C270319C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | +8.571% | 4 | 1,616 | 0.000% |
| 2026-10-27 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | +6.870% | 27 | 1,599 | +8.571% |
| 2026-10-26 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | +5.645% | 23 | 1,599 | +16.031% |
| 2026-10-23 | 1.3500 | 1.3500 | 1.2200 | 1.2400 | -11.429% | 65 | 1,579 | +22.581% |
| 2026-10-22 | 1.4800 | 1.4800 | 1.3700 | 1.4000 | -11.950% | 28 | 1,577 | +8.571% |
| 2026-10-21 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | +6.000% | 8 | 1,575 | -4.403% |
| 2026-10-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +2.740% | 44 | 1,611 | +1.333% |
| 2026-10-19 | 1.7100 | 1.8500 | 1.4600 | 1.4600 | -18.889% | 8 | 1,610 | +4.110% |
| 2026-10-16 | 2.1500 | 2.3000 | 1.8000 | 1.8000 | +12.500% | 49 | 1,600 | -15.556% |
| 2026-10-15 | 1.5500 | 1.6600 | 1.4000 | 1.6000 | -9.605% | 15 | 1,588 | -5.000% |
| 2026-10-14 | 1.7700 | 1.8100 | 1.7000 | 1.7700 | -27.459% | 20 | 1,589 | -14.124% |
| 2026-10-13 | 3.8000 | 3.8000 | 2.4400 | 2.4400 | -34.933% | 186 | 1,558 | -37.705% |
| 2026-10-12 | 3.8500 | 4.0000 | 3.7000 | 3.7500 | +7.143% | 41 | 1,533 | -59.467% |
| 2026-10-09 | 3.1000 | 3.5000 | 3.1000 | 3.5000 | +29.151% | 28 | 1,532 | -56.571% |
| 2026-10-08 | 2.9900 | 2.9900 | 2.6500 | 2.7100 | +0.370% | 83 | 1,480 | -43.911% |
| 2026-10-07 | 2.6400 | 2.7000 | 2.6400 | 2.7000 | -17.933% | 17 | 1,491 | -43.704% |
| 2026-10-06 | 3.5300 | 3.6000 | 3.2900 | 3.2900 | -6.000% | 33 | 1,480 | -53.799% |
| 2026-10-05 | 3.8100 | 3.8100 | 3.5000 | 3.5000 | -2.235% | 9 | 1,477 | -56.571% |
| 2026-10-02 | 3.8500 | 3.8500 | 3.5800 | 3.5800 | +3.768% | 165 | 1,410 | -57.542% |
| 2026-10-01 | 3.5500 | 3.5500 | 3.0500 | 3.4500 | -17.857% | 51 | 1,390 | -55.942% |
| 2026-09-30 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | -8.696% | 4 | 1,390 | -63.810% |
| 2026-09-29 | 4.7400 | 4.7400 | 4.4300 | 4.6000 | -6.694% | 27 | 1,384 | -66.957% |
| 2026-09-28 | 5.2000 | 5.2500 | 4.9300 | 4.9300 | -16.441% | 10 | 1,375 | -69.168% |
| 2026-09-25 | 5.5000 | 5.9500 | 5.5000 | 5.9000 | +13.462% | 91 | 1,317 | -74.237% |
| 2026-09-24 | 4.7500 | 5.3400 | 4.7500 | 5.2000 | -0.952% | 22 | 1,313 | -70.769% |
| 2026-09-23 | 5.7500 | 5.7500 | 5.2500 | 5.2500 | +0.191% | 7 | 1,313 | -71.048% |
| 2026-09-22 | 5.7000 | 5.7000 | 4.9500 | 5.2400 | -16.825% | 37 | 1,279 | -70.992% |
| 2026-09-21 | 5.6200 | 6.5000 | 5.6200 | 6.3000 | +17.757% | 69 | 1,244 | -75.873% |
| 2026-09-18 | 5.4000 | 5.4000 | 5.2500 | 5.3500 | -9.322% | 78 | 1,214 | -71.589% |
| 2026-09-17 | 5.3100 | 6.0300 | 5.3100 | 5.9000 | +1.027% | 16 | 1,204 | -74.237% |
| 2026-09-16 | 6.6000 | 6.6000 | 5.4000 | 5.8400 | -17.746% | 30 | 1,176 | -73.973% |
| 2026-09-15 | 7.5000 | 7.5000 | 6.4000 | 7.1000 | +7.413% | 32 | 1,153 | -78.592% |
| 2026-09-14 | 6.6200 | 6.7500 | 5.7000 | 6.6100 | -17.375% | 49 | 1,146 | -77.005% |
| 2026-09-11 | 8.1700 | 8.1700 | 8.0000 | 8.0000 | +4.575% | 3 | 1,146 | -81.000% |
| 2026-09-10 | 7.8500 | 7.8500 | 7.5500 | 7.6500 | -1.923% | 29 | 1,124 | -80.131% |
| 2026-09-09 | 8.0000 | 8.0000 | 7.6000 | 7.8000 | +1.299% | 25 | 1,127 | -80.513% |
| 2026-09-08 | 7.1900 | 7.7000 | 7.1900 | 7.7000 | +6.944% | 24 | 1,120 | -80.260% |
| 2026-09-04 | 6.8000 | 7.2000 | 6.6000 | 7.2000 | -7.692% | 4 | 1,117 | -78.889% |
| 2026-09-03 | 7.1000 | 7.8000 | 7.1000 | 7.8000 | +20.000% | 41 | 1,087 | -80.513% |
| 2026-09-02 | 5.9600 | 7.1500 | 5.8000 | 6.5000 | +17.117% | 28 | 1,080 | -76.615% |
| 2026-09-01 | 6.1000 | 6.1000 | 5.3700 | 5.5500 | +6.119% | 47 | 1,082 | -72.613% |
| 2026-08-31 | 5.3500 | 5.3500 | 5.2000 | 5.2300 | -8.885% | 13 | 1,072 | -70.937% |
| 2026-08-28 | 5.8500 | 5.8500 | 5.7400 | 5.7400 | -2.381% | 111 | 1,053 | -73.519% |
| 2026-08-27 | 5.8700 | 6.0200 | 5.8700 | 5.8800 | -6.667% | 9 | 1,047 | -74.150% |
| 2026-08-26 | 6.2000 | 6.4000 | 6.1500 | 6.3000 | +1.286% | 23 | 1,035 | -75.873% |
| 2026-08-25 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +5.782% | 1 | 1,034 | -75.563% |
| 2026-08-24 | 5.9500 | 5.9500 | 5.8800 | 5.8800 | +3.158% | 8 | 1,026 | -74.150% |
| 2026-08-21 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | +3.636% | 3 | 1,026 | -73.333% |
| 2026-08-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -12.975% | 2 | 1,024 | -72.364% |
| 2026-08-19 | 6.9300 | 6.9300 | 6.3200 | 6.3200 | -23.394% | 48 | 998 | -75.949% |
| 2026-08-18 | 7.9500 | 8.2500 | 7.9500 | 8.2500 | -8.027% | 29 | 995 | -81.576% |
| 2026-08-17 | 9.0600 | 9.0600 | 8.9000 | 8.9700 | +0.673% | 11 | 986 | -83.055% |
| 2026-08-13 | 9.0500 | 9.0500 | 8.8000 | 8.9100 | +1.829% | 23 | 1,002 | -82.941% |
| 2026-08-12 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +8.696% | 1 | 1,001 | -82.629% |
| 2026-08-11 | 8.3000 | 8.3500 | 8.0500 | 8.0500 | +0.625% | 14 | 1,012 | -81.118% |
| 2026-08-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 1,012 | -81.000% |
| 2026-08-07 | 7.5300 | 8.0000 | 7.5300 | 8.0000 | -3.730% | 3 | 1,013 | -81.000% |
| 2026-08-06 | 8.2500 | 8.6000 | 8.2300 | 8.3100 | -14.769% | 22 | 997 | -81.709% |
| 2026-08-05 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +5.519% | 2 | 997 | -84.410% |
| 2026-08-04 | 9.0000 | 9.5000 | 8.9500 | 9.2400 | +33.526% | 18 | 990 | -83.550% |
| 2026-08-03 | 7.1000 | 7.1000 | 6.9200 | 6.9200 | -4.552% | 2 | 991 | -78.035% |
| 2026-07-28 | 7.1500 | 7.2500 | 7.1500 | 7.2500 | +2.113% | 5 | 989 | -79.034% |
| 2026-07-27 | 7.1000 | 7.1500 | 7.0500 | 7.1000 | -1.662% | 12 | 980 | -78.592% |
| 2026-07-24 | 7.4300 | 7.4300 | 7.2200 | 7.2200 | -0.138% | 3 | 980 | -78.947% |
| 2026-07-23 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -7.189% | 1 | 980 | -78.976% |
| 2026-07-22 | 7.4200 | 7.8400 | 7.4200 | 7.7900 | +11.286% | 75 | 915 | -80.488% |
| 2026-07-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +8.865% | 2 | 913 | -78.286% |
| 2026-07-20 | 7.2500 | 7.2500 | 6.2800 | 6.4300 | -1.077% | 10 | 918 | -76.361% |
| 2026-07-17 | 6.4500 | 6.8500 | 6.4500 | 6.5000 | -18.033% | 15 | 909 | -76.615% |
| 2026-07-16 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -8.324% | 1 | 908 | -80.832% |
| 2026-07-15 | 8.7000 | 8.7000 | 8.6500 | 8.6500 | +0.581% | 6 | 903 | -82.428% |
| 2026-07-14 | 12.8300 | 12.8300 | 8.6000 | 8.6000 | -23.214% | 17 | 906 | -82.326% |
| 2026-07-13 | 11.1200 | 11.2000 | 10.5000 | 11.2000 | -5.485% | 19 | 894 | -86.429% |
| 2026-07-10 | 11.4800 | 11.8500 | 11.4800 | 11.8500 | +6.853% | 152 | 957 | -87.173% |
| 2026-07-09 | 10.9000 | 11.5000 | 10.9000 | 11.0900 | +9.261% | 54 | 973 | -86.294% |
| 2026-07-08 | 11.2800 | 11.3700 | 10.1500 | 10.1500 | -19.252% | 31 | 981 | -85.025% |
| 2026-07-07 | 13.4800 | 13.9500 | 12.5700 | 12.5700 | -5.772% | 16 | 974 | -87.908% |
| 2026-07-06 | 13.1300 | 13.6500 | 13.1200 | 13.3400 | +13.532% | 16 | 1,856 | -88.606% |
| 2026-07-02 | 12.3400 | 12.4600 | 11.7500 | 11.7500 | -20.608% | 900 | 1,156 | -87.064% |
| 2026-06-25 | 14.8000 | 14.8000 | 14.5500 | 14.8000 | -1.661% | 39 | 1,155 | -89.730% |
| 2026-06-23 | 14.8700 | 15.0500 | 14.8700 | 15.0500 | +0.333% | 10 | 1,155 | -89.900% |
| 2026-06-22 | 14.7500 | 15.0000 | 14.7500 | 15.0000 | -8.313% | 9 | 1,155 | -89.867% |
| 2026-06-18 | 16.3500 | 16.3600 | 16.3500 | 16.3600 | +5.890% | 2 | 1,156 | -90.709% |
| 2026-06-17 | 15.5500 | 15.5500 | 15.4500 | 15.4500 | +14.870% | 2 | 1,154 | -90.162% |
| 2026-06-16 | 13.1900 | 13.5500 | 13.1500 | 13.4500 | +0.448% | 32 | 1,140 | -88.699% |
| 2026-06-15 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | +3.798% | 1 | 1,140 | -88.648% |
| 2026-06-12 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +15.179% | 8 | 1,140 | -88.217% |
| 2026-06-11 | 10.7000 | 11.2000 | 10.7000 | 11.2000 | +11.221% | 9 | 1,138 | -86.429% |
| 2026-06-10 | 9.7000 | 10.4000 | 9.6300 | 10.0700 | +1.206% | 75 | 1,094 | -84.906% |
| 2026-06-09 | 9.9500 | 10.2500 | 9.6500 | 9.9500 | -3.021% | 20 | 1,094 | -84.724% |
| 2026-06-08 | 10.3000 | 10.5000 | 9.5000 | 10.2600 | +8.571% | 900 | 504 | -85.185% |
| 2026-06-05 | 10.2000 | 10.2000 | 9.2500 | 9.4500 | -14.091% | 19 | 517 | -83.915% |
| 2026-06-04 | 9.3500 | 11.0000 | 9.3500 | 11.0000 | +27.907% | 8 | 514 | -86.182% |
| 2026-06-03 | 8.8000 | 8.8000 | 8.4000 | 8.6000 | -8.021% | 21 | 513 | -82.326% |
| 2026-06-02 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +20.335% | 3 | 510 | -83.743% |
| 2026-06-01 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +23.333% | 1 | 510 | -80.438% |
| 2026-05-27 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -10.000% | 50 | 510 | -75.873% |
| 2026-05-26 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | +7.362% | 7 | 503 | -78.286% |
| 2026-05-14 | 6.7000 | 6.7000 | 6.5200 | 6.5200 | -2.687% | 2 | 502 | -76.687% |
| 2026-05-13 | 6.8500 | 6.9000 | 6.7000 | 6.7000 | -4.965% | 6 | 500 | -77.313% |
| 2026-05-12 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -3.425% | 2 | 500 | -78.440% |
| 2026-05-11 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -16.092% | 3 | 497 | -79.178% |
| 2026-05-08 | 9.0000 | 9.0000 | 8.7000 | 8.7000 | +0.346% | 21 | 496 | -82.529% |
| 2026-05-07 | 7.9800 | 8.9500 | 7.9800 | 8.6700 | +3.214% | 12 | 495 | -82.468% |
| 2026-05-06 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | +17.483% | 3 | 494 | -81.905% |
| 2026-05-04 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -11.180% | 1 | 493 | -78.741% |
| 2026-05-01 | 8.7000 | 8.7500 | 7.8500 | 8.0500 | -1.829% | 86 | 417 | -81.118% |
| 2026-04-30 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -10.870% | 15 | 417 | -81.463% |
| 2026-04-22 | 9.5500 | 9.5500 | 9.2000 | 9.2000 | -19.298% | 3 | 402 | -83.478% |
| 2026-04-21 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +11.655% | 1 | 400 | -86.667% |
| 2026-04-20 | 10.2500 | 10.2500 | 10.2100 | 10.2100 | -3.223% | 2 | 400 | -85.113% |
| 2026-04-17 | 10.1000 | 10.6500 | 10.1000 | 10.5500 | +13.685% | 8 | 398 | -85.592% |
| 2026-04-16 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -8.571% | 20 | 397 | -83.621% |
| 2026-04-15 | 10.2000 | 10.2000 | 10.0800 | 10.1500 | +12.155% | 22 | 377 | -85.025% |
| 2026-04-14 | 9.1800 | 9.4500 | 8.8700 | 9.0500 | +20.667% | 206 | 380 | -83.204% |
| 2026-04-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.167% | 1 | 491 | -79.733% |
| 2026-04-09 | 7.2500 | 7.3000 | 7.1500 | 7.2000 | +0.840% | 206 | 490 | -78.889% |
| 2026-04-08 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +27.500% | 1 | 344 | -78.711% |
| 2026-04-07 | 5.5400 | 5.6500 | 5.5400 | 5.6000 | +19.149% | 41 | 345 | -72.857% |
| 2026-03-25 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | -1.053% | 8 | 346 | -67.660% |
| 2026-03-24 | 3.8500 | 4.7500 | 3.8500 | 4.7500 | +9.195% | 52 | 338 | -68.000% |
| 2026-03-23 | 4.2500 | 4.3500 | 4.1000 | 4.3500 | +8.750% | 158 | 287 | -65.057% |
| 2026-03-20 | 3.7500 | 4.0000 | 3.7500 | 4.0000 | +19.403% | 84 | 188 | -62.000% |
| 2026-03-18 | 3.1500 | 3.3500 | 3.1500 | 3.3500 | +8.065% | 44 | 159 | -54.627% |
| 2026-03-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 23 | 116 | -50.968% |
| 2026-03-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -10.145% | 9 | 96 | -50.968% |
| 2026-03-11 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +18.966% | 32 | 87 | -55.942% |
| 2026-03-06 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -17.143% | 55 | 55 | -47.586% |
| 2026-03-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -16.667% | 25 | 55 | -56.571% |
| 2026-03-03 | 3.4700 | 4.2500 | 3.4700 | 4.2000 | 0.000% | 34 | 30 | -63.810% |