C270617C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | +3.181% | 5 | 2,434 | 0.000% |
| 2026-10-30 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | +1.819% | 1 | 2,435 | +3.181% |
| 2026-10-23 | 21.8000 | 22.5400 | 21.8000 | 22.5400 | +0.089% | 11 | 2,433 | +5.058% |
| 2026-10-22 | 23.9000 | 23.9000 | 22.5200 | 22.5200 | -4.576% | 21 | 2,419 | +5.151% |
| 2026-10-21 | 23.6000 | 23.8000 | 23.0000 | 23.6000 | -10.266% | 91 | 2,342 | +0.339% |
| 2026-10-16 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +11.346% | 10 | 2,342 | -9.962% |
| 2026-10-14 | 23.1800 | 23.6200 | 23.1800 | 23.6200 | -20.391% | 2 | 2,341 | +0.254% |
| 2026-10-06 | 29.6700 | 29.6700 | 29.6700 | 29.6700 | +9.041% | 8 | 2,341 | -20.189% |
| 2026-10-01 | 26.5400 | 27.2100 | 25.7500 | 27.2100 | -21.245% | 653 | 2,403 | -12.973% |
| 2026-09-25 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | +6.308% | 1 | 2,403 | -31.462% |
| 2026-09-23 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -6.259% | 2 | 2,405 | -27.138% |
| 2026-09-22 | 34.6700 | 34.6700 | 34.6700 | 34.6700 | -0.374% | 1 | 2,405 | -31.699% |
| 2026-09-21 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +6.585% | 32 | 2,406 | -31.954% |
| 2026-09-18 | 33.0000 | 33.0000 | 32.6500 | 32.6500 | -3.116% | 3 | 2,409 | -27.473% |
| 2026-09-17 | 33.7400 | 33.7400 | 33.7000 | 33.7000 | -11.082% | 3 | 2,412 | -29.733% |
| 2026-09-04 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | -5.651% | 2 | 2,412 | -37.520% |
| 2026-08-17 | 39.4500 | 40.1700 | 39.4500 | 40.1700 | -1.181% | 2 | 2,412 | -41.051% |
| 2026-08-14 | 40.6500 | 40.6500 | 40.6500 | 40.6500 | +11.096% | 2 | 2,410 | -41.747% |
| 2026-08-06 | 36.5900 | 36.5900 | 36.5900 | 36.5900 | -6.777% | 5 | 2,415 | -35.283% |
| 2026-08-05 | 39.2500 | 39.2500 | 39.2500 | 39.2500 | +15.611% | 24 | 2,391 | -39.669% |
| 2026-08-03 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | +9.516% | 1 | 2,390 | -30.250% |
| 2026-07-29 | 30.6600 | 31.0000 | 30.6600 | 31.0000 | -8.284% | 10 | 2,390 | -23.613% |
| 2026-07-28 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -6.371% | 1 | 2,390 | -29.941% |
| 2026-07-27 | 35.4000 | 36.1000 | 35.4000 | 36.1000 | +3.172% | 2 | 2,390 | -34.404% |
| 2026-07-21 | 34.9900 | 34.9900 | 34.9900 | 34.9900 | +8.496% | 1 | 2,389 | -32.324% |
| 2026-07-20 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | -24.118% | 8 | 2,389 | -26.574% |
| 2026-07-13 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +6.330% | 1 | 2,388 | -44.282% |
| 2026-07-08 | 39.9700 | 39.9700 | 39.9700 | 39.9700 | -8.682% | 1 | 2,388 | -40.756% |
| 2026-07-06 | 43.7700 | 43.7700 | 43.7700 | 43.7700 | +5.597% | 1 | 2,388 | -45.899% |
| 2026-07-01 | 41.4500 | 41.4500 | 41.4500 | 41.4500 | -5.040% | 2 | 2,388 | -42.871% |
| 2026-06-26 | 43.6500 | 43.6500 | 43.6500 | 43.6500 | -6.930% | 1 | 2,388 | -45.750% |
| 2026-06-22 | 46.9000 | 46.9000 | 46.9000 | 46.9000 | +2.312% | 1 | 2,388 | -49.510% |
| 2026-06-18 | 46.7500 | 46.7500 | 45.8400 | 45.8400 | +5.379% | 2 | 2,388 | -48.342% |
| 2026-06-15 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | +2.522% | 19 | 2,404 | -45.563% |
| 2026-06-12 | 42.4300 | 42.4300 | 42.4300 | 42.4300 | +11.953% | 15 | 2,389 | -44.190% |
| 2026-06-11 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | +8.008% | 5 | 2,384 | -37.520% |
| 2026-06-05 | 36.6000 | 36.6000 | 35.0900 | 35.0900 | -7.046% | 4 | 2,388 | -32.516% |
| 2026-06-04 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | +15.514% | 1 | 2,387 | -37.272% |
| 2026-06-01 | 32.6800 | 32.6800 | 32.6800 | 32.6800 | +7.148% | 3 | 2,390 | -27.540% |
| 2026-05-29 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +5.427% | 1 | 2,390 | -22.361% |
| 2026-05-28 | 28.9400 | 28.9400 | 28.9300 | 28.9300 | +0.977% | 3 | 2,388 | -18.147% |
| 2026-05-15 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | -2.749% | 2 | 2,389 | -17.347% |
| 2026-05-13 | 30.6800 | 30.6800 | 29.4600 | 29.4600 | -13.353% | 2 | 2,389 | -19.620% |
| 2026-05-06 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +8.039% | 1 | 2,389 | -30.353% |
| 2026-05-04 | 31.4700 | 31.4700 | 31.4700 | 31.4700 | -4.665% | 1 | 2,390 | -24.754% |
| 2026-05-01 | 33.0100 | 33.0100 | 33.0100 | 33.0100 | +0.182% | 1 | 2,391 | -28.264% |
| 2026-04-30 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | +1.385% | 2 | 2,391 | -28.134% |
| 2026-04-24 | 33.4000 | 33.4000 | 32.5000 | 32.5000 | -4.692% | 38 | 2,389 | -27.138% |
| 2026-04-23 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | -4.348% | 3 | 2,426 | -30.557% |
| 2026-04-22 | 35.6500 | 35.6500 | 35.6500 | 35.6500 | -2.993% | 42 | 2,426 | -33.576% |
| 2026-04-17 | 36.4000 | 36.7500 | 36.4000 | 36.7500 | +2.225% | 56 | 2,468 | -35.565% |
| 2026-04-16 | 35.9500 | 35.9500 | 35.9500 | 35.9500 | -0.139% | 28 | 2,468 | -34.131% |
| 2026-04-15 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +44.000% | 38 | 2,471 | -34.222% |
| 2026-04-01 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +25.945% | 5 | 2,461 | -5.280% |
| 2026-03-27 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -15.316% | 40 | 2,461 | +19.295% |
| 2026-03-26 | 23.3500 | 23.4400 | 23.3500 | 23.4400 | +0.991% | 2 | 2,461 | +1.024% |
| 2026-03-24 | 23.2100 | 23.2100 | 23.2100 | 23.2100 | +12.126% | 2 | 2,462 | +2.025% |
| 2026-03-20 | 20.3000 | 20.7000 | 20.3000 | 20.7000 | +12.807% | 11 | 2,462 | +14.396% |
| 2026-03-13 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +13.622% | 62 | 2,462 | +29.046% |
| 2026-03-09 | 16.1700 | 16.1700 | 16.1500 | 16.1500 | -11.989% | 260 | 2,436 | +46.625% |
| 2026-02-24 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -22.541% | 5 | 2,663 | +29.046% |
| 2026-02-19 | 23.6900 | 23.6900 | 23.6900 | 23.6900 | -2.107% | 8 | 2,663 | -0.042% |
| 2026-02-18 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +9.058% | 1 | 2,663 | -2.149% |
| 2026-02-17 | 22.1900 | 22.1900 | 22.1900 | 22.1900 | -20.494% | 8 | 2,664 | +6.715% |
| 2026-02-10 | 27.9100 | 27.9100 | 27.9100 | 27.9100 | +28.322% | 1 | 2,656 | -15.156% |
| 2026-01-28 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -6.652% | 1 | 2,657 | +8.874% |
| 2026-01-22 | 22.1000 | 23.3000 | 22.0500 | 23.3000 | +11.058% | 109 | 2,657 | +1.631% |
| 2026-01-20 | 22.1000 | 22.1000 | 20.9800 | 20.9800 | -12.583% | 3 | 2,625 | +12.869% |
| 2026-01-15 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +5.727% | 5 | 2,626 | -1.333% |
| 2026-01-14 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -8.097% | 24 | 2,626 | +4.317% |
| 2026-01-12 | 24.5000 | 24.7000 | 24.3900 | 24.7000 | -11.151% | 7 | 2,626 | -4.130% |
| 2026-01-09 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -0.036% | 3 | 2,622 | -14.820% |
| 2026-01-08 | 27.8100 | 27.8100 | 27.8100 | 27.8100 | +0.579% | 1 | 2,622 | -14.851% |
| 2026-01-07 | 27.8500 | 27.8500 | 27.6500 | 27.6500 | -4.159% | 2 | 2,621 | -14.358% |
| 2026-01-06 | 28.6100 | 29.6200 | 28.6100 | 28.8500 | +18.920% | 4 | 2,619 | -17.920% |
| 2025-12-31 | 24.2600 | 24.2600 | 24.2600 | 24.2600 | -12.828% | 1 | 2,618 | -2.391% |
| 2025-12-26 | 27.8300 | 27.8300 | 27.8300 | 27.8300 | -2.351% | 1 | 2,618 | -14.912% |
| 2025-12-24 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +15.760% | 4 | 2,622 | -16.912% |
| 2025-12-22 | 23.5200 | 24.6200 | 23.5200 | 24.6200 | +9.180% | 6 | 2,622 | -3.818% |
| 2025-12-19 | 22.7500 | 22.7500 | 22.5500 | 22.5500 | +2.500% | 2 | 2,616 | +5.011% |
| 2025-12-15 | 21.7800 | 22.0000 | 21.7800 | 22.0000 | +5.871% | 2 | 2,616 | +7.636% |
| 2025-12-12 | 21.5500 | 21.5600 | 20.7800 | 20.7800 | +6.838% | 26 | 2,616 | +13.956% |
| 2025-12-09 | 19.4500 | 19.5000 | 19.4500 | 19.4500 | -2.750% | 40 | 2,625 | +21.748% |
| 2025-12-08 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +6.667% | 26 | 2,613 | +18.400% |
| 2025-12-05 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +1.902% | 10 | 2,587 | +26.293% |
| 2025-12-04 | 18.3300 | 18.7200 | 18.3300 | 18.4000 | +5.747% | 20 | 2,578 | +28.696% |
| 2025-12-03 | 17.5000 | 17.6000 | 17.4000 | 17.4000 | +10.476% | 892 | 2,581 | +36.092% |
| 2025-12-02 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +1.417% | 50 | 2,019 | +50.349% |
| 2025-12-01 | 15.5500 | 15.8500 | 15.4500 | 15.5300 | -4.782% | 78 | 1,969 | +52.479% |
| 2025-11-28 | 15.2600 | 16.3100 | 15.2600 | 16.3100 | +19.138% | 4 | 1,973 | +45.187% |
| 2025-11-17 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | -16.167% | 7 | 1,974 | +72.973% |
| 2025-11-12 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | +18.764% | 7 | 1,967 | +45.009% |
| 2025-11-07 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -13.468% | 1 | 1,974 | +72.218% |
| 2025-11-05 | 15.9000 | 15.9000 | 15.8000 | 15.8900 | +6.644% | 13 | 1,973 | +49.025% |
| 2025-11-04 | 15.0000 | 15.0000 | 14.9000 | 14.9000 | +0.337% | 21 | 1,972 | +58.926% |
| 2025-10-31 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +4.947% | 3 | 1,972 | +59.461% |
| 2025-10-30 | 13.9000 | 14.1500 | 13.9000 | 14.1500 | +0.426% | 25 | 1,983 | +67.350% |
| 2025-10-29 | 14.1000 | 14.1000 | 14.0900 | 14.0900 | -1.123% | 2 | 1,968 | +68.062% |
| 2025-10-28 | 14.1300 | 15.0000 | 14.1300 | 14.2500 | +10.465% | 5 | 1,970 | +66.175% |
| 2025-10-24 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +7.950% | 10 | 1,969 | +83.566% |
| 2025-10-23 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -9.811% | 1 | 1,969 | +98.159% |
| 2025-10-20 | 13.0500 | 13.3000 | 13.0500 | 13.2500 | +0.607% | 962 | 1,970 | +78.717% |
| 2025-10-16 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -5.929% | 10 | 1,068 | +79.803% |
| 2025-10-14 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +19.966% | 1 | 1,058 | +69.143% |
| 2025-10-13 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | +0.777% | 1 | 1,059 | +102.913% |
| 2025-10-10 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | +1.312% | 1 | 1,059 | +104.491% |
| 2025-10-09 | 11.9000 | 11.9000 | 11.4200 | 11.4300 | -3.136% | 14 | 1,059 | +107.174% |
| 2025-10-02 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -11.940% | 2 | 1,059 | +100.678% |
| 2025-10-01 | 15.4000 | 15.4000 | 13.4000 | 13.4000 | -13.826% | 969 | 1,059 | +76.716% |
| 2025-09-22 | 15.5400 | 15.5500 | 15.5400 | 15.5500 | +4.223% | 2 | 1,239 | +52.283% |
| 2025-09-18 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +5.516% | 1 | 1,237 | +58.713% |
| 2025-09-17 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | +2.094% | 50 | 1,236 | +67.468% |
| 2025-09-16 | 13.6700 | 13.8500 | 13.6700 | 13.8500 | +6.785% | 2 | 1,236 | +70.975% |
| 2025-09-11 | 12.4500 | 12.9700 | 12.4500 | 12.9700 | +9.451% | 2 | 1,235 | +82.575% |
| 2025-08-28 | 11.9000 | 11.9000 | 11.8500 | 11.8500 | -0.754% | 12 | 1,233 | +99.831% |
| 2025-08-27 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | +10.658% | 1 | 1,222 | +98.325% |
| 2025-08-26 | 10.5000 | 10.7900 | 10.5000 | 10.7900 | -1.281% | 3 | 1,221 | +119.462% |
| 2025-08-25 | 10.9200 | 10.9300 | 10.9200 | 10.9300 | +0.092% | 16 | 1,219 | +116.651% |
| 2025-08-22 | 9.9000 | 10.9200 | 9.9000 | 10.9200 | +4.298% | 3 | 1,206 | +116.850% |
| 2025-08-18 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -0.286% | 1 | 1,205 | +126.170% |
| 2025-08-15 | 10.8800 | 10.8800 | 10.5000 | 10.5000 | -2.507% | 8 | 1,204 | +125.524% |
| 2025-08-13 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | +21.147% | 1 | 1,196 | +119.870% |
| 2025-08-01 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | -20.269% | 6 | 1,195 | +166.367% |
| 2025-07-30 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | 0.000% | 20 | 1,201 | +112.377% |
| 2025-07-29 | 11.4000 | 11.4000 | 11.1500 | 11.1500 | -0.889% | 2 | 1,201 | +112.377% |
| 2025-07-28 | 11.1500 | 11.3500 | 11.1500 | 11.2500 | -2.597% | 21 | 1,199 | +110.489% |
| 2025-07-25 | 11.1000 | 11.5500 | 11.1000 | 11.5500 | +4.525% | 72 | 1,178 | +105.022% |
| 2025-07-23 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +10.169% | 6 | 1,178 | +114.299% |
| 2025-07-21 | 10.2700 | 10.2700 | 10.0300 | 10.0300 | +0.501% | 20 | 1,172 | +136.092% |
| 2025-07-18 | 9.8800 | 9.9800 | 9.8800 | 9.9800 | +2.675% | 31 | 1,162 | +137.275% |
| 2025-07-17 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +21.805% | 1 | 1,141 | +143.621% |
| 2025-07-16 | 8.8000 | 8.8000 | 7.9800 | 7.9800 | -13.261% | 10 | 1,140 | +196.742% |
| 2025-07-15 | 7.7800 | 9.2000 | 7.7800 | 9.2000 | +37.313% | 12 | 1,147 | +157.391% |
| 2025-07-09 | 6.7000 | 6.7100 | 6.7000 | 6.7000 | -12.533% | 967 | 1,136 | +253.433% |
| 2025-07-03 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +7.283% | 30 | 169 | +209.138% |
| 2025-07-02 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +29.818% | 2 | 169 | +231.653% |
| 2025-06-25 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +5.769% | 37 | 171 | +330.545% |
| 2025-06-24 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +19.266% | 1 | 134 | +355.385% |
| 2025-06-12 | 4.3000 | 4.3600 | 4.3000 | 4.3600 | -5.217% | 33 | 135 | +443.119% |
| 2025-06-11 | 4.5200 | 4.6000 | 4.5200 | 4.6000 | +1.099% | 15 | 135 | +414.783% |
| 2025-06-06 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | +19.737% | 6 | 132 | +420.440% |
| 2025-05-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +26.246% | 1 | 129 | +523.158% |
| 2025-05-02 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +4.152% | 2 | 128 | +686.711% |
| 2025-04-25 | 2.7500 | 2.9100 | 2.7100 | 2.8900 | +56.216% | 12 | 127 | +719.377% |
| 2025-04-16 | 1.7900 | 1.9500 | 1.7900 | 1.8500 | -11.058% | 24 | 127 | +1180.000% |
| 2025-04-10 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -10.730% | 25 | 124 | +1038.462% |
| 2025-04-08 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +37.059% | 25 | 124 | +916.309% |
| 2025-04-04 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -17.476% | 20 | 99 | +1292.941% |
| 2025-04-03 | 1.9400 | 2.0600 | 1.9400 | 2.0600 | -33.548% | 2 | 99 | +1049.515% |
| 2025-04-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +4.027% | 20 | 99 | +663.871% |
| 2025-03-28 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +27.897% | 6 | 79 | +694.631% |
| 2025-03-11 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -37.867% | 5 | 82 | +916.309% |
| 2025-03-04 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -49.664% | 1 | 82 | +531.467% |
| 2025-02-14 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +9.882% | 2 | 82 | +217.852% |
| 2025-02-07 | 6.8000 | 6.8000 | 6.5800 | 6.7800 | +23.723% | 8 | 82 | +249.263% |
| 2025-02-05 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -1.792% | 3 | 80 | +332.117% |
| 2025-01-29 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -9.268% | 40 | 77 | +324.373% |
| 2025-01-21 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +16.038% | 1 | 36 | +285.041% |
| 2025-01-15 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +48.876% | 35 | 36 | +346.792% |
| 2025-01-13 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | +3.188% | 5 | 8 | +565.169% |
| 2025-01-06 | 3.3500 | 3.6000 | 3.3500 | 3.4500 | 0.000% | 6 | 3 | +586.377% |