C270319P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -13.240% | 1 | 1,594 | 0.000% |
| 2026-10-23 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +7.090% | 1 | 1,593 | -13.240% |
| 2026-10-22 | 2.7800 | 2.7800 | 2.6800 | 2.6800 | +1.901% | 14 | 1,588 | -7.090% |
| 2026-10-20 | 2.5900 | 2.6300 | 2.5500 | 2.6300 | +4.365% | 20 | 1,586 | -5.323% |
| 2026-10-19 | 2.4200 | 2.5200 | 2.4200 | 2.5200 | +2.857% | 8 | 1,592 | -1.190% |
| 2026-10-16 | 2.2800 | 2.5200 | 2.0000 | 2.4500 | -3.922% | 79 | 1,565 | +1.633% |
| 2026-10-15 | 2.8300 | 2.8300 | 2.5500 | 2.5500 | 0.000% | 8 | 1,562 | -2.353% |
| 2026-10-14 | 2.7500 | 2.8000 | 2.5000 | 2.5500 | +14.865% | 31 | 1,544 | -2.353% |
| 2026-10-13 | 1.8100 | 2.2200 | 1.8100 | 2.2200 | +24.719% | 60 | 1,496 | +12.162% |
| 2026-10-12 | 1.9000 | 1.9000 | 1.7800 | 1.7800 | -19.820% | 155 | 1,498 | +39.888% |
| 2026-10-08 | 2.5200 | 2.5200 | 2.2000 | 2.2200 | -13.281% | 23 | 1,488 | +12.162% |
| 2026-10-07 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +11.790% | 1 | 1,487 | -2.734% |
| 2026-10-06 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -7.287% | 1 | 1,486 | +8.734% |
| 2026-10-05 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -3.891% | 1 | 1,486 | +0.810% |
| 2026-10-02 | 2.5400 | 2.5700 | 2.5400 | 2.5700 | -6.545% | 3 | 1,486 | -3.113% |
| 2026-10-01 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | +30.952% | 21 | 1,485 | -9.455% |
| 2026-09-28 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -9.483% | 1 | 1,484 | +18.571% |
| 2026-09-24 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | -5.691% | 37 | 1,447 | +7.328% |
| 2026-09-22 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +21.182% | 1 | 1,447 | +1.220% |
| 2026-09-21 | 2.1000 | 2.1800 | 1.9900 | 2.0300 | -19.124% | 114 | 1,445 | +22.660% |
| 2026-09-16 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +19.524% | 5 | 1,443 | -0.797% |
| 2026-09-14 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | +12.299% | 5 | 1,443 | +18.571% |
| 2026-09-11 | 1.7800 | 1.8700 | 1.7500 | 1.8700 | -6.500% | 199 | 1,307 | +33.155% |
| 2026-09-10 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | -1.961% | 6 | 1,305 | +24.500% |
| 2026-09-09 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +2.000% | 1 | 1,305 | +22.059% |
| 2026-09-08 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | +3.093% | 4 | 1,305 | +24.500% |
| 2026-09-04 | 1.9500 | 1.9500 | 1.9000 | 1.9400 | -20.816% | 89 | 1,265 | +28.351% |
| 2026-09-01 | 2.3800 | 2.4500 | 2.3600 | 2.4500 | 0.000% | 71 | 1,241 | +1.633% |
| 2026-08-31 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | +0.410% | 15 | 1,241 | +1.633% |
| 2026-08-28 | 2.5200 | 2.5200 | 2.4400 | 2.4400 | -3.175% | 3 | 1,241 | +2.049% |
| 2026-08-26 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -2.326% | 3 | 1,241 | -1.190% |
| 2026-08-25 | 2.7200 | 2.7400 | 2.5800 | 2.5800 | -6.522% | 403 | 981 | -3.488% |
| 2026-08-24 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | -10.098% | 4 | 982 | -9.783% |
| 2026-08-21 | 2.8400 | 3.0700 | 2.8300 | 3.0700 | +17.625% | 110 | 969 | -18.893% |
| 2026-08-19 | 2.4600 | 2.6100 | 2.4600 | 2.6100 | +13.974% | 3 | 971 | -4.598% |
| 2026-08-17 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +2.691% | 1 | 971 | +8.734% |
| 2026-08-14 | 2.2300 | 2.2300 | 2.2200 | 2.2300 | -1.762% | 55 | 932 | +11.659% |
| 2026-08-13 | 2.2900 | 2.3200 | 2.2400 | 2.2700 | -6.967% | 62 | 886 | +9.692% |
| 2026-08-12 | 2.5100 | 2.5700 | 2.4400 | 2.4400 | -14.386% | 13 | 887 | +2.049% |
| 2026-08-06 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +7.547% | 1 | 886 | -12.632% |
| 2026-08-05 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | -5.694% | 10 | 876 | -6.038% |
| 2026-08-04 | 2.8000 | 2.8600 | 2.8000 | 2.8100 | -20.845% | 8 | 869 | -11.388% |
| 2026-08-03 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | -15.476% | 2 | 869 | -29.859% |
| 2026-07-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +12.000% | 15 | 882 | -40.714% |
| 2026-07-14 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | +25.000% | 3 | 879 | -33.600% |
| 2026-07-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 1 | 878 | -17.000% |
| 2026-07-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.679% | 5 | 878 | -19.677% |
| 2026-07-06 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -2.922% | 1 | 878 | -16.722% |
| 2026-06-26 | 3.1300 | 3.1300 | 3.0800 | 3.0800 | +7.317% | 5 | 873 | -19.156% |
| 2026-06-18 | 2.7700 | 2.8700 | 2.7600 | 2.8700 | -10.313% | 3 | 873 | -13.240% |
| 2026-06-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -11.111% | 1 | 874 | -22.188% |
| 2026-06-15 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -21.909% | 1 | 875 | -30.833% |
| 2026-06-11 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -8.713% | 2 | 873 | -45.987% |
| 2026-06-08 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +2.642% | 1 | 873 | -50.693% |
| 2026-06-05 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -18.812% | 1 | 872 | -49.390% |
| 2026-05-28 | 6.0800 | 6.0800 | 5.9400 | 6.0600 | -11.533% | 38 | 870 | -58.911% |
| 2026-05-19 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +10.306% | 34 | 836 | -63.650% |
| 2026-05-11 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +10.302% | 1 | 835 | -59.903% |
| 2026-05-07 | 5.4500 | 5.6300 | 5.4500 | 5.6300 | -6.942% | 5 | 835 | -55.773% |
| 2026-05-06 | 5.5000 | 6.0500 | 5.5000 | 6.0500 | -8.333% | 6 | 836 | -58.843% |
| 2026-05-04 | 6.7500 | 6.7500 | 6.6000 | 6.6000 | -0.752% | 289 | 560 | -62.273% |
| 2026-05-01 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | +4.560% | 10 | 550 | -62.556% |
| 2026-04-27 | 6.2900 | 6.4600 | 6.2600 | 6.3600 | +8.718% | 12 | 550 | -60.849% |
| 2026-04-21 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -4.878% | 21 | 532 | -57.436% |
| 2026-04-20 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +2.329% | 5 | 532 | -59.512% |
| 2026-04-17 | 5.9000 | 6.0100 | 5.9000 | 6.0100 | -8.244% | 10 | 532 | -58.569% |
| 2026-04-16 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | +5.645% | 2 | 532 | -61.985% |
| 2026-04-15 | 5.9400 | 6.2000 | 5.9400 | 6.2000 | -1.587% | 115 | 532 | -59.839% |
| 2026-04-14 | 6.8000 | 6.8000 | 6.3000 | 6.3000 | -17.647% | 11 | 419 | -60.476% |
| 2026-04-13 | 8.0500 | 8.1200 | 7.6500 | 7.6500 | -3.165% | 100 | 416 | -67.451% |
| 2026-04-10 | 7.8500 | 8.0000 | 7.8000 | 7.9000 | -0.629% | 6 | 343 | -68.481% |
| 2026-04-09 | 8.4500 | 8.4500 | 7.9500 | 7.9500 | -38.987% | 4 | 342 | -68.679% |
| 2026-03-30 | 12.8700 | 13.0300 | 12.8700 | 13.0300 | -2.470% | 200 | 340 | -80.890% |
| 2026-03-27 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | +18.756% | 1 | 358 | -81.362% |
| 2026-03-26 | 11.3500 | 11.3500 | 11.2500 | 11.2500 | -7.331% | 7 | 359 | -77.867% |
| 2026-03-19 | 12.5000 | 12.5300 | 12.1100 | 12.1400 | -0.898% | 202 | 359 | -79.489% |
| 2026-03-17 | 12.2700 | 12.2700 | 12.2500 | 12.2500 | -7.547% | 16 | 288 | -79.673% |
| 2026-03-13 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -5.357% | 1 | 272 | -81.208% |
| 2026-03-12 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -3.448% | 2 | 271 | -82.214% |
| 2026-03-09 | 14.8000 | 14.8000 | 14.5000 | 14.5000 | +9.023% | 29 | 269 | -82.828% |
| 2026-03-06 | 13.4000 | 13.4000 | 13.0500 | 13.3000 | +16.157% | 245 | 247 | -81.278% |
| 2026-03-02 | 11.5000 | 11.6500 | 11.4500 | 11.4500 | 0.000% | 5 | 4 | -78.253% |