C270617P00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 6.7500 | 6.9600 | 6.7000 | 6.9600 | -11.899% | 3 | 1,847 | 0.000% |
| 2026-10-30 | 7.1000 | 7.9000 | 7.1000 | 7.9000 | +23.438% | 12 | 1,844 | -11.899% |
| 2026-10-29 | 5.9500 | 6.4000 | 5.9500 | 6.4000 | -2.290% | 13 | 1,831 | +8.750% |
| 2026-10-28 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -8.392% | 1 | 1,832 | +6.260% |
| 2026-10-27 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | -3.378% | 26 | 1,809 | -2.657% |
| 2026-10-22 | 7.0500 | 7.4500 | 7.0500 | 7.4000 | +2.778% | 16 | 1,794 | -5.946% |
| 2026-10-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +1.839% | 1 | 1,795 | -3.333% |
| 2026-10-19 | 7.0000 | 7.0700 | 6.8000 | 7.0700 | +1.000% | 1,602 | 1,296 | -1.556% |
| 2026-10-16 | 6.3000 | 7.0400 | 6.0000 | 7.0000 | -6.667% | 88 | 1,230 | -0.571% |
| 2026-10-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +5.634% | 1 | 1,229 | -7.200% |
| 2026-10-14 | 7.5000 | 7.5000 | 7.0000 | 7.1000 | +9.231% | 21 | 1,237 | -1.972% |
| 2026-10-13 | 6.0000 | 6.5000 | 5.9500 | 6.5000 | +21.495% | 43 | 1,260 | +7.077% |
| 2026-10-12 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -7.759% | 1 | 1,261 | +30.093% |
| 2026-10-09 | 6.2000 | 6.2000 | 5.8000 | 5.8000 | -15.328% | 2 | 1,260 | +20.000% |
| 2026-10-08 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +2.699% | 1 | 1,259 | +1.606% |
| 2026-10-02 | 6.9000 | 6.9000 | 6.6700 | 6.6700 | -16.625% | 64 | 1,229 | +4.348% |
| 2026-10-01 | 7.6500 | 8.0000 | 7.5000 | 8.0000 | +29.032% | 6 | 1,226 | -13.000% |
| 2026-09-30 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +2.649% | 14 | 1,212 | +12.258% |
| 2026-09-29 | 6.0000 | 6.2000 | 6.0000 | 6.0400 | +4.138% | 29 | 1,196 | +15.232% |
| 2026-09-28 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +6.422% | 2 | 1,196 | +20.000% |
| 2026-09-25 | 5.9000 | 5.9000 | 5.4500 | 5.4500 | -8.403% | 22 | 1,184 | +27.706% |
| 2026-09-23 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +5.310% | 2 | 1,183 | +16.975% |
| 2026-09-22 | 5.7500 | 5.7500 | 5.6500 | 5.6500 | -6.919% | 25 | 1,173 | +23.186% |
| 2026-09-17 | 6.2000 | 6.2000 | 6.0000 | 6.0700 | +6.491% | 48 | 1,134 | +14.662% |
| 2026-09-16 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | -0.870% | 10 | 1,124 | +22.105% |
| 2026-09-15 | 5.7000 | 5.8000 | 5.7000 | 5.7500 | 0.000% | 10 | 1,120 | +21.043% |
| 2026-09-14 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +13.861% | 1 | 1,121 | +21.043% |
| 2026-09-11 | 5.0500 | 5.0500 | 5.0000 | 5.0500 | -2.885% | 3 | 1,120 | +37.822% |
| 2026-09-10 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | +1.961% | 10 | 1,121 | +33.846% |
| 2026-09-09 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +1.594% | 2 | 1,122 | +36.471% |
| 2026-09-04 | 5.1000 | 5.2500 | 5.0000 | 5.0200 | -1.569% | 91 | 1,098 | +38.645% |
| 2026-09-03 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | -11.304% | 7 | 1,105 | +36.471% |
| 2026-09-02 | 5.5000 | 5.7500 | 5.5000 | 5.7500 | -4.167% | 6 | 1,104 | +21.043% |
| 2026-09-01 | 5.8900 | 6.0500 | 5.6000 | 6.0000 | -2.439% | 44 | 1,107 | +16.000% |
| 2026-08-31 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -0.806% | 122 | 1,006 | +13.171% |
| 2026-08-27 | 6.3500 | 6.3500 | 6.2000 | 6.2000 | 0.000% | 12 | 996 | +12.258% |
| 2026-08-26 | 6.3500 | 6.3500 | 6.2000 | 6.2000 | -3.125% | 19 | 977 | +12.258% |
| 2026-08-25 | 6.7000 | 6.7500 | 6.4000 | 6.4000 | -5.185% | 24 | 970 | +8.750% |
| 2026-08-24 | 6.7500 | 6.7500 | 6.7000 | 6.7500 | -2.878% | 7 | 967 | +3.111% |
| 2026-08-21 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +1.757% | 1 | 967 | +0.144% |
| 2026-08-20 | 6.7500 | 6.8500 | 6.7500 | 6.8300 | +11.601% | 7 | 968 | +1.903% |
| 2026-08-19 | 6.4000 | 6.4000 | 6.1200 | 6.1200 | +6.435% | 21 | 947 | +13.725% |
| 2026-08-18 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.313% | 1 | 947 | +21.043% |
| 2026-08-17 | 5.5000 | 5.6200 | 5.5000 | 5.6200 | -0.882% | 13 | 948 | +23.843% |
| 2026-08-14 | 5.6500 | 5.6700 | 5.6500 | 5.6700 | -0.526% | 15 | 948 | +22.751% |
| 2026-08-13 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -2.564% | 6 | 948 | +22.105% |
| 2026-08-12 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -7.143% | 6 | 942 | +18.974% |
| 2026-08-11 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.077% | 5 | 942 | +10.476% |
| 2026-08-10 | 6.5000 | 6.6000 | 6.4000 | 6.5000 | -2.985% | 38 | 935 | +7.077% |
| 2026-08-07 | 6.9500 | 6.9500 | 6.7000 | 6.7000 | +1.515% | 46 | 934 | +3.881% |
| 2026-08-06 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | +7.317% | 17 | 936 | +5.455% |
| 2026-08-05 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -3.906% | 6 | 940 | +13.171% |
| 2026-08-04 | 6.6500 | 6.6500 | 6.3000 | 6.4000 | -11.724% | 10 | 939 | +8.750% |
| 2026-08-03 | 7.4500 | 7.4500 | 7.2500 | 7.2500 | -3.974% | 8 | 934 | -4.000% |
| 2026-07-31 | 7.7000 | 7.7500 | 7.4500 | 7.5500 | -6.211% | 13 | 929 | -7.815% |
| 2026-07-30 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -10.056% | 17 | 945 | -13.540% |
| 2026-07-29 | 8.7500 | 8.9500 | 8.6000 | 8.9500 | +15.484% | 65 | 944 | -22.235% |
| 2026-07-28 | 8.1500 | 8.1500 | 7.7500 | 7.7500 | -2.516% | 14 | 934 | -10.194% |
| 2026-07-27 | 7.3500 | 8.1000 | 7.3500 | 7.9500 | 0.000% | 125 | 845 | -12.453% |
| 2026-07-24 | 7.9000 | 7.9500 | 7.7000 | 7.9500 | 0.000% | 4 | 844 | -12.453% |
| 2026-07-23 | 8.1000 | 8.1500 | 7.9500 | 7.9500 | +4.605% | 129 | 842 | -12.453% |
| 2026-07-22 | 7.8000 | 7.8000 | 7.5000 | 7.6000 | -9.524% | 6 | 843 | -8.421% |
| 2026-07-20 | 8.3000 | 8.4500 | 8.3000 | 8.4000 | -1.176% | 31 | 832 | -17.143% |
| 2026-07-17 | 8.5000 | 8.5000 | 8.3500 | 8.5000 | +6.918% | 104 | 828 | -18.118% |
| 2026-07-16 | 7.7000 | 7.9500 | 7.6000 | 7.9500 | +6.711% | 9 | 827 | -12.453% |
| 2026-07-15 | 7.5500 | 7.6000 | 7.3500 | 7.4500 | -5.216% | 48 | 795 | -6.577% |
| 2026-07-14 | 5.8300 | 7.9000 | 5.8300 | 7.8600 | +17.841% | 9 | 790 | -11.450% |
| 2026-07-13 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -0.448% | 2 | 788 | +4.348% |
| 2026-07-09 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -3.319% | 3 | 788 | +3.881% |
| 2026-07-08 | 6.7500 | 7.1000 | 6.7000 | 6.9300 | +10.000% | 83 | 708 | +0.433% |
| 2026-07-07 | 6.3000 | 6.3500 | 6.3000 | 6.3000 | -10.000% | 27 | 698 | +10.476% |
| 2026-07-02 | 6.8500 | 7.0000 | 6.8000 | 7.0000 | +6.061% | 7 | 703 | -0.571% |
| 2026-07-01 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -1.493% | 1 | 702 | +5.455% |
| 2026-06-30 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +14.530% | 13 | 702 | +3.881% |
| 2026-06-25 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -1.681% | 8 | 698 | +18.974% |
| 2026-06-23 | 6.0000 | 6.0000 | 5.9000 | 5.9500 | +2.586% | 22 | 691 | +16.975% |
| 2026-06-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -2.521% | 3 | 688 | +20.000% |
| 2026-06-18 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -1.653% | 17 | 671 | +16.975% |
| 2026-06-17 | 6.1000 | 6.1400 | 6.0500 | 6.0500 | -9.295% | 29 | 643 | +15.041% |
| 2026-06-16 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -0.744% | 2 | 641 | +4.348% |
| 2026-06-15 | 6.7500 | 6.7500 | 6.7200 | 6.7200 | -17.546% | 2 | 641 | +3.571% |
| 2026-06-11 | 8.6500 | 8.6500 | 8.1500 | 8.1500 | -5.780% | 4 | 637 | -14.601% |
| 2026-06-10 | 8.5500 | 8.8500 | 8.5500 | 8.6500 | -4.420% | 5 | 634 | -19.538% |
| 2026-06-09 | 8.6500 | 9.1000 | 8.6500 | 9.0500 | +3.429% | 26 | 612 | -23.094% |
| 2026-06-08 | 8.9000 | 8.9000 | 8.6000 | 8.7500 | -6.417% | 22 | 612 | -20.457% |
| 2026-06-05 | 8.7000 | 9.3500 | 8.7000 | 9.3500 | +9.229% | 8 | 614 | -25.561% |
| 2026-06-04 | 8.7000 | 8.7000 | 8.4000 | 8.5600 | -18.863% | 3 | 616 | -18.692% |
| 2026-05-27 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -1.032% | 2 | 616 | -34.028% |
| 2026-05-21 | 10.6500 | 10.7500 | 10.6500 | 10.6600 | -8.498% | 26 | 616 | -34.709% |
| 2026-05-18 | 11.6000 | 11.6500 | 11.6000 | 11.6500 | +7.671% | 20 | 597 | -40.258% |
| 2026-05-12 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +0.185% | 195 | 421 | -35.675% |
| 2026-05-11 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +3.349% | 2 | 419 | -35.556% |
| 2026-05-07 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -3.241% | 7 | 419 | -33.397% |
| 2026-04-28 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +4.046% | 31 | 426 | -35.556% |
| 2026-04-17 | 10.4500 | 10.4500 | 10.3800 | 10.3800 | -5.636% | 2 | 408 | -32.948% |
| 2026-04-16 | 10.7100 | 11.0000 | 10.7100 | 11.0000 | +6.796% | 6 | 409 | -36.727% |
| 2026-04-15 | 10.4500 | 10.4500 | 10.3000 | 10.3000 | -19.216% | 2 | 409 | -32.427% |
| 2026-04-09 | 13.2000 | 13.2000 | 12.7500 | 12.7500 | -5.204% | 53 | 410 | -45.412% |
| 2026-04-08 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -12.945% | 5 | 362 | -48.253% |
| 2026-04-06 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -5.505% | 1 | 358 | -54.951% |
| 2026-04-01 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -10.411% | 1 | 358 | -57.431% |
| 2026-03-31 | 18.4300 | 18.4300 | 18.2500 | 18.2500 | -6.650% | 12 | 358 | -61.863% |
| 2026-03-27 | 17.9000 | 20.0000 | 17.9000 | 19.5500 | +20.308% | 14 | 370 | -64.399% |
| 2026-03-24 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -10.910% | 9 | 368 | -57.169% |
| 2026-03-18 | 18.2500 | 18.2500 | 18.2400 | 18.2400 | -1.138% | 2 | 360 | -61.842% |
| 2026-03-17 | 18.5500 | 18.5500 | 18.4500 | 18.4500 | +6.647% | 19 | 359 | -62.276% |
| 2026-03-04 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -5.205% | 5 | 349 | -59.769% |
| 2026-02-24 | 18.0500 | 18.2500 | 18.0500 | 18.2500 | +13.707% | 3 | 350 | -61.863% |
| 2026-02-17 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -9.831% | 8 | 349 | -56.636% |
| 2026-02-13 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +45.306% | 3 | 347 | -60.899% |
| 2026-02-09 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -24.615% | 1 | 347 | -43.184% |
| 2026-02-05 | 16.2000 | 16.2500 | 16.2000 | 16.2500 | +6.978% | 33 | 347 | -57.169% |
| 2026-01-20 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | +6.075% | 3 | 375 | -54.180% |
| 2026-01-13 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | +7.508% | 11 | 372 | -51.397% |
| 2026-01-09 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | +6.988% | 11 | 383 | -47.748% |
| 2026-01-05 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -9.783% | 2 | 370 | -44.096% |
| 2025-12-23 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -15.077% | 1 | 370 | -49.565% |
| 2025-12-18 | 15.8500 | 16.2500 | 15.8500 | 16.2500 | +2.201% | 460 | 370 | -57.169% |
| 2025-12-15 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -4.217% | 110 | 177 | -56.226% |
| 2025-12-11 | 16.6500 | 16.6600 | 16.6000 | 16.6000 | -7.521% | 5 | 70 | -58.072% |
| 2025-12-09 | 17.6000 | 18.0000 | 17.6000 | 17.9500 | -0.056% | 30 | 68 | -61.226% |
| 2025-12-04 | 17.9700 | 17.9700 | 17.9400 | 17.9600 | -24.347% | 20 | 41 | -61.247% |
| 2025-10-08 | 23.5200 | 23.7400 | 23.5200 | 23.7400 | +2.993% | 2 | 31 | -70.682% |
| 2025-10-06 | 22.7600 | 23.0500 | 22.7600 | 23.0500 | +2.673% | 28 | 31 | -69.805% |
| 2025-10-01 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +10.864% | 1 | 5 | -68.998% |
| 2025-09-29 | 19.8000 | 20.2500 | 19.8000 | 20.2500 | +1.504% | 5 | 4 | -65.630% |
| 2025-09-26 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -12.768% | 1 | 3 | -65.113% |
| 2025-09-09 | 22.7600 | 22.8700 | 22.7600 | 22.8700 | -6.615% | 2 | 2 | -69.567% |
| 2025-09-08 | 24.3000 | 24.4900 | 24.3000 | 24.4900 | -1.290% | 2 | 1 | -71.580% |
| 2025-09-02 | 24.5300 | 24.8100 | 24.5300 | 24.8100 | +6.344% | 2 | 1 | -71.947% |
| 2025-08-28 | 23.1400 | 23.3300 | 23.1400 | 23.3300 | -8.653% | 2 | 1 | -70.167% |
| 2025-08-20 | 25.4600 | 25.5400 | 25.4600 | 25.5400 | 0.000% | 2 | 1 | -72.749% |