C270319C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +11.986% | 1 | 1,515 | 0.000% |
| 2026-10-27 | 3.2400 | 3.2400 | 2.9200 | 2.9200 | +2.456% | 31 | 1,515 | +11.986% |
| 2026-10-26 | 2.8700 | 2.8700 | 2.8500 | 2.8500 | +5.556% | 2 | 1,515 | +14.737% |
| 2026-10-23 | 2.7400 | 2.7400 | 2.7000 | 2.7000 | -15.094% | 9 | 1,506 | +21.111% |
| 2026-10-22 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -5.075% | 1 | 1,506 | +2.830% |
| 2026-10-21 | 3.4000 | 3.4000 | 3.3000 | 3.3500 | +9.836% | 25 | 1,516 | -2.388% |
| 2026-10-20 | 3.1700 | 3.1800 | 2.9900 | 3.0500 | +4.096% | 12 | 1,517 | +7.213% |
| 2026-10-19 | 3.6000 | 3.6000 | 2.9300 | 2.9300 | -24.872% | 157 | 1,533 | +11.604% |
| 2026-10-16 | 4.4000 | 4.4500 | 3.9000 | 3.9000 | +34.483% | 207 | 1,569 | -16.154% |
| 2026-10-15 | 2.7500 | 2.9000 | 2.7100 | 2.9000 | -18.310% | 41 | 1,558 | +12.759% |
| 2026-10-14 | 3.7000 | 3.7000 | 3.3800 | 3.5500 | -19.318% | 20 | 1,549 | -7.887% |
| 2026-10-13 | 4.9500 | 5.0000 | 4.4000 | 4.4000 | -37.143% | 215 | 1,406 | -25.682% |
| 2026-10-12 | 6.9500 | 7.0000 | 6.9000 | 7.0000 | +45.833% | 299 | 1,166 | -53.286% |
| 2026-10-08 | 5.0100 | 5.0100 | 4.8000 | 4.8000 | -17.949% | 6 | 1,165 | -31.875% |
| 2026-10-06 | 6.8500 | 6.8500 | 5.8000 | 5.8500 | -7.874% | 5 | 1,163 | -44.103% |
| 2026-10-05 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -0.626% | 4 | 1,161 | -48.504% |
| 2026-10-02 | 6.1100 | 6.4700 | 6.1100 | 6.3900 | +6.500% | 28 | 1,182 | -48.826% |
| 2026-10-01 | 5.3000 | 6.0500 | 5.1000 | 6.0000 | -16.084% | 88 | 1,133 | -45.500% |
| 2026-09-30 | 7.4000 | 7.4000 | 7.0800 | 7.1500 | -7.143% | 11 | 1,126 | -54.266% |
| 2026-09-29 | 7.9100 | 7.9100 | 7.3000 | 7.7000 | -4.348% | 118 | 1,032 | -57.532% |
| 2026-09-28 | 8.7700 | 8.8100 | 7.9600 | 8.0500 | -14.815% | 15 | 1,022 | -59.379% |
| 2026-09-25 | 9.0500 | 9.4500 | 8.9500 | 9.4500 | +13.174% | 11 | 1,013 | -65.397% |
| 2026-09-24 | 8.3500 | 8.3500 | 7.9000 | 8.3500 | -4.571% | 40 | 983 | -60.838% |
| 2026-09-23 | 8.4600 | 8.7500 | 8.4600 | 8.7500 | +5.422% | 3 | 984 | -62.629% |
| 2026-09-22 | 9.5000 | 9.5000 | 8.0000 | 8.3000 | -16.246% | 35 | 952 | -60.602% |
| 2026-09-21 | 9.1500 | 10.2600 | 8.9500 | 9.9100 | +16.588% | 57 | 955 | -67.003% |
| 2026-09-18 | 8.7000 | 8.7000 | 8.5000 | 8.5000 | -8.602% | 26 | 944 | -61.529% |
| 2026-09-17 | 9.7000 | 9.7000 | 8.3000 | 9.3000 | +0.541% | 47 | 911 | -64.839% |
| 2026-09-16 | 10.0500 | 10.6000 | 8.6000 | 9.2500 | -15.138% | 7 | 905 | -64.649% |
| 2026-09-15 | 10.6000 | 11.0000 | 10.3500 | 10.9000 | +10.660% | 36 | 889 | -70.000% |
| 2026-09-14 | 10.2000 | 10.4500 | 9.8000 | 9.8500 | -20.565% | 41 | 869 | -66.802% |
| 2026-09-11 | 12.0500 | 12.5000 | 12.0500 | 12.4000 | +5.892% | 66 | 845 | -73.629% |
| 2026-09-10 | 11.6500 | 11.8500 | 11.5400 | 11.7100 | -4.016% | 44 | 819 | -72.075% |
| 2026-09-09 | 11.9900 | 12.2000 | 11.7400 | 12.2000 | +4.274% | 12 | 812 | -73.197% |
| 2026-09-08 | 11.6500 | 11.7000 | 11.6500 | 11.7000 | +0.862% | 14 | 812 | -72.051% |
| 2026-09-04 | 10.6500 | 11.8400 | 10.3000 | 11.6000 | -2.521% | 74 | 805 | -71.810% |
| 2026-09-03 | 10.4700 | 12.0000 | 10.4000 | 11.9000 | +27.273% | 53 | 788 | -72.521% |
| 2026-09-02 | 9.9000 | 10.6500 | 9.3500 | 9.3500 | +6.250% | 10 | 785 | -65.027% |
| 2026-09-01 | 8.8500 | 8.8500 | 8.7500 | 8.8000 | +1.734% | 17 | 787 | -62.841% |
| 2026-08-31 | 8.9000 | 8.9000 | 8.5500 | 8.6500 | -7.487% | 61 | 738 | -62.197% |
| 2026-08-28 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -0.532% | 2 | 737 | -65.027% |
| 2026-08-27 | 9.3200 | 9.4500 | 9.3200 | 9.4000 | -4.569% | 19 | 722 | -65.213% |
| 2026-08-26 | 9.4500 | 9.9500 | 9.4500 | 9.8500 | +4.787% | 23 | 726 | -66.802% |
| 2026-08-25 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +2.732% | 103 | 701 | -65.213% |
| 2026-08-24 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 0.000% | 1 | 701 | -64.262% |
| 2026-08-21 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -0.218% | 6 | 701 | -64.262% |
| 2026-08-20 | 9.2000 | 9.2000 | 9.1700 | 9.1700 | -5.561% | 6 | 698 | -64.340% |
| 2026-08-19 | 9.8000 | 10.0500 | 9.6600 | 9.7100 | -25.878% | 64 | 705 | -66.323% |
| 2026-08-17 | 13.4500 | 13.4500 | 13.1000 | 13.1000 | -2.963% | 23 | 696 | -75.038% |
| 2026-08-14 | 14.0000 | 14.0000 | 13.4300 | 13.5000 | +2.662% | 58 | 643 | -75.778% |
| 2026-08-12 | 13.0500 | 13.1500 | 13.0500 | 13.1500 | +7.787% | 20 | 643 | -75.133% |
| 2026-08-11 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +3.390% | 1 | 643 | -73.197% |
| 2026-08-10 | 11.9000 | 11.9000 | 11.8000 | 11.8000 | -0.169% | 9 | 645 | -72.288% |
| 2026-08-06 | 12.4500 | 12.4500 | 11.7500 | 11.8200 | -14.595% | 4 | 641 | -72.335% |
| 2026-08-05 | 14.3500 | 14.4500 | 13.7200 | 13.8400 | +4.060% | 22 | 627 | -76.373% |
| 2026-08-04 | 13.6000 | 13.6000 | 13.3000 | 13.3000 | +29.126% | 30 | 627 | -75.414% |
| 2026-08-03 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -6.364% | 1 | 626 | -68.252% |
| 2026-07-31 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +5.769% | 1 | 626 | -70.273% |
| 2026-07-30 | 10.0000 | 10.4000 | 10.0000 | 10.4000 | +17.780% | 5 | 621 | -68.558% |
| 2026-07-29 | 9.0000 | 9.2700 | 8.7500 | 8.8300 | -17.860% | 9 | 618 | -62.967% |
| 2026-07-28 | 10.7800 | 10.7800 | 10.5000 | 10.7500 | -2.273% | 167 | 608 | -69.581% |
| 2026-07-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +0.457% | 1 | 608 | -70.273% |
| 2026-07-23 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -3.524% | 5 | 603 | -70.137% |
| 2026-07-22 | 11.3500 | 11.3500 | 11.3000 | 11.3500 | -0.873% | 12 | 592 | -71.189% |
| 2026-07-21 | 10.5000 | 11.4500 | 10.5000 | 11.4500 | +13.366% | 50 | 567 | -71.441% |
| 2026-07-20 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.493% | 36 | 549 | -67.624% |
| 2026-07-17 | 10.1600 | 10.2000 | 10.1500 | 10.1500 | -13.983% | 23 | 539 | -67.783% |
| 2026-07-16 | 11.8500 | 11.9000 | 11.8000 | 11.8000 | -2.237% | 18 | 527 | -72.288% |
| 2026-07-15 | 12.3500 | 12.3500 | 12.0700 | 12.0700 | -3.594% | 4 | 527 | -72.908% |
| 2026-07-14 | 15.8400 | 18.0000 | 12.5200 | 12.5200 | -18.170% | 45 | 527 | -73.882% |
| 2026-07-13 | 15.6000 | 15.6000 | 14.4500 | 15.3000 | -1.290% | 23 | 510 | -78.627% |
| 2026-07-09 | 15.4500 | 15.5000 | 15.3600 | 15.5000 | +8.772% | 32 | 480 | -78.903% |
| 2026-07-08 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -20.168% | 1 | 480 | -77.053% |
| 2026-07-06 | 17.8000 | 17.8500 | 17.8000 | 17.8500 | +9.442% | 31 | 480 | -81.681% |
| 2026-06-30 | 16.5200 | 16.5200 | 16.3100 | 16.3100 | -4.452% | 11 | 480 | -79.951% |
| 2026-06-26 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | -10.862% | 1 | 480 | -80.844% |
| 2026-06-18 | 20.5300 | 20.5300 | 19.1500 | 19.1500 | +9.117% | 6 | 475 | -82.924% |
| 2026-06-16 | 17.9000 | 17.9000 | 17.5500 | 17.5500 | -1.955% | 15 | 477 | -81.368% |
| 2026-06-15 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +28.963% | 1 | 478 | -81.732% |
| 2026-06-10 | 13.8000 | 13.8800 | 13.8000 | 13.8800 | -6.216% | 2 | 478 | -76.441% |
| 2026-06-09 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +15.625% | 1 | 478 | -77.905% |
| 2026-06-05 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -10.175% | 1 | 479 | -74.453% |
| 2026-06-04 | 14.2000 | 14.3000 | 14.1600 | 14.2500 | +14.000% | 8 | 480 | -77.053% |
| 2026-06-02 | 12.8000 | 12.8500 | 12.3300 | 12.5000 | +9.842% | 20 | 490 | -73.840% |
| 2026-06-01 | 10.3000 | 11.3800 | 10.3000 | 11.3800 | +24.372% | 12 | 491 | -71.265% |
| 2026-05-28 | 9.1800 | 9.3500 | 9.0400 | 9.1500 | -2.969% | 19 | 475 | -64.262% |
| 2026-05-27 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -1.771% | 1 | 475 | -65.323% |
| 2026-05-26 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | +2.128% | 17 | 471 | -65.938% |
| 2026-05-20 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +23.360% | 1 | 471 | -65.213% |
| 2026-05-19 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -11.395% | 9 | 477 | -57.087% |
| 2026-05-18 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -5.182% | 1 | 476 | -61.977% |
| 2026-05-15 | 9.0000 | 9.0700 | 9.0000 | 9.0700 | -4.526% | 3 | 474 | -63.947% |
| 2026-05-14 | 9.7000 | 9.7000 | 9.5000 | 9.5000 | -5.473% | 3 | 471 | -65.579% |
| 2026-05-13 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -2.427% | 12 | 465 | -67.463% |
| 2026-05-12 | 9.8300 | 10.3000 | 9.7500 | 10.3000 | -2.830% | 43 | 464 | -68.252% |
| 2026-05-11 | 10.8000 | 10.8000 | 10.4500 | 10.6000 | +1.145% | 60 | 449 | -69.151% |
| 2026-05-08 | 12.1500 | 12.1600 | 10.4800 | 10.4800 | -13.816% | 6 | 449 | -68.798% |
| 2026-05-07 | 12.5500 | 12.5500 | 12.1600 | 12.1600 | +4.467% | 16 | 442 | -73.109% |
| 2026-05-06 | 11.6000 | 11.8500 | 11.6000 | 11.6400 | +14.006% | 12 | 441 | -71.907% |
| 2026-05-04 | 10.8500 | 10.8500 | 10.1500 | 10.2100 | -9.002% | 70 | 376 | -67.973% |
| 2026-05-01 | 12.2500 | 12.2500 | 11.1500 | 11.2200 | -2.009% | 55 | 358 | -70.856% |
| 2026-04-30 | 11.8500 | 11.9100 | 11.4500 | 11.4500 | -2.966% | 43 | 358 | -71.441% |
| 2026-04-24 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -0.422% | 20 | 358 | -72.288% |
| 2026-04-23 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -9.542% | 2 | 358 | -72.405% |
| 2026-04-22 | 13.1700 | 13.4000 | 13.0500 | 13.1000 | -6.762% | 20 | 358 | -75.038% |
| 2026-04-21 | 15.1000 | 15.1000 | 14.0500 | 14.0500 | -0.355% | 6 | 352 | -76.726% |
| 2026-04-20 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +2.174% | 2 | 349 | -76.809% |
| 2026-04-17 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +5.828% | 1 | 351 | -76.304% |
| 2026-04-16 | 13.0300 | 13.0400 | 13.0300 | 13.0400 | -5.848% | 7 | 351 | -74.923% |
| 2026-04-15 | 13.5500 | 13.9000 | 13.5500 | 13.8500 | +6.375% | 10 | 345 | -76.390% |
| 2026-04-14 | 12.5000 | 13.0500 | 12.5000 | 13.0200 | +20.891% | 23 | 337 | -74.885% |
| 2026-04-13 | 10.5000 | 10.7700 | 10.5000 | 10.7700 | -1.193% | 2 | 337 | -69.638% |
| 2026-04-09 | 9.8600 | 10.9000 | 9.8600 | 10.9000 | +6.863% | 24 | 337 | -70.000% |
| 2026-04-08 | 10.4000 | 10.4000 | 9.5000 | 10.2000 | +36.000% | 84 | 373 | -67.941% |
| 2026-04-02 | 7.3000 | 7.5000 | 7.3000 | 7.5000 | 0.000% | 3 | 373 | -56.400% |
| 2026-04-01 | 7.1500 | 7.5000 | 7.1500 | 7.5000 | +16.279% | 10 | 373 | -56.400% |
| 2026-03-31 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | +19.888% | 21 | 373 | -49.302% |
| 2026-03-30 | 5.4000 | 5.4000 | 5.3800 | 5.3800 | -6.435% | 2 | 373 | -39.219% |
| 2026-03-27 | 5.9000 | 6.2000 | 5.7000 | 5.7500 | 0.000% | 63 | 373 | -43.130% |
| 2026-03-20 | 5.4000 | 5.7500 | 5.4000 | 5.7500 | +10.577% | 66 | 324 | -43.130% |
| 2026-03-19 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | +4.000% | 15 | 258 | -37.115% |
| 2026-03-18 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | +8.696% | 115 | 243 | -34.600% |
| 2026-03-17 | 4.9300 | 4.9500 | 4.6000 | 4.6000 | 0.000% | 19 | 130 | -28.913% |
| 2026-03-16 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | -1.075% | 12 | 113 | -28.913% |
| 2026-03-12 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -11.429% | 1 | 101 | -29.677% |
| 2026-03-11 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +30.273% | 3 | 100 | -37.714% |
| 2026-03-09 | 4.0500 | 4.0500 | 4.0000 | 4.0300 | -9.438% | 6 | 100 | -18.859% |
| 2026-03-06 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -16.038% | 8 | 95 | -26.517% |
| 2026-03-05 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 0.000% | 87 | 87 | -38.302% |