C270319P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -10.247% | 1 | 2,330 | 0.000% |
| 2026-10-22 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +9.536% | 1 | 2,330 | -10.247% |
| 2026-10-21 | 11.8500 | 11.9300 | 11.8500 | 11.8500 | -6.693% | 8 | 2,328 | -1.688% |
| 2026-10-20 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -1.167% | 1 | 2,328 | -8.268% |
| 2026-10-19 | 11.9000 | 12.8500 | 11.7500 | 12.8500 | +7.983% | 921 | 2,474 | -9.339% |
| 2026-10-16 | 10.2000 | 12.0500 | 10.1900 | 11.9000 | -11.524% | 958 | 1,776 | -2.101% |
| 2026-10-15 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +6.492% | 1 | 1,776 | -13.383% |
| 2026-10-14 | 13.2000 | 13.2000 | 12.3700 | 12.6300 | +15.027% | 76 | 1,763 | -7.759% |
| 2026-10-13 | 10.3400 | 10.9800 | 10.3200 | 10.9800 | +26.936% | 45 | 1,723 | +6.102% |
| 2026-10-12 | 8.6600 | 8.6600 | 8.6500 | 8.6500 | -7.979% | 3 | 1,721 | +34.682% |
| 2026-10-09 | 10.4500 | 10.4500 | 9.4000 | 9.4000 | -14.932% | 262 | 1,582 | +23.936% |
| 2026-10-08 | 10.8000 | 11.1500 | 10.8000 | 11.0500 | -0.450% | 32 | 1,584 | +5.430% |
| 2026-10-07 | 11.5000 | 11.5700 | 11.0000 | 11.1000 | +7.767% | 64 | 1,548 | +4.955% |
| 2026-10-06 | 9.9500 | 10.3500 | 9.9500 | 10.3000 | +0.980% | 8 | 1,545 | +13.107% |
| 2026-10-05 | 10.1000 | 10.2000 | 10.0500 | 10.2000 | -4.673% | 7 | 1,543 | +14.216% |
| 2026-10-02 | 11.0000 | 11.0000 | 10.6500 | 10.7000 | -6.140% | 6 | 1,552 | +8.879% |
| 2026-10-01 | 12.0000 | 12.0000 | 11.4000 | 11.4000 | +15.152% | 17 | 1,548 | +2.193% |
| 2026-09-30 | 9.7500 | 9.9500 | 9.7500 | 9.9000 | +3.125% | 38 | 1,517 | +17.677% |
| 2026-09-29 | 9.4700 | 9.7500 | 9.3900 | 9.6000 | +4.918% | 198 | 1,364 | +21.354% |
| 2026-09-28 | 9.0000 | 9.2000 | 9.0000 | 9.1500 | +7.901% | 9 | 1,364 | +27.322% |
| 2026-09-25 | 8.6000 | 8.6000 | 8.4400 | 8.4800 | -9.305% | 80 | 1,325 | +37.382% |
| 2026-09-24 | 9.9000 | 9.9000 | 9.2100 | 9.3500 | +0.538% | 153 | 1,264 | +24.599% |
| 2026-09-23 | 9.3500 | 9.3500 | 9.3000 | 9.3000 | -1.587% | 8 | 1,263 | +25.269% |
| 2026-09-22 | 8.9000 | 9.9000 | 8.9000 | 9.4500 | +14.964% | 4 | 1,263 | +23.280% |
| 2026-09-21 | 9.2500 | 9.2500 | 8.1900 | 8.2200 | -15.258% | 9 | 1,260 | +41.727% |
| 2026-09-18 | 9.6000 | 9.7000 | 9.3300 | 9.7000 | +4.865% | 23 | 1,251 | +20.103% |
| 2026-09-17 | 9.5000 | 10.3500 | 9.2000 | 9.2500 | +2.778% | 34 | 1,245 | +25.946% |
| 2026-09-16 | 8.6000 | 9.0000 | 8.4000 | 9.0000 | +3.448% | 32 | 1,232 | +29.444% |
| 2026-09-15 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.472% | 9 | 1,229 | +33.908% |
| 2026-09-14 | 8.1800 | 9.5000 | 8.1800 | 8.8300 | +20.136% | 39 | 1,215 | +31.937% |
| 2026-09-11 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -5.890% | 1 | 1,215 | +58.503% |
| 2026-09-10 | 7.6400 | 7.8100 | 7.5900 | 7.8100 | +2.763% | 41 | 1,211 | +49.168% |
| 2026-09-09 | 7.6100 | 7.7000 | 7.6000 | 7.6000 | -0.654% | 4 | 1,211 | +53.289% |
| 2026-09-08 | 7.8500 | 7.8500 | 7.6500 | 7.6500 | +0.658% | 78 | 1,226 | +52.288% |
| 2026-09-04 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 0.000% | 2 | 1,224 | +53.289% |
| 2026-09-03 | 8.2500 | 8.2500 | 7.4500 | 7.6000 | -13.636% | 8 | 1,224 | +53.289% |
| 2026-09-02 | 8.4000 | 9.0000 | 8.4000 | 8.8000 | -7.368% | 67 | 1,162 | +32.386% |
| 2026-09-01 | 8.7100 | 9.5000 | 8.7100 | 9.5000 | -1.554% | 123 | 1,125 | +22.632% |
| 2026-08-31 | 9.7500 | 9.9000 | 9.5000 | 9.6500 | +2.116% | 662 | 481 | +20.725% |
| 2026-08-28 | 9.3500 | 9.5500 | 9.3500 | 9.4500 | -2.073% | 36 | 470 | +23.280% |
| 2026-08-27 | 9.9000 | 9.9000 | 9.3500 | 9.6500 | +2.769% | 87 | 468 | +20.725% |
| 2026-08-26 | 9.8000 | 9.8500 | 9.3900 | 9.3900 | -3.692% | 24 | 465 | +24.068% |
| 2026-08-25 | 10.0500 | 10.1000 | 9.7500 | 9.7500 | -4.412% | 5 | 464 | +19.487% |
| 2026-08-24 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | -3.409% | 24 | 444 | +14.216% |
| 2026-08-21 | 10.8800 | 10.8800 | 10.5000 | 10.5600 | +10.576% | 64 | 428 | +10.322% |
| 2026-08-19 | 8.8000 | 9.5500 | 8.8000 | 9.5500 | +6.704% | 9 | 419 | +21.990% |
| 2026-08-18 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +11.875% | 1 | 420 | +30.168% |
| 2026-08-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.840% | 2 | 418 | +45.625% |
| 2026-08-14 | 7.9900 | 8.1500 | 7.9900 | 8.1500 | -0.852% | 37 | 382 | +42.945% |
| 2026-08-13 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -3.294% | 1 | 382 | +41.727% |
| 2026-08-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -13.880% | 7 | 375 | +37.059% |
| 2026-08-07 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +1.439% | 15 | 360 | +18.034% |
| 2026-08-06 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +10.193% | 1 | 360 | +19.733% |
| 2026-08-05 | 8.8500 | 8.8500 | 8.8300 | 8.8300 | -4.022% | 4 | 361 | +31.937% |
| 2026-08-04 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -24.092% | 1 | 361 | +26.630% |
| 2026-07-30 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -10.421% | 12 | 373 | -3.878% |
| 2026-07-29 | 13.3500 | 13.5300 | 13.1800 | 13.5300 | +13.697% | 13 | 360 | -13.895% |
| 2026-07-28 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +2.234% | 5 | 360 | -2.101% |
| 2026-07-24 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +3.009% | 1 | 359 | +0.086% |
| 2026-07-22 | 11.1500 | 11.3200 | 11.1400 | 11.3000 | -0.877% | 74 | 449 | +3.097% |
| 2026-07-21 | 11.5000 | 11.5000 | 11.2500 | 11.4000 | -9.163% | 51 | 442 | +2.193% |
| 2026-07-20 | 12.5000 | 12.5500 | 12.5000 | 12.5500 | -3.089% | 15 | 442 | -7.171% |
| 2026-07-17 | 12.6000 | 12.9500 | 12.6000 | 12.9500 | +10.213% | 10 | 442 | -10.039% |
| 2026-07-16 | 11.2000 | 12.1000 | 11.1000 | 11.7500 | +4.911% | 30 | 451 | -0.851% |
| 2026-07-15 | 11.4200 | 11.4200 | 11.2000 | 11.2000 | +5.660% | 4 | 449 | +4.018% |
| 2026-07-14 | 8.4000 | 11.0500 | 8.4000 | 10.6000 | +15.974% | 29 | 438 | +9.906% |
| 2026-07-13 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -4.792% | 1 | 438 | +27.462% |
| 2026-07-09 | 9.6500 | 9.6600 | 9.6000 | 9.6000 | -4.000% | 83 | 368 | +21.354% |
| 2026-07-08 | 10.0500 | 10.1000 | 10.0000 | 10.0000 | +11.111% | 37 | 333 | +16.500% |
| 2026-07-07 | 8.8500 | 9.0000 | 8.8500 | 9.0000 | +2.157% | 31 | 333 | +29.444% |
| 2026-07-06 | 8.8300 | 8.8300 | 8.3500 | 8.8100 | -8.133% | 11 | 323 | +32.236% |
| 2026-07-02 | 9.6700 | 9.6900 | 9.2500 | 9.5900 | +0.630% | 240 | 151 | +21.481% |
| 2026-06-30 | 9.5800 | 9.5900 | 9.5300 | 9.5300 | +14.406% | 8 | 146 | +22.246% |
| 2026-06-25 | 8.3300 | 8.4000 | 8.3000 | 8.3300 | +3.478% | 78 | 141 | +39.856% |
| 2026-06-18 | 8.0500 | 8.1000 | 8.0500 | 8.0500 | -5.627% | 23 | 120 | +44.720% |
| 2026-06-17 | 8.4000 | 8.5300 | 8.4000 | 8.5300 | -8.280% | 8 | 116 | +36.577% |
| 2026-06-16 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -25.600% | 7 | 111 | +25.269% |
| 2026-06-09 | 12.7500 | 13.4000 | 12.4500 | 12.5000 | -8.088% | 15 | 100 | -6.800% |
| 2026-06-05 | 13.3700 | 13.6000 | 13.3700 | 13.6000 | +10.032% | 7 | 107 | -14.338% |
| 2026-06-04 | 12.5000 | 12.5000 | 12.1100 | 12.3600 | -9.051% | 7 | 100 | -5.744% |
| 2026-06-02 | 13.1000 | 13.5900 | 13.1000 | 13.5900 | -14.259% | 12 | 89 | -14.275% |
| 2026-05-22 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -2.462% | 1 | 88 | -26.498% |
| 2026-05-14 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -2.108% | 1 | 87 | -28.308% |
| 2026-05-13 | 16.3000 | 16.6000 | 16.3000 | 16.6000 | +5.063% | 4 | 91 | -29.819% |
| 2026-05-12 | 16.7000 | 16.7000 | 15.8000 | 15.8000 | -0.940% | 23 | 111 | -26.266% |
| 2026-05-11 | 15.9500 | 15.9500 | 15.6500 | 15.9500 | +11.930% | 17 | 118 | -26.959% |
| 2026-05-07 | 14.0000 | 14.2500 | 14.0000 | 14.2500 | -5.629% | 2 | 118 | -18.246% |
| 2026-05-06 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -9.581% | 2 | 116 | -22.848% |
| 2026-05-04 | 16.4700 | 16.7000 | 16.4700 | 16.7000 | +4.375% | 7 | 109 | -30.240% |
| 2026-05-01 | 15.1500 | 16.2000 | 15.1500 | 16.0000 | +1.266% | 72 | 66 | -27.187% |
| 2026-04-30 | 16.0500 | 16.0500 | 15.6500 | 15.8000 | +6.829% | 11 | 66 | -26.266% |
| 2026-04-22 | 14.5000 | 14.7900 | 14.5000 | 14.7900 | +2.495% | 3 | 59 | -21.231% |
| 2026-04-21 | 13.5000 | 14.4300 | 13.5000 | 14.4300 | +0.909% | 7 | 49 | -19.265% |
| 2026-04-20 | 14.2000 | 14.3000 | 14.2000 | 14.3000 | +1.060% | 3 | 49 | -18.531% |
| 2026-04-17 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -8.117% | 2 | 46 | -17.668% |
| 2026-04-16 | 14.8000 | 15.4000 | 14.8000 | 15.4000 | -1.282% | 4 | 46 | -24.351% |
| 2026-04-14 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -11.615% | 1 | 42 | -25.321% |
| 2026-04-13 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -3.288% | 1 | 41 | -33.994% |
| 2026-04-08 | 19.0000 | 19.0000 | 18.2500 | 18.2500 | -17.234% | 7 | 41 | -36.164% |
| 2026-04-07 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -17.662% | 28 | 34 | -47.166% |
| 2026-03-02 | 26.7800 | 26.7800 | 26.7800 | 26.7800 | 0.000% | 6 | 6 | -56.497% |