C270617C00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +14.186% | 1 | 2,119 | 0.000% |
| 2026-11-03 | 4.3300 | 4.3500 | 4.1200 | 4.3000 | -10.417% | 110 | 2,031 | +14.186% |
| 2026-11-02 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +20.907% | 25 | 2,020 | +2.292% |
| 2026-10-30 | 4.1400 | 4.1400 | 3.8600 | 3.9700 | -21.386% | 202 | 2,014 | +23.678% |
| 2026-10-29 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | +13.483% | 3 | 2,011 | -2.772% |
| 2026-10-28 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +4.706% | 1 | 2,011 | +10.337% |
| 2026-10-27 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | +7.595% | 4 | 2,007 | +15.529% |
| 2026-10-23 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | -8.353% | 5 | 2,006 | +24.304% |
| 2026-10-22 | 4.0000 | 4.4000 | 4.0000 | 4.3100 | -6.304% | 8 | 2,005 | +13.921% |
| 2026-10-21 | 4.4500 | 4.6000 | 4.4500 | 4.6000 | +5.747% | 17 | 2,010 | +6.739% |
| 2026-10-20 | 4.6300 | 4.6300 | 4.3500 | 4.3500 | +2.353% | 6 | 2,010 | +12.874% |
| 2026-10-19 | 4.8700 | 4.8700 | 4.2500 | 4.2500 | -14.141% | 9 | 2,014 | +15.529% |
| 2026-10-16 | 5.7500 | 5.7500 | 4.9000 | 4.9500 | +5.319% | 147 | 2,002 | -0.808% |
| 2026-10-15 | 4.2500 | 4.7000 | 4.2500 | 4.7000 | +2.174% | 39 | 2,040 | +4.468% |
| 2026-10-14 | 4.4200 | 4.7000 | 4.3500 | 4.6000 | -16.364% | 66 | 2,053 | +6.739% |
| 2026-10-13 | 7.2300 | 7.2300 | 5.5000 | 5.5000 | -25.676% | 38 | 2,054 | -10.727% |
| 2026-10-09 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +23.953% | 1 | 2,053 | -33.649% |
| 2026-10-08 | 5.8000 | 5.9700 | 5.8000 | 5.9700 | -22.968% | 2 | 2,055 | -17.755% |
| 2026-10-06 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +5.299% | 1 | 2,056 | -36.645% |
| 2026-10-05 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | -3.030% | 10 | 2,056 | -33.288% |
| 2026-10-02 | 7.4700 | 7.5900 | 7.4700 | 7.5900 | +17.674% | 58 | 2,046 | -35.310% |
| 2026-10-01 | 6.5200 | 6.5200 | 6.3000 | 6.4500 | -21.818% | 5 | 2,047 | -23.876% |
| 2026-09-30 | 8.1800 | 8.2700 | 8.1400 | 8.2500 | -4.514% | 51 | 2,089 | -40.485% |
| 2026-09-29 | 8.6000 | 8.6400 | 8.6000 | 8.6400 | -8.085% | 123 | 2,082 | -43.171% |
| 2026-09-28 | 9.8000 | 9.8000 | 9.4000 | 9.4000 | -10.048% | 8 | 2,077 | -47.766% |
| 2026-09-25 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +11.170% | 1 | 2,077 | -53.014% |
| 2026-09-24 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -9.003% | 1 | 2,077 | -47.766% |
| 2026-09-23 | 10.2000 | 10.3300 | 10.2000 | 10.3300 | +2.786% | 7 | 2,072 | -52.469% |
| 2026-09-22 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +1.927% | 10 | 2,067 | -51.144% |
| 2026-09-18 | 9.8000 | 9.9500 | 9.6900 | 9.8600 | -5.826% | 82 | 2,068 | -50.203% |
| 2026-09-17 | 9.7000 | 10.5400 | 9.7000 | 10.4700 | -9.974% | 23 | 2,068 | -53.104% |
| 2026-09-16 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -3.083% | 1 | 2,067 | -57.782% |
| 2026-09-15 | 11.6000 | 12.0000 | 11.1500 | 12.0000 | +0.418% | 10 | 2,060 | -59.083% |
| 2026-09-14 | 11.3500 | 11.9500 | 11.3500 | 11.9500 | -9.470% | 21 | 2,060 | -58.912% |
| 2026-09-11 | 13.8000 | 14.0000 | 13.2000 | 13.2000 | +4.928% | 15 | 2,061 | -62.803% |
| 2026-09-10 | 12.3500 | 12.5800 | 12.1000 | 12.5800 | -0.945% | 50 | 2,013 | -60.970% |
| 2026-09-09 | 12.8500 | 12.8500 | 12.7000 | 12.7000 | +4.098% | 2 | 2,012 | -61.339% |
| 2026-09-08 | 12.6500 | 12.6500 | 12.2000 | 12.2000 | -1.692% | 11 | 2,011 | -59.754% |
| 2026-09-04 | 11.5000 | 12.4100 | 11.5000 | 12.4100 | -0.720% | 3 | 2,010 | -60.435% |
| 2026-09-03 | 12.1000 | 12.7500 | 12.1000 | 12.5000 | +12.816% | 4 | 2,008 | -60.720% |
| 2026-09-02 | 11.7500 | 11.7500 | 11.0800 | 11.0800 | +12.487% | 44 | 1,993 | -55.686% |
| 2026-09-01 | 10.5500 | 10.6000 | 9.7000 | 9.8500 | +3.141% | 171 | 1,898 | -50.152% |
| 2026-08-31 | 9.7800 | 9.7800 | 9.5500 | 9.5500 | -6.373% | 8 | 1,897 | -48.586% |
| 2026-08-28 | 10.4000 | 10.4000 | 10.1800 | 10.2000 | -2.392% | 50 | 1,894 | -51.863% |
| 2026-08-27 | 10.6000 | 10.6000 | 10.1500 | 10.4500 | -3.687% | 54 | 1,885 | -53.014% |
| 2026-08-26 | 10.5500 | 10.8500 | 10.5500 | 10.8500 | 0.000% | 25 | 1,860 | -54.747% |
| 2026-08-25 | 10.2000 | 10.8500 | 10.2000 | 10.8500 | +5.750% | 29 | 1,844 | -54.747% |
| 2026-08-24 | 10.3500 | 10.3500 | 10.2600 | 10.2600 | +2.090% | 4 | 1,842 | -52.144% |
| 2026-08-21 | 10.2500 | 10.2500 | 9.7700 | 10.0500 | -7.373% | 16 | 1,836 | -51.144% |
| 2026-08-19 | 11.5000 | 11.5000 | 10.8000 | 10.8500 | -17.490% | 23 | 1,821 | -54.747% |
| 2026-08-18 | 13.0000 | 13.2500 | 12.9500 | 13.1500 | -5.396% | 39 | 1,788 | -62.662% |
| 2026-08-17 | 14.3000 | 14.3000 | 13.9000 | 13.9000 | -2.525% | 17 | 1,787 | -64.676% |
| 2026-08-14 | 14.8000 | 14.8000 | 14.2600 | 14.2600 | -0.140% | 7 | 1,785 | -65.568% |
| 2026-08-13 | 14.1200 | 14.2800 | 13.6500 | 14.2800 | +1.637% | 30 | 1,785 | -65.616% |
| 2026-08-12 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +8.494% | 6 | 1,785 | -65.053% |
| 2026-08-11 | 13.7000 | 13.7000 | 12.7500 | 12.9500 | +0.778% | 17 | 1,772 | -62.085% |
| 2026-08-10 | 12.9000 | 12.9500 | 12.8500 | 12.8500 | +4.049% | 19 | 1,769 | -61.790% |
| 2026-08-07 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -8.451% | 5 | 1,769 | -60.243% |
| 2026-08-06 | 13.6000 | 13.7000 | 13.4900 | 13.4900 | +14.809% | 18 | 1,760 | -63.603% |
| 2026-07-31 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +8.096% | 3 | 1,760 | -58.213% |
| 2026-07-30 | 10.3000 | 10.8700 | 10.3000 | 10.8700 | +14.421% | 6 | 1,764 | -54.830% |
| 2026-07-29 | 10.1200 | 10.1200 | 9.5000 | 9.5000 | -16.004% | 35 | 1,737 | -48.316% |
| 2026-07-28 | 11.5500 | 11.5500 | 11.1500 | 11.3100 | -4.958% | 14 | 1,737 | -56.587% |
| 2026-07-27 | 12.4000 | 12.4000 | 11.9000 | 11.9000 | +1.709% | 7 | 1,730 | -58.739% |
| 2026-07-24 | 11.7500 | 11.7500 | 11.6000 | 11.7000 | +4.464% | 16 | 1,723 | -58.034% |
| 2026-07-23 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -8.197% | 1 | 1,722 | -56.161% |
| 2026-07-22 | 12.0500 | 12.2000 | 12.0500 | 12.2000 | +15.312% | 4 | 1,719 | -59.754% |
| 2026-07-20 | 10.9000 | 10.9000 | 10.5800 | 10.5800 | -4.080% | 7 | 1,722 | -53.592% |
| 2026-07-17 | 11.2000 | 11.2000 | 11.0300 | 11.0300 | -8.465% | 10 | 1,719 | -55.485% |
| 2026-07-16 | 12.3000 | 12.7000 | 11.9000 | 12.0500 | -5.118% | 67 | 1,686 | -59.253% |
| 2026-07-15 | 12.7500 | 12.8500 | 12.7000 | 12.7000 | -1.550% | 3 | 1,684 | -61.339% |
| 2026-07-14 | 18.1000 | 18.1500 | 11.9100 | 12.9000 | -19.122% | 31 | 1,682 | -61.938% |
| 2026-07-13 | 15.3300 | 16.3500 | 15.3300 | 15.9500 | -4.776% | 6 | 1,678 | -69.216% |
| 2026-07-10 | 17.4000 | 17.4000 | 16.7500 | 16.7500 | 0.000% | 15 | 1,674 | -70.687% |
| 2026-07-09 | 15.6300 | 16.7500 | 15.6300 | 16.7500 | -4.286% | 2 | 1,672 | -70.687% |
| 2026-07-07 | 18.5500 | 18.5500 | 17.5000 | 17.5000 | -4.372% | 8 | 1,667 | -71.943% |
| 2026-07-06 | 18.2000 | 18.5500 | 18.2000 | 18.3000 | +17.685% | 5 | 1,666 | -73.169% |
| 2026-07-02 | 17.2500 | 17.2500 | 15.5500 | 15.5500 | -8.529% | 37 | 1,665 | -68.424% |
| 2026-07-01 | 15.9000 | 17.0000 | 15.9000 | 17.0000 | +1.796% | 2 | 1,664 | -71.118% |
| 2026-06-30 | 17.4500 | 17.4500 | 16.7000 | 16.7000 | -9.973% | 9 | 1,658 | -70.599% |
| 2026-06-29 | 18.7000 | 18.7000 | 18.5500 | 18.5500 | +4.272% | 30 | 1,658 | -73.531% |
| 2026-06-26 | 17.7900 | 17.7900 | 17.7900 | 17.7900 | -13.808% | 1 | 1,658 | -72.400% |
| 2026-06-25 | 20.6200 | 21.6800 | 20.6200 | 20.6400 | +6.118% | 5 | 1,658 | -76.211% |
| 2026-06-24 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -5.628% | 1 | 1,657 | -74.756% |
| 2026-06-23 | 20.6800 | 20.6800 | 20.6100 | 20.6100 | +0.782% | 3 | 1,660 | -76.177% |
| 2026-06-22 | 20.2400 | 20.4500 | 20.2400 | 20.4500 | +5.794% | 2 | 1,661 | -75.990% |
| 2026-06-18 | 21.7800 | 21.7800 | 19.3300 | 19.3300 | -1.277% | 13 | 1,657 | -74.599% |
| 2026-06-17 | 20.5000 | 21.0000 | 19.5800 | 19.5800 | +6.125% | 38 | 1,634 | -74.923% |
| 2026-06-16 | 18.7500 | 18.7500 | 17.7800 | 18.4500 | +2.329% | 34 | 1,629 | -73.388% |
| 2026-06-15 | 18.7000 | 18.7000 | 18.0300 | 18.0300 | +2.211% | 26 | 1,620 | -72.768% |
| 2026-06-12 | 17.6800 | 17.6800 | 17.6000 | 17.6400 | +22.670% | 8 | 1,614 | -72.166% |
| 2026-06-10 | 14.3400 | 14.4000 | 14.0700 | 14.3800 | +1.196% | 5 | 1,614 | -65.855% |
| 2026-06-09 | 14.2000 | 14.2100 | 13.9000 | 14.2100 | -3.661% | 343 | 1,446 | -65.447% |
| 2026-06-08 | 14.6500 | 14.8000 | 14.6500 | 14.7500 | +8.616% | 49 | 1,409 | -66.712% |
| 2026-06-05 | 13.7500 | 13.7500 | 13.5500 | 13.5800 | -10.658% | 49 | 1,386 | -63.844% |
| 2026-06-04 | 14.0500 | 15.2000 | 14.0500 | 15.2000 | +16.923% | 47 | 1,342 | -67.697% |
| 2026-06-02 | 13.1500 | 13.1500 | 13.0000 | 13.0000 | +30.000% | 3 | 1,340 | -62.231% |
| 2026-05-28 | 10.0500 | 10.0500 | 10.0000 | 10.0000 | -1.961% | 6 | 1,340 | -50.900% |
| 2026-05-22 | 10.2000 | 10.2000 | 10.1000 | 10.2000 | +3.030% | 32 | 1,341 | -51.863% |
| 2026-05-21 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 1 | 1,340 | -50.404% |
| 2026-05-20 | 9.7500 | 9.9000 | 9.7500 | 9.9000 | +13.143% | 7 | 1,345 | -50.404% |
| 2026-05-18 | 9.5000 | 9.5000 | 8.7500 | 8.7500 | -20.599% | 4 | 1,345 | -43.886% |
| 2026-05-11 | 11.0500 | 11.0500 | 10.8000 | 11.0200 | -1.607% | 210 | 1,163 | -55.445% |
| 2026-05-08 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -11.041% | 1 | 1,163 | -56.161% |
| 2026-05-07 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | +4.917% | 10 | 1,163 | -61.001% |
| 2026-04-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -18.089% | 1 | 1,168 | -59.083% |
| 2026-04-21 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +1.034% | 1 | 1,168 | -66.485% |
| 2026-04-20 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +7.567% | 252 | 1,168 | -66.138% |
| 2026-04-16 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +2.121% | 1 | 1,050 | -63.576% |
| 2026-04-14 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +16.814% | 5 | 1,049 | -62.803% |
| 2026-04-13 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +89.916% | 5 | 1,049 | -56.549% |
| 2026-03-30 | 6.1500 | 6.1500 | 5.8500 | 5.9500 | -6.299% | 1,002 | 1,044 | -17.479% |
| 2026-03-27 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -11.806% | 3 | 1,190 | -22.677% |
| 2026-03-26 | 7.2600 | 7.2600 | 7.2000 | 7.2000 | +7.463% | 2 | 1,193 | -31.806% |
| 2026-03-23 | 6.6000 | 6.8000 | 6.6000 | 6.7000 | +30.604% | 3 | 1,192 | -26.716% |
| 2026-03-13 | 5.3400 | 5.4400 | 5.0500 | 5.1300 | +16.591% | 153 | 1,192 | -4.288% |
| 2026-03-09 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -33.029% | 2 | 1,234 | +11.591% |
| 2026-03-02 | 6.6500 | 6.6500 | 6.5300 | 6.5700 | -43.068% | 53 | 1,234 | -25.266% |
| 2026-02-09 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | +44.250% | 10 | 1,233 | -57.452% |
| 2026-01-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +37.931% | 1 | 1,227 | -38.625% |
| 2026-01-14 | 7.2500 | 7.2500 | 5.8000 | 5.8000 | -42.000% | 24 | 1,227 | -15.345% |
| 2026-01-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +15.207% | 1 | 1,230 | -50.900% |
| 2025-12-29 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -11.519% | 1 | 1,229 | -43.433% |
| 2025-12-26 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -4.757% | 1 | 1,228 | -49.949% |
| 2025-12-24 | 10.1000 | 10.3000 | 10.0500 | 10.3000 | +47.143% | 42 | 1,208 | -52.330% |
| 2025-12-22 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.709% | 1,000 | 208 | -29.857% |
| 2025-12-19 | 6.8000 | 7.0500 | 6.8000 | 7.0500 | +7.634% | 66 | 208 | -30.355% |
| 2025-12-18 | 6.7000 | 6.7000 | 6.5000 | 6.5500 | -2.963% | 25 | 165 | -25.038% |
| 2025-12-15 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +4.651% | 15 | 156 | -27.259% |
| 2025-12-10 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +44.944% | 6 | 141 | -23.876% |
| 2025-11-28 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +17.414% | 1 | 136 | +10.337% |
| 2025-11-03 | 3.9500 | 3.9500 | 3.7900 | 3.7900 | +34.397% | 6 | 142 | +29.551% |
| 2025-10-23 | 2.7800 | 2.8200 | 2.7800 | 2.8200 | -9.032% | 15 | 142 | +74.113% |
| 2025-10-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +15.242% | 85 | 141 | +58.387% |
| 2025-10-13 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +1.509% | 1 | 56 | +82.528% |
| 2025-10-10 | 2.7500 | 2.7500 | 2.6500 | 2.6500 | -1.852% | 7 | 55 | +85.283% |
| 2025-10-08 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -5.263% | 3 | 48 | +81.852% |
| 2025-10-03 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -12.308% | 5 | 45 | +72.281% |
| 2025-10-01 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -9.722% | 2 | 45 | +51.077% |
| 2025-09-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.639% | 15 | 47 | +36.389% |
| 2025-09-18 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +7.647% | 6 | 32 | +34.153% |
| 2025-09-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.030% | 30 | 26 | +44.412% |
| 2025-09-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 10 | 37 | +48.788% |
| 2025-09-15 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | +6.452% | 25 | 27 | +48.788% |
| 2025-09-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 2 | 2 | +58.387% |