C270617P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -17.391% | 8 | 2,292 | 0.000% |
| 2026-10-30 | 4.8300 | 4.8700 | 4.6000 | 4.6000 | +27.778% | 346 | 2,183 | -17.391% |
| 2026-10-29 | 3.5900 | 3.6000 | 3.5300 | 3.6000 | -12.621% | 69 | 2,153 | +5.556% |
| 2026-10-27 | 4.1500 | 4.1600 | 4.1100 | 4.1200 | -7.416% | 14 | 2,153 | -7.767% |
| 2026-10-22 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | +11.529% | 345 | 1,862 | -14.607% |
| 2026-10-16 | 3.4000 | 4.0200 | 3.4000 | 3.9900 | -3.623% | 190 | 1,744 | -4.762% |
| 2026-10-14 | 4.0000 | 4.2000 | 3.9800 | 4.1400 | +6.701% | 25 | 1,739 | -8.213% |
| 2026-10-13 | 3.1500 | 3.8800 | 3.1500 | 3.8800 | +15.821% | 51 | 1,696 | -2.062% |
| 2026-10-12 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -17.284% | 5 | 1,691 | +13.433% |
| 2026-10-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +8.000% | 15 | 1,677 | -6.173% |
| 2026-10-05 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -7.407% | 11 | 1,677 | +1.333% |
| 2026-10-02 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | +10.959% | 74 | 1,677 | -6.173% |
| 2026-09-29 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 1 | 1,677 | +4.110% |
| 2026-09-28 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | +6.825% | 8 | 1,674 | +5.556% |
| 2026-09-25 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -12.468% | 1 | 1,674 | +12.760% |
| 2026-09-22 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | +10.000% | 52 | 1,674 | -1.299% |
| 2026-09-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.166% | 1 | 1,674 | +8.571% |
| 2026-09-18 | 3.7200 | 3.8000 | 3.7200 | 3.7300 | -0.533% | 16 | 1,664 | +1.877% |
| 2026-09-17 | 4.0000 | 4.0000 | 3.7000 | 3.7500 | -7.635% | 35 | 1,649 | +1.333% |
| 2026-09-16 | 4.0000 | 4.0600 | 3.9500 | 4.0600 | +15.341% | 6 | 1,651 | -6.404% |
| 2026-09-14 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +15.410% | 10 | 1,641 | +7.955% |
| 2026-09-11 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -4.688% | 20 | 1,631 | +24.590% |
| 2026-09-10 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | +1.587% | 33 | 1,609 | +18.750% |
| 2026-09-09 | 3.1500 | 3.2500 | 3.1500 | 3.1500 | -1.563% | 39 | 1,605 | +20.635% |
| 2026-09-04 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -13.514% | 8 | 1,597 | +18.750% |
| 2026-09-01 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | -2.632% | 24 | 1,573 | +2.703% |
| 2026-08-31 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.299% | 2 | 1,573 | 0.000% |
| 2026-08-28 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | +1.316% | 135 | 1,567 | -1.299% |
| 2026-08-27 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 9 | 1,567 | 0.000% |
| 2026-08-26 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.704% | 14 | 1,567 | -2.564% |
| 2026-08-25 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -8.989% | 13 | 1,567 | -6.173% |
| 2026-08-21 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +8.537% | 1 | 1,566 | -14.607% |
| 2026-08-19 | 3.8500 | 4.1100 | 3.8500 | 4.1000 | +15.493% | 4 | 1,566 | -7.317% |
| 2026-08-17 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | -1.389% | 19 | 1,549 | +7.042% |
| 2026-08-14 | 3.4500 | 3.6000 | 3.4500 | 3.6000 | 0.000% | 20 | 1,529 | +5.556% |
| 2026-08-13 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 1 | 1,529 | +5.556% |
| 2026-08-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -8.642% | 6 | 1,526 | +2.703% |
| 2026-08-11 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.410% | 6 | 1,520 | -6.173% |
| 2026-08-10 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.353% | 12 | 1,520 | -8.434% |
| 2026-08-07 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +6.250% | 9 | 1,520 | -10.588% |
| 2026-08-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.676% | 9 | 1,520 | -5.000% |
| 2026-08-04 | 4.1000 | 4.1100 | 4.1000 | 4.1100 | -15.951% | 11 | 1,519 | -7.543% |
| 2026-08-03 | 4.9000 | 4.9000 | 4.8900 | 4.8900 | -2.200% | 10 | 1,529 | -22.290% |
| 2026-07-31 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.846% | 11 | 1,518 | -24.000% |
| 2026-07-28 | 5.2000 | 5.2000 | 5.0500 | 5.2000 | 0.000% | 8 | 1,521 | -26.923% |
| 2026-07-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -9.565% | 1 | 1,521 | -26.923% |
| 2026-07-17 | 5.3000 | 5.7500 | 5.3000 | 5.7500 | +16.162% | 10 | 1,525 | -33.913% |
| 2026-07-15 | 5.0000 | 5.1500 | 4.8000 | 4.9500 | -4.624% | 91 | 1,446 | -23.232% |
| 2026-07-14 | 4.9700 | 5.3000 | 4.9700 | 5.1900 | +22.118% | 9 | 1,438 | -26.782% |
| 2026-07-10 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -9.382% | 76 | 1,365 | -10.588% |
| 2026-07-08 | 4.5000 | 4.6900 | 4.5000 | 4.6900 | +10.353% | 218 | 1,161 | -18.977% |
| 2026-07-07 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | +1.190% | 17 | 1,146 | -10.588% |
| 2026-07-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 3 | 1,146 | -9.524% |
| 2026-07-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.149% | 26 | 1,140 | -13.636% |
| 2026-06-26 | 4.3300 | 4.3500 | 4.2500 | 4.3500 | +4.819% | 29 | 1,137 | -12.644% |
| 2026-06-25 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +2.978% | 1 | 1,136 | -8.434% |
| 2026-06-22 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +1.256% | 20 | 1,116 | -5.707% |
| 2026-06-18 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -7.009% | 3 | 1,119 | -4.523% |
| 2026-06-17 | 4.1500 | 4.2800 | 4.1500 | 4.2800 | -8.936% | 6 | 1,115 | -11.215% |
| 2026-06-16 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +0.427% | 1 | 1,116 | -19.149% |
| 2026-06-15 | 4.7700 | 4.7700 | 4.6800 | 4.6800 | -18.609% | 16 | 1,100 | -18.803% |
| 2026-06-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -10.156% | 39 | 1,061 | -33.913% |
| 2026-06-05 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +8.475% | 10 | 1,051 | -40.625% |
| 2026-06-04 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -11.411% | 2 | 1,053 | -35.593% |
| 2026-06-02 | 6.6500 | 6.6600 | 6.5500 | 6.6600 | -4.857% | 80 | 1,093 | -42.943% |
| 2026-05-29 | 7.3500 | 7.3500 | 7.0000 | 7.0000 | -7.895% | 10 | 1,087 | -45.714% |
| 2026-05-28 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +3.401% | 3 | 1,084 | -50.000% |
| 2026-05-27 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +2.083% | 1 | 1,083 | -48.299% |
| 2026-05-26 | 6.9500 | 7.2000 | 6.9500 | 7.2000 | -1.370% | 4 | 1,083 | -47.222% |
| 2026-05-22 | 7.2500 | 7.4000 | 7.2500 | 7.3000 | -3.947% | 75 | 1,050 | -47.945% |
| 2026-05-21 | 7.3500 | 7.6000 | 7.3500 | 7.6000 | 0.000% | 3 | 1,047 | -50.000% |
| 2026-05-20 | 8.0500 | 8.0500 | 7.5000 | 7.6000 | -8.982% | 4 | 1,046 | -50.000% |
| 2026-05-19 | 8.5000 | 8.5000 | 8.3500 | 8.3500 | +4.375% | 4 | 1,042 | -54.491% |
| 2026-05-18 | 7.9500 | 8.0000 | 7.9500 | 8.0000 | -0.621% | 3 | 1,039 | -52.500% |
| 2026-05-15 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | +1.899% | 4 | 1,037 | -52.795% |
| 2026-05-14 | 7.9000 | 7.9000 | 7.8500 | 7.9000 | +1.282% | 4 | 1,034 | -51.899% |
| 2026-05-13 | 7.8000 | 7.8000 | 7.7800 | 7.8000 | +0.645% | 6 | 1,031 | -51.282% |
| 2026-05-12 | 7.9000 | 8.0000 | 7.7500 | 7.7500 | +4.588% | 4 | 1,029 | -50.968% |
| 2026-05-11 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +2.207% | 1 | 1,030 | -48.718% |
| 2026-04-20 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -9.375% | 23 | 1,030 | -47.586% |
| 2026-04-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +10.345% | 67 | 1,007 | -52.500% |
| 2026-04-15 | 7.2400 | 7.2500 | 7.2400 | 7.2500 | -22.543% | 11 | 1,007 | -47.586% |
| 2026-04-09 | 9.4300 | 9.6200 | 9.2000 | 9.3600 | -3.206% | 166 | 996 | -59.402% |
| 2026-04-08 | 9.6600 | 9.6700 | 9.6600 | 9.6700 | -15.398% | 5 | 845 | -60.703% |
| 2026-04-07 | 11.4500 | 11.4500 | 11.4300 | 11.4300 | -5.537% | 37 | 850 | -66.754% |
| 2026-04-01 | 12.4000 | 12.4000 | 12.1000 | 12.1000 | -15.972% | 18 | 814 | -68.595% |
| 2026-03-27 | 14.4500 | 14.4500 | 14.4000 | 14.4000 | +9.091% | 27 | 832 | -73.611% |
| 2026-03-19 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +0.380% | 10 | 806 | -71.212% |
| 2026-03-18 | 13.2000 | 13.2000 | 13.1000 | 13.1500 | -2.230% | 113 | 796 | -71.103% |
| 2026-03-17 | 13.5500 | 13.5500 | 13.4500 | 13.4500 | -8.814% | 20 | 683 | -71.747% |
| 2026-03-13 | 14.6600 | 14.7500 | 14.6600 | 14.7500 | +0.408% | 77 | 669 | -74.237% |
| 2026-03-12 | 14.8000 | 14.8500 | 14.6900 | 14.6900 | -1.409% | 5 | 670 | -74.132% |
| 2026-03-06 | 15.0800 | 15.0800 | 14.9000 | 14.9000 | +22.031% | 2 | 667 | -74.497% |
| 2026-03-04 | 12.1500 | 12.2100 | 12.1500 | 12.2100 | -4.609% | 76 | 667 | -68.878% |
| 2026-03-02 | 12.7900 | 12.8500 | 12.7900 | 12.8000 | +14.082% | 3 | 599 | -70.313% |
| 2026-02-26 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -11.514% | 2 | 597 | -66.132% |
| 2026-02-13 | 12.9500 | 12.9500 | 12.6800 | 12.6800 | -0.938% | 23 | 579 | -70.032% |
| 2026-02-12 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +34.454% | 1 | 579 | -70.313% |
| 2026-02-06 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -20.000% | 1 | 579 | -60.084% |
| 2026-02-05 | 11.7000 | 11.9000 | 11.7000 | 11.9000 | +11.215% | 197 | 579 | -68.067% |
| 2026-01-28 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +9.744% | 3 | 717 | -64.486% |
| 2026-01-16 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -15.217% | 1 | 718 | -61.026% |
| 2026-01-14 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +10.048% | 3 | 718 | -66.957% |
| 2026-01-12 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +16.111% | 1 | 715 | -63.636% |
| 2026-01-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -14.122% | 2 | 714 | -57.778% |
| 2025-12-30 | 10.5000 | 10.5000 | 10.4800 | 10.4800 | -10.504% | 3 | 714 | -63.740% |
| 2025-12-18 | 11.3500 | 11.7100 | 11.3500 | 11.7100 | +0.171% | 12 | 713 | -67.549% |
| 2025-12-16 | 11.6500 | 11.6900 | 11.6500 | 11.6900 | -3.388% | 10 | 713 | -67.494% |
| 2025-12-11 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -7.563% | 3 | 713 | -68.595% |
| 2025-12-04 | 13.1000 | 13.1000 | 13.0900 | 13.0900 | -3.395% | 2 | 710 | -70.970% |
| 2025-12-03 | 13.6000 | 13.6000 | 13.5500 | 13.5500 | -10.502% | 350 | 708 | -71.956% |
| 2025-12-01 | 14.9500 | 15.1500 | 14.9000 | 15.1400 | -7.683% | 81 | 358 | -74.901% |
| 2025-11-25 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +0.306% | 4 | 358 | -76.829% |
| 2025-10-14 | 16.4000 | 16.4000 | 16.3500 | 16.3500 | -7.627% | 18 | 354 | -76.758% |
| 2025-10-13 | 17.8000 | 17.9500 | 17.7000 | 17.7000 | -8.290% | 7 | 354 | -78.531% |
| 2025-10-10 | 19.2500 | 19.3000 | 19.2500 | 19.3000 | +14.881% | 2 | 361 | -80.311% |
| 2025-10-06 | 16.6900 | 16.8000 | 16.6900 | 16.8000 | +1.818% | 2 | 361 | -77.381% |
| 2025-10-01 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +14.187% | 1 | 361 | -76.970% |
| 2025-09-29 | 14.4000 | 14.4500 | 14.3000 | 14.4500 | 0.000% | 4 | 360 | -73.702% |
| 2025-09-26 | 14.4500 | 14.4500 | 14.4000 | 14.4500 | -4.305% | 263 | 363 | -73.702% |
| 2025-09-17 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -6.211% | 4 | 101 | -74.834% |
| 2025-09-12 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -4.281% | 4 | 105 | -76.398% |
| 2025-09-09 | 16.6300 | 16.8200 | 16.6300 | 16.8200 | -6.969% | 2 | 102 | -77.408% |
| 2025-09-08 | 17.8500 | 18.0800 | 17.8500 | 18.0800 | +3.670% | 2 | 102 | -78.982% |
| 2025-08-29 | 17.2300 | 17.4400 | 17.2300 | 17.4400 | +3.748% | 2 | 103 | -78.211% |
| 2025-08-27 | 16.9400 | 16.9400 | 16.8000 | 16.8100 | -3.446% | 6 | 103 | -77.394% |
| 2025-08-26 | 17.6400 | 17.6400 | 17.4100 | 17.4100 | -0.571% | 10 | 104 | -78.173% |
| 2025-08-22 | 17.6300 | 17.6300 | 17.5100 | 17.5100 | -0.568% | 2 | 106 | -78.298% |
| 2025-08-12 | 17.6400 | 17.6600 | 17.5000 | 17.6100 | -9.692% | 4 | 106 | -78.421% |
| 2025-08-05 | 20.1000 | 20.1000 | 19.5000 | 19.5000 | +4.446% | 6 | 105 | -80.513% |
| 2025-07-21 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | -20.722% | 3 | 105 | -79.646% |
| 2025-06-26 | 23.9400 | 23.9400 | 23.5500 | 23.5500 | -20.169% | 3 | 108 | -83.864% |
| 2025-06-13 | 29.5100 | 29.5200 | 29.5000 | 29.5000 | -2.383% | 20 | 105 | -87.119% |
| 2025-05-15 | 30.2500 | 30.3000 | 30.1700 | 30.2200 | -36.778% | 76 | 95 | -87.426% |
| 2025-04-07 | 47.6000 | 48.8000 | 46.6000 | 47.8000 | +86.355% | 160 | 29 | -92.050% |
| 2025-01-24 | 25.6000 | 25.6500 | 25.6000 | 25.6500 | +1.383% | 24 | 160 | -85.185% |
| 2025-01-23 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -0.862% | 55 | 160 | -84.980% |
| 2025-01-22 | 25.5200 | 25.5200 | 25.5200 | 25.5200 | +1.270% | 55 | 105 | -85.110% |
| 2025-01-21 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | 0.000% | 50 | 50 | -84.921% |