C270319P00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.2600 | 15.2600 | 14.5500 | 14.8500 | -4.194% | 14 | 778 | 0.000% |
| 2026-10-27 | 15.8000 | 15.8000 | 15.5000 | 15.5000 | -7.241% | 70 | 779 | -4.194% |
| 2026-10-26 | 16.6000 | 16.7100 | 15.9700 | 16.7100 | -1.590% | 6 | 776 | -11.131% |
| 2026-10-23 | 16.7300 | 16.9800 | 16.7300 | 16.9800 | +27.669% | 12 | 774 | -12.544% |
| 2026-10-16 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -21.994% | 11 | 763 | +11.654% |
| 2026-10-15 | 16.6700 | 17.0500 | 16.6700 | 17.0500 | +20.922% | 4 | 759 | -12.903% |
| 2026-10-08 | 13.8000 | 14.2000 | 13.8000 | 14.1000 | +1.732% | 19 | 751 | +5.319% |
| 2026-10-07 | 14.1000 | 14.1000 | 13.8600 | 13.8600 | +4.841% | 6 | 757 | +7.143% |
| 2026-10-06 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | -1.710% | 10 | 751 | +12.330% |
| 2026-10-02 | 13.8000 | 14.0000 | 13.4500 | 13.4500 | -6.272% | 319 | 699 | +10.409% |
| 2026-10-01 | 14.4800 | 15.3000 | 14.3500 | 14.3500 | +18.595% | 14 | 695 | +3.484% |
| 2026-09-30 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +8.520% | 1 | 695 | +22.727% |
| 2026-09-25 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -4.701% | 2 | 693 | +33.184% |
| 2026-09-24 | 12.6000 | 12.6500 | 11.7000 | 11.7000 | -4.878% | 32 | 688 | +26.923% |
| 2026-09-23 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +2.500% | 1 | 687 | +20.732% |
| 2026-09-22 | 12.2000 | 12.2000 | 12.0000 | 12.0000 | +0.418% | 3 | 685 | +23.750% |
| 2026-09-18 | 11.8300 | 12.0000 | 11.8300 | 11.9500 | +2.137% | 67 | 656 | +24.268% |
| 2026-09-17 | 11.9000 | 11.9000 | 11.5000 | 11.7000 | +6.849% | 39 | 652 | +26.923% |
| 2026-09-16 | 10.9500 | 11.2000 | 10.5000 | 10.9500 | +1.860% | 45 | 638 | +35.616% |
| 2026-09-15 | 9.6000 | 11.0000 | 9.6000 | 10.7500 | -5.286% | 16 | 641 | +38.140% |
| 2026-09-14 | 11.1500 | 11.3500 | 10.4500 | 11.3500 | +21.390% | 37 | 633 | +30.837% |
| 2026-09-11 | 9.5500 | 9.5500 | 9.3000 | 9.3500 | -5.556% | 20 | 630 | +58.824% |
| 2026-09-10 | 9.9000 | 9.9000 | 9.6500 | 9.9000 | +1.538% | 15 | 625 | +50.000% |
| 2026-09-09 | 10.2500 | 10.2500 | 9.7500 | 9.7500 | -2.500% | 21 | 619 | +52.308% |
| 2026-09-08 | 10.1000 | 10.1000 | 9.7500 | 10.0000 | +4.167% | 27 | 611 | +48.500% |
| 2026-09-04 | 10.1500 | 10.2800 | 9.6000 | 9.6000 | +2.455% | 128 | 564 | +54.688% |
| 2026-09-03 | 9.5600 | 9.5600 | 9.3700 | 9.3700 | -14.429% | 64 | 554 | +58.485% |
| 2026-09-02 | 11.6200 | 11.6200 | 10.6600 | 10.9500 | -7.203% | 58 | 500 | +35.616% |
| 2026-09-01 | 10.9100 | 11.8500 | 10.9100 | 11.8000 | -2.479% | 8 | 493 | +25.847% |
| 2026-08-31 | 12.2500 | 12.2500 | 11.9500 | 12.1000 | +1.255% | 32 | 508 | +22.727% |
| 2026-08-28 | 11.9500 | 11.9500 | 11.9000 | 11.9500 | -0.417% | 24 | 484 | +24.268% |
| 2026-08-27 | 12.3500 | 12.3500 | 11.7000 | 12.0000 | +1.695% | 55 | 451 | +23.750% |
| 2026-08-26 | 12.2500 | 12.2500 | 11.8000 | 11.8000 | -5.976% | 26 | 426 | +25.847% |
| 2026-08-24 | 12.7000 | 12.7000 | 12.5500 | 12.5500 | -3.831% | 2 | 425 | +18.327% |
| 2026-08-21 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +6.967% | 13 | 412 | +13.793% |
| 2026-08-19 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +16.746% | 3 | 410 | +21.721% |
| 2026-08-18 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +4.500% | 1 | 424 | +42.105% |
| 2026-08-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 24 | 408 | +48.500% |
| 2026-08-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -19.679% | 81 | 328 | +48.500% |
| 2026-08-07 | 12.5000 | 12.5000 | 12.4500 | 12.4500 | +16.464% | 3 | 329 | +19.277% |
| 2026-08-05 | 10.8500 | 10.9000 | 10.6900 | 10.6900 | -21.397% | 254 | 368 | +38.915% |
| 2026-07-28 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -0.366% | 1 | 368 | +9.191% |
| 2026-07-27 | 14.1400 | 14.1400 | 13.6500 | 13.6500 | -0.727% | 21 | 348 | +8.791% |
| 2026-07-21 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -11.290% | 10 | 354 | +8.000% |
| 2026-07-20 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +13.221% | 15 | 339 | -4.194% |
| 2026-07-16 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | +1.936% | 5 | 334 | +8.473% |
| 2026-07-15 | 13.4500 | 13.5600 | 13.3300 | 13.4300 | +10.082% | 227 | 189 | +10.573% |
| 2026-07-08 | 12.2500 | 12.2500 | 11.9900 | 12.2000 | +2.263% | 79 | 187 | +21.721% |
| 2026-07-02 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | +10.463% | 10 | 182 | +24.476% |
| 2026-06-26 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +3.349% | 1 | 181 | +37.500% |
| 2026-06-18 | 9.7000 | 10.4500 | 9.7000 | 10.4500 | +3.465% | 13 | 180 | +42.105% |
| 2026-06-17 | 10.1500 | 10.2500 | 10.1000 | 10.1000 | -30.584% | 24 | 166 | +47.030% |
| 2026-06-09 | 15.2000 | 15.8000 | 14.5500 | 14.5500 | -8.491% | 72 | 100 | +2.062% |
| 2026-06-05 | 15.0500 | 16.0500 | 15.0500 | 15.9000 | -0.313% | 18 | 85 | -6.604% |
| 2026-06-02 | 16.2500 | 16.2500 | 15.6000 | 15.9500 | -3.333% | 32 | 64 | -6.897% |
| 2026-05-07 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -7.042% | 1 | 63 | -10.000% |
| 2026-05-06 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -5.333% | 2 | 61 | -16.338% |
| 2026-05-01 | 17.6000 | 18.8500 | 17.6000 | 18.7500 | +2.459% | 62 | 83 | -20.800% |
| 2026-04-30 | 18.4500 | 18.4500 | 18.2000 | 18.3000 | +9.910% | 72 | 83 | -18.852% |
| 2026-04-20 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +1.524% | 2 | 18 | -10.811% |
| 2026-04-17 | 16.5000 | 16.5000 | 16.4000 | 16.4000 | -9.642% | 3 | 16 | -9.451% |
| 2026-04-16 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -28.261% | 1 | 13 | -18.182% |
| 2026-04-07 | 25.2500 | 25.3000 | 25.2500 | 25.3000 | 0.000% | 12 | 12 | -41.304% |