C270617C00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 3.7000 | 3.9000 | 3.7000 | 3.9000 | +6.849% | 2 | 4,047 | 0.000% |
| 2026-11-02 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +23.729% | 1 | 4,047 | +6.849% |
| 2026-10-30 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -23.377% | 1 | 4,047 | +32.203% |
| 2026-10-29 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | +18.462% | 7 | 4,047 | +1.299% |
| 2026-10-27 | 3.3200 | 3.3200 | 3.2500 | 3.2500 | +10.169% | 4 | 4,047 | +20.000% |
| 2026-10-26 | 3.1000 | 3.1000 | 2.9500 | 2.9500 | +2.431% | 2 | 4,049 | +32.203% |
| 2026-10-23 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -13.253% | 2 | 4,047 | +35.417% |
| 2026-10-22 | 3.2000 | 3.3200 | 3.2000 | 3.3200 | -5.143% | 13 | 4,046 | +17.470% |
| 2026-10-21 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | +6.061% | 7 | 4,043 | +11.429% |
| 2026-10-20 | 3.0000 | 3.4000 | 3.0000 | 3.3000 | 0.000% | 9 | 4,043 | +18.182% |
| 2026-10-19 | 3.7900 | 3.8200 | 3.3000 | 3.3000 | -15.385% | 7 | 4,046 | +18.182% |
| 2026-10-16 | 4.3000 | 4.5500 | 3.8500 | 3.9000 | +6.849% | 115 | 3,969 | 0.000% |
| 2026-10-15 | 3.1400 | 3.7000 | 3.1400 | 3.6500 | +1.389% | 20 | 3,979 | +6.849% |
| 2026-10-14 | 3.2500 | 3.8000 | 3.2500 | 3.6000 | -20.000% | 30 | 3,986 | +8.333% |
| 2026-10-13 | 6.1000 | 6.1000 | 4.4000 | 4.5000 | -29.797% | 60 | 3,978 | -13.333% |
| 2026-10-12 | 6.4500 | 6.5000 | 6.0000 | 6.4100 | +11.672% | 512 | 3,605 | -39.158% |
| 2026-10-09 | 5.6200 | 5.7400 | 5.6200 | 5.7400 | +5.321% | 16 | 3,619 | -32.056% |
| 2026-10-08 | 4.8000 | 5.5200 | 4.6000 | 5.4500 | +3.810% | 25 | 3,615 | -28.440% |
| 2026-10-07 | 5.0500 | 5.2500 | 4.5300 | 5.2500 | -14.634% | 437 | 3,897 | -25.714% |
| 2026-10-06 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | +1.653% | 2 | 3,896 | -36.585% |
| 2026-10-05 | 6.3400 | 6.3400 | 6.0500 | 6.0500 | -2.419% | 12 | 3,896 | -35.537% |
| 2026-10-02 | 5.9000 | 6.2000 | 5.8000 | 6.2000 | +5.085% | 23 | 3,908 | -37.097% |
| 2026-10-01 | 6.0000 | 6.3000 | 5.0500 | 5.9000 | -12.593% | 13 | 3,909 | -33.898% |
| 2026-09-30 | 6.9000 | 6.9000 | 6.6500 | 6.7500 | -7.534% | 4 | 3,909 | -42.222% |
| 2026-09-29 | 7.0000 | 7.3000 | 7.0000 | 7.3000 | -2.667% | 3 | 3,908 | -46.575% |
| 2026-09-28 | 8.1000 | 8.1000 | 7.5000 | 7.5000 | -16.574% | 11 | 3,901 | -48.000% |
| 2026-09-25 | 8.4000 | 8.9900 | 8.1300 | 8.9900 | +18.289% | 28 | 3,899 | -56.618% |
| 2026-09-24 | 8.0000 | 8.0000 | 7.6000 | 7.6000 | -7.990% | 4 | 3,896 | -48.684% |
| 2026-09-23 | 8.4000 | 8.7000 | 8.2600 | 8.2600 | +9.404% | 14 | 3,889 | -52.785% |
| 2026-09-22 | 9.2000 | 9.2000 | 7.5500 | 7.5500 | -20.526% | 20 | 3,883 | -48.344% |
| 2026-09-21 | 8.8000 | 9.5000 | 8.3000 | 9.5000 | +16.564% | 62 | 3,849 | -58.947% |
| 2026-09-18 | 8.2500 | 8.2600 | 8.0700 | 8.1500 | -4.343% | 1,537 | 3,983 | -52.147% |
| 2026-09-17 | 8.2100 | 8.6200 | 8.2000 | 8.5200 | -3.182% | 391 | 3,639 | -54.225% |
| 2026-09-16 | 9.3500 | 9.3500 | 8.8000 | 8.8000 | -8.808% | 6 | 3,644 | -55.682% |
| 2026-09-15 | 10.8500 | 10.9500 | 9.5000 | 9.6500 | +3.763% | 57 | 3,656 | -59.585% |
| 2026-09-14 | 9.8000 | 9.8000 | 9.3000 | 9.3000 | -13.084% | 27 | 3,656 | -58.065% |
| 2026-09-11 | 11.6000 | 11.6000 | 10.7000 | 10.7000 | -1.382% | 6 | 3,657 | -63.551% |
| 2026-09-10 | 10.5500 | 10.8700 | 10.0600 | 10.8500 | +0.930% | 20 | 3,637 | -64.055% |
| 2026-09-09 | 10.7400 | 10.8000 | 10.7000 | 10.7500 | +3.365% | 58 | 3,637 | -63.721% |
| 2026-09-08 | 10.0000 | 10.4500 | 10.0000 | 10.4000 | -1.422% | 1,508 | 4,556 | -62.500% |
| 2026-09-04 | 9.3500 | 10.5500 | 9.3500 | 10.5500 | -1.402% | 11 | 4,549 | -63.033% |
| 2026-09-03 | 9.9000 | 10.7000 | 9.9000 | 10.7000 | +22.286% | 7 | 4,546 | -63.551% |
| 2026-09-02 | 9.6100 | 9.6100 | 8.6500 | 8.7500 | +8.025% | 65 | 4,572 | -55.429% |
| 2026-09-01 | 8.8000 | 8.8500 | 8.0300 | 8.1000 | +1.887% | 57 | 4,560 | -51.852% |
| 2026-08-31 | 8.0500 | 8.0500 | 7.9500 | 7.9500 | -6.800% | 5 | 4,557 | -50.943% |
| 2026-08-28 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -0.234% | 20 | 4,577 | -54.279% |
| 2026-08-27 | 8.6000 | 8.7000 | 8.5500 | 8.5500 | -6.044% | 18 | 4,574 | -54.386% |
| 2026-08-26 | 8.4000 | 9.1000 | 8.4000 | 9.1000 | -0.546% | 5 | 4,574 | -57.143% |
| 2026-08-25 | 8.5500 | 9.1500 | 8.5500 | 9.1500 | +6.395% | 44 | 4,538 | -57.377% |
| 2026-08-24 | 8.6700 | 8.6700 | 8.6000 | 8.6000 | +4.878% | 3 | 4,535 | -54.651% |
| 2026-08-21 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -3.869% | 2 | 4,537 | -52.439% |
| 2026-08-20 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -6.776% | 1 | 4,537 | -54.279% |
| 2026-08-19 | 9.5500 | 9.5500 | 9.0200 | 9.1500 | -20.087% | 10 | 4,530 | -57.377% |
| 2026-08-18 | 11.2400 | 11.4500 | 11.2400 | 11.4500 | -5.761% | 10 | 4,523 | -65.939% |
| 2026-08-17 | 12.1500 | 12.3500 | 11.9500 | 12.1500 | -1.619% | 51 | 4,532 | -67.901% |
| 2026-08-14 | 12.7000 | 12.7000 | 12.1500 | 12.3500 | +0.816% | 59 | 4,527 | -68.421% |
| 2026-08-13 | 12.0000 | 12.2500 | 11.7000 | 12.2500 | +3.376% | 20 | 4,519 | -68.163% |
| 2026-08-12 | 11.6500 | 11.9500 | 11.6500 | 11.8500 | +7.727% | 65 | 4,500 | -67.089% |
| 2026-08-11 | 11.0500 | 11.2500 | 10.7500 | 11.0000 | 0.000% | 296 | 4,331 | -64.545% |
| 2026-08-10 | 11.0000 | 11.1000 | 10.8500 | 11.0000 | +0.917% | 13 | 4,320 | -64.545% |
| 2026-08-07 | 10.3000 | 10.9000 | 10.3000 | 10.9000 | +0.461% | 8 | 4,315 | -64.220% |
| 2026-08-06 | 10.8000 | 10.8500 | 10.8000 | 10.8500 | -13.200% | 3 | 4,315 | -64.055% |
| 2026-08-05 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +3.306% | 5 | 4,315 | -68.800% |
| 2026-08-04 | 11.0000 | 12.5400 | 11.0000 | 12.1000 | +19.802% | 35 | 4,315 | -67.769% |
| 2026-08-03 | 9.8000 | 10.1000 | 9.5000 | 10.1000 | 0.000% | 501 | 4,240 | -61.386% |
| 2026-07-31 | 10.6000 | 10.6600 | 9.5000 | 10.1000 | +21.687% | 17 | 4,237 | -61.386% |
| 2026-07-29 | 9.0000 | 9.0000 | 8.3000 | 8.3000 | -15.306% | 81 | 4,253 | -53.012% |
| 2026-07-28 | 9.7000 | 9.8000 | 9.7000 | 9.8000 | -3.448% | 76 | 4,188 | -60.204% |
| 2026-07-27 | 10.9000 | 11.0000 | 10.1500 | 10.1500 | +1.500% | 9 | 4,183 | -61.576% |
| 2026-07-24 | 10.0000 | 10.0500 | 9.9000 | 10.0000 | -2.439% | 30 | 4,178 | -61.000% |
| 2026-07-22 | 10.6000 | 10.6000 | 10.2500 | 10.2500 | -1.914% | 22 | 4,158 | -61.951% |
| 2026-07-21 | 10.1500 | 10.5000 | 10.1500 | 10.4500 | +20.115% | 15 | 4,147 | -62.679% |
| 2026-07-20 | 9.3000 | 9.3000 | 8.7000 | 8.7000 | -3.867% | 8 | 4,147 | -55.172% |
| 2026-07-17 | 8.0000 | 9.6000 | 8.0000 | 9.0500 | -9.500% | 103 | 4,142 | -56.906% |
| 2026-07-16 | 10.0000 | 10.9500 | 9.9000 | 10.0000 | -9.910% | 40 | 4,125 | -61.000% |
| 2026-07-15 | 10.4900 | 11.1000 | 10.4900 | 11.1000 | +7.767% | 55 | 4,153 | -64.865% |
| 2026-07-14 | 15.8500 | 15.8500 | 10.3000 | 10.3000 | -26.429% | 14 | 4,144 | -62.136% |
| 2026-07-13 | 14.7800 | 14.7800 | 13.1200 | 14.0000 | -4.110% | 28 | 4,140 | -72.143% |
| 2026-07-10 | 14.8000 | 14.8000 | 14.6000 | 14.6000 | +5.797% | 37 | 4,135 | -73.288% |
| 2026-07-09 | 13.7000 | 14.0000 | 13.7000 | 13.8000 | -8.609% | 15 | 4,132 | -71.739% |
| 2026-07-07 | 16.3000 | 16.3000 | 15.1000 | 15.1000 | -8.485% | 7 | 4,127 | -74.172% |
| 2026-07-06 | 16.0000 | 16.5000 | 16.0000 | 16.5000 | +15.385% | 9 | 4,123 | -76.364% |
| 2026-07-02 | 15.3000 | 15.3000 | 13.5000 | 14.3000 | -3.378% | 17 | 4,121 | -72.727% |
| 2026-07-01 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +1.718% | 1 | 4,122 | -73.649% |
| 2026-06-30 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -10.517% | 1 | 4,121 | -73.196% |
| 2026-06-29 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | +4.903% | 5 | 4,123 | -76.015% |
| 2026-06-26 | 16.1300 | 16.1300 | 15.3000 | 15.5000 | -13.311% | 25 | 4,130 | -74.839% |
| 2026-06-25 | 18.9300 | 19.0600 | 17.8800 | 17.8800 | +2.405% | 20 | 4,119 | -78.188% |
| 2026-06-23 | 18.0000 | 18.0500 | 17.4600 | 17.4600 | -3.269% | 51 | 4,119 | -77.663% |
| 2026-06-22 | 17.6000 | 18.0500 | 17.6000 | 18.0500 | +5.927% | 256 | 4,005 | -78.393% |
| 2026-06-18 | 19.3200 | 19.3200 | 17.0000 | 17.0400 | -6.987% | 24 | 3,997 | -77.113% |
| 2026-06-17 | 17.6000 | 18.3200 | 17.6000 | 18.3200 | +13.086% | 20 | 3,992 | -78.712% |
| 2026-06-16 | 15.8000 | 16.2500 | 15.8000 | 16.2000 | +2.532% | 161 | 3,880 | -75.926% |
| 2026-06-15 | 16.4500 | 16.4500 | 15.8000 | 15.8000 | +2.001% | 118 | 3,794 | -75.316% |
| 2026-06-12 | 14.6500 | 16.0000 | 14.6500 | 15.4900 | +11.439% | 103 | 3,789 | -74.822% |
| 2026-06-11 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +10.317% | 1 | 3,789 | -71.942% |
| 2026-06-10 | 13.2000 | 13.2000 | 12.6000 | 12.6000 | -6.320% | 14 | 3,775 | -69.048% |
| 2026-06-09 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +7.600% | 1 | 3,776 | -71.004% |
| 2026-06-08 | 12.9000 | 12.9500 | 12.4500 | 12.5000 | +6.383% | 43 | 3,768 | -68.800% |
| 2026-06-05 | 12.3000 | 12.3000 | 11.7100 | 11.7500 | -8.915% | 54 | 3,756 | -66.809% |
| 2026-06-04 | 11.1000 | 13.1500 | 11.1000 | 12.9000 | +18.894% | 50 | 3,754 | -69.767% |
| 2026-06-03 | 10.8000 | 10.8500 | 10.8000 | 10.8500 | +6.373% | 9 | 3,749 | -64.055% |
| 2026-06-01 | 9.7500 | 10.2000 | 9.7500 | 10.2000 | +11.475% | 22 | 3,727 | -61.765% |
| 2026-05-29 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +7.018% | 2 | 3,725 | -57.377% |
| 2026-05-28 | 8.6000 | 8.6000 | 8.5500 | 8.5500 | +1.183% | 21 | 3,735 | -54.386% |
| 2026-05-27 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -5.056% | 2 | 3,735 | -53.846% |
| 2026-05-26 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +2.299% | 5 | 3,730 | -56.180% |
| 2026-05-21 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -0.115% | 15 | 3,745 | -55.172% |
| 2026-05-20 | 7.1000 | 8.7100 | 7.1000 | 8.7100 | +22.676% | 4 | 3,747 | -55.224% |
| 2026-05-19 | 7.4000 | 7.4000 | 7.1000 | 7.1000 | -7.190% | 4 | 3,747 | -45.070% |
| 2026-05-18 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -12.571% | 2 | 3,745 | -49.020% |
| 2026-05-15 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -2.235% | 10 | 3,735 | -55.429% |
| 2026-05-14 | 9.2000 | 9.2000 | 8.6000 | 8.9500 | +2.286% | 37 | 3,733 | -56.425% |
| 2026-05-13 | 8.8900 | 9.1000 | 8.6900 | 8.7500 | -7.603% | 2,492 | 1,531 | -55.429% |
| 2026-05-11 | 9.3200 | 9.4700 | 9.3200 | 9.4700 | -13.516% | 208 | 1,467 | -58.817% |
| 2026-05-08 | 11.2500 | 11.2500 | 10.9500 | 10.9500 | -0.725% | 17 | 1,467 | -64.384% |
| 2026-05-07 | 10.2000 | 11.0300 | 10.2000 | 11.0300 | -1.956% | 2 | 1,467 | -64.642% |
| 2026-05-06 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +7.245% | 10 | 1,466 | -65.333% |
| 2026-05-01 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +0.865% | 1 | 1,457 | -62.822% |
| 2026-04-28 | 11.5300 | 11.5500 | 10.4000 | 10.4000 | -2.347% | 8 | 1,457 | -62.500% |
| 2026-04-24 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +0.472% | 4 | 1,450 | -63.380% |
| 2026-04-23 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -17.510% | 1 | 1,450 | -63.208% |
| 2026-04-21 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +2.800% | 3 | 1,449 | -69.650% |
| 2026-04-17 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +1.626% | 1 | 1,447 | -68.800% |
| 2026-04-15 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +16.588% | 1 | 1,447 | -68.293% |
| 2026-04-14 | 11.3000 | 11.3000 | 10.3300 | 10.5500 | +7.653% | 39 | 1,446 | -63.033% |
| 2026-04-10 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.814% | 40 | 1,412 | -60.204% |
| 2026-04-09 | 9.1500 | 9.4400 | 9.1500 | 9.4400 | +31.111% | 16 | 1,372 | -58.686% |
| 2026-04-06 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +3.004% | 1 | 1,364 | -45.833% |
| 2026-04-01 | 7.3500 | 7.3500 | 6.9900 | 6.9900 | +15.537% | 7 | 1,363 | -44.206% |
| 2026-03-31 | 5.7000 | 6.0500 | 5.6500 | 6.0500 | +18.627% | 158 | 1,361 | -35.537% |
| 2026-03-30 | 5.0500 | 5.1500 | 5.0500 | 5.1000 | +2.000% | 4 | 1,361 | -23.529% |
| 2026-03-27 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -13.793% | 12 | 1,362 | -22.000% |
| 2026-03-23 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +22.105% | 1 | 1,354 | -32.759% |
| 2026-03-18 | 4.5500 | 4.8000 | 4.5500 | 4.7500 | +9.195% | 142 | 1,354 | -17.895% |
| 2026-03-13 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -2.247% | 37 | 1,329 | -10.345% |
| 2026-03-12 | 4.3500 | 4.4500 | 4.3500 | 4.4500 | -5.319% | 3 | 1,334 | -12.360% |
| 2026-03-11 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +16.049% | 6 | 1,331 | -17.021% |
| 2026-03-06 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -28.445% | 10 | 1,334 | -3.704% |
| 2026-02-25 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -16.396% | 10 | 1,334 | -31.095% |
| 2026-02-18 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +7.631% | 44 | 1,334 | -42.393% |
| 2026-02-12 | 6.2000 | 6.2900 | 6.1700 | 6.2900 | -29.087% | 47 | 1,378 | -37.997% |
| 2026-02-10 | 9.0000 | 9.0000 | 8.8700 | 8.8700 | -11.389% | 5 | 1,334 | -56.032% |
| 2026-02-09 | 9.6200 | 10.0100 | 9.6200 | 10.0100 | +10.242% | 11 | 1,337 | -61.039% |
| 2026-02-06 | 9.0000 | 9.0800 | 9.0000 | 9.0800 | +40.775% | 101 | 1,326 | -57.048% |
| 2026-02-05 | 6.4500 | 6.5000 | 6.4500 | 6.4500 | +7.500% | 85 | 1,226 | -39.535% |
| 2026-01-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.448% | 5 | 1,145 | -35.000% |
| 2026-01-21 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | +5.455% | 2 | 1,140 | -32.759% |
| 2026-01-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -18.519% | 1 | 1,140 | -29.091% |
| 2026-01-13 | 6.7500 | 6.8000 | 6.7500 | 6.7500 | -4.255% | 1,001 | 1,140 | -42.222% |
| 2026-01-12 | 7.1500 | 7.1500 | 7.0500 | 7.0500 | -17.544% | 2 | 139 | -44.681% |
| 2026-01-09 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +5.556% | 1 | 140 | -54.386% |
| 2026-01-05 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +19.469% | 1 | 138 | -51.852% |
| 2025-12-30 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -12.176% | 33 | 138 | -42.478% |
| 2025-12-29 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -5.854% | 5 | 108 | -49.482% |
| 2025-12-26 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -7.345% | 1 | 103 | -52.439% |
| 2025-12-24 | 8.6500 | 8.8500 | 8.6300 | 8.8500 | +56.637% | 31 | 99 | -55.932% |
| 2025-12-19 | 5.8500 | 5.9500 | 5.6500 | 5.6500 | +0.893% | 56 | 99 | -30.973% |
| 2025-12-18 | 5.7000 | 5.7500 | 5.5000 | 5.6000 | -1.754% | 48 | 62 | -30.357% |
| 2025-12-16 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -2.564% | 15 | 38 | -31.579% |
| 2025-12-15 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +58.108% | 15 | 23 | -33.333% |
| 2025-11-19 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.646% | 10 | 20 | +5.405% |
| 2025-11-14 | 3.8500 | 3.8500 | 3.8100 | 3.8400 | +78.605% | 32 | 20 | +1.563% |
| 2025-10-09 | 2.1100 | 2.1500 | 2.1100 | 2.1500 | -18.561% | 2 | 4 | +81.395% |
| 2025-10-01 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 0.000% | 6 | 3 | +47.727% |