C270319P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | -4.124% | 4 | 2,554 | 0.000% |
| 2026-10-27 | 5.2000 | 5.2000 | 4.8500 | 4.8500 | -10.185% | 16 | 2,555 | -4.124% |
| 2026-10-26 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.087% | 2 | 2,553 | -13.889% |
| 2026-10-23 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +6.285% | 1 | 2,553 | -19.130% |
| 2026-10-22 | 5.4000 | 5.4300 | 5.4000 | 5.4100 | +12.708% | 18 | 2,537 | -14.048% |
| 2026-10-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -11.111% | 4 | 2,533 | -3.125% |
| 2026-10-19 | 4.9700 | 5.4200 | 4.9700 | 5.4000 | +9.091% | 1,008 | 2,530 | -13.889% |
| 2026-10-16 | 4.7900 | 4.9800 | 4.0500 | 4.9500 | -1.000% | 87 | 2,483 | -6.061% |
| 2026-10-15 | 5.8400 | 5.8400 | 5.0000 | 5.0000 | -2.913% | 90 | 2,507 | -7.000% |
| 2026-10-14 | 5.3000 | 5.6500 | 5.1500 | 5.1500 | +13.187% | 11 | 2,499 | -9.709% |
| 2026-10-13 | 3.7000 | 4.5500 | 3.7000 | 4.5500 | +30.000% | 1,601 | 3,631 | +2.198% |
| 2026-10-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -15.663% | 1 | 3,631 | +32.857% |
| 2026-10-09 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -12.815% | 10 | 3,625 | +12.048% |
| 2026-10-07 | 5.2000 | 5.2000 | 4.7600 | 4.7600 | +9.425% | 12 | 3,620 | -2.311% |
| 2026-10-06 | 4.3500 | 4.4000 | 4.3500 | 4.3500 | -4.814% | 22 | 3,606 | +6.897% |
| 2026-10-05 | 4.4900 | 4.5700 | 4.4900 | 4.5700 | -2.766% | 1,501 | 5,078 | +1.751% |
| 2026-10-02 | 4.8500 | 4.8500 | 4.7000 | 4.7000 | -10.985% | 4 | 5,077 | -1.064% |
| 2026-10-01 | 5.7000 | 5.7000 | 5.2000 | 5.2800 | +21.379% | 189 | 5,032 | -11.932% |
| 2026-09-30 | 4.2500 | 4.3700 | 4.2500 | 4.3500 | +12.987% | 91 | 4,999 | +6.897% |
| 2026-09-28 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | -10.465% | 36 | 4,965 | +20.779% |
| 2026-09-23 | 4.2500 | 4.3000 | 4.0500 | 4.3000 | +2.381% | 15 | 4,955 | +8.140% |
| 2026-09-22 | 3.7500 | 4.2500 | 3.7100 | 4.2000 | +13.514% | 3,030 | 1,953 | +10.714% |
| 2026-09-21 | 4.1500 | 4.2000 | 3.6600 | 3.7000 | -13.953% | 28 | 1,943 | +25.676% |
| 2026-09-18 | 4.2900 | 4.3000 | 4.2900 | 4.3000 | +11.688% | 23 | 1,920 | +8.140% |
| 2026-09-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +15.269% | 5 | 1,915 | +20.779% |
| 2026-09-11 | 3.4000 | 3.4000 | 3.2900 | 3.3400 | -5.915% | 82 | 1,852 | +39.222% |
| 2026-09-10 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -5.333% | 5 | 1,852 | +30.986% |
| 2026-09-09 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +5.634% | 2 | 1,852 | +24.000% |
| 2026-09-08 | 3.5500 | 3.5500 | 3.5100 | 3.5500 | +4.412% | 4 | 1,852 | +30.986% |
| 2026-09-04 | 3.5700 | 3.5700 | 3.3800 | 3.4000 | -8.108% | 77 | 1,847 | +36.765% |
| 2026-09-03 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.896% | 1 | 1,847 | +25.676% |
| 2026-09-02 | 3.9000 | 3.9000 | 3.8000 | 3.8500 | -10.465% | 8 | 1,849 | +20.779% |
| 2026-09-01 | 4.7000 | 4.7000 | 4.0500 | 4.3000 | -2.273% | 11 | 1,847 | +8.140% |
| 2026-08-31 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.149% | 3 | 1,847 | +5.682% |
| 2026-08-28 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -5.435% | 6 | 1,847 | +6.897% |
| 2026-08-27 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +5.747% | 3 | 1,844 | +1.087% |
| 2026-08-26 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | -5.435% | 59 | 1,803 | +6.897% |
| 2026-08-25 | 4.8000 | 4.8000 | 4.6000 | 4.6000 | -4.959% | 4 | 1,803 | +1.087% |
| 2026-08-24 | 4.8900 | 4.8900 | 4.8100 | 4.8400 | -6.923% | 12 | 1,803 | -3.926% |
| 2026-08-20 | 5.0000 | 5.2000 | 4.6500 | 5.2000 | +9.474% | 28 | 1,798 | -10.577% |
| 2026-08-19 | 4.5000 | 4.7500 | 4.3000 | 4.7500 | +25.000% | 236 | 1,696 | -2.105% |
| 2026-08-17 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 4 | 1,700 | +22.368% |
| 2026-08-14 | 3.7500 | 3.9300 | 3.7500 | 3.9000 | -3.226% | 141 | 1,678 | +19.231% |
| 2026-08-13 | 3.9400 | 4.0300 | 3.9000 | 4.0300 | -2.892% | 4 | 1,680 | +15.385% |
| 2026-08-12 | 4.3000 | 4.3000 | 4.1500 | 4.1500 | -17.822% | 26 | 1,670 | +12.048% |
| 2026-08-07 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.980% | 1 | 1,671 | -7.921% |
| 2026-08-06 | 4.8300 | 5.1000 | 4.7900 | 5.1000 | +15.124% | 213 | 1,632 | -8.824% |
| 2026-08-05 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -20.036% | 1 | 1,632 | +4.966% |
| 2026-08-03 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -5.299% | 1 | 1,632 | -16.065% |
| 2026-07-31 | 5.6500 | 5.8500 | 5.4500 | 5.8500 | -15.827% | 1,007 | 634 | -20.513% |
| 2026-07-29 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +12.097% | 1 | 633 | -33.094% |
| 2026-07-28 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -2.362% | 4 | 633 | -25.000% |
| 2026-07-21 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -4.511% | 1 | 634 | -26.772% |
| 2026-07-20 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | -2.920% | 7 | 627 | -30.075% |
| 2026-07-17 | 7.1000 | 7.1000 | 6.8500 | 6.8500 | +13.223% | 12 | 626 | -32.117% |
| 2026-07-16 | 5.9900 | 6.0600 | 5.9900 | 6.0500 | +0.833% | 8 | 620 | -23.140% |
| 2026-07-14 | 5.9800 | 6.0600 | 5.7600 | 6.0000 | +20.724% | 119 | 592 | -22.500% |
| 2026-07-13 | 5.0500 | 5.1700 | 4.9500 | 4.9700 | +2.474% | 50 | 571 | -6.439% |
| 2026-07-10 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.960% | 15 | 556 | -4.124% |
| 2026-07-08 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +5.870% | 1 | 555 | -7.921% |
| 2026-07-07 | 4.6500 | 4.7700 | 4.6500 | 4.7700 | +4.835% | 11 | 544 | -2.516% |
| 2026-06-24 | 4.4000 | 4.6000 | 4.4000 | 4.5500 | +3.409% | 49 | 504 | +2.198% |
| 2026-06-23 | 4.3500 | 4.4000 | 4.3000 | 4.4000 | +1.149% | 62 | 496 | +5.682% |
| 2026-06-22 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | -19.593% | 45 | 532 | +6.897% |
| 2026-06-15 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -28.816% | 3 | 534 | -14.048% |
| 2026-06-09 | 7.5500 | 7.6000 | 7.5500 | 7.6000 | +6.294% | 15 | 525 | -38.816% |
| 2026-06-05 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -1.243% | 2 | 526 | -34.965% |
| 2026-06-04 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -13.810% | 1 | 526 | -35.773% |
| 2026-06-01 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -7.489% | 1 | 527 | -44.643% |
| 2026-05-27 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +5.214% | 1 | 526 | -48.789% |
| 2026-05-26 | 8.7000 | 8.7000 | 8.6000 | 8.6300 | -7.898% | 6 | 523 | -46.118% |
| 2026-05-21 | 9.1000 | 9.3700 | 9.0500 | 9.3700 | +0.107% | 4 | 524 | -50.374% |
| 2026-05-20 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -11.698% | 1 | 525 | -50.321% |
| 2026-05-19 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +10.302% | 3 | 525 | -56.132% |
| 2026-05-13 | 9.5200 | 9.6100 | 9.3000 | 9.6100 | +5.027% | 20 | 517 | -51.613% |
| 2026-05-08 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +11.585% | 1 | 516 | -49.180% |
| 2026-05-07 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -7.865% | 2 | 514 | -43.293% |
| 2026-05-06 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -10.553% | 3 | 511 | -47.753% |
| 2026-05-04 | 10.0500 | 10.0500 | 9.9500 | 9.9500 | +4.188% | 8 | 508 | -53.266% |
| 2026-05-01 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +1.058% | 4 | 504 | -51.309% |
| 2026-04-28 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +1.070% | 1 | 504 | -50.794% |
| 2026-04-27 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +6.250% | 1 | 504 | -50.267% |
| 2026-04-21 | 8.2000 | 8.8000 | 8.2000 | 8.8000 | +1.734% | 4 | 503 | -47.159% |
| 2026-04-20 | 8.6500 | 8.7500 | 8.6500 | 8.6500 | +0.465% | 7 | 503 | -46.243% |
| 2026-04-17 | 8.5500 | 8.6100 | 8.5500 | 8.6100 | -2.048% | 5 | 496 | -45.993% |
| 2026-04-15 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -4.353% | 4 | 496 | -47.099% |
| 2026-04-14 | 10.0500 | 10.0500 | 9.1900 | 9.1900 | -17.946% | 49 | 500 | -49.402% |
| 2026-04-10 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -4.681% | 10 | 471 | -58.482% |
| 2026-04-08 | 11.6000 | 11.7500 | 11.6000 | 11.7500 | -18.685% | 41 | 471 | -60.426% |
| 2026-04-07 | 14.3500 | 14.4500 | 14.3500 | 14.4500 | +1.049% | 16 | 431 | -67.820% |
| 2026-04-06 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -6.230% | 2 | 415 | -67.483% |
| 2026-04-02 | 15.7000 | 15.7000 | 15.2500 | 15.2500 | +2.487% | 3 | 410 | -69.508% |
| 2026-04-01 | 14.8200 | 14.8800 | 14.8200 | 14.8800 | -13.236% | 16 | 410 | -68.750% |
| 2026-03-31 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -5.769% | 1 | 394 | -72.886% |
| 2026-03-30 | 18.0500 | 18.2000 | 18.0500 | 18.2000 | -0.274% | 2 | 394 | -74.451% |
| 2026-03-27 | 16.5000 | 18.3500 | 16.5000 | 18.2500 | +16.242% | 36 | 392 | -74.521% |
| 2026-03-26 | 15.0500 | 15.7000 | 15.0500 | 15.7000 | +6.081% | 25 | 374 | -70.382% |
| 2026-03-25 | 14.8000 | 14.8000 | 14.6500 | 14.8000 | -4.945% | 31 | 350 | -68.581% |
| 2026-03-23 | 15.0500 | 15.9100 | 15.0500 | 15.5700 | -8.142% | 14 | 335 | -70.135% |
| 2026-03-20 | 16.9500 | 16.9500 | 16.4500 | 16.9500 | +0.593% | 100 | 335 | -72.566% |
| 2026-03-19 | 17.0500 | 17.1000 | 16.8500 | 16.8500 | -2.035% | 84 | 241 | -72.404% |
| 2026-03-17 | 16.7800 | 17.3000 | 16.7800 | 17.2000 | +1.475% | 36 | 159 | -72.965% |
| 2026-02-27 | 16.0000 | 17.2500 | 16.0000 | 16.9500 | +20.641% | 123 | 126 | -72.566% |
| 2026-02-26 | 14.3000 | 14.3000 | 14.0500 | 14.0500 | 0.000% | 8 | 0 | -66.904% |