C270617P00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +7.658% | 10 | 2,841 | 0.000% |
| 2026-11-02 | 10.6500 | 11.1000 | 10.6500 | 11.1000 | -12.941% | 9 | 2,849 | +7.658% |
| 2026-10-30 | 11.5500 | 12.7500 | 11.5500 | 12.7500 | +9.161% | 6 | 2,850 | -6.275% |
| 2026-10-27 | 11.6000 | 11.6800 | 11.6000 | 11.6800 | -0.596% | 8 | 2,842 | +2.312% |
| 2026-10-26 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -5.622% | 1 | 2,841 | +1.702% |
| 2026-10-23 | 12.5000 | 12.5000 | 12.4500 | 12.4500 | +2.893% | 45 | 2,839 | -4.016% |
| 2026-10-22 | 12.1500 | 12.1500 | 11.8500 | 12.1000 | +8.520% | 21 | 2,820 | -1.240% |
| 2026-10-21 | 11.2500 | 11.2500 | 11.1500 | 11.1500 | -6.303% | 2 | 2,820 | +7.175% |
| 2026-10-20 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -0.833% | 3 | 2,817 | +0.420% |
| 2026-10-19 | 11.6000 | 12.0000 | 11.6000 | 12.0000 | +6.762% | 3 | 2,816 | -0.417% |
| 2026-10-16 | 10.3000 | 11.3500 | 9.9000 | 11.2400 | -1.834% | 204 | 2,743 | +6.317% |
| 2026-10-15 | 11.9100 | 12.0500 | 11.4500 | 11.4500 | -2.966% | 213 | 2,585 | +4.367% |
| 2026-10-14 | 11.5000 | 11.8000 | 11.5000 | 11.8000 | +34.857% | 7 | 2,580 | +1.271% |
| 2026-10-12 | 9.0000 | 9.0000 | 8.7500 | 8.7500 | -15.049% | 2 | 2,582 | +36.571% |
| 2026-10-08 | 10.5000 | 10.9500 | 10.3000 | 10.3000 | -7.207% | 10 | 2,576 | +16.019% |
| 2026-10-07 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +6.731% | 3 | 2,573 | +7.658% |
| 2026-10-02 | 10.6000 | 10.6000 | 10.4000 | 10.4000 | -7.143% | 63 | 2,564 | +14.904% |
| 2026-10-01 | 11.1000 | 11.6700 | 11.1000 | 11.2000 | +17.277% | 65 | 2,519 | +6.696% |
| 2026-09-29 | 9.4300 | 9.6500 | 9.4300 | 9.5500 | +9.143% | 3 | 2,518 | +25.131% |
| 2026-09-25 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -6.417% | 11 | 2,517 | +36.571% |
| 2026-09-24 | 9.4200 | 9.9600 | 9.3500 | 9.3500 | -3.807% | 107 | 2,438 | +27.807% |
| 2026-09-23 | 9.7100 | 9.7200 | 9.7100 | 9.7200 | +8.000% | 2 | 2,438 | +22.942% |
| 2026-09-22 | 8.9000 | 9.0000 | 8.9000 | 9.0000 | +1.695% | 10 | 2,446 | +32.778% |
| 2026-09-21 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -4.839% | 10 | 2,456 | +35.028% |
| 2026-09-17 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +3.911% | 1 | 2,455 | +28.495% |
| 2026-09-16 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -4.278% | 1 | 2,454 | +33.520% |
| 2026-09-14 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +15.432% | 3 | 2,454 | +27.807% |
| 2026-09-10 | 8.0000 | 8.1000 | 7.9500 | 8.1000 | +1.250% | 9 | 2,452 | +47.531% |
| 2026-09-09 | 7.9500 | 8.0000 | 7.9500 | 8.0000 | +1.266% | 17 | 2,453 | +49.375% |
| 2026-09-04 | 8.2000 | 8.2000 | 7.8500 | 7.9000 | +3.811% | 14 | 2,445 | +51.266% |
| 2026-09-03 | 8.5500 | 8.5500 | 7.6100 | 7.6100 | -14.972% | 3 | 2,444 | +57.030% |
| 2026-09-02 | 8.5500 | 8.9500 | 8.5500 | 8.9500 | -4.787% | 5 | 2,439 | +33.520% |
| 2026-09-01 | 9.2500 | 9.4000 | 8.7500 | 9.4000 | -3.590% | 38 | 2,438 | +27.128% |
| 2026-08-31 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +3.175% | 18 | 2,426 | +22.564% |
| 2026-08-28 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -1.047% | 112 | 2,392 | +26.455% |
| 2026-08-27 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +1.058% | 4 | 2,388 | +25.131% |
| 2026-08-26 | 9.7000 | 9.7000 | 9.4500 | 9.4500 | -3.571% | 7 | 2,381 | +26.455% |
| 2026-08-25 | 10.2000 | 10.2000 | 9.7500 | 9.8000 | -3.448% | 25 | 2,361 | +21.939% |
| 2026-08-24 | 10.2000 | 10.2000 | 10.1500 | 10.1500 | -4.873% | 38 | 2,352 | +17.734% |
| 2026-08-21 | 10.4500 | 10.6700 | 10.4500 | 10.6700 | +12.672% | 4 | 2,349 | +11.996% |
| 2026-08-19 | 8.9000 | 9.4700 | 8.9000 | 9.4700 | +8.851% | 9 | 2,344 | +26.188% |
| 2026-08-18 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +2.959% | 4 | 2,344 | +37.356% |
| 2026-08-17 | 8.4000 | 8.4500 | 8.4000 | 8.4500 | -0.588% | 9 | 2,335 | +41.420% |
| 2026-08-14 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.734% | 4 | 2,331 | +40.588% |
| 2026-08-13 | 8.7500 | 8.7500 | 8.6500 | 8.6500 | -1.143% | 11 | 2,323 | +38.150% |
| 2026-08-12 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -7.407% | 4 | 2,320 | +36.571% |
| 2026-08-11 | 9.5600 | 9.6000 | 9.4500 | 9.4500 | -2.577% | 12 | 2,318 | +26.455% |
| 2026-08-10 | 9.6000 | 9.7000 | 9.6000 | 9.7000 | -1.523% | 9 | 2,313 | +23.196% |
| 2026-08-07 | 10.1500 | 10.1500 | 9.8500 | 9.8500 | -1.005% | 31 | 2,314 | +21.320% |
| 2026-08-06 | 10.0000 | 10.2500 | 9.7500 | 9.9500 | +9.341% | 45 | 2,294 | +20.101% |
| 2026-08-05 | 9.1500 | 9.1500 | 9.1000 | 9.1000 | -3.088% | 15 | 2,283 | +31.319% |
| 2026-08-04 | 9.3000 | 9.3900 | 9.3000 | 9.3900 | -12.161% | 5 | 2,280 | +27.263% |
| 2026-08-03 | 10.7500 | 10.7500 | 10.6900 | 10.6900 | -2.818% | 5 | 2,277 | +11.787% |
| 2026-07-31 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.714% | 5 | 2,277 | +8.636% |
| 2026-07-30 | 12.2600 | 12.2600 | 12.0500 | 12.0500 | -8.015% | 2 | 2,275 | -0.830% |
| 2026-07-29 | 12.7000 | 13.1000 | 12.7000 | 13.1000 | +15.114% | 1,501 | 1,227 | -8.779% |
| 2026-07-28 | 11.8000 | 11.8000 | 11.3800 | 11.3800 | +3.927% | 21 | 1,206 | +5.009% |
| 2026-07-22 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -3.947% | 1 | 1,206 | +9.132% |
| 2026-07-21 | 11.5000 | 11.6000 | 11.4000 | 11.4000 | -8.434% | 35 | 1,178 | +4.825% |
| 2026-07-17 | 12.2000 | 12.4500 | 12.1500 | 12.4500 | +13.182% | 13 | 1,189 | -4.016% |
| 2026-07-16 | 11.1000 | 11.1000 | 11.0000 | 11.0000 | +2.804% | 6 | 1,185 | +8.636% |
| 2026-07-15 | 10.9000 | 10.9000 | 10.7000 | 10.7000 | -0.280% | 13 | 1,189 | +11.682% |
| 2026-07-14 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +12.356% | 6 | 1,183 | +11.370% |
| 2026-07-13 | 9.9500 | 10.0000 | 9.5000 | 9.5500 | +2.688% | 25 | 1,172 | +25.131% |
| 2026-07-10 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | -5.680% | 8 | 1,164 | +28.495% |
| 2026-07-09 | 9.7000 | 9.8600 | 9.7000 | 9.8600 | -2.376% | 4 | 1,164 | +21.197% |
| 2026-07-08 | 9.7500 | 10.1000 | 9.7000 | 10.1000 | +9.783% | 7 | 1,158 | +18.317% |
| 2026-07-07 | 9.0000 | 9.2000 | 9.0000 | 9.2000 | +3.371% | 6 | 1,152 | +29.891% |
| 2026-07-06 | 9.0000 | 9.0000 | 8.9000 | 8.9000 | -6.806% | 15 | 1,144 | +34.270% |
| 2026-07-02 | 9.4000 | 9.5500 | 9.3500 | 9.5500 | -1.036% | 21 | 1,123 | +25.131% |
| 2026-07-01 | 9.8000 | 9.9000 | 9.4500 | 9.6500 | -1.531% | 40 | 1,095 | +23.834% |
| 2026-06-30 | 9.7500 | 9.8500 | 9.4500 | 9.8000 | +7.692% | 26 | 1,072 | +21.939% |
| 2026-06-29 | 9.2000 | 9.2000 | 9.0000 | 9.1000 | -2.674% | 33 | 1,044 | +31.319% |
| 2026-06-26 | 9.7500 | 9.7500 | 9.2000 | 9.3500 | +8.092% | 40 | 1,008 | +27.807% |
| 2026-06-25 | 8.6500 | 8.6500 | 8.4000 | 8.6500 | -5.464% | 11 | 1,000 | +38.150% |
| 2026-06-24 | 8.8000 | 9.1500 | 8.8000 | 9.1500 | +7.774% | 3 | 997 | +30.601% |
| 2026-06-23 | 8.7000 | 8.8000 | 8.4500 | 8.4900 | -0.118% | 37 | 965 | +40.754% |
| 2026-06-22 | 8.6000 | 8.6000 | 8.5000 | 8.5000 | -2.299% | 7 | 962 | +40.588% |
| 2026-06-18 | 8.3900 | 8.7000 | 8.3900 | 8.7000 | +0.578% | 4 | 959 | +37.356% |
| 2026-06-17 | 8.7700 | 8.7700 | 8.6500 | 8.6500 | -7.979% | 16 | 946 | +38.150% |
| 2026-06-16 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | -9.179% | 4 | 949 | +27.128% |
| 2026-06-12 | 10.6000 | 10.6500 | 10.3500 | 10.3500 | -6.757% | 12 | 942 | +15.459% |
| 2026-06-11 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -11.905% | 6 | 942 | +7.658% |
| 2026-06-10 | 12.0000 | 12.6000 | 12.0000 | 12.6000 | +6.780% | 2 | 940 | -5.159% |
| 2026-06-09 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -4.453% | 1 | 940 | +1.271% |
| 2026-06-08 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -5.364% | 5 | 935 | -3.239% |
| 2026-06-05 | 12.6500 | 13.0500 | 12.6500 | 13.0500 | +8.299% | 46 | 914 | -8.429% |
| 2026-06-04 | 12.5000 | 12.5000 | 12.0500 | 12.0500 | -9.194% | 2 | 914 | -0.830% |
| 2026-06-03 | 13.7300 | 13.7300 | 13.2000 | 13.2700 | +1.530% | 11 | 917 | -9.947% |
| 2026-06-02 | 13.0400 | 13.2500 | 13.0400 | 13.0700 | -13.729% | 22 | 938 | -8.569% |
| 2026-05-29 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -1.942% | 1 | 937 | -21.122% |
| 2026-05-28 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +3.344% | 2 | 936 | -22.654% |
| 2026-05-27 | 15.0000 | 15.0000 | 14.9500 | 14.9500 | +4.912% | 4 | 932 | -20.067% |
| 2026-05-26 | 14.1000 | 14.2500 | 14.1000 | 14.2500 | -4.873% | 91 | 898 | -16.140% |
| 2026-05-22 | 14.8000 | 14.9800 | 14.8000 | 14.9800 | -0.465% | 4 | 896 | -20.227% |
| 2026-05-21 | 14.9500 | 15.0500 | 14.9500 | 15.0500 | -2.589% | 12 | 889 | -20.598% |
| 2026-05-20 | 15.5000 | 15.6500 | 15.4500 | 15.4500 | -8.850% | 539 | 607 | -22.654% |
| 2026-05-19 | 16.5500 | 17.0000 | 16.5500 | 16.9500 | +4.436% | 29 | 593 | -29.499% |
| 2026-05-18 | 16.2500 | 16.2500 | 16.2300 | 16.2300 | +0.185% | 2 | 593 | -26.371% |
| 2026-05-15 | 15.9000 | 16.2000 | 15.8500 | 16.2000 | +3.514% | 22 | 571 | -26.235% |
| 2026-05-14 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +2.221% | 1 | 570 | -23.642% |
| 2026-05-13 | 15.4500 | 15.4500 | 15.3000 | 15.3100 | -2.173% | 20 | 551 | -21.946% |
| 2026-05-12 | 15.5500 | 16.1000 | 15.5500 | 15.6500 | +3.987% | 178 | 444 | -23.642% |
| 2026-05-11 | 14.8000 | 15.0500 | 14.8000 | 15.0500 | +0.333% | 113 | 482 | -20.598% |
| 2026-05-08 | 13.5500 | 15.0000 | 13.5500 | 15.0000 | +10.294% | 16 | 482 | -20.333% |
| 2026-05-07 | 14.4500 | 14.5000 | 13.6000 | 13.6000 | -7.167% | 68 | 470 | -12.132% |
| 2026-05-01 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | 0.000% | 2 | 497 | -18.430% |
| 2026-04-23 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +9.738% | 37 | 497 | -18.430% |
| 2026-04-21 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -2.198% | 1 | 475 | -10.487% |
| 2026-04-20 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -0.365% | 2 | 475 | -12.454% |
| 2026-04-17 | 13.8000 | 13.8000 | 13.7000 | 13.7000 | -5.777% | 19 | 477 | -12.774% |
| 2026-04-16 | 14.5400 | 14.5400 | 14.5400 | 14.5400 | +4.982% | 3 | 464 | -17.813% |
| 2026-04-15 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -4.483% | 1 | 461 | -13.718% |
| 2026-04-14 | 15.5000 | 15.5000 | 14.5000 | 14.5000 | -12.121% | 7 | 461 | -17.586% |
| 2026-04-13 | 17.1700 | 17.1700 | 16.5000 | 16.5000 | -8.078% | 3 | 456 | -27.576% |
| 2026-04-09 | 18.0000 | 18.0000 | 17.9400 | 17.9500 | +1.412% | 14 | 459 | -33.426% |
| 2026-04-08 | 17.4000 | 17.7000 | 17.4000 | 17.7000 | -14.699% | 170 | 477 | -32.486% |
| 2026-04-07 | 21.0500 | 21.0500 | 20.7500 | 20.7500 | -18.307% | 123 | 334 | -42.410% |
| 2026-03-27 | 25.7100 | 25.7100 | 25.4000 | 25.4000 | +13.393% | 12 | 291 | -52.953% |
| 2026-03-23 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -7.054% | 1 | 291 | -46.652% |
| 2026-03-18 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +12.093% | 12 | 291 | -50.415% |
| 2026-02-17 | 22.0000 | 22.0000 | 21.5000 | 21.5000 | -8.316% | 57 | 291 | -44.419% |
| 2026-02-13 | 23.8000 | 23.8000 | 23.4000 | 23.4500 | +0.428% | 12 | 235 | -49.041% |
| 2026-02-12 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | +22.959% | 11 | 235 | -48.822% |
| 2026-02-11 | 17.2200 | 18.9900 | 17.2200 | 18.9900 | +14.054% | 5 | 235 | -37.072% |
| 2026-02-09 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -4.857% | 6 | 235 | -28.228% |
| 2026-02-06 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -17.917% | 1 | 235 | -31.714% |
| 2026-02-05 | 21.6500 | 21.7500 | 21.2500 | 21.3200 | +15.243% | 251 | 235 | -43.949% |
| 2026-01-16 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -3.896% | 50 | 245 | -35.405% |
| 2026-01-15 | 20.0000 | 20.0000 | 19.2500 | 19.2500 | +12.771% | 5 | 245 | -37.922% |
| 2026-01-06 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | +3.392% | 3 | 241 | -29.994% |
| 2026-01-05 | 17.0500 | 17.0500 | 16.5100 | 16.5100 | -16.405% | 11 | 240 | -27.620% |
| 2025-12-30 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +5.333% | 1 | 240 | -39.494% |
| 2025-12-29 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +6.232% | 50 | 239 | -36.267% |
| 2025-12-24 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -5.867% | 1 | 189 | -32.295% |
| 2025-12-22 | 19.0000 | 19.0000 | 18.7500 | 18.7500 | -13.194% | 6 | 189 | -36.267% |
| 2025-12-18 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | 0.000% | 1 | 189 | -44.676% |
| 2025-12-16 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +1.408% | 7 | 188 | -44.676% |
| 2025-12-15 | 21.3000 | 21.3000 | 21.2000 | 21.3000 | -12.526% | 131 | 183 | -43.897% |
| 2025-12-09 | 23.4500 | 24.3500 | 23.4500 | 24.3500 | -7.940% | 93 | 53 | -50.924% |
| 2025-12-02 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -13.279% | 20 | 14 | -54.820% |
| 2025-11-20 | 30.8000 | 30.8000 | 30.5000 | 30.5000 | -0.845% | 4 | 13 | -60.820% |
| 2025-10-08 | 30.4700 | 30.7600 | 30.4700 | 30.7600 | +0.359% | 2 | 11 | -61.151% |
| 2025-10-02 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | +16.098% | 2 | 11 | -61.011% |
| 2025-09-26 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -6.549% | 1 | 9 | -54.735% |
| 2025-09-25 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | -19.286% | 3 | 8 | -57.699% |
| 2025-08-01 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +10.236% | 1 | 5 | -65.857% |
| 2025-07-29 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | -3.700% | 4 | 4 | -62.362% |
| 2025-07-21 | 32.9500 | 32.9700 | 32.9500 | 32.9700 | 0.000% | 4 | 4 | -63.755% |