C270319C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.3500 | 4.3500 | 4.1500 | 4.1500 | +1.220% | 7 | 2,102 | 0.000% |
| 2026-10-26 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +10.811% | 3 | 2,103 | +1.220% |
| 2026-10-23 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | -12.530% | 7 | 2,103 | +12.162% |
| 2026-10-22 | 4.2500 | 4.2500 | 4.2300 | 4.2300 | -9.032% | 2 | 2,088 | -1.891% |
| 2026-10-21 | 4.4500 | 4.6500 | 4.4500 | 4.6500 | +9.412% | 61 | 2,106 | -10.753% |
| 2026-10-20 | 4.2500 | 4.4500 | 4.2500 | 4.2500 | +2.410% | 17 | 2,109 | -2.353% |
| 2026-10-19 | 4.8000 | 4.8000 | 4.1500 | 4.1500 | -18.146% | 93 | 2,033 | 0.000% |
| 2026-10-16 | 5.8000 | 5.9000 | 4.9500 | 5.0700 | +4.536% | 27 | 2,032 | -18.146% |
| 2026-10-15 | 3.8500 | 4.8500 | 3.8500 | 4.8500 | +7.778% | 51 | 2,029 | -14.433% |
| 2026-10-14 | 4.9000 | 4.9000 | 4.5000 | 4.5000 | -22.414% | 12 | 2,019 | -7.778% |
| 2026-10-13 | 8.5300 | 8.5300 | 5.8000 | 5.8000 | -34.091% | 90 | 1,984 | -28.448% |
| 2026-10-12 | 8.4200 | 9.0100 | 8.3500 | 8.8000 | +11.111% | 24 | 1,979 | -52.841% |
| 2026-10-09 | 7.4800 | 7.9200 | 7.4800 | 7.9200 | +13.143% | 47 | 2,024 | -47.601% |
| 2026-10-08 | 7.1000 | 7.1000 | 6.5000 | 7.0000 | +1.449% | 132 | 2,044 | -40.714% |
| 2026-10-07 | 6.5000 | 6.9500 | 6.2000 | 6.9000 | -9.211% | 174 | 1,923 | -39.855% |
| 2026-10-06 | 7.8000 | 7.9500 | 7.5500 | 7.6000 | -4.642% | 12 | 1,923 | -45.395% |
| 2026-10-05 | 8.3500 | 8.3500 | 7.8500 | 7.9700 | -3.976% | 13 | 1,916 | -47.930% |
| 2026-10-02 | 7.9100 | 8.3000 | 7.8600 | 8.3000 | +9.934% | 83 | 1,865 | -50.000% |
| 2026-10-01 | 8.1500 | 8.1500 | 6.9500 | 7.5500 | -14.205% | 235 | 1,821 | -45.033% |
| 2026-09-30 | 9.4400 | 9.4400 | 8.8000 | 8.8000 | -10.204% | 283 | 1,815 | -52.841% |
| 2026-09-29 | 9.3000 | 9.8000 | 9.3000 | 9.8000 | -2.000% | 237 | 1,586 | -57.653% |
| 2026-09-28 | 10.9500 | 11.3000 | 10.0000 | 10.0000 | -6.542% | 44 | 1,587 | -58.500% |
| 2026-09-24 | 10.0500 | 10.9000 | 10.0500 | 10.7000 | +1.518% | 95 | 1,504 | -61.215% |
| 2026-09-23 | 11.1500 | 11.1500 | 10.5400 | 10.5400 | +4.876% | 9 | 1,505 | -60.626% |
| 2026-09-22 | 11.3500 | 11.3500 | 10.0500 | 10.0500 | -19.920% | 8 | 1,498 | -58.706% |
| 2026-09-21 | 11.4500 | 12.7000 | 11.4500 | 12.5500 | +15.882% | 19 | 1,479 | -66.932% |
| 2026-09-18 | 10.9000 | 10.9000 | 10.6500 | 10.8300 | +2.654% | 71 | 1,410 | -61.681% |
| 2026-09-17 | 12.0000 | 12.0000 | 10.5500 | 10.5500 | -9.052% | 15 | 1,418 | -60.664% |
| 2026-09-16 | 12.8000 | 13.0000 | 10.6000 | 11.6000 | -7.570% | 44 | 1,413 | -64.224% |
| 2026-09-15 | 12.8000 | 13.1000 | 12.5500 | 12.5500 | -6.691% | 3 | 1,415 | -66.932% |
| 2026-09-14 | 12.8000 | 13.4500 | 11.7000 | 13.4500 | -11.513% | 41 | 1,414 | -69.145% |
| 2026-09-11 | 16.0000 | 16.0000 | 15.1600 | 15.2000 | +4.110% | 5 | 1,417 | -72.697% |
| 2026-09-10 | 13.7200 | 14.6000 | 13.6800 | 14.6000 | -0.680% | 41 | 1,416 | -71.575% |
| 2026-09-09 | 14.6000 | 14.7000 | 14.5000 | 14.7000 | +4.255% | 3 | 1,419 | -71.769% |
| 2026-09-08 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -0.704% | 3 | 1,416 | -70.567% |
| 2026-09-04 | 12.7200 | 14.2000 | 12.7200 | 14.2000 | -4.054% | 8 | 1,414 | -70.775% |
| 2026-09-03 | 13.3300 | 14.8000 | 13.3300 | 14.8000 | +35.036% | 35 | 1,412 | -71.959% |
| 2026-09-01 | 10.9500 | 11.0200 | 10.9500 | 10.9600 | +1.481% | 5 | 1,408 | -62.135% |
| 2026-08-31 | 10.7000 | 10.8000 | 10.7000 | 10.8000 | -4.846% | 3 | 1,407 | -61.574% |
| 2026-08-28 | 11.3500 | 11.6000 | 11.3400 | 11.3500 | -1.304% | 89 | 1,365 | -63.436% |
| 2026-08-27 | 11.2700 | 11.7000 | 11.2100 | 11.5000 | -4.959% | 74 | 1,326 | -63.913% |
| 2026-08-26 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -1.626% | 8 | 1,326 | -65.702% |
| 2026-08-25 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +7.143% | 3 | 1,323 | -66.260% |
| 2026-08-24 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +3.891% | 1 | 1,323 | -63.850% |
| 2026-08-21 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -2.212% | 5 | 1,323 | -62.443% |
| 2026-08-20 | 11.4500 | 11.4500 | 11.3000 | 11.3000 | -7.377% | 10 | 1,317 | -63.274% |
| 2026-08-19 | 14.1400 | 14.1400 | 12.2000 | 12.2000 | -24.784% | 11 | 1,309 | -65.984% |
| 2026-08-14 | 16.1600 | 16.2600 | 16.1300 | 16.2200 | +3.312% | 5 | 1,307 | -74.414% |
| 2026-08-12 | 15.7200 | 15.7500 | 15.6400 | 15.7000 | +5.017% | 25 | 1,288 | -73.567% |
| 2026-08-11 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +3.819% | 1 | 1,288 | -72.241% |
| 2026-08-10 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +2.128% | 2 | 1,290 | -71.181% |
| 2026-08-07 | 14.0500 | 14.1000 | 14.0000 | 14.1000 | -0.774% | 60 | 1,240 | -70.567% |
| 2026-08-06 | 15.7000 | 15.7000 | 14.2100 | 14.2100 | -13.827% | 6 | 1,240 | -70.795% |
| 2026-08-05 | 16.6200 | 16.6200 | 16.4000 | 16.4900 | +4.499% | 8 | 1,239 | -74.833% |
| 2026-08-04 | 14.8000 | 15.7800 | 14.8000 | 15.7800 | +36.034% | 10 | 1,234 | -73.701% |
| 2026-07-29 | 12.1100 | 12.1100 | 11.6000 | 11.6000 | -9.020% | 3 | 1,233 | -64.224% |
| 2026-07-28 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -4.922% | 1 | 1,233 | -67.451% |
| 2026-07-27 | 12.8900 | 13.4400 | 12.8900 | 13.4100 | +5.176% | 21 | 1,232 | -69.053% |
| 2026-07-24 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +9.725% | 5 | 1,227 | -67.451% |
| 2026-07-21 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -3.967% | 30 | 1,227 | -64.286% |
| 2026-07-17 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -7.634% | 8 | 1,219 | -65.702% |
| 2026-07-16 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -9.154% | 1 | 1,219 | -68.321% |
| 2026-07-15 | 13.7500 | 14.4200 | 13.7500 | 14.4200 | +5.255% | 9 | 1,211 | -71.221% |
| 2026-07-14 | 14.7500 | 14.8500 | 13.7000 | 13.7000 | -19.977% | 55 | 1,185 | -69.708% |
| 2026-07-13 | 16.9700 | 17.1200 | 16.9700 | 17.1200 | -12.070% | 2 | 1,184 | -75.759% |
| 2026-07-07 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | -5.485% | 1 | 1,184 | -78.685% |
| 2026-07-06 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +9.691% | 1 | 1,184 | -79.854% |
| 2026-07-01 | 18.7500 | 18.7800 | 18.7500 | 18.7800 | -4.911% | 3 | 1,183 | -77.902% |
| 2026-06-30 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -14.130% | 13 | 1,183 | -78.987% |
| 2026-06-25 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -3.523% | 2 | 1,184 | -81.957% |
| 2026-06-18 | 23.8400 | 23.8400 | 23.8400 | 23.8400 | +3.652% | 10 | 1,184 | -82.592% |
| 2026-06-17 | 22.1100 | 23.2900 | 22.0800 | 23.0000 | +9.576% | 6 | 1,188 | -81.957% |
| 2026-06-16 | 21.3000 | 21.3000 | 20.4400 | 20.9900 | +0.962% | 19 | 1,190 | -80.229% |
| 2026-06-15 | 20.7900 | 20.7900 | 20.7900 | 20.7900 | +3.950% | 1 | 1,190 | -80.038% |
| 2026-06-12 | 19.9200 | 20.0000 | 19.8500 | 20.0000 | +11.483% | 12 | 1,197 | -79.250% |
| 2026-06-11 | 16.7700 | 18.2500 | 16.7700 | 17.9400 | +11.152% | 10 | 1,191 | -76.867% |
| 2026-06-10 | 17.0000 | 17.0000 | 16.0400 | 16.1400 | +0.248% | 11 | 1,182 | -74.287% |
| 2026-06-09 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -0.371% | 5 | 1,177 | -74.224% |
| 2026-06-08 | 16.0700 | 16.6500 | 15.7100 | 16.1600 | +0.498% | 898 | 280 | -74.319% |
| 2026-06-05 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | -1.651% | 6 | 274 | -74.192% |
| 2026-06-04 | 16.4500 | 16.4500 | 16.3500 | 16.3500 | +15.957% | 6 | 274 | -74.618% |
| 2026-06-02 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +22.078% | 3 | 274 | -70.567% |
| 2026-05-26 | 11.5500 | 11.5500 | 11.4900 | 11.5500 | +22.872% | 5 | 271 | -64.069% |
| 2026-05-19 | 9.3500 | 9.6000 | 9.3500 | 9.4000 | -13.364% | 5 | 271 | -55.851% |
| 2026-05-15 | 10.7000 | 10.8500 | 10.7000 | 10.8500 | -8.824% | 2 | 271 | -61.751% |
| 2026-05-13 | 12.0000 | 12.0000 | 11.9000 | 11.9000 | -2.857% | 4 | 271 | -65.126% |
| 2026-05-12 | 11.3500 | 12.3500 | 11.3500 | 12.2500 | -0.407% | 6 | 268 | -66.122% |
| 2026-05-11 | 12.2800 | 12.3200 | 12.2800 | 12.3000 | -10.870% | 16 | 254 | -66.260% |
| 2026-05-08 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -3.833% | 1 | 253 | -69.928% |
| 2026-05-07 | 14.5000 | 14.5000 | 14.3000 | 14.3500 | +2.500% | 6 | 249 | -71.080% |
| 2026-05-06 | 14.2000 | 14.2000 | 14.0000 | 14.0000 | +14.943% | 13 | 242 | -70.357% |
| 2026-05-04 | 12.8500 | 12.8500 | 12.1100 | 12.1800 | -9.104% | 20 | 239 | -65.928% |
| 2026-04-30 | 13.5700 | 13.9000 | 13.4000 | 13.4000 | -1.832% | 34 | 239 | -69.030% |
| 2026-04-29 | 13.3000 | 13.6500 | 13.3000 | 13.6500 | -2.985% | 6 | 242 | -69.597% |
| 2026-04-28 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | +0.644% | 10 | 242 | -70.505% |
| 2026-04-27 | 13.6100 | 13.9800 | 13.6100 | 13.9800 | +0.939% | 14 | 252 | -70.315% |
| 2026-04-24 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -1.423% | 1 | 242 | -70.036% |
| 2026-04-23 | 14.4500 | 14.4500 | 13.5000 | 14.0500 | -7.077% | 15 | 242 | -70.463% |
| 2026-04-22 | 15.3000 | 15.4400 | 15.1200 | 15.1200 | -8.085% | 8 | 252 | -72.553% |
| 2026-04-17 | 15.9600 | 17.2500 | 15.9400 | 16.4500 | +10.033% | 19 | 250 | -74.772% |
| 2026-04-16 | 16.3000 | 16.3000 | 14.9000 | 14.9500 | -5.019% | 8 | 238 | -72.241% |
| 2026-04-15 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | +6.351% | 7 | 233 | -73.634% |
| 2026-04-14 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +15.625% | 1 | 233 | -71.959% |
| 2026-04-13 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +7.113% | 1 | 233 | -67.578% |
| 2026-04-09 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -0.417% | 1 | 233 | -65.272% |
| 2026-04-08 | 11.8500 | 12.0000 | 11.8500 | 12.0000 | +25.261% | 7 | 233 | -65.417% |
| 2026-04-07 | 9.4000 | 9.5800 | 9.4000 | 9.5800 | +32.138% | 16 | 232 | -56.681% |
| 2026-03-31 | 7.2500 | 7.2500 | 7.1500 | 7.2500 | 0.000% | 20 | 232 | -42.759% |
| 2026-03-27 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -12.334% | 35 | 233 | -42.759% |
| 2026-03-25 | 8.2800 | 8.2800 | 8.2700 | 8.2700 | +4.156% | 26 | 205 | -49.819% |
| 2026-03-24 | 7.9000 | 7.9400 | 7.9000 | 7.9400 | +17.630% | 2 | 200 | -47.733% |
| 2026-03-19 | 6.8000 | 6.8500 | 6.7500 | 6.7500 | +11.940% | 182 | 200 | -38.519% |
| 2026-03-17 | 6.0300 | 6.0800 | 6.0300 | 6.0300 | +11.667% | 6 | 52 | -31.177% |
| 2026-03-13 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -3.571% | 1 | 46 | -23.148% |
| 2026-03-12 | 5.6000 | 5.6000 | 5.5500 | 5.6000 | -6.667% | 10 | 45 | -25.893% |
| 2026-03-10 | 6.0500 | 6.0500 | 5.9500 | 6.0000 | +22.449% | 19 | 37 | -30.833% |
| 2026-03-09 | 4.9000 | 4.9000 | 4.8500 | 4.9000 | -2.000% | 4 | 22 | -15.306% |
| 2026-03-06 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | -21.260% | 6 | 19 | -17.000% |
| 2026-03-05 | 6.3800 | 6.3800 | 6.3000 | 6.3500 | -23.402% | 12 | 14 | -34.646% |
| 2026-02-25 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | 0.000% | 3 | 3 | -49.940% |