C270319P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.5200 | 1.5400 | 1.5000 | 1.5400 | -26.667% | 54 | 2,485 | 0.000% |
| 2026-10-23 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +11.702% | 10 | 2,495 | -26.667% |
| 2026-10-22 | 1.8800 | 1.8800 | 1.8300 | 1.8800 | +4.444% | 24 | 2,472 | -18.085% |
| 2026-10-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 1 | 2,471 | -14.444% |
| 2026-10-19 | 1.6500 | 1.8000 | 1.6500 | 1.8000 | +32.353% | 32 | 2,467 | -14.444% |
| 2026-10-16 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | -21.839% | 6 | 2,463 | +13.235% |
| 2026-10-15 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +1.754% | 222 | 2,241 | -11.494% |
| 2026-10-14 | 1.9000 | 1.9000 | 1.7000 | 1.7100 | +11.765% | 56 | 2,206 | -9.942% |
| 2026-10-13 | 1.1200 | 1.5500 | 1.1200 | 1.5300 | +19.531% | 45 | 2,202 | +0.654% |
| 2026-10-12 | 1.2600 | 1.2800 | 1.2300 | 1.2800 | -15.232% | 16 | 2,202 | +20.313% |
| 2026-10-09 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | -3.822% | 10 | 2,207 | +1.987% |
| 2026-10-08 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | -4.268% | 11 | 2,214 | -1.911% |
| 2026-10-07 | 1.9400 | 1.9400 | 1.6400 | 1.6400 | +0.613% | 16 | 2,209 | -6.098% |
| 2026-10-06 | 1.5400 | 1.6300 | 1.5400 | 1.6300 | -1.212% | 2 | 2,209 | -5.521% |
| 2026-10-05 | 1.7100 | 1.7100 | 1.6200 | 1.6500 | -10.811% | 10 | 2,209 | -6.667% |
| 2026-10-02 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | -3.646% | 53 | 2,168 | -16.757% |
| 2026-10-01 | 1.7400 | 2.2000 | 1.7400 | 1.9200 | +18.519% | 96 | 2,237 | -19.792% |
| 2026-09-30 | 1.5600 | 1.6500 | 1.5600 | 1.6200 | +1.250% | 13 | 2,249 | -4.938% |
| 2026-09-29 | 1.6000 | 1.6500 | 1.5600 | 1.6000 | +2.564% | 77 | 2,211 | -3.750% |
| 2026-09-28 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | +6.122% | 34 | 2,238 | -1.282% |
| 2026-09-25 | 1.5800 | 1.6000 | 1.3600 | 1.4700 | -9.259% | 194 | 2,216 | +4.762% |
| 2026-09-24 | 1.6500 | 1.6500 | 1.6000 | 1.6200 | -2.410% | 121 | 2,284 | -4.938% |
| 2026-09-23 | 1.7500 | 1.7500 | 1.6600 | 1.6600 | -5.143% | 6 | 2,284 | -7.229% |
| 2026-09-22 | 1.7500 | 1.7500 | 1.7300 | 1.7500 | +17.450% | 15 | 2,269 | -12.000% |
| 2026-09-21 | 1.6500 | 1.6500 | 1.4600 | 1.4900 | -12.353% | 38 | 2,245 | +3.356% |
| 2026-09-18 | 1.7400 | 1.7600 | 1.7000 | 1.7000 | -8.108% | 109 | 2,161 | -9.412% |
| 2026-09-16 | 1.6400 | 1.8600 | 1.6300 | 1.8500 | +12.805% | 67 | 2,126 | -16.757% |
| 2026-09-14 | 1.4000 | 1.6400 | 1.4000 | 1.6400 | +17.986% | 12 | 2,128 | -6.098% |
| 2026-09-11 | 1.2800 | 1.3900 | 1.2700 | 1.3900 | -6.081% | 253 | 1,983 | +10.791% |
| 2026-09-10 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +2.778% | 6 | 1,979 | +4.054% |
| 2026-09-09 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.000% | 1 | 1,979 | +6.944% |
| 2026-09-08 | 1.5100 | 1.5100 | 1.2000 | 1.4400 | +1.408% | 11 | 1,979 | +6.944% |
| 2026-09-04 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | +2.899% | 20 | 1,963 | +8.451% |
| 2026-09-03 | 1.4800 | 1.4800 | 1.3600 | 1.3800 | -13.208% | 17 | 1,972 | +11.594% |
| 2026-09-02 | 1.8300 | 1.8300 | 1.5000 | 1.5900 | -8.092% | 13 | 1,968 | -3.145% |
| 2026-09-01 | 1.7700 | 1.7800 | 1.7300 | 1.7300 | -3.889% | 28 | 1,941 | -10.983% |
| 2026-08-31 | 1.8700 | 1.8700 | 1.7900 | 1.8000 | -1.099% | 67 | 1,916 | -14.444% |
| 2026-08-28 | 1.7900 | 1.8200 | 1.7700 | 1.8200 | -0.546% | 171 | 1,928 | -15.385% |
| 2026-08-27 | 1.8700 | 1.8700 | 1.8200 | 1.8300 | -2.139% | 642 | 1,399 | -15.847% |
| 2026-08-26 | 1.9500 | 1.9500 | 1.8700 | 1.8700 | -7.882% | 6 | 1,395 | -17.647% |
| 2026-08-25 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | -4.695% | 2 | 1,395 | -24.138% |
| 2026-08-24 | 2.1100 | 2.1500 | 2.0700 | 2.1300 | -4.484% | 15 | 1,395 | -27.700% |
| 2026-08-21 | 2.0800 | 2.2300 | 2.0800 | 2.2300 | -1.762% | 41 | 1,425 | -30.942% |
| 2026-08-20 | 2.0600 | 2.2700 | 2.0600 | 2.2700 | +22.703% | 572 | 1,140 | -32.159% |
| 2026-08-19 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +12.805% | 4 | 1,140 | -16.757% |
| 2026-08-17 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | -0.606% | 6 | 1,139 | -6.098% |
| 2026-08-14 | 1.7400 | 1.7400 | 1.6500 | 1.6500 | -1.198% | 103 | 1,076 | -6.667% |
| 2026-08-13 | 1.7700 | 1.7700 | 1.6700 | 1.6700 | -4.023% | 16 | 1,078 | -7.784% |
| 2026-08-12 | 1.9500 | 1.9500 | 1.7400 | 1.7400 | -13.000% | 37 | 1,066 | -11.494% |
| 2026-08-11 | 2.0500 | 2.1000 | 2.0000 | 2.0000 | -4.762% | 112 | 980 | -23.000% |
| 2026-08-10 | 2.1300 | 2.1300 | 2.1000 | 2.1000 | -6.667% | 33 | 982 | -26.667% |
| 2026-08-07 | 2.4200 | 2.4200 | 2.2000 | 2.2500 | -3.846% | 18 | 979 | -31.556% |
| 2026-08-06 | 2.1000 | 2.3500 | 2.0700 | 2.3400 | +12.500% | 66 | 935 | -34.188% |
| 2026-08-05 | 2.0500 | 2.1200 | 2.0000 | 2.0800 | -20.913% | 399 | 689 | -25.962% |
| 2026-08-03 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -21.493% | 5 | 684 | -41.445% |
| 2026-07-29 | 3.2500 | 3.4200 | 3.2500 | 3.3500 | +18.375% | 3 | 682 | -54.030% |
| 2026-07-24 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -14.242% | 10 | 692 | -45.583% |
| 2026-07-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +13.014% | 15 | 677 | -53.333% |
| 2026-07-16 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +6.182% | 3 | 674 | -47.260% |
| 2026-07-14 | 2.5600 | 2.7500 | 2.5600 | 2.7500 | +17.021% | 4 | 672 | -44.000% |
| 2026-07-10 | 2.4100 | 2.4100 | 2.3500 | 2.3500 | +3.070% | 12 | 662 | -34.468% |
| 2026-07-06 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -1.299% | 1 | 662 | -32.456% |
| 2026-06-24 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -4.149% | 1 | 661 | -33.333% |
| 2026-06-17 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -34.865% | 1 | 660 | -36.100% |
| 2026-06-11 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.896% | 10 | 670 | -58.378% |
| 2026-06-10 | 3.6000 | 3.8500 | 3.6000 | 3.8500 | +4.336% | 4 | 667 | -60.000% |
| 2026-06-08 | 3.6700 | 3.7500 | 3.6700 | 3.6900 | -8.663% | 4 | 665 | -58.266% |
| 2026-06-05 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +9.783% | 2 | 664 | -61.881% |
| 2026-06-04 | 3.6000 | 3.6800 | 3.6000 | 3.6800 | -7.769% | 8 | 658 | -58.152% |
| 2026-06-02 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -8.276% | 5 | 653 | -61.404% |
| 2026-05-28 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -4.814% | 10 | 643 | -64.598% |
| 2026-05-27 | 4.6500 | 4.6500 | 4.5700 | 4.5700 | -16.909% | 17 | 641 | -66.302% |
| 2026-05-19 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | +3.774% | 2 | 640 | -72.000% |
| 2026-05-18 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +4.331% | 2 | 642 | -70.943% |
| 2026-05-13 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +1.804% | 2 | 640 | -69.685% |
| 2026-05-12 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +1.012% | 2 | 638 | -69.138% |
| 2026-05-11 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +9.051% | 2 | 637 | -68.826% |
| 2026-05-07 | 4.4500 | 4.5300 | 4.4500 | 4.5300 | -6.598% | 6 | 633 | -66.004% |
| 2026-05-06 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -11.818% | 6 | 627 | -68.247% |
| 2026-05-04 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | +1.852% | 11 | 619 | -72.000% |
| 2026-05-01 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -0.917% | 8 | 611 | -71.481% |
| 2026-04-29 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +0.739% | 550 | 611 | -71.743% |
| 2026-04-27 | 5.2400 | 5.4100 | 5.1100 | 5.4100 | -1.097% | 22 | 314 | -71.534% |
| 2026-04-24 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +7.466% | 6 | 314 | -71.846% |
| 2026-04-22 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +7.158% | 2 | 314 | -69.745% |
| 2026-04-21 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.941% | 1 | 312 | -67.579% |
| 2026-04-20 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +2.020% | 6 | 312 | -69.505% |
| 2026-04-17 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | -7.303% | 9 | 306 | -68.889% |
| 2026-04-16 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +1.714% | 1 | 305 | -71.161% |
| 2026-04-14 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | -20.455% | 17 | 304 | -70.667% |
| 2026-04-13 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | +1.538% | 4 | 318 | -76.667% |
| 2026-04-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -5.797% | 10 | 323 | -76.308% |
| 2026-04-08 | 6.8000 | 7.0500 | 6.8000 | 6.9000 | -19.109% | 4 | 323 | -77.681% |
| 2026-04-07 | 8.7000 | 8.8000 | 8.5300 | 8.5300 | -23.153% | 13 | 320 | -81.946% |
| 2026-03-13 | 11.0000 | 11.1000 | 11.0000 | 11.1000 | +12.235% | 10 | 318 | -86.126% |
| 2026-03-10 | 9.7000 | 9.8900 | 9.7000 | 9.8900 | -19.593% | 10 | 318 | -84.429% |
| 2026-03-09 | 12.4000 | 12.4500 | 12.3000 | 12.3000 | +17.143% | 132 | 308 | -87.480% |
| 2026-03-05 | 10.5000 | 10.5000 | 10.4500 | 10.5000 | +5.528% | 348 | 190 | -85.333% |
| 2026-02-27 | 9.4500 | 9.9500 | 9.4500 | 9.9500 | +13.068% | 4 | 4 | -84.523% |
| 2026-02-25 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 1 | 0 | -82.500% |