C270319P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.6300 | 6.6300 | 6.5500 | 6.5500 | -5.755% | 5 | 1,815 | 0.000% |
| 2026-10-27 | 7.3500 | 7.3500 | 6.9500 | 6.9500 | -6.081% | 3 | 1,816 | -5.755% |
| 2026-10-26 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -6.918% | 3 | 1,814 | -11.486% |
| 2026-10-23 | 8.1000 | 8.2500 | 7.8500 | 7.9500 | +4.605% | 12 | 1,819 | -17.610% |
| 2026-10-22 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +12.426% | 2 | 1,820 | -13.816% |
| 2026-10-21 | 6.6500 | 6.7700 | 6.6000 | 6.7600 | -6.759% | 8 | 1,820 | -3.107% |
| 2026-10-20 | 7.5500 | 7.5500 | 7.0000 | 7.2500 | -2.685% | 25 | 1,817 | -9.655% |
| 2026-10-19 | 7.0000 | 7.5000 | 7.0000 | 7.4500 | +10.370% | 12 | 1,818 | -12.081% |
| 2026-10-16 | 5.9000 | 6.8500 | 5.9000 | 6.7500 | -2.174% | 68 | 1,872 | -2.963% |
| 2026-10-15 | 7.9200 | 7.9200 | 6.9000 | 6.9000 | -3.497% | 59 | 1,871 | -5.072% |
| 2026-10-14 | 7.4000 | 7.4000 | 6.9500 | 7.1500 | +13.492% | 105 | 1,804 | -8.392% |
| 2026-10-13 | 5.2500 | 6.3000 | 5.0500 | 6.3000 | +29.363% | 68 | 1,783 | +3.968% |
| 2026-10-12 | 4.9400 | 4.9400 | 4.8700 | 4.8700 | -16.034% | 3 | 1,784 | +34.497% |
| 2026-10-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -12.121% | 1 | 1,783 | +12.931% |
| 2026-10-08 | 6.4000 | 6.6000 | 6.4000 | 6.6000 | +2.326% | 6 | 1,778 | -0.758% |
| 2026-10-07 | 6.7500 | 6.7500 | 6.4500 | 6.4500 | +9.322% | 17 | 1,772 | +1.550% |
| 2026-10-06 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.667% | 1 | 1,772 | +11.017% |
| 2026-10-05 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | -4.762% | 4 | 1,772 | +9.167% |
| 2026-10-02 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | -10.638% | 48 | 1,729 | +3.968% |
| 2026-10-01 | 7.5500 | 7.6000 | 6.9500 | 7.0500 | +20.513% | 59 | 1,737 | -7.092% |
| 2026-09-30 | 5.7200 | 5.8500 | 5.7200 | 5.8500 | +3.540% | 42 | 1,707 | +11.966% |
| 2026-09-29 | 5.5000 | 5.8000 | 5.5000 | 5.6500 | +0.893% | 145 | 1,601 | +15.929% |
| 2026-09-28 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | +12.000% | 59 | 1,588 | +16.964% |
| 2026-09-25 | 5.1500 | 5.2000 | 4.9500 | 5.0000 | -8.257% | 131 | 1,548 | +31.000% |
| 2026-09-24 | 5.6500 | 5.9000 | 5.4500 | 5.4500 | -0.909% | 30 | 1,548 | +20.183% |
| 2026-09-23 | 5.3500 | 5.5500 | 5.3500 | 5.5000 | -2.655% | 29 | 1,539 | +19.091% |
| 2026-09-22 | 5.1500 | 5.6500 | 5.1500 | 5.6500 | +15.306% | 3 | 1,539 | +15.929% |
| 2026-09-21 | 5.3000 | 5.4000 | 4.8500 | 4.9000 | -14.783% | 33 | 1,535 | +33.673% |
| 2026-09-18 | 5.8000 | 5.8000 | 5.6500 | 5.7500 | +2.679% | 233 | 1,405 | +13.913% |
| 2026-09-17 | 6.3500 | 6.3500 | 5.5000 | 5.6000 | -1.754% | 5 | 1,414 | +16.964% |
| 2026-09-16 | 5.2000 | 6.0500 | 5.2000 | 5.7000 | +9.615% | 524 | 931 | +14.912% |
| 2026-09-15 | 4.6000 | 5.3000 | 4.6000 | 5.2000 | -8.772% | 24 | 935 | +25.962% |
| 2026-09-14 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +22.581% | 2 | 935 | +14.912% |
| 2026-09-10 | 4.7000 | 4.7000 | 4.5500 | 4.6500 | +1.087% | 20 | 926 | +40.860% |
| 2026-09-09 | 4.9500 | 5.0000 | 4.6000 | 4.6000 | -1.075% | 13 | 925 | +42.391% |
| 2026-09-08 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | +3.333% | 8 | 923 | +40.860% |
| 2026-09-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 1 | 924 | +45.556% |
| 2026-09-03 | 4.8000 | 4.9000 | 4.3500 | 4.3500 | -19.444% | 5 | 924 | +50.575% |
| 2026-09-02 | 5.0500 | 5.4500 | 5.0000 | 5.4000 | -5.263% | 26 | 915 | +21.296% |
| 2026-09-01 | 6.2300 | 6.2300 | 5.3500 | 5.7000 | -2.397% | 22 | 903 | +14.912% |
| 2026-08-31 | 5.9000 | 5.9500 | 5.8000 | 5.8400 | +1.038% | 9 | 903 | +12.158% |
| 2026-08-28 | 5.7500 | 5.7800 | 5.4500 | 5.7800 | -0.345% | 78 | 879 | +13.322% |
| 2026-08-27 | 6.0500 | 6.1000 | 5.7000 | 5.8000 | +0.870% | 14 | 880 | +12.931% |
| 2026-08-26 | 6.0000 | 6.0000 | 5.7300 | 5.7500 | -8.293% | 20 | 878 | +13.913% |
| 2026-08-24 | 6.2300 | 6.3300 | 6.2200 | 6.2700 | -3.538% | 6 | 880 | +4.466% |
| 2026-08-21 | 6.6500 | 6.8400 | 6.5000 | 6.5000 | -5.797% | 99 | 844 | +0.769% |
| 2026-08-20 | 6.4000 | 6.9000 | 6.4000 | 6.9000 | +14.050% | 26 | 820 | -5.072% |
| 2026-08-19 | 5.4000 | 6.1500 | 5.4000 | 6.0500 | +22.222% | 7 | 817 | +8.264% |
| 2026-08-17 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.000% | 2 | 817 | +32.323% |
| 2026-08-14 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | -4.762% | 3 | 815 | +31.000% |
| 2026-08-13 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | -1.869% | 4 | 811 | +24.762% |
| 2026-08-12 | 5.4000 | 5.4500 | 5.3500 | 5.3500 | -7.759% | 19 | 795 | +22.430% |
| 2026-08-11 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.814% | 1 | 795 | +12.931% |
| 2026-08-10 | 6.0500 | 6.0500 | 6.0300 | 6.0300 | -4.589% | 2 | 795 | +8.624% |
| 2026-08-07 | 6.4500 | 6.4500 | 6.3200 | 6.3200 | +2.764% | 61 | 784 | +3.639% |
| 2026-08-04 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -15.172% | 11 | 784 | +6.504% |
| 2026-07-31 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | -6.452% | 4 | 782 | -9.655% |
| 2026-07-28 | 7.7500 | 7.8000 | 7.7500 | 7.7500 | +0.649% | 7 | 782 | -15.484% |
| 2026-07-27 | 7.6800 | 7.9400 | 7.6700 | 7.7000 | -1.282% | 208 | 741 | -14.935% |
| 2026-07-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +5.405% | 8 | 733 | -16.026% |
| 2026-07-21 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -12.941% | 1 | 732 | -11.486% |
| 2026-07-20 | 8.3000 | 8.5000 | 8.3000 | 8.5000 | -1.163% | 6 | 731 | -22.941% |
| 2026-07-17 | 8.7500 | 8.7500 | 8.3500 | 8.6000 | +13.907% | 18 | 723 | -23.837% |
| 2026-07-16 | 7.3500 | 7.5500 | 7.3000 | 7.5500 | -1.048% | 5 | 722 | -13.245% |
| 2026-07-14 | 5.1500 | 7.6300 | 5.1500 | 7.6300 | +22.080% | 6 | 716 | -14.155% |
| 2026-07-13 | 6.1000 | 6.3500 | 6.1000 | 6.2500 | +4.690% | 6 | 712 | +4.800% |
| 2026-07-10 | 6.0500 | 6.0500 | 5.8500 | 5.9700 | -5.238% | 9 | 703 | +9.715% |
| 2026-07-09 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -2.326% | 39 | 665 | +3.968% |
| 2026-07-08 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | +10.256% | 3 | 662 | +1.550% |
| 2026-07-07 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | -8.594% | 6 | 661 | +11.966% |
| 2026-07-01 | 6.5500 | 6.5500 | 6.3500 | 6.4000 | +18.519% | 4 | 657 | +2.344% |
| 2026-06-25 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | -6.087% | 41 | 617 | +21.296% |
| 2026-06-24 | 5.6500 | 5.7500 | 5.6500 | 5.7500 | +6.481% | 39 | 593 | +13.913% |
| 2026-06-23 | 5.4000 | 5.4000 | 5.3500 | 5.4000 | -0.917% | 53 | 561 | +21.296% |
| 2026-06-22 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | -1.802% | 15 | 563 | +20.183% |
| 2026-06-18 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | -11.200% | 61 | 506 | +18.018% |
| 2026-06-16 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -5.873% | 5 | 501 | +4.800% |
| 2026-06-15 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -22.791% | 3 | 501 | -1.355% |
| 2026-06-10 | 8.5000 | 8.6000 | 8.5000 | 8.6000 | -2.605% | 2 | 499 | -23.837% |
| 2026-06-09 | 9.2500 | 9.2500 | 8.8300 | 8.8300 | -3.813% | 10 | 499 | -25.821% |
| 2026-06-02 | 9.7500 | 9.8200 | 9.1800 | 9.1800 | -17.223% | 3 | 500 | -28.649% |
| 2026-05-22 | 10.6400 | 11.1600 | 10.6400 | 11.0900 | -3.565% | 32 | 500 | -40.938% |
| 2026-05-21 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.367% | 1 | 500 | -43.043% |
| 2026-05-19 | 12.8500 | 12.8500 | 12.5500 | 12.5500 | +8.377% | 2 | 502 | -47.809% |
| 2026-05-13 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -1.864% | 1 | 501 | -43.437% |
| 2026-05-12 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +11.321% | 1 | 501 | -44.492% |
| 2026-05-08 | 9.4000 | 10.6000 | 9.4000 | 10.6000 | +8.718% | 16 | 487 | -38.208% |
| 2026-05-07 | 9.7500 | 9.9000 | 9.7500 | 9.7500 | -8.879% | 275 | 298 | -32.821% |
| 2026-05-06 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -8.859% | 3 | 295 | -38.785% |
| 2026-05-04 | 11.9000 | 11.9000 | 11.7400 | 11.7400 | +1.645% | 3 | 293 | -44.208% |
| 2026-04-30 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +11.594% | 1 | 293 | -43.290% |
| 2026-04-20 | 10.5000 | 10.5000 | 10.3500 | 10.3500 | +1.870% | 6 | 292 | -36.715% |
| 2026-04-17 | 10.1500 | 10.1600 | 10.1500 | 10.1600 | -24.741% | 5 | 286 | -35.531% |
| 2026-04-13 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +1.124% | 1 | 284 | -51.481% |
| 2026-04-10 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -4.643% | 2 | 284 | -50.936% |
| 2026-04-09 | 13.9500 | 14.0000 | 13.9500 | 14.0000 | +2.339% | 3 | 284 | -53.214% |
| 2026-04-08 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | -17.091% | 1 | 284 | -52.120% |
| 2026-04-07 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -17.085% | 26 | 283 | -60.303% |
| 2026-03-31 | 19.9500 | 19.9500 | 19.9000 | 19.9000 | -6.792% | 4 | 260 | -67.085% |
| 2026-03-27 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | +16.667% | 22 | 259 | -69.321% |
| 2026-03-26 | 17.9500 | 18.4500 | 17.8000 | 18.3000 | +7.331% | 93 | 237 | -64.208% |
| 2026-03-25 | 17.1000 | 17.3500 | 17.0500 | 17.0500 | -3.672% | 13 | 150 | -61.584% |
| 2026-03-23 | 17.6000 | 17.7000 | 17.6000 | 17.7000 | -6.596% | 8 | 154 | -62.994% |
| 2026-03-03 | 19.2500 | 19.2500 | 18.9500 | 18.9500 | +21.086% | 2 | 146 | -65.435% |
| 2026-02-26 | 16.7000 | 16.7500 | 15.6500 | 15.6500 | 0.000% | 148 | 146 | -58.147% |