C270617C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | +6.430% | 15 | 2,103 | 0.000% |
| 2026-11-02 | 36.5000 | 36.5500 | 36.5000 | 36.5500 | +7.091% | 2 | 2,103 | +6.430% |
| 2026-10-30 | 35.2500 | 35.2500 | 33.3500 | 34.1300 | -2.569% | 18 | 2,091 | +13.976% |
| 2026-10-20 | 35.0300 | 35.0300 | 35.0300 | 35.0300 | -4.498% | 3 | 2,089 | +11.048% |
| 2026-10-16 | 36.6800 | 36.6800 | 36.6800 | 36.6800 | -8.300% | 2 | 2,088 | +6.052% |
| 2026-10-08 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -4.535% | 10 | 2,088 | -2.750% |
| 2026-10-05 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | +9.858% | 4 | 2,088 | -7.160% |
| 2026-10-01 | 38.1400 | 38.1400 | 38.1400 | 38.1400 | -24.595% | 1 | 2,088 | +1.993% |
| 2026-09-10 | 50.5800 | 50.5800 | 50.5800 | 50.5800 | -0.472% | 1,000 | 2,745 | -23.092% |
| 2026-09-04 | 50.8200 | 50.8200 | 50.8200 | 50.8200 | +9.479% | 1 | 2,745 | -23.455% |
| 2026-08-26 | 46.4200 | 46.4200 | 46.4200 | 46.4200 | -8.333% | 1 | 2,744 | -16.200% |
| 2026-08-12 | 50.6400 | 50.6400 | 50.6400 | 50.6400 | +10.495% | 1 | 2,744 | -23.183% |
| 2026-08-03 | 45.8300 | 45.8300 | 45.8300 | 45.8300 | +6.656% | 1 | 2,744 | -15.121% |
| 2026-07-29 | 42.9700 | 42.9700 | 42.9700 | 42.9700 | +1.897% | 1 | 2,745 | -9.472% |
| 2026-07-17 | 42.1700 | 42.1700 | 42.1700 | 42.1700 | -10.085% | 1 | 2,744 | -7.754% |
| 2026-07-14 | 47.0000 | 47.0000 | 46.9000 | 46.9000 | -23.014% | 10 | 2,754 | -17.058% |
| 2026-06-25 | 60.0500 | 60.9200 | 60.0500 | 60.9200 | +5.911% | 8 | 2,754 | -36.146% |
| 2026-06-17 | 57.5200 | 57.5200 | 57.5200 | 57.5200 | +3.268% | 2 | 2,754 | -32.371% |
| 2026-06-15 | 55.7000 | 55.7000 | 55.7000 | 55.7000 | +16.235% | 1 | 2,755 | -30.162% |
| 2026-06-10 | 47.8900 | 47.9200 | 47.8900 | 47.9200 | +2.131% | 7 | 2,759 | -18.823% |
| 2026-06-05 | 46.9200 | 46.9200 | 46.9200 | 46.9200 | +14.916% | 1 | 2,759 | -17.093% |
| 2026-05-27 | 40.6800 | 40.8600 | 40.6600 | 40.8300 | -10.988% | 7 | 2,756 | -4.727% |
| 2026-05-07 | 45.8700 | 45.8700 | 45.8700 | 45.8700 | +4.487% | 1 | 2,756 | -15.195% |
| 2026-04-30 | 43.9000 | 43.9000 | 43.9000 | 43.9000 | +1.105% | 1 | 2,757 | -11.390% |
| 2026-04-29 | 43.4200 | 43.4200 | 43.4200 | 43.4200 | -4.445% | 10 | 2,756 | -10.410% |
| 2026-04-16 | 45.4400 | 45.4400 | 45.4400 | 45.4400 | -3.565% | 1 | 2,746 | -14.393% |
| 2026-04-15 | 47.0100 | 47.1200 | 47.0100 | 47.1200 | +4.828% | 1,201 | 2,747 | -17.445% |
| 2026-04-14 | 44.9500 | 44.9500 | 44.9500 | 44.9500 | +14.086% | 1 | 2,947 | -13.459% |
| 2026-04-08 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | +24.723% | 3 | 2,947 | -1.269% |
| 2026-03-31 | 31.5900 | 31.5900 | 31.5900 | 31.5900 | +32.453% | 1 | 2,950 | +23.140% |
| 2026-03-09 | 24.3000 | 24.3000 | 23.8500 | 23.8500 | -19.262% | 1,000 | 2,950 | +63.103% |
| 2026-03-03 | 28.5000 | 29.5400 | 28.5000 | 29.5400 | +5.500% | 3 | 3,470 | +31.686% |
| 2026-03-02 | 28.5000 | 28.5000 | 28.0000 | 28.0000 | -3.181% | 3 | 3,471 | +38.929% |
| 2026-02-27 | 28.9200 | 28.9200 | 28.9200 | 28.9200 | -15.290% | 1 | 3,472 | +34.509% |
| 2026-02-26 | 34.1400 | 34.1400 | 34.1400 | 34.1400 | +20.084% | 1 | 3,471 | +13.943% |
| 2026-02-23 | 28.4300 | 28.4300 | 28.4300 | 28.4300 | -16.628% | 1 | 3,472 | +36.827% |
| 2026-02-18 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | +14.815% | 3 | 3,471 | +14.076% |
| 2026-02-13 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -5.142% | 1 | 3,471 | +30.976% |
| 2026-02-12 | 31.2100 | 31.3100 | 31.2100 | 31.3100 | -14.054% | 20 | 3,471 | +24.241% |
| 2026-02-04 | 36.1300 | 36.4300 | 36.1300 | 36.4300 | +6.552% | 2 | 3,481 | +6.780% |
| 2026-02-02 | 34.1900 | 34.1900 | 34.1900 | 34.1900 | +11.006% | 1 | 3,480 | +13.776% |
| 2026-01-23 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -5.579% | 1 | 3,479 | +26.299% |
| 2026-01-21 | 32.6200 | 32.6200 | 32.6200 | 32.6200 | -4.759% | 1 | 3,479 | +19.252% |
| 2026-01-12 | 35.0400 | 35.0400 | 34.2500 | 34.2500 | -9.223% | 2 | 3,479 | +13.577% |
| 2026-01-09 | 37.8400 | 37.8400 | 37.7300 | 37.7300 | -0.841% | 36 | 3,481 | +3.101% |
| 2026-01-08 | 38.0400 | 38.0500 | 38.0400 | 38.0500 | -5.348% | 2 | 3,469 | +2.234% |
| 2026-01-05 | 40.0000 | 40.2000 | 40.0000 | 40.2000 | +17.854% | 4 | 3,470 | -3.234% |
| 2025-12-31 | 34.1100 | 34.1100 | 34.1100 | 34.1100 | -8.306% | 1 | 3,470 | +14.043% |
| 2025-12-26 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +4.937% | 1 | 3,470 | +4.570% |
| 2025-12-22 | 35.4000 | 35.4500 | 35.4000 | 35.4500 | +13.768% | 2 | 3,469 | +9.732% |
| 2025-12-18 | 31.3500 | 31.3500 | 31.1600 | 31.1600 | +5.270% | 4 | 3,469 | +24.840% |
| 2025-12-17 | 29.5500 | 29.6000 | 29.5500 | 29.6000 | -4.823% | 4 | 3,471 | +31.419% |
| 2025-12-15 | 31.2600 | 31.2600 | 31.1000 | 31.1000 | +12.072% | 10 | 3,474 | +25.080% |
| 2025-12-08 | 28.3000 | 28.3000 | 27.7500 | 27.7500 | +2.436% | 2 | 3,474 | +40.180% |
| 2025-12-04 | 27.1000 | 27.1000 | 27.0900 | 27.0900 | +16.516% | 13 | 3,475 | +43.595% |
| 2025-12-01 | 23.6000 | 23.6400 | 23.2500 | 23.2500 | +16.366% | 62 | 3,488 | +67.312% |
| 2025-11-21 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | -10.000% | 100 | 3,469 | +94.695% |
| 2025-11-17 | 21.5500 | 22.2000 | 21.5500 | 22.2000 | -8.642% | 2 | 3,569 | +75.225% |
| 2025-11-12 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +4.069% | 1 | 3,569 | +60.082% |
| 2025-11-11 | 23.1000 | 23.3500 | 23.1000 | 23.3500 | +4.474% | 1,006 | 3,569 | +66.595% |
| 2025-11-07 | 22.0000 | 22.3500 | 22.0000 | 22.3500 | -3.456% | 2 | 3,167 | +74.049% |
| 2025-11-06 | 23.1500 | 23.2500 | 23.1500 | 23.1500 | -0.216% | 4 | 3,166 | +68.035% |
| 2025-11-05 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +9.693% | 2 | 3,165 | +67.672% |
| 2025-10-31 | 21.5500 | 21.5500 | 21.1500 | 21.1500 | +8.629% | 75 | 3,163 | +83.924% |
| 2025-10-23 | 19.4800 | 19.4800 | 19.4700 | 19.4700 | -0.154% | 3 | 3,163 | +99.795% |
| 2025-10-22 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -3.082% | 300 | 3,163 | +99.487% |
| 2025-10-21 | 20.6800 | 20.6800 | 20.1200 | 20.1200 | +3.179% | 5 | 3,163 | +93.340% |
| 2025-10-17 | 18.4400 | 19.5000 | 18.4300 | 19.5000 | -7.143% | 618 | 3,168 | +99.487% |
| 2025-10-15 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +22.093% | 1 | 3,035 | +85.238% |
| 2025-10-10 | 18.2300 | 18.2300 | 17.1500 | 17.2000 | -6.522% | 157 | 3,034 | +126.163% |
| 2025-10-09 | 18.3900 | 18.4000 | 18.2800 | 18.4000 | -3.916% | 24 | 2,988 | +111.413% |
| 2025-10-08 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +0.896% | 1 | 2,988 | +103.133% |
| 2025-10-02 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | -9.662% | 3 | 2,988 | +104.953% |
| 2025-09-30 | 21.0100 | 21.0100 | 21.0100 | 21.0100 | -11.537% | 1 | 2,991 | +85.150% |
| 2025-09-29 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +0.211% | 1 | 2,991 | +63.789% |
| 2025-09-26 | 24.2000 | 24.2000 | 23.6900 | 23.7000 | +3.584% | 8 | 2,992 | +64.135% |
| 2025-09-25 | 22.8800 | 22.8800 | 22.8800 | 22.8800 | -0.738% | 45 | 2,998 | +70.017% |
| 2025-09-24 | 23.0100 | 23.3200 | 22.8000 | 23.0500 | -4.870% | 351 | 3,043 | +68.764% |
| 2025-09-23 | 24.9200 | 24.9200 | 24.2300 | 24.2300 | +4.440% | 2 | 3,192 | +60.545% |
| 2025-09-19 | 22.8200 | 23.2000 | 22.8200 | 23.2000 | +4.646% | 4 | 3,192 | +67.672% |
| 2025-09-17 | 22.1500 | 22.7500 | 22.0500 | 22.1700 | +7.883% | 6 | 3,194 | +75.462% |
| 2025-09-15 | 20.4500 | 20.7900 | 20.4500 | 20.5500 | -2.837% | 8 | 3,195 | +89.294% |
| 2025-09-12 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +4.703% | 2 | 3,193 | +83.924% |
| 2025-09-11 | 19.5500 | 20.3000 | 19.5500 | 20.2000 | +5.318% | 358 | 3,191 | +92.574% |
| 2025-09-10 | 19.5000 | 19.5000 | 19.0000 | 19.1800 | +1.001% | 16 | 3,088 | +102.815% |
| 2025-09-09 | 19.4000 | 19.4500 | 18.9900 | 18.9900 | +8.144% | 37 | 3,088 | +104.845% |
| 2025-09-08 | 17.3400 | 17.5600 | 17.3400 | 17.5600 | +0.920% | 2 | 3,058 | +121.526% |
| 2025-09-05 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -8.996% | 3 | 3,058 | +123.563% |
| 2025-09-04 | 18.4000 | 19.2000 | 18.4000 | 19.1200 | +14.973% | 6 | 3,058 | +103.452% |
| 2025-09-03 | 16.9500 | 16.9500 | 16.6300 | 16.6300 | -12.749% | 103 | 3,058 | +133.915% |
| 2025-08-29 | 18.8400 | 19.0600 | 18.8400 | 19.0600 | -0.832% | 2 | 3,105 | +104.092% |
| 2025-08-28 | 19.0000 | 19.2200 | 19.0000 | 19.2200 | 0.000% | 5 | 3,105 | +102.393% |
| 2025-08-27 | 19.3000 | 19.3000 | 19.2200 | 19.2200 | +8.221% | 51 | 3,107 | +102.393% |
| 2025-08-25 | 17.7600 | 17.7600 | 17.7600 | 17.7600 | -0.782% | 1 | 3,057 | +119.032% |
| 2025-08-22 | 17.7500 | 17.9200 | 17.7500 | 17.9000 | +11.526% | 54 | 3,056 | +117.318% |
| 2025-08-21 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -0.062% | 1 | 3,056 | +142.368% |
| 2025-08-20 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -5.251% | 1 | 3,057 | +142.217% |
| 2025-08-19 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -5.833% | 5 | 3,057 | +129.499% |
| 2025-08-18 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +1.124% | 1 | 3,062 | +116.111% |
| 2025-08-13 | 18.1700 | 18.1700 | 17.8000 | 17.8000 | +10.353% | 7 | 3,061 | +118.539% |
| 2025-08-11 | 16.5500 | 16.5500 | 16.1300 | 16.1300 | +4.740% | 55 | 3,059 | +141.166% |
| 2025-08-05 | 15.3000 | 15.4000 | 15.3000 | 15.4000 | -3.145% | 200 | 3,059 | +152.597% |
| 2025-08-04 | 16.1200 | 16.1200 | 15.7800 | 15.9000 | -8.987% | 15 | 3,259 | +144.654% |
| 2025-07-31 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | -1.577% | 1 | 3,259 | +122.667% |
| 2025-07-29 | 17.8000 | 17.8000 | 17.7500 | 17.7500 | -2.204% | 300 | 3,258 | +119.155% |
| 2025-07-23 | 17.7900 | 18.1500 | 17.6000 | 18.1500 | +10.334% | 1,127 | 2,961 | +114.325% |
| 2025-07-21 | 16.5200 | 16.5200 | 16.4500 | 16.4500 | -1.379% | 11 | 1,886 | +136.474% |
| 2025-07-18 | 16.7700 | 16.7700 | 16.6000 | 16.6800 | +3.282% | 190 | 1,897 | +133.213% |
| 2025-07-17 | 14.4500 | 16.1500 | 14.3900 | 16.1500 | +17.199% | 117 | 1,719 | +140.867% |
| 2025-07-16 | 14.2500 | 14.8000 | 13.7800 | 13.7800 | -12.950% | 75 | 1,828 | +182.293% |
| 2025-07-15 | 14.0000 | 15.8300 | 14.0000 | 15.8300 | +27.456% | 1,212 | 1,881 | +145.736% |
| 2025-07-10 | 12.0500 | 12.5000 | 12.0500 | 12.4200 | -11.601% | 37 | 674 | +213.205% |
| 2025-07-07 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +1.812% | 100 | 638 | +176.868% |
| 2025-07-03 | 12.9700 | 13.8000 | 12.9700 | 13.8000 | +13.487% | 77 | 537 | +181.884% |
| 2025-07-02 | 12.5100 | 12.5100 | 12.1600 | 12.1600 | +3.666% | 2 | 537 | +219.901% |
| 2025-06-30 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +1.823% | 1 | 536 | +231.628% |
| 2025-06-27 | 11.2500 | 11.5200 | 11.2500 | 11.5200 | -0.087% | 35 | 535 | +237.674% |
| 2025-06-26 | 11.1000 | 11.5300 | 11.0900 | 11.5300 | +11.942% | 122 | 556 | +237.381% |
| 2025-06-25 | 9.8500 | 10.3700 | 9.8500 | 10.3000 | +6.186% | 47 | 533 | +277.670% |
| 2025-06-24 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +16.168% | 1 | 494 | +301.031% |
| 2025-06-16 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +7.051% | 4 | 494 | +365.868% |
| 2025-06-13 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -8.451% | 10 | 490 | +398.718% |
| 2025-06-11 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -0.930% | 10 | 490 | +356.573% |
| 2025-06-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +11.979% | 10 | 480 | +352.326% |
| 2025-06-03 | 7.3000 | 7.7500 | 7.3000 | 7.6800 | +1.722% | 6 | 475 | +406.510% |
| 2025-05-20 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -2.202% | 4 | 473 | +415.232% |
| 2025-05-19 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +7.222% | 35 | 473 | +403.886% |
| 2025-05-15 | 7.0700 | 7.2000 | 7.0700 | 7.2000 | -2.571% | 7 | 493 | +440.278% |
| 2025-05-14 | 7.6400 | 7.6400 | 7.3700 | 7.3900 | -2.763% | 18 | 488 | +426.387% |
| 2025-05-13 | 7.4100 | 7.7500 | 7.4100 | 7.6000 | +25.000% | 39 | 486 | +411.842% |
| 2025-05-09 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -0.654% | 4 | 486 | +539.803% |
| 2025-05-08 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +4.615% | 2 | 484 | +535.621% |
| 2025-05-05 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +20.619% | 2 | 482 | +564.957% |
| 2025-04-30 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -10.517% | 2 | 482 | +702.062% |
| 2025-04-28 | 5.5400 | 5.5400 | 5.4100 | 5.4200 | +2.264% | 4 | 484 | +617.712% |
| 2025-04-23 | 5.2000 | 5.3100 | 5.2000 | 5.3000 | +27.711% | 149 | 482 | +633.962% |
| 2025-04-22 | 3.9600 | 4.2500 | 3.9600 | 4.1500 | +5.063% | 3 | 366 | +837.349% |
| 2025-04-10 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -19.388% | 1 | 365 | +884.810% |
| 2025-04-09 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +23.426% | 10 | 365 | +693.878% |
| 2025-04-08 | 4.0600 | 4.0600 | 3.9700 | 3.9700 | +15.743% | 12 | 355 | +879.849% |
| 2025-04-07 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -12.051% | 1 | 351 | +1034.111% |
| 2025-04-03 | 4.6000 | 4.6000 | 3.9000 | 3.9000 | -33.333% | 792 | 350 | +897.436% |
| 2025-03-31 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +6.364% | 5 | 796 | +564.957% |
| 2025-03-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -21.090% | 2 | 791 | +607.273% |
| 2025-03-25 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +7.231% | 2 | 792 | +458.106% |
| 2025-03-20 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +7.438% | 2 | 792 | +498.462% |
| 2025-03-19 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +8.036% | 3 | 793 | +542.975% |
| 2025-03-18 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 2 | 793 | +594.643% |
| 2025-03-17 | 5.3300 | 5.5000 | 5.3300 | 5.5000 | +7.843% | 3 | 793 | +607.273% |
| 2025-03-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +8.511% | 2 | 793 | +662.745% |
| 2025-03-13 | 5.2500 | 5.2500 | 4.7000 | 4.7000 | -10.476% | 3 | 790 | +727.660% |
| 2025-03-11 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -23.358% | 2 | 790 | +640.952% |
| 2025-03-04 | 6.4500 | 6.9500 | 6.4500 | 6.8500 | -30.102% | 30 | 791 | +467.883% |
| 2025-03-03 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -4.854% | 1 | 793 | +296.939% |
| 2025-02-27 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +5.102% | 5 | 791 | +277.670% |
| 2025-02-24 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -24.615% | 2 | 791 | +296.939% |
| 2025-02-14 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +15.044% | 2 | 791 | +199.231% |
| 2025-02-13 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +5.116% | 1 | 791 | +244.248% |
| 2025-02-10 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -8.898% | 30 | 791 | +261.860% |
| 2025-02-07 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +6.787% | 1,540 | 806 | +229.661% |
| 2025-02-06 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +12.183% | 1 | 44 | +252.036% |
| 2025-02-03 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -6.011% | 1 | 44 | +294.924% |
| 2025-01-30 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -2.693% | 10 | 43 | +271.183% |
| 2025-01-23 | 10.9700 | 10.9700 | 10.7700 | 10.7700 | +2.571% | 2 | 35 | +261.188% |
| 2025-01-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +16.667% | 1 | 33 | +270.476% |
| 2025-01-16 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | -3.846% | 31 | 33 | +332.222% |
| 2025-01-15 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | +34.870% | 10 | 12 | +315.598% |
| 2025-01-14 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 0.000% | 2 | 2 | +460.519% |