C270319P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -9.412% | 2 | 7,050 | 0.000% |
| 2026-10-23 | 4.2500 | 4.3000 | 4.1500 | 4.2500 | +8.974% | 9 | 7,050 | -9.412% |
| 2026-10-22 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +5.405% | 3 | 7,048 | -1.282% |
| 2026-10-21 | 3.4700 | 3.7000 | 3.4100 | 3.7000 | -3.141% | 1,403 | 6,054 | +4.054% |
| 2026-10-20 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +6.704% | 5 | 6,049 | +0.785% |
| 2026-10-16 | 2.7900 | 3.6200 | 2.7900 | 3.5800 | -1.918% | 32 | 6,051 | +7.542% |
| 2026-10-15 | 3.6400 | 4.0500 | 3.6400 | 3.6500 | -2.145% | 75 | 6,030 | +5.479% |
| 2026-10-14 | 3.7100 | 3.7500 | 3.5500 | 3.7300 | +20.323% | 79 | 6,029 | +3.217% |
| 2026-10-13 | 2.2000 | 3.2000 | 2.2000 | 3.1000 | +26.531% | 2,471 | 3,820 | +24.194% |
| 2026-10-12 | 2.6200 | 2.6200 | 2.4500 | 2.4500 | -27.941% | 14 | 3,818 | +57.143% |
| 2026-10-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +6.250% | 1 | 3,819 | +13.235% |
| 2026-10-06 | 3.1900 | 3.2000 | 3.1900 | 3.2000 | -3.614% | 11 | 3,819 | +20.312% |
| 2026-10-05 | 3.2400 | 3.3200 | 3.2400 | 3.3200 | -5.143% | 2 | 3,819 | +15.964% |
| 2026-10-02 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -15.663% | 5 | 3,819 | +10.000% |
| 2026-10-01 | 3.6000 | 4.1700 | 3.6000 | 4.1500 | +33.871% | 15 | 3,815 | -7.229% |
| 2026-09-30 | 3.1600 | 3.2000 | 3.1000 | 3.1000 | 0.000% | 122 | 3,817 | +24.194% |
| 2026-09-29 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.307% | 1 | 3,817 | +24.194% |
| 2026-09-28 | 2.8900 | 3.1000 | 2.8900 | 3.0600 | +10.469% | 24 | 3,803 | +25.817% |
| 2026-09-25 | 2.8700 | 2.8800 | 2.7700 | 2.7700 | -9.180% | 94 | 3,731 | +38.989% |
| 2026-09-24 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -8.955% | 1 | 3,732 | +26.230% |
| 2026-09-22 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +21.377% | 11 | 3,722 | +14.925% |
| 2026-09-21 | 3.0500 | 3.0500 | 2.7200 | 2.7600 | -15.077% | 17 | 3,714 | +39.493% |
| 2026-09-18 | 3.1500 | 3.2900 | 3.1500 | 3.2500 | +11.301% | 97 | 3,694 | +18.462% |
| 2026-09-16 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +0.344% | 7 | 3,692 | +31.849% |
| 2026-09-15 | 2.9800 | 2.9800 | 2.8800 | 2.9100 | -9.063% | 73 | 3,677 | +32.302% |
| 2026-09-14 | 2.8200 | 3.2000 | 2.8200 | 3.2000 | +37.339% | 6 | 3,679 | +20.312% |
| 2026-09-11 | 2.3800 | 2.3800 | 2.3000 | 2.3300 | -12.734% | 3 | 3,679 | +65.236% |
| 2026-09-10 | 2.5900 | 2.6700 | 2.5700 | 2.6700 | -10.702% | 45 | 3,675 | +44.195% |
| 2026-09-09 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +13.688% | 1 | 3,674 | +28.763% |
| 2026-09-08 | 2.6400 | 2.6400 | 2.6300 | 2.6300 | -9.310% | 12 | 3,680 | +46.388% |
| 2026-09-02 | 3.0000 | 3.0000 | 2.8000 | 2.9000 | -9.375% | 20 | 3,678 | +32.759% |
| 2026-09-01 | 3.0500 | 3.2500 | 3.0000 | 3.2000 | -4.478% | 82 | 3,636 | +20.312% |
| 2026-08-31 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +1.515% | 3 | 3,636 | +14.925% |
| 2026-08-28 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | -2.367% | 73 | 3,616 | +16.667% |
| 2026-08-27 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | +2.424% | 4 | 3,613 | +13.905% |
| 2026-08-26 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -5.444% | 15 | 3,601 | +16.667% |
| 2026-08-25 | 3.6500 | 3.6500 | 3.4900 | 3.4900 | -6.933% | 12 | 3,597 | +10.315% |
| 2026-08-24 | 3.7800 | 3.7800 | 3.6500 | 3.7500 | -5.063% | 12 | 3,598 | +2.667% |
| 2026-08-21 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | +3.133% | 30 | 3,593 | -2.532% |
| 2026-08-20 | 3.8000 | 3.8300 | 3.8000 | 3.8300 | +6.389% | 8 | 3,589 | +0.522% |
| 2026-08-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +16.129% | 2 | 3,587 | +6.944% |
| 2026-08-18 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.529% | 65 | 3,522 | +24.194% |
| 2026-08-17 | 2.9500 | 2.9500 | 2.9100 | 2.9100 | -1.020% | 18 | 3,517 | +32.302% |
| 2026-08-14 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | -1.342% | 28 | 3,517 | +30.952% |
| 2026-08-13 | 3.0500 | 3.1000 | 2.9200 | 2.9800 | -8.308% | 290 | 3,284 | +29.195% |
| 2026-08-12 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -7.143% | 20 | 3,277 | +18.462% |
| 2026-08-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.507% | 10 | 3,287 | +10.000% |
| 2026-08-10 | 3.7100 | 3.7100 | 3.5900 | 3.5900 | -7.949% | 17 | 3,282 | +7.242% |
| 2026-08-07 | 3.9000 | 3.9000 | 3.8800 | 3.9000 | +1.299% | 67 | 3,282 | -1.282% |
| 2026-08-06 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | -23.154% | 2 | 3,282 | 0.000% |
| 2026-07-30 | 5.0400 | 5.0400 | 4.8500 | 5.0100 | -12.565% | 152 | 3,286 | -23.154% |
| 2026-07-29 | 5.5400 | 5.7300 | 5.5300 | 5.7300 | +7.103% | 13 | 3,286 | -32.810% |
| 2026-07-17 | 5.3200 | 5.3500 | 5.3200 | 5.3500 | +24.419% | 13 | 3,298 | -28.037% |
| 2026-07-16 | 4.8800 | 4.8800 | 4.3000 | 4.3000 | +22.857% | 13 | 3,295 | -10.465% |
| 2026-07-14 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -14.005% | 27 | 3,294 | +10.000% |
| 2026-07-13 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +8.533% | 1 | 3,293 | -5.405% |
| 2026-07-10 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | -7.407% | 102 | 3,191 | +2.667% |
| 2026-07-09 | 4.0700 | 4.0700 | 4.0500 | 4.0500 | +8.000% | 26 | 3,165 | -4.938% |
| 2026-07-07 | 3.5500 | 3.7500 | 3.5500 | 3.7500 | -6.250% | 20 | 3,164 | +2.667% |
| 2026-07-02 | 3.8600 | 4.0000 | 3.7300 | 4.0000 | +2.041% | 1,796 | 1,379 | -3.750% |
| 2026-06-26 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +8.587% | 4 | 1,379 | -1.786% |
| 2026-06-24 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +4.638% | 1 | 1,379 | +6.648% |
| 2026-06-22 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -6.757% | 6 | 1,373 | +11.594% |
| 2026-06-18 | 3.5200 | 3.7000 | 3.4700 | 3.7000 | -1.333% | 20 | 1,373 | +4.054% |
| 2026-06-17 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | -6.250% | 4 | 1,373 | +2.667% |
| 2026-06-16 | 4.0300 | 4.0300 | 4.0000 | 4.0000 | -8.046% | 9 | 1,371 | -3.750% |
| 2026-06-15 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -11.224% | 2 | 1,371 | -11.494% |
| 2026-06-12 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -14.035% | 6 | 1,377 | -21.429% |
| 2026-06-11 | 5.8000 | 5.8000 | 5.6900 | 5.7000 | -3.061% | 4 | 1,375 | -32.456% |
| 2026-06-10 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -2.810% | 10 | 1,365 | -34.524% |
| 2026-06-09 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +6.514% | 7 | 1,365 | -36.364% |
| 2026-06-08 | 5.9100 | 6.2000 | 5.6500 | 5.6800 | -11.938% | 962 | 629 | -32.218% |
| 2026-06-05 | 5.7200 | 6.4500 | 5.7200 | 6.4500 | +5.738% | 3 | 629 | -40.310% |
| 2026-06-02 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -14.566% | 6 | 629 | -36.885% |
| 2026-05-26 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -15.000% | 1 | 629 | -46.078% |
| 2026-05-19 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +7.554% | 5 | 629 | -54.167% |
| 2026-05-14 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | +0.128% | 1 | 628 | -50.704% |
| 2026-05-13 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +1.961% | 2 | 628 | -50.641% |
| 2026-05-11 | 7.4000 | 7.6500 | 7.4000 | 7.6500 | 0.000% | 28 | 606 | -49.673% |
| 2026-05-08 | 6.6000 | 7.6500 | 6.6000 | 7.6500 | +12.500% | 59 | 603 | -49.673% |
| 2026-05-07 | 7.4000 | 7.4000 | 6.7000 | 6.8000 | -7.483% | 6 | 598 | -43.382% |
| 2026-05-06 | 7.1500 | 7.3500 | 7.0500 | 7.3500 | -1.342% | 11 | 589 | -47.619% |
| 2026-05-05 | 7.6500 | 7.6500 | 7.4400 | 7.4500 | -8.025% | 5 | 585 | -48.322% |
| 2026-05-04 | 8.2000 | 8.4000 | 8.1000 | 8.1000 | +2.532% | 9 | 577 | -52.469% |
| 2026-05-01 | 7.5000 | 8.1500 | 7.5000 | 7.9000 | +1.935% | 10 | 567 | -51.266% |
| 2026-04-30 | 8.0500 | 8.0500 | 7.7500 | 7.7500 | -6.061% | 5 | 567 | -50.323% |
| 2026-04-29 | 8.1000 | 8.4000 | 8.1000 | 8.2500 | +4.430% | 265 | 562 | -53.333% |
| 2026-04-28 | 7.7500 | 7.9500 | 7.7500 | 7.9000 | -1.250% | 5 | 299 | -51.266% |
| 2026-04-27 | 8.0000 | 8.0000 | 7.9500 | 8.0000 | +0.629% | 5 | 295 | -51.875% |
| 2026-04-24 | 8.0000 | 8.0000 | 7.9000 | 7.9500 | +3.247% | 4 | 290 | -51.572% |
| 2026-04-23 | 7.8500 | 7.8500 | 7.6500 | 7.7000 | +1.987% | 5 | 286 | -50.000% |
| 2026-04-22 | 7.3500 | 7.5500 | 7.3500 | 7.5500 | +9.738% | 4 | 281 | -49.007% |
| 2026-04-21 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -5.753% | 2 | 277 | -44.041% |
| 2026-04-20 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +2.098% | 4 | 277 | -47.260% |
| 2026-04-17 | 7.4000 | 7.4000 | 7.1500 | 7.1500 | -8.917% | 13 | 273 | -46.154% |
| 2026-04-16 | 7.5000 | 7.9000 | 7.5000 | 7.8500 | +4.667% | 7 | 264 | -50.955% |
| 2026-04-15 | 7.5000 | 7.5000 | 7.3100 | 7.5000 | +1.351% | 9 | 257 | -48.667% |
| 2026-04-14 | 7.6000 | 7.6000 | 7.4000 | 7.4000 | -20.173% | 5 | 250 | -47.973% |
| 2026-04-10 | 9.3500 | 9.3500 | 9.2700 | 9.2700 | -8.939% | 12 | 245 | -58.468% |
| 2026-04-09 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -17.571% | 16 | 254 | -62.181% |
| 2026-04-01 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -20.065% | 2 | 238 | -68.826% |
| 2026-03-27 | 14.2500 | 15.7500 | 14.1500 | 15.4500 | +23.108% | 60 | 236 | -75.081% |
| 2026-03-25 | 12.5500 | 12.5500 | 12.4500 | 12.5500 | -2.939% | 54 | 181 | -69.323% |
| 2026-03-24 | 13.8500 | 13.8500 | 12.9300 | 12.9300 | -5.620% | 52 | 137 | -70.224% |
| 2026-03-20 | 14.4000 | 14.4000 | 13.7000 | 13.7000 | -5.842% | 6 | 87 | -71.898% |
| 2026-03-19 | 14.4500 | 14.5500 | 14.4500 | 14.5500 | +0.138% | 63 | 83 | -73.540% |
| 2026-03-18 | 14.4900 | 14.5300 | 14.4900 | 14.5300 | -1.824% | 2 | 38 | -73.503% |
| 2026-03-11 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 0.000% | 2 | 38 | -73.986% |
| 2026-03-10 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -15.283% | 15 | 36 | -73.986% |
| 2026-03-09 | 17.7000 | 17.7000 | 17.4500 | 17.4700 | +26.137% | 18 | 21 | -77.962% |
| 2026-03-04 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -4.483% | 2 | 4 | -72.202% |
| 2026-02-27 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 2 | 2 | -73.448% |