C270617C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 40.9000 | 40.9000 | 40.9000 | 40.9000 | +4.310% | 1 | 595 | 0.000% |
| 2026-10-20 | 39.2100 | 39.2100 | 39.2100 | 39.2100 | -2.122% | 2 | 595 | +4.310% |
| 2026-10-14 | 39.8800 | 40.0600 | 39.8800 | 40.0600 | -7.525% | 3 | 595 | +2.097% |
| 2026-10-07 | 43.3200 | 43.3200 | 43.3200 | 43.3200 | -15.142% | 1 | 596 | -5.586% |
| 2026-09-25 | 51.0500 | 51.0500 | 51.0500 | 51.0500 | +0.334% | 2 | 598 | -19.882% |
| 2026-08-26 | 50.8800 | 50.8800 | 50.8800 | 50.8800 | +4.907% | 1 | 598 | -19.615% |
| 2026-08-21 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | -10.185% | 5 | 598 | -15.670% |
| 2026-08-11 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | +1.124% | 2 | 598 | -24.259% |
| 2026-08-10 | 53.4000 | 53.4000 | 53.4000 | 53.4000 | +5.429% | 1 | 598 | -23.408% |
| 2026-07-31 | 50.6500 | 50.6500 | 50.6500 | 50.6500 | -3.136% | 1 | 598 | -19.250% |
| 2026-07-27 | 52.2900 | 52.2900 | 52.2900 | 52.2900 | +4.727% | 1 | 599 | -21.782% |
| 2026-07-23 | 49.9300 | 49.9300 | 49.9300 | 49.9300 | +9.640% | 1 | 598 | -18.085% |
| 2026-07-17 | 45.5400 | 45.5400 | 45.5400 | 45.5400 | -9.463% | 1 | 598 | -10.189% |
| 2026-07-16 | 50.3000 | 50.3000 | 50.3000 | 50.3000 | -13.648% | 1 | 598 | -18.688% |
| 2026-07-10 | 58.2500 | 58.2500 | 58.2500 | 58.2500 | +4.185% | 3 | 598 | -29.785% |
| 2026-07-08 | 56.7300 | 56.7300 | 55.9100 | 55.9100 | +3.537% | 3 | 597 | -26.847% |
| 2026-06-10 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | +10.906% | 4 | 601 | -24.259% |
| 2026-04-28 | 48.6900 | 48.6900 | 48.6900 | 48.6900 | -1.636% | 1 | 601 | -15.999% |
| 2026-04-16 | 50.0000 | 50.0000 | 49.5000 | 49.5000 | +1.062% | 6 | 602 | -17.374% |
| 2026-04-14 | 48.9800 | 48.9800 | 48.9800 | 48.9800 | +11.699% | 4 | 607 | -16.497% |
| 2026-04-13 | 43.8500 | 43.8500 | 43.8500 | 43.8500 | -0.567% | 1 | 610 | -6.727% |
| 2026-04-09 | 44.1000 | 44.1000 | 44.1000 | 44.1000 | +34.247% | 2 | 611 | -7.256% |
| 2026-03-20 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | +3.269% | 2 | 613 | +24.505% |
| 2026-03-18 | 31.8100 | 31.8100 | 31.8100 | 31.8100 | +3.279% | 2 | 615 | +28.576% |
| 2026-03-16 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | +0.984% | 1 | 613 | +32.792% |
| 2026-03-13 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +1.329% | 1 | 613 | +34.098% |
| 2026-03-12 | 29.7500 | 30.1000 | 29.4000 | 30.1000 | +6.738% | 34 | 612 | +35.880% |
| 2026-03-09 | 27.5000 | 28.2000 | 27.5000 | 28.2000 | -15.821% | 68 | 637 | +45.035% |
| 2026-03-02 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +2.478% | 4 | 660 | +22.090% |
| 2026-02-23 | 32.6900 | 32.6900 | 32.6900 | 32.6900 | -13.610% | 9 | 658 | +25.115% |
| 2026-02-19 | 37.8400 | 37.8400 | 37.8400 | 37.8400 | -12.326% | 10 | 660 | +8.087% |
| 2026-02-11 | 43.1600 | 43.1600 | 43.1600 | 43.1600 | +2.835% | 1 | 672 | -5.236% |
| 2026-02-10 | 41.6500 | 41.9700 | 41.6500 | 41.9700 | -5.897% | 3 | 672 | -2.549% |
| 2026-02-09 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | +11.000% | 1 | 672 | -8.296% |
| 2026-02-04 | 40.1800 | 40.1800 | 40.1800 | 40.1800 | +8.536% | 3 | 672 | +1.792% |
| 2026-02-02 | 37.0200 | 37.0200 | 37.0200 | 37.0200 | -4.710% | 1 | 672 | +10.481% |
| 2026-01-16 | 38.0500 | 38.8500 | 38.0500 | 38.8500 | -10.628% | 6 | 679 | +5.277% |
| 2026-01-06 | 43.4700 | 43.4700 | 43.4700 | 43.4700 | +15.305% | 1 | 679 | -5.912% |
| 2025-12-31 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | -0.737% | 10 | 670 | +8.488% |
| 2025-12-30 | 37.9800 | 37.9800 | 37.9800 | 37.9800 | -7.366% | 7 | 670 | +7.688% |
| 2025-12-29 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -3.393% | 1 | 667 | -0.244% |
| 2025-12-24 | 42.4400 | 42.4400 | 42.4400 | 42.4400 | +4.868% | 30 | 697 | -3.629% |
| 2025-12-23 | 40.4700 | 40.4700 | 40.4700 | 40.4700 | +6.668% | 1 | 697 | +1.063% |
| 2025-12-22 | 37.9400 | 37.9400 | 37.9400 | 37.9400 | +8.867% | 1 | 697 | +7.802% |
| 2025-12-18 | 34.9000 | 34.9000 | 34.8500 | 34.8500 | -0.086% | 2 | 697 | +17.360% |
| 2025-12-17 | 34.8800 | 34.8800 | 34.8800 | 34.8800 | +1.101% | 3 | 698 | +17.259% |
| 2025-12-15 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | 0.000% | 1 | 696 | +18.551% |
| 2025-12-12 | 33.9500 | 34.5000 | 33.9500 | 34.5000 | +3.916% | 3 | 695 | +18.551% |
| 2025-12-10 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | +5.196% | 2 | 695 | +23.193% |
| 2025-12-05 | 31.3000 | 31.5600 | 31.3000 | 31.5600 | +19.229% | 2 | 695 | +29.594% |
| 2025-12-01 | 26.6000 | 26.6000 | 26.4700 | 26.4700 | -1.047% | 21 | 694 | +54.515% |
| 2025-11-26 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | +10.082% | 1 | 685 | +52.897% |
| 2025-11-21 | 24.2000 | 24.3000 | 24.2000 | 24.3000 | -3.953% | 2 | 685 | +68.313% |
| 2025-11-13 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +5.373% | 96 | 685 | +61.660% |
| 2025-11-07 | 24.0100 | 24.0100 | 24.0100 | 24.0100 | -9.396% | 1 | 716 | +70.346% |
| 2025-11-05 | 26.0000 | 26.5000 | 26.0000 | 26.5000 | +7.899% | 8 | 716 | +54.340% |
| 2025-10-31 | 24.6100 | 24.6100 | 24.5600 | 24.5600 | -1.484% | 35 | 711 | +66.531% |
| 2025-10-28 | 24.9400 | 24.9400 | 24.9300 | 24.9300 | +5.860% | 12 | 711 | +64.059% |
| 2025-10-16 | 23.5000 | 23.5500 | 23.5000 | 23.5500 | -0.423% | 2 | 713 | +73.673% |
| 2025-10-15 | 24.0400 | 24.0400 | 23.6500 | 23.6500 | -0.839% | 5 | 713 | +72.939% |
| 2025-10-14 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +10.930% | 1 | 713 | +71.488% |
| 2025-10-13 | 21.5500 | 21.5500 | 21.5000 | 21.5000 | +3.266% | 2 | 713 | +90.233% |
| 2025-10-10 | 20.8200 | 20.8200 | 20.8200 | 20.8200 | -2.254% | 10 | 714 | +96.446% |
| 2025-10-09 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -1.252% | 2 | 704 | +92.019% |
| 2025-10-08 | 21.8300 | 21.9000 | 21.4700 | 21.5700 | -2.442% | 6 | 702 | +89.615% |
| 2025-10-07 | 22.8100 | 22.8100 | 22.1100 | 22.1100 | -3.450% | 2 | 700 | +84.984% |
| 2025-10-06 | 22.6200 | 22.9000 | 22.6200 | 22.9000 | -1.927% | 2 | 700 | +78.603% |
| 2025-10-01 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -5.466% | 5 | 700 | +75.161% |
| 2025-09-30 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -5.905% | 15 | 700 | +65.587% |
| 2025-09-19 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | +1.587% | 10 | 700 | +55.810% |
| 2025-09-18 | 25.8400 | 25.8400 | 25.8400 | 25.8400 | +0.350% | 11 | 710 | +58.282% |
| 2025-09-17 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +7.292% | 1 | 711 | +58.835% |
| 2025-09-16 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +4.575% | 7 | 711 | +70.417% |
| 2025-09-11 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | +3.053% | 100 | 704 | +78.214% |
| 2025-09-09 | 21.5500 | 22.2700 | 21.5500 | 22.2700 | +9.113% | 50 | 744 | +83.655% |
| 2025-09-08 | 20.1900 | 20.4100 | 20.1900 | 20.4100 | +3.604% | 2 | 719 | +100.392% |
| 2025-09-03 | 19.7500 | 19.7500 | 19.7000 | 19.7000 | -1.892% | 100 | 718 | +107.614% |
| 2025-09-02 | 19.8100 | 20.0800 | 19.8100 | 20.0800 | -8.976% | 2 | 666 | +103.685% |
| 2025-08-28 | 22.0600 | 22.0600 | 22.0600 | 22.0600 | -1.342% | 1 | 666 | +85.403% |
| 2025-08-27 | 22.3600 | 22.3600 | 22.3600 | 22.3600 | +8.228% | 20 | 666 | +82.916% |
| 2025-08-25 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | +10.777% | 3 | 686 | +97.967% |
| 2025-08-21 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -2.611% | 1 | 684 | +119.303% |
| 2025-08-20 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -2.792% | 5 | 684 | +113.577% |
| 2025-08-19 | 19.9000 | 19.9000 | 19.7000 | 19.7000 | -4.369% | 5 | 684 | +107.614% |
| 2025-08-14 | 20.5500 | 20.6000 | 20.5500 | 20.6000 | +6.680% | 9 | 685 | +98.544% |
| 2025-08-08 | 19.2500 | 19.3100 | 19.2000 | 19.3100 | +8.361% | 50 | 689 | +111.807% |
| 2025-08-07 | 19.0000 | 19.0000 | 17.8200 | 17.8200 | -1.274% | 60 | 727 | +129.517% |
| 2025-08-05 | 18.6500 | 18.6500 | 18.0500 | 18.0500 | +1.977% | 7 | 702 | +126.593% |
| 2025-08-01 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -13.193% | 1 | 709 | +131.073% |
| 2025-07-29 | 21.4000 | 21.4000 | 20.3900 | 20.3900 | -1.971% | 16 | 709 | +100.589% |
| 2025-07-28 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -2.804% | 3 | 709 | +96.635% |
| 2025-07-24 | 21.5700 | 21.5700 | 21.4000 | 21.4000 | +1.470% | 4 | 712 | +91.121% |
| 2025-07-23 | 21.1000 | 21.1000 | 21.0900 | 21.0900 | +4.925% | 2 | 712 | +93.931% |
| 2025-07-22 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +4.579% | 60 | 710 | +103.483% |
| 2025-07-21 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | +0.366% | 10 | 770 | +112.799% |
| 2025-07-18 | 19.1100 | 19.1700 | 19.1000 | 19.1500 | +8.993% | 96 | 770 | +113.577% |
| 2025-07-17 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | +5.843% | 2 | 754 | +132.783% |
| 2025-07-16 | 17.1800 | 17.1800 | 16.6000 | 16.6000 | -7.778% | 2 | 753 | +146.386% |
| 2025-07-15 | 16.2500 | 18.0000 | 16.2500 | 18.0000 | +19.205% | 26 | 754 | +127.222% |
| 2025-07-14 | 14.7300 | 15.2800 | 14.5800 | 15.1000 | +1.615% | 27 | 760 | +170.861% |
| 2025-07-11 | 14.4600 | 14.8600 | 14.4600 | 14.8600 | -4.129% | 3 | 743 | +175.236% |
| 2025-07-08 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -4.321% | 3 | 745 | +163.871% |
| 2025-07-03 | 15.5500 | 16.2000 | 15.5500 | 16.2000 | +10.580% | 56 | 777 | +152.469% |
| 2025-07-02 | 14.6900 | 14.9100 | 14.6500 | 14.6500 | +3.901% | 72 | 777 | +179.181% |
| 2025-07-01 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +1.805% | 25 | 713 | +190.071% |
| 2025-06-30 | 14.0500 | 14.1000 | 13.8500 | 13.8500 | -6.734% | 7 | 700 | +195.307% |
| 2025-06-26 | 13.1600 | 14.8500 | 13.1600 | 14.8500 | +18.800% | 6 | 700 | +175.421% |
| 2025-06-25 | 11.8500 | 12.5000 | 11.8500 | 12.5000 | +6.655% | 48 | 696 | +227.200% |
| 2025-06-24 | 11.7500 | 11.7500 | 11.5000 | 11.7200 | +9.023% | 41 | 688 | +248.976% |
| 2025-06-23 | 10.5200 | 10.7500 | 10.5200 | 10.7500 | +5.392% | 2 | 673 | +280.465% |
| 2025-06-16 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.890% | 1 | 674 | +300.980% |
| 2025-06-12 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -2.788% | 10 | 675 | +304.550% |
| 2025-06-11 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.701% | 10 | 675 | +293.269% |
| 2025-06-09 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +7.411% | 30 | 665 | +286.578% |
| 2025-06-05 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +4.787% | 10 | 665 | +315.228% |
| 2025-06-03 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +3.297% | 5 | 665 | +335.106% |
| 2025-05-29 | 9.1000 | 9.3000 | 9.0500 | 9.1000 | +1.111% | 6 | 665 | +349.451% |
| 2025-05-28 | 9.1500 | 9.1500 | 8.9900 | 9.0000 | +9.756% | 478 | 664 | +354.444% |
| 2025-05-22 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -4.094% | 5 | 187 | +398.780% |
| 2025-05-21 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -8.360% | 5 | 187 | +378.363% |
| 2025-05-20 | 9.2600 | 9.3300 | 9.2600 | 9.3300 | +1.193% | 3 | 187 | +338.371% |
| 2025-05-16 | 9.2500 | 9.2500 | 9.2200 | 9.2200 | -0.324% | 120 | 184 | +343.601% |
| 2025-05-13 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +5.114% | 5 | 148 | +342.162% |
| 2025-05-12 | 9.1600 | 9.1600 | 8.8000 | 8.8000 | +23.077% | 6 | 148 | +364.773% |
| 2025-05-07 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +0.704% | 55 | 148 | +472.028% |
| 2025-05-02 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +6.767% | 2 | 203 | +476.056% |
| 2025-04-25 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -0.746% | 4 | 203 | +515.038% |
| 2025-04-23 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +27.619% | 10 | 203 | +510.448% |
| 2025-04-22 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +12.903% | 2 | 193 | +679.048% |
| 2025-04-21 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.528% | 2 | 193 | +779.570% |
| 2025-04-16 | 4.7000 | 4.7000 | 4.5800 | 4.5800 | -15.185% | 12 | 193 | +793.013% |
| 2025-04-15 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.846% | 2 | 183 | +657.407% |
| 2025-04-14 | 5.1600 | 5.2000 | 5.0900 | 5.2000 | +5.051% | 7 | 182 | +686.538% |
| 2025-04-11 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -2.941% | 2 | 180 | +726.263% |
| 2025-04-10 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -12.821% | 5 | 180 | +701.961% |
| 2025-04-09 | 5.6800 | 5.8500 | 5.6800 | 5.8500 | +30.000% | 11 | 180 | +599.145% |
| 2025-04-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.143% | 2 | 170 | +808.889% |
| 2025-04-07 | 4.0700 | 4.2000 | 4.0700 | 4.2000 | 0.000% | 32 | 168 | +873.810% |
| 2025-04-04 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | -10.448% | 20 | 148 | +873.810% |
| 2025-04-03 | 4.8000 | 4.8000 | 4.6900 | 4.6900 | -33.096% | 12 | 148 | +772.068% |
| 2025-04-01 | 7.0000 | 7.2500 | 7.0000 | 7.0100 | +2.635% | 5 | 155 | +483.452% |
| 2025-03-31 | 6.5700 | 6.8300 | 6.5700 | 6.8300 | -0.727% | 26 | 156 | +498.829% |
| 2025-03-28 | 7.0000 | 7.0000 | 6.8800 | 6.8800 | -11.226% | 14 | 153 | +494.477% |
| 2025-03-27 | 7.9500 | 7.9500 | 7.7500 | 7.7500 | -9.779% | 14 | 152 | +427.742% |
| 2025-03-25 | 8.6100 | 8.6100 | 8.5900 | 8.5900 | +3.494% | 3 | 151 | +376.135% |
| 2025-03-24 | 7.9700 | 8.5500 | 7.9700 | 8.3000 | +8.497% | 42 | 150 | +392.771% |
| 2025-03-20 | 8.0000 | 8.0000 | 7.6500 | 7.6500 | +6.993% | 20 | 109 | +434.641% |
| 2025-03-19 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +16.260% | 1 | 99 | +472.028% |
| 2025-03-14 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.820% | 4 | 98 | +565.041% |
| 2025-03-12 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | +3.390% | 3 | 100 | +570.492% |
| 2025-03-10 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -21.854% | 4 | 98 | +593.220% |
| 2025-03-07 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -33.186% | 20 | 96 | +441.722% |
| 2025-02-25 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -15.609% | 25 | 96 | +261.947% |
| 2025-02-20 | 13.5500 | 13.5500 | 13.3900 | 13.3900 | -12.484% | 6 | 78 | +205.452% |
| 2025-02-18 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +2.000% | 8 | 82 | +167.320% |
| 2025-02-14 | 14.3000 | 15.0500 | 14.3000 | 15.0000 | +13.636% | 22 | 66 | +172.667% |
| 2025-02-13 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +0.763% | 1 | 66 | +209.848% |
| 2025-02-12 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +2.424% | 1 | 66 | +212.214% |
| 2025-02-10 | 12.5500 | 12.7900 | 12.5500 | 12.7900 | -5.259% | 7 | 65 | +219.781% |
| 2025-02-07 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +14.407% | 46 | 60 | +202.963% |
| 2025-02-03 | 11.0000 | 11.8000 | 11.0000 | 11.8000 | -4.065% | 10 | 37 | +246.610% |
| 2025-01-29 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -5.385% | 1 | 28 | +232.520% |
| 2025-01-22 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +4.000% | 1 | 27 | +214.615% |
| 2025-01-21 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +12.108% | 1 | 24 | +227.200% |
| 2025-01-17 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +14.359% | 2 | 24 | +266.816% |
| 2025-01-15 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +22.642% | 2 | 24 | +319.487% |
| 2025-01-13 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -4.332% | 2 | 24 | +414.465% |
| 2025-01-07 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -1.889% | 20 | 22 | +392.178% |
| 2025-01-06 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | 0.000% | 2 | 2 | +382.881% |