C270319P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.5000 | 8.8500 | 8.5000 | 8.8500 | -10.152% | 2 | 3,433 | 0.000% |
| 2026-10-26 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -4.183% | 3 | 3,433 | -10.152% |
| 2026-10-23 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +7.083% | 2 | 3,433 | -13.911% |
| 2026-10-22 | 9.5200 | 9.6000 | 9.5200 | 9.6000 | +7.263% | 3 | 3,430 | -7.813% |
| 2026-10-21 | 9.0000 | 9.0000 | 8.8000 | 8.9500 | -9.596% | 12 | 3,429 | -1.117% |
| 2026-10-19 | 9.3900 | 9.9000 | 9.1000 | 9.9000 | +7.027% | 4 | 3,430 | -10.606% |
| 2026-10-16 | 7.7700 | 9.2500 | 7.7000 | 9.2500 | -4.639% | 99 | 3,497 | -4.324% |
| 2026-10-15 | 10.5800 | 10.5800 | 9.6500 | 9.7000 | +3.743% | 5 | 3,497 | -8.763% |
| 2026-10-14 | 9.8000 | 9.8000 | 9.1000 | 9.3500 | +6.250% | 37 | 3,465 | -5.348% |
| 2026-10-13 | 7.0000 | 8.8000 | 7.0000 | 8.8000 | +33.333% | 25 | 3,454 | +0.568% |
| 2026-10-12 | 7.0500 | 7.0500 | 6.6000 | 6.6000 | -21.429% | 5 | 3,454 | +34.091% |
| 2026-10-08 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -2.890% | 1 | 3,454 | +5.357% |
| 2026-10-07 | 8.9500 | 8.9500 | 8.4000 | 8.6500 | +9.494% | 83 | 3,441 | +2.312% |
| 2026-10-06 | 7.6800 | 7.9000 | 7.6800 | 7.9000 | -1.863% | 4 | 3,442 | +12.025% |
| 2026-10-05 | 8.0500 | 8.0500 | 7.8000 | 8.0500 | -2.660% | 6 | 3,441 | +9.938% |
| 2026-10-02 | 8.4000 | 8.4000 | 8.2300 | 8.2700 | -7.598% | 14 | 3,435 | +7.013% |
| 2026-10-01 | 8.1300 | 10.3000 | 8.1300 | 8.9500 | +16.234% | 42 | 3,424 | -1.117% |
| 2026-09-30 | 7.4000 | 7.7000 | 7.4000 | 7.7000 | +4.762% | 17 | 3,422 | +14.935% |
| 2026-09-28 | 7.0200 | 7.3500 | 7.0200 | 7.3500 | +13.077% | 51 | 3,430 | +20.408% |
| 2026-09-25 | 6.7000 | 6.7000 | 6.5000 | 6.5000 | -10.959% | 8 | 3,428 | +36.154% |
| 2026-09-24 | 7.5000 | 7.7000 | 7.1500 | 7.3000 | +0.829% | 72 | 3,390 | +21.233% |
| 2026-09-23 | 7.1600 | 7.3000 | 6.9500 | 7.2400 | +13.302% | 36 | 3,380 | +22.238% |
| 2026-09-21 | 6.5000 | 6.5000 | 6.3700 | 6.3900 | -14.800% | 13 | 3,374 | +38.498% |
| 2026-09-18 | 7.4500 | 7.5000 | 7.4500 | 7.5000 | -3.846% | 3 | 3,373 | +18.000% |
| 2026-09-16 | 6.8000 | 7.8000 | 6.8000 | 7.8000 | +13.043% | 40 | 3,346 | +13.462% |
| 2026-09-15 | 5.8500 | 6.9000 | 5.8500 | 6.9000 | -2.128% | 11 | 3,346 | +28.261% |
| 2026-09-14 | 6.7000 | 7.0500 | 6.6000 | 7.0500 | +22.609% | 5 | 3,346 | +25.532% |
| 2026-09-11 | 5.6500 | 5.9000 | 5.6500 | 5.7500 | -5.738% | 220 | 3,293 | +53.913% |
| 2026-09-10 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 0.000% | 6 | 3,293 | +45.082% |
| 2026-09-09 | 6.0300 | 6.1300 | 6.0300 | 6.1000 | +1.667% | 18 | 3,277 | +45.082% |
| 2026-09-08 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | +1.868% | 10 | 3,268 | +47.500% |
| 2026-09-04 | 6.2000 | 6.2500 | 5.8800 | 5.8900 | -15.616% | 65 | 3,229 | +50.255% |
| 2026-09-02 | 7.1200 | 7.1200 | 6.5000 | 6.9800 | -5.676% | 147 | 3,275 | +26.791% |
| 2026-09-01 | 7.3600 | 7.4000 | 7.3600 | 7.4000 | -2.632% | 2 | 3,274 | +19.595% |
| 2026-08-31 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.740% | 2 | 3,274 | +16.447% |
| 2026-08-28 | 7.3500 | 7.4800 | 7.3500 | 7.4700 | +1.633% | 61 | 3,263 | +18.474% |
| 2026-08-26 | 7.5000 | 7.5000 | 7.3500 | 7.3500 | -8.125% | 11 | 3,263 | +20.408% |
| 2026-08-25 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.235% | 99 | 3,234 | +10.625% |
| 2026-08-24 | 8.1500 | 8.1500 | 8.1000 | 8.1000 | -3.571% | 9 | 3,235 | +9.259% |
| 2026-08-21 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.205% | 1 | 3,236 | +5.357% |
| 2026-08-20 | 8.2800 | 8.3000 | 8.2800 | 8.3000 | +5.063% | 6 | 3,236 | +6.627% |
| 2026-08-19 | 7.9000 | 7.9000 | 7.8500 | 7.9000 | +18.797% | 43 | 3,200 | +12.025% |
| 2026-08-18 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +5.556% | 1 | 3,200 | +33.083% |
| 2026-08-17 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | -2.022% | 2 | 3,200 | +40.476% |
| 2026-08-14 | 6.7500 | 6.7500 | 6.3000 | 6.4300 | -1.229% | 56 | 3,196 | +37.636% |
| 2026-08-13 | 6.6500 | 6.6500 | 6.4500 | 6.5100 | -3.556% | 31 | 3,166 | +35.945% |
| 2026-08-12 | 6.9000 | 6.9000 | 6.7500 | 6.7500 | -8.537% | 44 | 3,148 | +31.111% |
| 2026-08-11 | 7.4800 | 7.4800 | 7.3800 | 7.3800 | -6.226% | 2 | 3,146 | +19.919% |
| 2026-08-07 | 8.1000 | 8.1000 | 7.8700 | 7.8700 | +2.208% | 13 | 3,136 | +12.452% |
| 2026-08-06 | 7.5300 | 7.7400 | 7.5300 | 7.7000 | +3.774% | 7 | 3,143 | +14.935% |
| 2026-08-05 | 7.1000 | 7.4200 | 7.1000 | 7.4200 | -17.280% | 2 | 3,142 | +19.272% |
| 2026-07-31 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -4.777% | 1 | 3,142 | -1.338% |
| 2026-07-28 | 9.7000 | 9.7000 | 9.4200 | 9.4200 | +1.509% | 15 | 3,142 | -6.051% |
| 2026-07-21 | 10.1500 | 10.1500 | 9.2800 | 9.2800 | -9.463% | 2 | 3,142 | -4.634% |
| 2026-07-20 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -3.302% | 2 | 3,142 | -13.659% |
| 2026-07-17 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +15.847% | 9 | 3,142 | -16.509% |
| 2026-07-16 | 9.4500 | 9.4500 | 9.0000 | 9.1500 | +0.109% | 6 | 3,141 | -3.279% |
| 2026-07-15 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -1.720% | 1 | 3,140 | -3.173% |
| 2026-07-14 | 9.1500 | 9.3500 | 9.1500 | 9.3000 | +16.250% | 10 | 3,134 | -4.839% |
| 2026-07-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +9.589% | 2 | 3,134 | +10.625% |
| 2026-07-07 | 6.9000 | 7.3000 | 6.9000 | 7.3000 | +1.955% | 36 | 3,115 | +21.233% |
| 2026-07-06 | 7.1500 | 7.1700 | 6.9300 | 7.1600 | -4.533% | 42 | 3,108 | +23.603% |
| 2026-07-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -4.459% | 1 | 3,107 | +18.000% |
| 2026-07-01 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +9.484% | 2 | 3,107 | +12.739% |
| 2026-06-29 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +7.820% | 20 | 3,087 | +23.431% |
| 2026-06-25 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -3.763% | 10 | 3,092 | +33.083% |
| 2026-06-24 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +2.370% | 1 | 3,092 | +28.075% |
| 2026-06-23 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +0.446% | 17 | 3,075 | +31.111% |
| 2026-06-22 | 6.4500 | 6.7200 | 6.4500 | 6.7200 | -1.176% | 10 | 3,065 | +31.696% |
| 2026-06-18 | 6.6600 | 6.8000 | 6.6500 | 6.8000 | -13.706% | 16 | 3,064 | +30.147% |
| 2026-06-15 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -17.227% | 3 | 3,067 | +12.310% |
| 2026-06-11 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -7.752% | 18 | 3,067 | -7.038% |
| 2026-06-10 | 10.2100 | 10.3200 | 10.2100 | 10.3200 | -7.444% | 2 | 3,069 | -14.244% |
| 2026-06-09 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +7.625% | 4 | 3,069 | -20.628% |
| 2026-06-04 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -13.305% | 1 | 3,070 | -14.575% |
| 2026-06-03 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +10.648% | 8 | 3,062 | -25.941% |
| 2026-06-02 | 11.4700 | 11.5000 | 10.8000 | 10.8000 | -12.903% | 45 | 3,083 | -18.056% |
| 2026-06-01 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -8.689% | 3 | 3,080 | -28.629% |
| 2026-05-28 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | +9.516% | 10 | 3,070 | -34.831% |
| 2026-05-26 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -6.415% | 3 | 3,068 | -28.629% |
| 2026-05-22 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -3.986% | 3 | 3,068 | -33.208% |
| 2026-05-21 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +1.845% | 1 | 3,069 | -35.870% |
| 2026-05-20 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -11.726% | 2 | 3,069 | -34.686% |
| 2026-05-19 | 15.1500 | 15.3500 | 15.1500 | 15.3500 | +7.343% | 6 | 3,075 | -42.345% |
| 2026-05-15 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +4.000% | 1 | 3,076 | -38.112% |
| 2026-05-13 | 13.7500 | 13.8000 | 13.6000 | 13.7500 | +2.996% | 29 | 3,047 | -35.636% |
| 2026-05-12 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | 0.000% | 15 | 3,032 | -33.708% |
| 2026-05-11 | 13.0000 | 13.5000 | 13.0000 | 13.3500 | +7.661% | 79 | 2,961 | -33.708% |
| 2026-05-08 | 11.5300 | 12.4000 | 11.5300 | 12.4000 | -3.125% | 54 | 2,908 | -28.629% |
| 2026-05-07 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | 0.000% | 2 | 2,908 | -30.859% |
| 2026-05-06 | 12.3000 | 12.8000 | 12.2500 | 12.8000 | -3.759% | 22 | 2,905 | -30.859% |
| 2026-05-05 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -6.007% | 1 | 2,904 | -33.459% |
| 2026-05-04 | 13.9500 | 14.1500 | 13.9500 | 14.1500 | +4.044% | 4 | 2,904 | -37.456% |
| 2026-05-01 | 12.8000 | 13.6000 | 12.8000 | 13.6000 | -0.366% | 16 | 2,891 | -34.926% |
| 2026-04-30 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -1.444% | 2 | 2,891 | -35.165% |
| 2026-04-29 | 13.6500 | 13.8500 | 13.6500 | 13.8500 | +5.323% | 752 | 2,889 | -36.101% |
| 2026-04-28 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -0.755% | 1 | 2,137 | -32.700% |
| 2026-04-27 | 13.5000 | 13.5000 | 13.1500 | 13.2500 | -2.214% | 17 | 2,137 | -33.208% |
| 2026-04-24 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -0.660% | 2 | 2,123 | -34.686% |
| 2026-04-23 | 13.3000 | 13.6400 | 12.9500 | 13.6400 | +6.479% | 4 | 2,121 | -35.117% |
| 2026-04-22 | 12.8200 | 12.8200 | 12.8100 | 12.8100 | +4.146% | 3 | 2,119 | -30.913% |
| 2026-04-20 | 12.3000 | 12.3500 | 12.3000 | 12.3000 | +2.075% | 8 | 2,116 | -28.049% |
| 2026-04-17 | 12.4000 | 12.4000 | 12.0500 | 12.0500 | -4.137% | 3 | 2,116 | -26.556% |
| 2026-04-15 | 12.6500 | 12.6500 | 12.5700 | 12.5700 | -2.784% | 3 | 2,114 | -29.594% |
| 2026-04-14 | 13.8000 | 13.8000 | 12.9300 | 12.9300 | -17.009% | 32 | 2,113 | -31.555% |
| 2026-04-13 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | +1.432% | 10 | 2,081 | -43.196% |
| 2026-04-10 | 15.4500 | 15.4500 | 15.3500 | 15.3600 | -6.055% | 2,000 | 2,081 | -42.383% |
| 2026-04-08 | 15.6000 | 16.3500 | 15.6000 | 16.3500 | -14.621% | 73 | 88 | -45.872% |
| 2026-04-07 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -3.526% | 1 | 20 | -53.786% |
| 2026-03-25 | 19.7500 | 20.1500 | 19.7000 | 19.8500 | -3.641% | 32 | 20 | -55.416% |
| 2026-02-25 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | 0.000% | 1 | 1 | -57.039% |