C270617P00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -2.593% | 1 | 6,693 | 0.000% |
| 2026-11-02 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -8.288% | 12 | 6,702 | -2.593% |
| 2026-10-30 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | +16.364% | 9 | 6,693 | -10.666% |
| 2026-10-29 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -6.642% | 1 | 6,693 | +3.953% |
| 2026-10-28 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -8.136% | 42 | 6,693 | -2.952% |
| 2026-10-26 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +0.408% | 60 | 6,693 | -10.847% |
| 2026-10-22 | 14.7500 | 14.7500 | 14.6900 | 14.6900 | +3.816% | 3 | 6,691 | -10.483% |
| 2026-10-21 | 13.6000 | 14.1500 | 13.6000 | 14.1500 | -4.068% | 3 | 6,691 | -7.067% |
| 2026-10-20 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +15.686% | 3 | 6,692 | -10.847% |
| 2026-10-16 | 12.6500 | 12.8000 | 12.6500 | 12.7500 | -11.458% | 115 | 6,711 | +3.137% |
| 2026-10-15 | 15.1000 | 15.3000 | 14.4000 | 14.4000 | +25.984% | 10 | 6,712 | -8.681% |
| 2026-10-13 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | -2.308% | 1 | 6,712 | +15.048% |
| 2026-10-09 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -12.425% | 1 | 6,711 | +12.393% |
| 2026-10-07 | 13.8500 | 13.8500 | 13.3400 | 13.3600 | +7.309% | 30 | 6,687 | -1.572% |
| 2026-10-05 | 12.5000 | 12.5000 | 12.4000 | 12.4500 | -5.034% | 7 | 6,681 | +5.622% |
| 2026-10-02 | 13.0100 | 13.1100 | 13.0100 | 13.1100 | -7.676% | 5 | 6,681 | +0.305% |
| 2026-10-01 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +16.393% | 34 | 6,691 | -7.394% |
| 2026-09-30 | 11.7500 | 12.2000 | 11.7500 | 12.2000 | +4.274% | 3 | 6,691 | +7.787% |
| 2026-09-29 | 11.6500 | 11.7000 | 11.6000 | 11.7000 | +3.084% | 49 | 6,721 | +12.393% |
| 2026-09-28 | 11.2400 | 11.3500 | 11.2400 | 11.3500 | +7.787% | 3 | 6,720 | +15.859% |
| 2026-09-25 | 10.5500 | 10.5500 | 10.5300 | 10.5300 | -10.763% | 500 | 6,220 | +24.881% |
| 2026-09-24 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -0.338% | 3 | 6,220 | +11.441% |
| 2026-09-23 | 11.8100 | 11.8400 | 11.8100 | 11.8400 | +6.667% | 2 | 6,220 | +11.064% |
| 2026-09-22 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +6.731% | 1 | 6,219 | +18.468% |
| 2026-09-21 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -11.864% | 4 | 6,219 | +26.442% |
| 2026-09-18 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +4.148% | 1 | 6,218 | +11.441% |
| 2026-09-17 | 11.3000 | 11.3300 | 11.3000 | 11.3300 | +4.907% | 10 | 6,217 | +16.064% |
| 2026-09-16 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -0.461% | 2 | 6,215 | +21.759% |
| 2026-09-15 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +9.596% | 2 | 6,215 | +21.198% |
| 2026-09-10 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +1.434% | 4 | 6,215 | +32.828% |
| 2026-09-04 | 10.0500 | 10.0500 | 9.6500 | 9.7600 | +4.385% | 9 | 6,212 | +34.734% |
| 2026-09-03 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -10.952% | 1 | 6,211 | +40.642% |
| 2026-09-02 | 11.0900 | 11.0900 | 10.5000 | 10.5000 | -8.696% | 8 | 6,212 | +25.238% |
| 2026-09-01 | 10.8500 | 11.5000 | 10.8500 | 11.5000 | -1.288% | 15 | 6,210 | +14.348% |
| 2026-08-31 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +1.304% | 3 | 6,208 | +12.876% |
| 2026-08-28 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.709% | 2 | 6,206 | +14.348% |
| 2026-08-27 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +1.299% | 3 | 6,203 | +12.393% |
| 2026-08-26 | 11.8000 | 11.8000 | 11.5500 | 11.5500 | -2.941% | 13 | 6,196 | +13.853% |
| 2026-08-25 | 12.4000 | 12.4000 | 11.9000 | 11.9000 | -3.644% | 24 | 6,181 | +10.504% |
| 2026-08-24 | 12.2000 | 12.3500 | 12.2000 | 12.3500 | -4.264% | 28 | 6,196 | +6.478% |
| 2026-08-21 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +11.303% | 1 | 6,197 | +1.938% |
| 2026-08-19 | 11.0000 | 11.5900 | 11.0000 | 11.5900 | +5.845% | 6 | 6,191 | +13.460% |
| 2026-08-18 | 10.7200 | 10.9500 | 10.7200 | 10.9500 | +6.829% | 253 | 5,941 | +20.091% |
| 2026-08-17 | 9.9600 | 10.3500 | 9.9600 | 10.2500 | -0.966% | 15 | 5,940 | +28.293% |
| 2026-08-14 | 10.1000 | 10.3500 | 10.1000 | 10.3500 | -1.429% | 7 | 5,937 | +27.053% |
| 2026-08-13 | 10.6000 | 10.6000 | 10.5000 | 10.5000 | -2.326% | 7 | 5,937 | +25.238% |
| 2026-08-12 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -3.587% | 3 | 5,934 | +22.326% |
| 2026-08-11 | 11.5500 | 11.5500 | 11.1500 | 11.1500 | -4.701% | 7 | 5,929 | +17.937% |
| 2026-08-10 | 11.6000 | 11.7000 | 11.6000 | 11.7000 | -2.092% | 7 | 5,929 | +12.393% |
| 2026-08-07 | 12.3000 | 12.3500 | 11.9500 | 11.9500 | -0.417% | 12 | 5,926 | +10.042% |
| 2026-08-06 | 12.1000 | 12.1000 | 11.8500 | 12.0000 | +10.906% | 9 | 5,924 | +9.583% |
| 2026-08-05 | 10.9500 | 11.0000 | 10.8200 | 10.8200 | -4.417% | 14 | 5,922 | +21.534% |
| 2026-08-04 | 11.7500 | 11.7500 | 11.2000 | 11.3200 | -11.907% | 6 | 5,920 | +16.166% |
| 2026-08-03 | 13.1000 | 13.1500 | 12.8500 | 12.8500 | -3.019% | 6 | 5,916 | +2.335% |
| 2026-07-31 | 13.3500 | 13.3500 | 13.2500 | 13.2500 | -7.148% | 8 | 5,911 | -0.755% |
| 2026-07-30 | 14.0000 | 14.2700 | 14.0000 | 14.2700 | -2.260% | 2 | 5,911 | -7.849% |
| 2026-07-29 | 15.1000 | 15.1000 | 14.6000 | 14.6000 | +6.182% | 14 | 5,903 | -9.932% |
| 2026-07-28 | 13.9500 | 14.0000 | 13.7500 | 13.7500 | +7.422% | 12 | 5,898 | -4.364% |
| 2026-07-27 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -5.535% | 3 | 5,896 | +2.734% |
| 2026-07-24 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -3.214% | 1 | 5,895 | -2.952% |
| 2026-07-23 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +4.089% | 2 | 5,895 | -6.071% |
| 2026-07-22 | 13.4500 | 13.4500 | 12.7500 | 13.4500 | +0.749% | 35 | 5,895 | -2.230% |
| 2026-07-21 | 13.7500 | 13.8000 | 13.3100 | 13.3500 | -11.296% | 19 | 5,881 | -1.498% |
| 2026-07-20 | 14.8500 | 15.0500 | 14.8500 | 15.0500 | +1.347% | 17 | 5,871 | -12.625% |
| 2026-07-17 | 15.0500 | 15.0500 | 14.7000 | 14.8500 | +12.928% | 61 | 5,818 | -11.448% |
| 2026-07-16 | 13.3500 | 13.3500 | 13.1500 | 13.1500 | +2.335% | 7 | 5,813 | 0.000% |
| 2026-07-15 | 13.1000 | 13.1000 | 12.8500 | 12.8500 | -4.674% | 41 | 5,833 | +2.335% |
| 2026-07-14 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +17.729% | 20 | 5,813 | -2.448% |
| 2026-07-13 | 11.6000 | 11.9000 | 11.3500 | 11.4500 | +3.153% | 58 | 5,830 | +14.847% |
| 2026-07-10 | 11.2000 | 11.2000 | 11.1000 | 11.1000 | -5.532% | 8 | 5,822 | +18.468% |
| 2026-07-09 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 0.000% | 13 | 5,818 | +11.915% |
| 2026-07-08 | 11.6000 | 11.7500 | 11.5500 | 11.7500 | +6.335% | 15 | 5,831 | +11.915% |
| 2026-07-07 | 10.8000 | 11.0500 | 10.7000 | 11.0500 | +3.756% | 43 | 5,827 | +19.005% |
| 2026-07-06 | 10.7000 | 10.7000 | 10.6500 | 10.6500 | -4.911% | 9 | 5,827 | +23.474% |
| 2026-07-02 | 11.1500 | 11.2000 | 11.1500 | 11.2000 | -3.448% | 2 | 5,827 | +17.411% |
| 2026-07-01 | 11.6000 | 11.7000 | 11.2000 | 11.6000 | +0.870% | 28 | 5,817 | +13.362% |
| 2026-06-30 | 11.4000 | 11.7000 | 11.4000 | 11.5000 | +7.981% | 28 | 5,822 | +14.348% |
| 2026-06-29 | 10.6500 | 10.8000 | 10.6500 | 10.6500 | -4.911% | 5 | 5,818 | +23.474% |
| 2026-06-26 | 11.2000 | 11.2100 | 11.1500 | 11.2000 | +13.131% | 9 | 5,814 | +17.411% |
| 2026-06-25 | 10.3000 | 10.4000 | 9.9000 | 9.9000 | -3.883% | 28 | 5,818 | +32.828% |
| 2026-06-23 | 10.5000 | 10.5000 | 10.2500 | 10.3000 | +4.569% | 8 | 5,814 | +27.670% |
| 2026-06-18 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -4.369% | 12 | 5,803 | +33.503% |
| 2026-06-17 | 10.3500 | 10.4000 | 10.3000 | 10.3000 | -9.649% | 7 | 5,800 | +27.670% |
| 2026-06-16 | 11.3500 | 11.4000 | 11.2000 | 11.4000 | -9.163% | 22 | 5,800 | +15.351% |
| 2026-06-12 | 12.6000 | 12.6000 | 12.5500 | 12.5500 | -11.930% | 12 | 5,790 | +4.781% |
| 2026-06-11 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -1.724% | 1 | 5,789 | -7.719% |
| 2026-06-10 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +2.113% | 15 | 5,774 | -9.310% |
| 2026-06-09 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -2.069% | 2 | 5,774 | -7.394% |
| 2026-06-08 | 14.6500 | 14.6500 | 14.3500 | 14.5000 | -4.605% | 38 | 5,743 | -9.310% |
| 2026-06-05 | 14.6000 | 15.2000 | 14.6000 | 15.2000 | +8.417% | 45 | 5,719 | -13.487% |
| 2026-06-04 | 14.8000 | 14.8000 | 14.0200 | 14.0200 | -9.839% | 67 | 5,694 | -6.205% |
| 2026-06-03 | 15.5500 | 15.5500 | 15.4500 | 15.5500 | +0.647% | 84 | 5,677 | -15.434% |
| 2026-06-02 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -11.411% | 13 | 5,677 | -14.887% |
| 2026-05-22 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | -0.343% | 1 | 5,677 | -24.599% |
| 2026-05-21 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -1.685% | 1 | 5,677 | -24.857% |
| 2026-05-20 | 18.2000 | 18.2000 | 17.7000 | 17.8000 | -10.327% | 26 | 5,675 | -26.124% |
| 2026-05-19 | 19.8000 | 19.8500 | 19.7500 | 19.8500 | +5.698% | 31 | 5,671 | -33.753% |
| 2026-05-18 | 18.5500 | 19.0500 | 18.5500 | 18.7800 | -0.106% | 2,344 | 3,769 | -29.979% |
| 2026-05-15 | 18.6000 | 18.8000 | 18.6000 | 18.8000 | +4.444% | 12 | 3,769 | -30.053% |
| 2026-05-13 | 17.9000 | 18.0000 | 17.8000 | 18.0000 | +0.279% | 29 | 3,770 | -26.944% |
| 2026-05-12 | 18.1500 | 18.6500 | 17.9500 | 17.9500 | +2.865% | 44 | 3,793 | -26.741% |
| 2026-05-11 | 17.1000 | 17.4500 | 17.1000 | 17.4500 | -0.172% | 42 | 3,778 | -24.642% |
| 2026-05-08 | 15.9600 | 17.4800 | 15.9600 | 17.4800 | +9.250% | 45 | 3,778 | -24.771% |
| 2026-05-07 | 16.7500 | 16.8500 | 15.8000 | 16.0000 | -5.325% | 119 | 3,795 | -17.812% |
| 2026-05-01 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -4.789% | 1 | 3,820 | -22.189% |
| 2026-04-30 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +2.011% | 1 | 3,820 | -25.915% |
| 2026-04-28 | 16.5000 | 17.4000 | 16.5000 | 17.4000 | -0.571% | 50 | 3,819 | -24.425% |
| 2026-04-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +3.245% | 3 | 3,779 | -24.857% |
| 2026-04-23 | 16.9000 | 16.9500 | 16.9000 | 16.9500 | +3.543% | 55 | 3,776 | -22.419% |
| 2026-04-22 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | -0.183% | 1 | 3,722 | -19.670% |
| 2026-04-17 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -4.651% | 1 | 3,721 | -19.817% |
| 2026-04-16 | 17.0000 | 17.2000 | 16.8500 | 17.2000 | +1.775% | 2,044 | 3,731 | -23.547% |
| 2026-04-14 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -15.075% | 1 | 1,759 | -22.189% |
| 2026-04-09 | 20.4500 | 20.4500 | 19.8500 | 19.9000 | -3.632% | 156 | 1,759 | -33.920% |
| 2026-04-08 | 20.9500 | 20.9500 | 20.6000 | 20.6500 | -28.049% | 2,006 | 1,759 | -36.320% |
| 2026-03-27 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | +5.515% | 12 | 2,203 | -54.181% |
| 2026-03-18 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -7.167% | 1 | 2,191 | -51.654% |
| 2026-03-13 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +18.623% | 2 | 2,190 | -55.119% |
| 2026-02-17 | 24.6000 | 24.7000 | 24.5500 | 24.7000 | +11.011% | 20 | 2,190 | -46.761% |
| 2026-02-12 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +16.006% | 5 | 2,180 | -40.899% |
| 2026-02-09 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | -22.536% | 1 | 2,175 | -31.439% |
| 2026-02-05 | 24.0000 | 24.7600 | 24.0000 | 24.7600 | +15.163% | 4 | 2,176 | -46.890% |
| 2026-02-04 | 21.1000 | 21.5000 | 21.1000 | 21.5000 | -1.467% | 2 | 2,178 | -38.837% |
| 2026-02-03 | 21.8200 | 21.8200 | 21.8200 | 21.8200 | -11.696% | 2,000 | 2,178 | -39.734% |
| 2025-12-18 | 24.7000 | 24.7100 | 24.7000 | 24.7100 | -0.323% | 2 | 178 | -46.783% |
| 2025-12-16 | 24.7500 | 24.7900 | 24.7500 | 24.7900 | +1.184% | 10 | 177 | -46.954% |
| 2025-12-15 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -8.411% | 45 | 174 | -46.327% |
| 2025-12-09 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -10.714% | 32 | 129 | -50.841% |
| 2025-12-02 | 29.9000 | 29.9600 | 29.9000 | 29.9600 | -14.644% | 40 | 97 | -56.108% |
| 2025-11-20 | 34.9500 | 35.1000 | 34.9500 | 35.1000 | -1.928% | 2 | 106 | -62.536% |
| 2025-10-09 | 35.4400 | 35.7900 | 35.4400 | 35.7900 | +2.904% | 2 | 106 | -63.258% |
| 2025-10-07 | 34.5300 | 34.7800 | 34.5300 | 34.7800 | +5.714% | 2 | 106 | -62.191% |
| 2025-10-01 | 33.0000 | 33.0000 | 32.9000 | 32.9000 | +9.302% | 24 | 106 | -60.030% |
| 2025-09-26 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | -3.834% | 1 | 102 | -56.312% |
| 2025-09-25 | 32.0500 | 32.0500 | 31.3000 | 31.3000 | -8.800% | 4 | 101 | -57.987% |
| 2025-08-28 | 34.3200 | 34.3200 | 34.3200 | 34.3200 | -7.493% | 4 | 97 | -61.684% |
| 2025-08-20 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | +0.952% | 1 | 97 | -64.555% |
| 2025-08-15 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | +2.654% | 1 | 97 | -64.218% |
| 2025-07-30 | 35.8500 | 35.8500 | 35.8000 | 35.8000 | +0.562% | 20 | 96 | -63.268% |
| 2025-07-29 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | -3.418% | 4 | 80 | -63.062% |
| 2025-07-22 | 36.8200 | 36.9100 | 36.8200 | 36.8600 | -12.238% | 76 | 76 | -64.324% |
| 2025-07-16 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | 0.000% | 1 | 1 | -68.690% |