3.670% | 76 | 1,799 | +34.159% |
| 2026-08-17 | 5.2100 | 5.4500 | 5.2100 | 5.4500 | +1.301% | 15 | 1,784 | +39.083% |
| 2026-08-14 | 5.1000 | 5.4500 | 5.1000 | 5.3800 | -1.645% | 51 | 1,802 | +40.892% |
| 2026-08-13 | 5.7500 | 5.7500 | 5.4500 | 5.4700 | -5.363% | 9 | 1,800 | +38.574% |
| 2026-08-12 | 6.0300 | 6.0300 | 5.7600 | 5.7800 | -12.821% | 26 | 1,798 | +31.142% |
| 2026-08-11 | 6.3700 | 6.7300 | 6.3700 | 6.6300 | -8.552% | 8 | 1,792 | +14.329% |
| 2026-08-07 | 7.4500 | 7.4500 | 7.2500 | 7.2500 | +5.072% | 28 | 1,765 | +4.552% |
| 2026-08-06 | 6.5000 | 7.2000 | 6.5000 | 6.9000 | +9.524% | 395 | 1,568 | +9.855% |
| 2026-08-05 | 6.2000 | 6.3000 | 6.2000 | 6.3000 | -5.263% | 258 | 1,467 | +20.317% |
| 2026-08-04 | 6.9000 | 6.9000 | 6.4000 | 6.6500 | -18.902% | 82 | 1,423 | +13.985% |
| 2026-08-03 | 8.6500 | 8.6500 | 8.2000 | 8.2000 | -3.529% | 20 | 1,412 | -7.561% |
| 2026-07-31 | 8.8000 | 8.8000 | 8.4500 | 8.5000 | -9.574% | 37 | 1,403 | -10.824% |
| 2026-07-30 | 10.3200 | 10.3200 | 9.4000 | 9.4000 | -17.181% | 106 | 1,344 | -19.362% |
| 2026-07-29 | 9.8800 | 11.3500 | 9.8800 | 11.3500 | +24.725% | 31 | 1,340 | -33.216% |
| 2026-07-28 | 9.2800 | 9.3500 | 9.1000 | 9.1000 | -2.151% | 40 | 1,313 | -16.703% |
| 2026-07-27 | 8.9500 | 9.3000 | 8.7500 | 9.3000 | +0.758% | 12 | 1,308 | -18.495% |
| 2026-07-24 | 9.0500 | 9.3300 | 9.0500 | 9.2300 | +1.429% | 96 | 1,254 | -17.876% |
| 2026-07-23 | 9.2000 | 9.4500 | 9.1000 | 9.1000 | +2.825% | 12 | 1,249 | -16.703% |
| 2026-07-22 | 8.6000 | 9.0500 | 8.6000 | 8.8500 | -1.117% | 65 | 1,244 | -14.350% |
| 2026-07-21 | 9.3500 | 9.3500 | 8.7500 | 8.9500 | -13.942% | 41 | 1,257 | -15.307% |
| 2026-07-20 | 10.4500 | 10.4500 | 9.9500 | 10.4000 | 0.000% | 60 | 1,293 | -27.115% |
| 2026-07-17 | 11.1000 | 11.1000 | 10.0000 | 10.4000 | +13.910% | 22 | 1,296 | -27.115% |
| 2026-07-16 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | +5.549% | 10 | 1,286 | -16.977% |
| 2026-07-15 | 8.7500 | 8.7500 | 8.2500 | 8.6500 | -1.143% | 5 | 1,291 | -12.370% |
| 2026-07-14 | 5.7500 | 9.3900 | 5.7500 | 8.7500 | +36.719% | 122 | 1,256 | -13.371% |
| 2026-07-13 | 7.3000 | 7.4200 | 6.4000 | 6.4000 | -1.538% | 19 | 1,257 | +18.437% |
| 2026-07-10 | 6.8000 | 6.8000 | 6.5000 | 6.5000 | -9.722% | 20 | 1,240 | +16.615% |
| 2026-07-09 | 7.2500 | 7.2500 | 7.2000 | 7.2000 | -7.574% | 33 | 1,240 | +5.278% |
| 2026-07-08 | 7.3500 | 7.7900 | 7.3500 | 7.7900 | +19.846% | 5 | 1,241 | -2.696% |
| 2026-07-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.175% | 4 | 1,241 | +16.615% |
| 2026-07-06 | 6.2500 | 6.4000 | 6.2500 | 6.3000 | -16.000% | 7 | 1,239 | +20.317% |
| 2026-07-02 | 6.9000 | 7.5500 | 6.8500 | 7.5000 | +6.383% | 20 | 1,236 | +1.067% |
| 2026-07-01 | 7.4600 | 7.6400 | 6.9500 | 7.0500 | -4.212% | 37 | 1,225 | +7.518% |
| 2026-06-30 | 7.2300 | 7.3600 | 7.1500 | 7.3600 | +13.231% | 15 | 1,226 | +2.989% |
| 2026-06-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -5.797% | 10 | 1,216 | +16.615% |
| 2026-06-26 | 6.8000 | 7.0000 | 6.5100 | 6.9000 | +13.115% | 68 | 1,197 | +9.855% |
| 2026-06-25 | 5.9000 | 6.1000 | 5.7500 | 6.1000 | -5.426% | 27 | 1,189 | +24.262% |
| 2026-06-24 | 6.0500 | 6.6000 | 6.0500 | 6.4500 | +9.322% | 59 | 1,148 | +17.519% |
| 2026-06-23 | 6.2500 | 6.2500 | 5.8000 | 5.9000 | 0.000% | 250 | 946 | +28.475% |
| 2026-06-22 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -7.813% | 23 | 924 | +28.475% |
| 2026-06-18 | 5.7400 | 6.4000 | 5.7400 | 6.4000 | +6.667% | 206 | 771 | +18.437% |
| 2026-06-17 | 6.2000 | 6.2500 | 6.0000 | 6.0000 | -14.286% | 138 | 675 | +26.333% |
| 2026-06-16 | 7.0600 | 7.3400 | 7.0000 | 7.0000 | -13.687% | 5 | 676 | +8.286% |
| 2026-06-12 | 8.1000 | 8.1100 | 8.1000 | 8.1100 | -13.262% | 7 | 679 | -6.535% |
| 2026-06-11 | 10.2000 | 10.3500 | 9.3500 | 9.3500 | -8.333% | 19 | 674 | -18.930% |
| 2026-06-10 | 10.2000 | 10.8500 | 10.1000 | 10.2000 | -0.488% | 15 | 659 | -25.686% |
| 2026-06-09 | 10.2000 | 11.2000 | 10.2000 | 10.2500 | -3.302% | 19 | 655 | -26.049% |
| 2026-06-08 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -5.357% | 1 | 655 | -28.491% |
| 2026-06-05 | 10.3800 | 11.3400 | 10.3800 | 11.2000 | +12.000% | 38 | 627 | -32.321% |
| 2026-06-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -14.530% | 1 | 626 | -24.200% |
| 2026-06-03 | 11.7000 | 11.7500 | 11.7000 | 11.7000 | +0.429% | 6 | 623 | -35.214% |
| 2026-06-02 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -9.690% | 1 | 622 | -34.936% |
| 2026-06-01 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -7.857% | 10 | 626 | -41.240% |
| 2026-05-28 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +2.190% | 10 | 616 | -45.857% |
| 2026-05-27 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +4.103% | 1 | 616 | -44.672% |
| 2026-05-26 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | -4.638% | 400 | 216 | -42.401% |
| 2026-05-22 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -14.815% | 1 | 215 | -45.072% |
| 2026-05-19 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +5.127% | 3 | 218 | -53.210% |
| 2026-05-18 | 14.8000 | 15.5000 | 14.7500 | 15.4100 | +3.077% | 61 | 251 | -50.811% |
| 2026-05-15 | 14.7500 | 14.9500 | 14.7500 | 14.9500 | +4.181% | 2 | 251 | -49.298% |
| 2026-05-14 | 14.5000 | 14.5000 | 14.3000 | 14.3500 | +1.056% | 10 | 250 | -47.178% |
| 2026-05-13 | 14.3000 | 14.3000 | 14.2000 | 14.2000 | -5.648% | 5 | 245 | -46.620% |
| 2026-05-12 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +7.500% | 5 | 240 | -49.635% |
| 2026-05-11 | 13.6000 | 14.0000 | 13.6000 | 14.0000 | +1.449% | 5 | 237 | -45.857% |
| 2026-05-08 | 11.6800 | 13.8000 | 11.6800 | 13.8000 | +13.394% | 20 | 237 | -45.072% |
| 2026-05-07 | 13.1500 | 13.1500 | 12.1700 | 12.1700 | -3.794% | 14 | 226 | -37.716% |
| 2026-05-06 | 12.6500 | 12.6500 | 12.5000 | 12.6500 | -10.601% | 24 | 218 | -40.079% |
| 2026-05-04 | 14.2000 | 14.2200 | 14.1500 | 14.1500 | +4.044% | 7 | 229 | -46.431% |
| 2026-04-30 | 13.9500 | 13.9700 | 13.5000 | 13.6000 | -1.449% | 19 | 225 | -44.265% |
| 2026-04-29 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +1.471% | 16 | 227 | -45.072% |
| 2026-04-27 | 13.6500 | 13.7000 | 13.6000 | 13.6000 | +2.797% | 10 | 227 | -44.265% |
| 2026-04-22 | 12.6500 | 13.2300 | 12.6500 | 13.2300 | +6.265% | 10 | 219 | -42.706% |
| 2026-04-21 | 11.4500 | 12.4500 | 11.4500 | 12.4500 | +2.469% | 3 | 220 | -39.116% |
| 2026-04-20 | 12.0500 | 12.2500 | 12.0500 | 12.1500 | -4.781% | 27 | 220 | -37.613% |
| 2026-04-17 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +4.505% | 2 | 220 | -40.596% |
| 2026-04-16 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -0.893% | 1 | 221 | -37.920% |
| 2026-04-15 | 12.3600 | 12.3600 | 12.3200 | 12.3200 | -5.231% | 5 | 220 | -38.474% |
| 2026-04-14 | 13.8600 | 13.9200 | 13.0000 | 13.0000 | -23.349% | 109 | 215 | -41.692% |
| 2026-04-08 | 16.9600 | 16.9600 | 16.9600 | 16.9600 | -43.504% | 50 | 127 | -55.307% |
| 2026-03-09 | 30.0200 | 30.0200 | 30.0200 | 30.0200 | +6.078% | 10 | 77 | -74.750% |
| 2026-03-06 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +11.637% | 3 | 71 | -73.216% |
| 2026-03-05 | 23.8300 | 25.3500 | 23.8300 | 25.3500 | +8.333% | 4 | 71 | -70.099% |
| 2026-03-04 | 23.2500 | 23.4000 | 23.2500 | 23.4000 | -3.106% | 4 | 70 | -67.607% |
| 2026-03-03 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +4.095% | 2 | 70 | -68.613% |
| 2026-01-14 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +12.077% | 8 | 72 | -67.328% |
| 2026-01-13 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +3.500% | 1 | 69 | -63.382% |
| 2026-01-12 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +8.696% | 5 | 70 | -62.100% |
| 2026-01-07 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +8.555% | 8 | 65 | -58.804% |
| 2026-01-06 | 17.2000 | 17.2000 | 16.8500 | 16.9500 | -14.394% | 39 | 60 | -55.280% |
| 2026-01-02 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -10.609% | 20 | 38 | -61.717% |
| 2025-12-15 | 22.1500 | 22.1500 | 21.9500 | 22.1500 | -34.234% | 36 | 20 | -65.779% |
| 2025-10-08 | 33.6000 | 33.6800 | 33.6000 | 33.6800 | +16.339% | 2 | 2 | -77.494% |
| 2025-09-24 | 28.6900 | 28.9500 | 28.6900 | 28.9500 | 0.000% | 2 | 1 | -73.817% |