C270617C00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 64.0800 | 64.08 | 64.0800 | 64.08 | -2.968% | 3 | 1,607 | 0.000% |
| 2026-10-13 | 66.0400 | 66.04 | 66.0400 | 66.04 | -0.482% | 1 | 1,606 | -2.968% |
| 2026-10-07 | 67.8500 | 67.85 | 66.3600 | 66.36 | -9.714% | 2 | 1,606 | -3.436% |
| 2026-09-17 | 73.3000 | 73.50 | 73.3000 | 73.50 | -4.545% | 23 | 1,629 | -12.816% |
| 2026-09-15 | 77.0000 | 77.00 | 77.0000 | 77.00 | +5.842% | 15 | 1,644 | -16.779% |
| 2026-08-31 | 72.7500 | 72.75 | 72.7500 | 72.75 | -5.519% | 1 | 1,644 | -11.918% |
| 2026-08-11 | 77.0000 | 77.00 | 77.0000 | 77.00 | +4.605% | 1 | 1,645 | -16.779% |
| 2026-07-31 | 73.6100 | 73.61 | 73.6100 | 73.61 | -0.325% | 3 | 1,644 | -12.947% |
| 2026-07-22 | 73.8500 | 73.85 | 73.8500 | 73.85 | +0.847% | 2 | 1,646 | -13.230% |
| 2026-07-21 | 73.2300 | 73.23 | 73.2300 | 73.23 | -0.367% | 8 | 1,646 | -12.495% |
| 2026-07-14 | 84.3200 | 84.32 | 73.5000 | 73.50 | -15.068% | 27 | 1,668 | -12.816% |
| 2026-06-17 | 86.5400 | 86.54 | 86.5400 | 86.54 | +26.594% | 1 | 1,668 | -25.953% |
| 2026-06-01 | 69.1500 | 69.17 | 68.3600 | 68.36 | +2.797% | 6 | 1,668 | -6.261% |
| 2026-05-14 | 66.5000 | 66.50 | 66.5000 | 66.50 | +1.527% | 1 | 1,669 | -3.639% |
| 2026-05-12 | 65.5000 | 65.50 | 65.5000 | 65.50 | -1.132% | 1 | 1,670 | -2.168% |
| 2026-05-11 | 66.2500 | 66.25 | 66.2500 | 66.25 | -6.175% | 2 | 1,670 | -3.275% |
| 2026-05-01 | 70.6100 | 70.61 | 70.6100 | 70.61 | -3.919% | 1 | 1,670 | -9.248% |
| 2026-04-21 | 73.4900 | 73.49 | 73.4900 | 73.49 | +11.348% | 1 | 1,669 | -12.804% |
| 2026-04-08 | 65.3700 | 66.00 | 65.3700 | 66.00 | +22.745% | 5 | 1,669 | -2.909% |
| 2026-03-31 | 53.7700 | 53.77 | 53.7700 | 53.77 | +1.953% | 1 | 1,671 | +19.174% |
| 2026-03-20 | 52.7400 | 52.74 | 52.7400 | 52.74 | +0.342% | 1 | 1,671 | +21.502% |
| 2026-03-03 | 52.5600 | 52.56 | 52.5600 | 52.56 | -9.877% | 1 | 1,671 | +21.918% |
| 2026-02-26 | 58.3200 | 58.32 | 58.3200 | 58.32 | +2.532% | 1 | 1,672 | +9.877% |
| 2026-01-30 | 57.4500 | 57.45 | 56.8800 | 56.88 | +0.229% | 9 | 1,673 | +12.658% |
| 2026-01-20 | 56.7500 | 56.75 | 56.7500 | 56.75 | -4.622% | 2 | 1,674 | +12.916% |
| 2026-01-16 | 59.5000 | 59.50 | 59.5000 | 59.50 | +1.277% | 3 | 1,676 | +7.697% |
| 2026-01-13 | 58.7500 | 58.75 | 58.7500 | 58.75 | 0.000% | 1 | 1,676 | +9.072% |
| 2026-01-12 | 58.5000 | 58.75 | 58.5000 | 58.75 | -8.631% | 4 | 1,676 | +9.072% |
| 2026-01-06 | 64.3000 | 64.30 | 64.3000 | 64.30 | -1.153% | 1 | 1,678 | -0.342% |
| 2026-01-05 | 65.1700 | 65.17 | 65.0500 | 65.05 | +11.064% | 3 | 1,677 | -1.491% |
| 2025-12-31 | 58.3500 | 58.57 | 58.3500 | 58.57 | -8.484% | 4 | 1,674 | +9.408% |
| 2025-12-24 | 64.0000 | 64.00 | 64.0000 | 64.00 | +26.858% | 2 | 1,676 | +0.125% |
| 2025-12-08 | 50.6500 | 50.65 | 50.4500 | 50.45 | +1.448% | 2 | 1,676 | +27.017% |
| 2025-12-04 | 50.1900 | 50.19 | 49.7300 | 49.73 | +6.534% | 10 | 1,676 | +28.856% |
| 2025-12-03 | 46.6800 | 46.68 | 46.6800 | 46.68 | +3.457% | 1 | 1,681 | +37.275% |
| 2025-11-26 | 45.1200 | 45.12 | 45.1200 | 45.12 | +4.590% | 1 | 1,683 | +42.021% |
| 2025-11-24 | 42.9000 | 43.14 | 42.9000 | 43.14 | +0.326% | 2 | 1,683 | +48.540% |
| 2025-11-19 | 43.0000 | 43.00 | 43.0000 | 43.00 | +0.420% | 10 | 1,684 | +49.023% |
| 2025-11-17 | 42.8200 | 42.82 | 42.8200 | 42.82 | -2.126% | 1 | 1,684 | +49.650% |
| 2025-11-13 | 45.6000 | 45.60 | 43.7500 | 43.75 | 0.000% | 135 | 1,684 | +46.469% |
| 2025-11-11 | 43.6500 | 43.75 | 43.6500 | 43.75 | -0.681% | 2 | 1,617 | +46.469% |
| 2025-11-10 | 44.0500 | 44.05 | 44.0500 | 44.05 | +2.800% | 1 | 1,617 | +45.471% |
| 2025-10-31 | 42.8000 | 42.90 | 42.8000 | 42.85 | -2.169% | 102 | 1,618 | +49.545% |
| 2025-10-30 | 43.8000 | 43.80 | 43.8000 | 43.80 | +9.967% | 1 | 1,688 | +46.301% |
| 2025-10-16 | 39.8300 | 39.83 | 39.8300 | 39.83 | +6.640% | 4 | 1,688 | +60.884% |
| 2025-10-10 | 37.3000 | 37.35 | 37.3000 | 37.35 | -4.083% | 2 | 1,692 | +71.566% |
| 2025-10-09 | 38.9400 | 38.94 | 38.9400 | 38.94 | -10.069% | 3 | 1,692 | +64.561% |
| 2025-09-25 | 44.0000 | 44.00 | 43.2000 | 43.30 | -5.459% | 3 | 1,689 | +47.991% |
| 2025-09-24 | 45.8000 | 45.80 | 45.8000 | 45.80 | +0.992% | 2 | 1,692 | +39.913% |
| 2025-09-19 | 45.3500 | 45.35 | 45.3500 | 45.35 | 0.000% | 6 | 1,694 | +41.301% |
| 2025-09-18 | 45.3000 | 45.35 | 44.8500 | 45.35 | +2.186% | 3 | 1,694 | +41.301% |
| 2025-09-17 | 43.6800 | 44.38 | 43.6800 | 44.38 | +3.934% | 5 | 1,694 | +44.389% |
| 2025-09-16 | 42.5600 | 42.70 | 42.5600 | 42.70 | +0.117% | 2 | 1,698 | +50.070% |
| 2025-09-15 | 42.6500 | 42.65 | 42.6500 | 42.65 | +1.499% | 2 | 1,698 | +50.246% |
| 2025-09-12 | 42.0200 | 42.02 | 42.0200 | 42.02 | +4.658% | 3 | 1,700 | +52.499% |
| 2025-09-10 | 40.1500 | 40.15 | 40.1500 | 40.15 | +2.033% | 1 | 1,697 | +59.601% |
| 2025-08-29 | 39.3500 | 39.35 | 39.3500 | 39.35 | +0.204% | 1 | 1,698 | +62.846% |
| 2025-08-27 | 39.2700 | 39.27 | 39.2700 | 39.27 | +2.212% | 1 | 1,698 | +63.178% |
| 2025-08-25 | 38.4200 | 38.42 | 38.4200 | 38.42 | -0.466% | 3 | 1,698 | +66.788% |
| 2025-08-22 | 38.6000 | 38.60 | 38.6000 | 38.60 | +3.071% | 2 | 1,698 | +66.010% |
| 2025-08-19 | 37.4500 | 37.45 | 37.4500 | 37.45 | -1.963% | 2 | 1,696 | +71.108% |
| 2025-08-14 | 38.2000 | 38.20 | 38.2000 | 38.20 | -2.101% | 1 | 1,694 | +67.749% |
| 2025-08-13 | 39.0200 | 39.02 | 39.0200 | 39.02 | +1.351% | 1 | 1,695 | +64.223% |
| 2025-08-12 | 37.3300 | 38.50 | 37.3300 | 38.50 | +6.061% | 3 | 1,695 | +66.442% |
| 2025-08-11 | 36.3000 | 36.30 | 36.3000 | 36.30 | -0.684% | 1 | 1,697 | +76.529% |
| 2025-08-08 | 35.9500 | 36.55 | 35.9500 | 36.55 | +2.726% | 6 | 1,698 | +75.321% |
| 2025-08-04 | 35.5800 | 35.58 | 35.5800 | 35.58 | +0.936% | 2 | 1,704 | +80.101% |
| 2025-08-01 | 33.4000 | 35.25 | 33.4000 | 35.25 | -9.149% | 22 | 1,704 | +81.787% |
| 2025-07-30 | 38.8500 | 38.85 | 38.8000 | 38.80 | +1.571% | 2 | 1,723 | +65.155% |
| 2025-07-29 | 38.2000 | 38.20 | 38.2000 | 38.20 | -2.252% | 2 | 1,723 | +67.749% |
| 2025-07-28 | 39.0800 | 39.08 | 39.0800 | 39.08 | +2.842% | 1 | 1,721 | +63.971% |
| 2025-07-23 | 38.0000 | 38.01 | 38.0000 | 38.00 | +2.013% | 50 | 1,721 | +68.632% |
| 2025-07-22 | 37.2500 | 37.50 | 37.0000 | 37.25 | +3.645% | 51 | 1,771 | +72.027% |
| 2025-07-21 | 35.9400 | 35.94 | 35.9400 | 35.94 | +1.957% | 1 | 1,726 | +78.297% |
| 2025-07-17 | 35.2500 | 35.25 | 35.2500 | 35.25 | +6.111% | 1 | 1,725 | +81.787% |
| 2025-07-16 | 34.7500 | 34.75 | 33.2200 | 33.22 | +9.204% | 3 | 1,725 | +92.896% |
| 2025-07-14 | 30.3800 | 30.42 | 30.3800 | 30.42 | +0.066% | 4 | 1,724 | +110.651% |
| 2025-07-10 | 30.4000 | 30.40 | 30.4000 | 30.40 | +1.843% | 1 | 1,726 | +110.789% |
| 2025-07-09 | 29.8500 | 29.85 | 29.8500 | 29.85 | -4.633% | 2 | 1,727 | +114.673% |
| 2025-07-07 | 31.5600 | 31.56 | 31.0600 | 31.30 | -3.156% | 71 | 1,729 | +104.728% |
| 2025-07-03 | 32.3200 | 32.32 | 32.3200 | 32.32 | +6.316% | 5 | 1,805 | +98.267% |
| 2025-07-01 | 30.1500 | 30.40 | 30.1500 | 30.40 | +3.932% | 282 | 1,805 | +110.789% |
| 2025-06-30 | 29.0000 | 29.42 | 29.0000 | 29.25 | +2.452% | 47 | 1,807 | +119.077% |
| 2025-06-27 | 28.5000 | 29.00 | 28.5000 | 28.55 | -0.349% | 70 | 1,846 | +124.448% |
| 2025-06-26 | 28.6500 | 28.65 | 28.6500 | 28.65 | +17.707% | 2 | 1,804 | +123.665% |
| 2025-06-18 | 24.3400 | 24.34 | 24.3400 | 24.34 | +2.787% | 5 | 1,799 | +163.270% |
| 2025-06-16 | 23.3700 | 23.70 | 23.3700 | 23.68 | -1.743% | 80 | 1,799 | +170.608% |
| 2025-06-09 | 24.1000 | 24.10 | 24.1000 | 24.10 | +0.753% | 10 | 1,814 | +165.892% |
| 2025-06-06 | 23.9200 | 23.92 | 23.9200 | 23.92 | +3.550% | 8 | 1,804 | +167.893% |
| 2025-06-04 | 23.1000 | 23.10 | 23.1000 | 23.10 | +3.448% | 5 | 1,800 | +177.403% |
| 2025-06-03 | 21.4700 | 22.38 | 21.4700 | 22.33 | +5.479% | 4 | 1,800 | +186.968% |
| 2025-05-27 | 20.9900 | 21.20 | 20.9900 | 21.17 | +3.017% | 7 | 1,798 | +202.692% |
| 2025-05-21 | 21.8000 | 21.80 | 20.5500 | 20.55 | -7.349% | 83 | 1,793 | +211.825% |
| 2025-05-20 | 22.3500 | 22.35 | 22.0000 | 22.18 | +4.376% | 28 | 1,812 | +188.909% |
| 2025-05-19 | 21.2500 | 21.25 | 21.2500 | 21.25 | -2.299% | 5 | 1,787 | +201.553% |
| 2025-05-16 | 20.0500 | 21.95 | 20.0500 | 21.75 | -0.366% | 126 | 1,792 | +194.621% |
| 2025-05-14 | 22.6000 | 22.60 | 21.8300 | 21.83 | +0.599% | 11 | 1,763 | +193.541% |
| 2025-05-12 | 21.8000 | 22.03 | 21.7000 | 21.70 | +14.512% | 307 | 1,764 | +195.300% |
| 2025-05-09 | 19.0000 | 19.00 | 18.9100 | 18.95 | -3.218% | 1,800 | 1,614 | +238.153% |
| 2025-05-08 | 19.5800 | 19.58 | 19.5800 | 19.58 | +8.177% | 50 | 1,290 | +227.273% |
| 2025-05-07 | 18.2500 | 18.30 | 18.0000 | 18.10 | -0.055% | 280 | 1,240 | +254.033% |
| 2025-05-06 | 18.1800 | 18.20 | 18.1000 | 18.11 | -3.155% | 101 | 1,140 | +253.838% |
| 2025-05-05 | 18.5000 | 18.70 | 18.5000 | 18.70 | +2.917% | 20 | 1,039 | +242.674% |
| 2025-05-02 | 17.5000 | 18.20 | 17.5000 | 18.17 | +9.458% | 506 | 1,039 | +252.669% |
| 2025-05-01 | 16.6100 | 16.70 | 16.6000 | 16.60 | +2.786% | 350 | 889 | +286.024% |
| 2025-04-30 | 16.1500 | 16.15 | 16.1500 | 16.15 | -2.121% | 1 | 693 | +296.780% |
| 2025-04-28 | 16.5000 | 16.50 | 16.5000 | 16.50 | -1.493% | 1 | 692 | +288.364% |
| 2025-04-25 | 16.7500 | 16.75 | 16.7500 | 16.75 | +6.349% | 4 | 691 | +282.567% |
| 2025-04-23 | 15.7500 | 15.75 | 15.7500 | 15.75 | +8.997% | 1 | 693 | +306.857% |
| 2025-04-22 | 14.1000 | 14.45 | 13.8400 | 14.45 | +11.583% | 5 | 693 | +343.460% |
| 2025-04-21 | 12.7000 | 12.95 | 12.7000 | 12.95 | +0.155% | 4 | 697 | +394.826% |
| 2025-04-17 | 12.9300 | 12.93 | 12.9300 | 12.93 | +5.551% | 5 | 698 | +395.592% |
| 2025-04-16 | 14.5000 | 14.50 | 12.2500 | 12.25 | -19.830% | 4 | 698 | +423.102% |
| 2025-04-15 | 15.2900 | 15.29 | 14.3000 | 15.28 | +7.228% | 806 | 694 | +319.372% |
| 2025-04-14 | 14.2500 | 14.25 | 14.2500 | 14.25 | +7.143% | 75 | 1,468 | +349.684% |
| 2025-04-11 | 13.5000 | 13.60 | 13.2000 | 13.30 | -0.746% | 1,310 | 1,543 | +381.805% |
| 2025-04-10 | 12.8000 | 13.40 | 12.6000 | 13.40 | -7.586% | 116 | 2,136 | +378.209% |
| 2025-04-09 | 10.7700 | 15.00 | 10.6000 | 14.50 | +21.849% | 1,192 | 2,240 | +341.931% |
| 2025-04-08 | 13.1000 | 13.30 | 11.9000 | 11.90 | +4.661% | 71 | 1,295 | +438.487% |
| 2025-04-07 | 9.6000 | 11.37 | 9.6000 | 11.37 | +0.353% | 107 | 1,325 | +463.588% |
| 2025-04-04 | 10.5000 | 11.40 | 9.8000 | 11.33 | -11.829% | 2,020 | 1,243 | +465.578% |
| 2025-04-03 | 14.4800 | 14.67 | 12.8500 | 12.85 | -31.283% | 51 | 387 | +398.677% |
| 2025-04-02 | 18.7000 | 18.70 | 18.7000 | 18.70 | +7.781% | 1 | 350 | +242.674% |
| 2025-04-01 | 17.3500 | 17.35 | 17.3500 | 17.35 | -2.637% | 1 | 350 | +269.337% |
| 2025-03-31 | 16.7500 | 17.82 | 16.7500 | 17.82 | +1.596% | 12 | 349 | +259.596% |
| 2025-03-28 | 18.8000 | 18.80 | 17.4000 | 17.54 | -8.883% | 74 | 339 | +265.336% |
| 2025-03-27 | 19.1000 | 19.25 | 18.9000 | 19.25 | -5.868% | 26 | 312 | +232.883% |
| 2025-03-26 | 20.9500 | 21.05 | 20.3500 | 20.45 | -0.487% | 31 | 305 | +213.350% |
| 2025-03-25 | 20.5500 | 20.55 | 20.5500 | 20.55 | +2.239% | 12 | 290 | +211.825% |
| 2025-03-24 | 20.2500 | 20.25 | 20.1000 | 20.10 | +7.200% | 6 | 278 | +218.806% |
| 2025-03-21 | 18.4500 | 18.80 | 18.4000 | 18.75 | -1.055% | 20 | 276 | +241.760% |
| 2025-03-20 | 19.5000 | 19.50 | 18.9500 | 18.95 | +2.432% | 73 | 267 | +238.153% |
| 2025-03-19 | 17.6000 | 18.75 | 17.6000 | 18.50 | +4.520% | 28 | 230 | +246.378% |
| 2025-03-18 | 17.5000 | 17.75 | 17.5000 | 17.70 | +1.433% | 43 | 219 | +262.034% |
| 2025-03-17 | 17.1000 | 17.45 | 17.1000 | 17.45 | +5.120% | 126 | 202 | +267.221% |
| 2025-03-14 | 16.5700 | 16.87 | 16.5700 | 16.60 | +4.141% | 156 | 275 | +286.024% |
| 2025-03-13 | 16.5000 | 16.50 | 15.9400 | 15.94 | -2.388% | 53 | 145 | +302.008% |
| 2025-03-12 | 16.2500 | 16.35 | 16.2500 | 16.33 | +4.345% | 13 | 145 | +292.407% |
| 2025-03-11 | 15.6500 | 15.65 | 15.6500 | 15.65 | +5.316% | 6 | 133 | +309.457% |
| 2025-03-10 | 16.5300 | 16.53 | 14.8600 | 14.86 | -17.490% | 10 | 128 | +331.225% |
| 2025-03-06 | 18.0100 | 18.01 | 18.0100 | 18.01 | -5.211% | 1 | 125 | +255.802% |
| 2025-03-04 | 20.2500 | 20.25 | 19.0000 | 19.00 | -26.782% | 2 | 124 | +237.263% |
| 2025-02-27 | 25.9500 | 25.95 | 25.9500 | 25.95 | +3.510% | 1 | 122 | +146.936% |
| 2025-02-26 | 25.0700 | 25.07 | 25.0700 | 25.07 | +3.169% | 1 | 123 | +155.604% |
| 2025-02-25 | 24.1900 | 24.30 | 24.1900 | 24.30 | -5.078% | 18 | 122 | +163.704% |
| 2025-02-24 | 25.6000 | 25.60 | 25.6000 | 25.60 | -3.177% | 1 | 104 | +150.312% |
| 2025-02-21 | 26.4400 | 26.44 | 26.4400 | 26.44 | -10.403% | 4 | 104 | +142.360% |
| 2025-02-19 | 30.0000 | 30.00 | 29.5100 | 29.51 | -1.271% | 4 | 106 | +117.147% |
| 2025-02-14 | 29.3500 | 29.89 | 29.3500 | 29.89 | +13.435% | 6 | 102 | +114.386% |
| 2025-02-10 | 26.7000 | 26.70 | 26.3300 | 26.35 | +0.611% | 11 | 102 | +143.188% |
| 2025-02-06 | 26.1900 | 26.19 | 26.1900 | 26.19 | -2.057% | 10 | 97 | +144.674% |
| 2025-01-31 | 27.1700 | 27.17 | 26.7400 | 26.74 | -1.872% | 4 | 90 | +139.641% |
| 2025-01-30 | 27.2500 | 27.25 | 27.2500 | 27.25 | +1.679% | 1 | 88 | +135.156% |
| 2025-01-21 | 27.5000 | 27.50 | 26.8000 | 26.80 | +7.631% | 12 | 87 | +139.104% |
| 2025-01-17 | 24.9000 | 24.90 | 24.9000 | 24.90 | +3.750% | 2 | 75 | +157.349% |
| 2025-01-16 | 24.1100 | 24.11 | 24.0000 | 24.00 | -2.558% | 12 | 75 | +167.000% |
| 2025-01-15 | 24.7500 | 24.88 | 24.5000 | 24.63 | +25.985% | 5 | 66 | +160.171% |
| 2025-01-13 | 19.5500 | 19.55 | 19.5500 | 19.55 | +5.676% | 2 | 63 | +227.775% |
| 2025-01-10 | 18.5000 | 18.50 | 18.5000 | 18.50 | -8.642% | 2 | 61 | +246.378% |
| 2025-01-06 | 20.0400 | 20.25 | 20.0400 | 20.25 | 0.000% | 60 | 60 | +216.444% |