C270319C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.3000 | 6.4000 | 6.3000 | 6.3500 | +6.723% | 33 | 3,432 | 0.000% |
| 2026-10-27 | 5.8500 | 5.9700 | 5.8500 | 5.9500 | +4.386% | 52 | 3,468 | +6.723% |
| 2026-10-26 | 5.6500 | 6.1100 | 5.6300 | 5.7000 | +9.615% | 13 | 3,458 | +11.404% |
| 2026-10-23 | 5.3300 | 5.5800 | 5.2000 | 5.2000 | -10.806% | 53 | 3,457 | +22.115% |
| 2026-10-22 | 5.8400 | 5.9500 | 5.4100 | 5.8300 | -8.621% | 39 | 3,450 | +8.919% |
| 2026-10-21 | 6.1000 | 6.3800 | 6.1000 | 6.3800 | +6.333% | 2 | 3,451 | -0.470% |
| 2026-10-20 | 5.6000 | 6.3500 | 5.6000 | 6.0000 | +3.270% | 1,167 | 2,817 | +5.833% |
| 2026-10-19 | 6.4500 | 6.6500 | 5.7500 | 5.8100 | -15.182% | 44 | 2,834 | +9.294% |
| 2026-10-16 | 7.8500 | 7.9500 | 6.7500 | 6.8500 | +5.385% | 69 | 2,780 | -7.299% |
| 2026-10-15 | 5.3000 | 6.5000 | 5.1000 | 6.5000 | +3.175% | 108 | 2,757 | -2.308% |
| 2026-10-14 | 6.3500 | 6.6500 | 5.7000 | 6.3000 | -14.865% | 57 | 2,731 | +0.794% |
| 2026-10-13 | 11.8900 | 11.8900 | 7.4000 | 7.4000 | -34.105% | 74 | 2,738 | -14.189% |
| 2026-10-12 | 10.7000 | 11.4000 | 10.7000 | 11.2300 | +7.567% | 13 | 2,735 | -43.455% |
| 2026-10-09 | 9.4500 | 10.4400 | 9.4500 | 10.4400 | +9.434% | 52 | 2,737 | -39.176% |
| 2026-10-08 | 9.1500 | 9.6500 | 8.5500 | 9.5400 | +5.648% | 68 | 2,686 | -33.438% |
| 2026-10-07 | 8.7000 | 9.0300 | 8.1000 | 9.0300 | -10.594% | 182 | 2,553 | -29.679% |
| 2026-10-06 | 10.3800 | 10.4000 | 10.1000 | 10.1000 | -2.415% | 4 | 2,553 | -37.129% |
| 2026-10-05 | 9.8000 | 10.3500 | 9.8000 | 10.3500 | -0.481% | 5 | 2,552 | -38.647% |
| 2026-10-02 | 10.3100 | 10.4000 | 10.3100 | 10.4000 | +9.474% | 6 | 2,546 | -38.942% |
| 2026-10-01 | 9.2700 | 9.9500 | 8.6500 | 9.5000 | -14.414% | 280 | 2,635 | -33.158% |
| 2026-09-30 | 11.5300 | 11.5300 | 11.0100 | 11.1000 | -7.113% | 46 | 2,636 | -42.793% |
| 2026-09-29 | 11.5500 | 11.9500 | 11.5500 | 11.9500 | -7.364% | 8 | 2,634 | -46.862% |
| 2026-09-28 | 12.4500 | 12.9000 | 12.4500 | 12.9000 | -7.527% | 6 | 2,630 | -50.775% |
| 2026-09-23 | 12.9500 | 13.9500 | 12.9500 | 13.9500 | +2.498% | 2 | 2,628 | -54.480% |
| 2026-09-22 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | -8.963% | 1 | 2,627 | -53.343% |
| 2026-09-21 | 14.0000 | 14.9500 | 13.6500 | 14.9500 | +12.830% | 43 | 2,610 | -57.525% |
| 2026-09-18 | 13.3000 | 13.3000 | 13.2500 | 13.2500 | -3.916% | 3 | 2,608 | -52.075% |
| 2026-09-17 | 13.3000 | 13.8100 | 13.3000 | 13.7900 | +1.397% | 3 | 2,606 | -53.952% |
| 2026-09-16 | 15.0000 | 15.0000 | 13.6000 | 13.6000 | -12.821% | 21 | 2,586 | -53.309% |
| 2026-09-15 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +2.228% | 1,000 | 3,302 | -59.295% |
| 2026-09-14 | 16.0000 | 16.0000 | 15.2600 | 15.2600 | -15.737% | 19 | 3,284 | -58.388% |
| 2026-09-11 | 18.0500 | 18.1100 | 18.0500 | 18.1100 | +8.443% | 7 | 3,284 | -64.936% |
| 2026-09-10 | 17.1000 | 17.3000 | 16.7000 | 16.7000 | -3.188% | 1,020 | 2,304 | -61.976% |
| 2026-09-09 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +4.863% | 1 | 2,304 | -63.188% |
| 2026-09-08 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -3.235% | 1 | 2,305 | -61.398% |
| 2026-09-04 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -1.961% | 1 | 2,305 | -62.647% |
| 2026-09-03 | 16.9000 | 17.3400 | 16.9000 | 17.3400 | +23.416% | 6 | 2,305 | -63.379% |
| 2026-09-01 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +7.498% | 11 | 2,305 | -54.804% |
| 2026-08-31 | 13.0800 | 13.5400 | 13.0500 | 13.0700 | -6.643% | 39 | 2,280 | -51.415% |
| 2026-08-28 | 14.2500 | 14.2500 | 14.0000 | 14.0000 | 0.000% | 3 | 2,282 | -54.643% |
| 2026-08-27 | 13.6000 | 14.0000 | 13.6000 | 14.0000 | -4.502% | 7 | 2,275 | -54.643% |
| 2026-08-26 | 14.5000 | 14.8000 | 14.5000 | 14.6600 | +0.274% | 43 | 2,243 | -56.685% |
| 2026-08-25 | 14.1000 | 14.6200 | 14.1000 | 14.6200 | +5.560% | 4 | 2,246 | -56.566% |
| 2026-08-24 | 13.9000 | 13.9000 | 13.8500 | 13.8500 | +1.095% | 2 | 2,245 | -54.152% |
| 2026-08-21 | 14.2700 | 14.2700 | 13.7000 | 13.7000 | +7.031% | 7 | 2,242 | -53.650% |
| 2026-08-20 | 13.8700 | 14.1000 | 12.8000 | 12.8000 | -11.111% | 12 | 2,232 | -50.391% |
| 2026-08-19 | 15.7000 | 15.7000 | 14.4000 | 14.4000 | -18.736% | 5 | 2,231 | -55.903% |
| 2026-08-18 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | -7.612% | 4 | 2,227 | -64.165% |
| 2026-08-14 | 20.0000 | 20.0000 | 19.1800 | 19.1800 | +7.091% | 2 | 2,227 | -66.893% |
| 2026-08-13 | 18.3800 | 18.3800 | 17.9100 | 17.9100 | -3.189% | 7 | 2,220 | -64.545% |
| 2026-08-12 | 18.4000 | 18.7500 | 18.2900 | 18.5000 | +2.778% | 13 | 2,221 | -65.676% |
| 2026-08-11 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +7.463% | 2 | 2,221 | -64.722% |
| 2026-08-07 | 16.6500 | 16.7500 | 16.6500 | 16.7500 | +2.761% | 4 | 2,221 | -62.090% |
| 2026-08-06 | 16.6000 | 16.6000 | 16.3000 | 16.3000 | -12.366% | 2 | 2,219 | -61.043% |
| 2026-08-04 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +18.471% | 1 | 2,219 | -65.860% |
| 2026-08-03 | 15.1700 | 15.7000 | 15.1700 | 15.7000 | -0.444% | 2 | 2,220 | -59.554% |
| 2026-07-31 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | +15.278% | 1 | 2,220 | -59.734% |
| 2026-07-30 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | +11.220% | 10 | 2,226 | -53.582% |
| 2026-07-29 | 13.4500 | 13.5300 | 12.3000 | 12.3000 | -19.974% | 25 | 2,216 | -48.374% |
| 2026-07-28 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | -0.775% | 24 | 2,216 | -58.686% |
| 2026-07-27 | 16.2900 | 16.2900 | 15.3000 | 15.4900 | +0.584% | 5 | 2,213 | -59.006% |
| 2026-07-23 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -4.288% | 1 | 2,213 | -58.766% |
| 2026-07-22 | 16.0000 | 16.0900 | 16.0000 | 16.0900 | +3.941% | 6 | 2,212 | -60.534% |
| 2026-07-21 | 15.6200 | 15.6200 | 15.4800 | 15.4800 | +7.128% | 2 | 2,212 | -58.979% |
| 2026-07-20 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -6.533% | 3 | 2,212 | -56.055% |
| 2026-07-16 | 15.4600 | 15.4600 | 15.4600 | 15.4600 | -8.898% | 3 | 2,212 | -58.926% |
| 2026-07-15 | 17.0000 | 17.0000 | 16.9700 | 16.9700 | +4.753% | 2 | 2,213 | -62.581% |
| 2026-07-14 | 17.2000 | 17.9500 | 16.2000 | 16.2000 | -21.550% | 5 | 2,210 | -60.802% |
| 2026-07-13 | 19.6500 | 20.6500 | 19.6500 | 20.6500 | -0.242% | 11 | 2,199 | -69.249% |
| 2026-07-09 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +4.810% | 1 | 2,199 | -69.324% |
| 2026-07-08 | 20.6900 | 20.6900 | 19.7200 | 19.7500 | -8.607% | 35 | 2,216 | -67.848% |
| 2026-07-01 | 21.6500 | 21.6500 | 21.6100 | 21.6100 | -1.773% | 2 | 2,217 | -70.615% |
| 2026-06-30 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -6.740% | 1 | 2,217 | -71.136% |
| 2026-06-26 | 23.5900 | 23.5900 | 23.5900 | 23.5900 | -4.879% | 10 | 2,212 | -73.082% |
| 2026-06-18 | 27.5500 | 27.5500 | 24.8000 | 24.8000 | +5.308% | 33 | 2,182 | -74.395% |
| 2026-06-15 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | +2.525% | 1 | 2,183 | -73.036% |
| 2026-06-12 | 22.9700 | 22.9700 | 22.9700 | 22.9700 | +8.400% | 1 | 2,184 | -72.355% |
| 2026-06-11 | 19.5200 | 21.1900 | 19.4900 | 21.1900 | +17.072% | 3 | 2,183 | -70.033% |
| 2026-06-09 | 18.4500 | 18.4500 | 18.1000 | 18.1000 | -6.941% | 2 | 2,183 | -64.917% |
| 2026-06-04 | 19.0000 | 19.7500 | 18.7500 | 19.4500 | +26.299% | 6 | 2,184 | -67.352% |
| 2026-06-03 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +12.821% | 1 | 2,184 | -58.766% |
| 2026-05-26 | 13.8500 | 13.9000 | 13.6000 | 13.6500 | -0.365% | 16 | 2,185 | -53.480% |
| 2026-05-22 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +22.870% | 1 | 2,185 | -53.650% |
| 2026-05-19 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -9.570% | 8 | 2,186 | -43.049% |
| 2026-05-18 | 12.3800 | 12.3800 | 12.3300 | 12.3300 | -10.781% | 6 | 2,192 | -48.500% |
| 2026-05-13 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +3.134% | 10 | 2,182 | -54.052% |
| 2026-05-12 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -19.808% | 1 | 2,182 | -52.612% |
| 2026-05-08 | 16.7100 | 16.7100 | 16.7100 | 16.7100 | -3.522% | 3 | 2,182 | -61.999% |
| 2026-05-07 | 15.5800 | 17.3200 | 15.5800 | 17.3200 | +7.846% | 2 | 2,182 | -63.337% |
| 2026-05-06 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | +12.702% | 5 | 2,187 | -60.461% |
| 2026-05-04 | 14.7500 | 14.8000 | 14.2500 | 14.2500 | -11.215% | 7 | 2,187 | -55.439% |
| 2026-04-30 | 16.0000 | 16.0500 | 16.0000 | 16.0500 | +1.905% | 6 | 2,187 | -60.436% |
| 2026-04-29 | 15.8500 | 15.8500 | 15.7500 | 15.7500 | -0.756% | 5 | 2,188 | -59.683% |
| 2026-04-23 | 17.0000 | 17.0000 | 15.8700 | 15.8700 | -9.314% | 2 | 2,183 | -59.987% |
| 2026-04-22 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -4.110% | 2 | 2,182 | -63.714% |
| 2026-04-21 | 19.0000 | 19.0000 | 18.2500 | 18.2500 | +4.286% | 4 | 2,178 | -65.205% |
| 2026-04-14 | 16.9500 | 17.5000 | 16.9500 | 17.5000 | +20.690% | 2 | 2,178 | -63.714% |
| 2026-04-13 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -2.027% | 1 | 2,178 | -56.207% |
| 2026-04-10 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +6.093% | 2,002 | 2,179 | -57.095% |
| 2026-04-08 | 13.3000 | 13.9500 | 13.3000 | 13.9500 | +26.703% | 4 | 184 | -54.480% |
| 2026-04-07 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -0.542% | 1 | 180 | -42.325% |
| 2026-04-06 | 10.7500 | 11.0700 | 10.7500 | 11.0700 | +6.442% | 49 | 179 | -42.638% |
| 2026-04-02 | 10.3000 | 10.4000 | 10.3000 | 10.4000 | -1.141% | 3 | 166 | -38.942% |
| 2026-04-01 | 10.5500 | 10.5500 | 10.5200 | 10.5200 | +18.202% | 13 | 166 | -39.639% |
| 2026-03-26 | 9.0500 | 9.2500 | 8.9000 | 8.9000 | -10.553% | 27 | 175 | -28.652% |
| 2026-03-25 | 10.0000 | 10.0000 | 9.7500 | 9.9500 | +5.291% | 17 | 164 | -36.181% |
| 2026-03-24 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +8.621% | 1 | 164 | -32.804% |
| 2026-03-23 | 8.6500 | 8.7000 | 8.6500 | 8.7000 | +16.000% | 4 | 164 | -27.011% |
| 2026-03-19 | 7.5500 | 7.6000 | 7.4500 | 7.5000 | +5.634% | 89 | 161 | -15.333% |
| 2026-03-17 | 7.1500 | 7.1500 | 7.1000 | 7.1000 | +5.970% | 6 | 109 | -10.563% |
| 2026-03-12 | 7.0500 | 7.0500 | 6.6300 | 6.7000 | -12.418% | 15 | 105 | -5.224% |
| 2026-03-11 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +2.685% | 8 | 98 | -16.993% |
| 2026-03-10 | 7.0500 | 7.4500 | 7.0000 | 7.4500 | +27.350% | 87 | 90 | -14.765% |
| 2026-03-09 | 5.9000 | 6.0000 | 5.8000 | 5.8500 | -7.583% | 26 | 27 | +8.547% |
| 2026-03-06 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -30.055% | 5 | 13 | +0.316% |
| 2026-03-04 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +13.125% | 3 | 8 | -29.834% |
| 2026-02-27 | 8.2000 | 8.2000 | 8.0000 | 8.0000 | 0.000% | 5 | 5 | -20.625% |