C270617P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | -0.893% | 16 | 2,616 | 0.000% |
| 2026-10-28 | 1.1300 | 1.2100 | 1.0200 | 1.1200 | -6.667% | 100 | 2,716 | -0.893% |
| 2026-10-27 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -2.439% | 5 | 2,711 | -7.500% |
| 2026-10-26 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | -3.150% | 1,259 | 1,552 | -9.756% |
| 2026-09-23 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +1.600% | 2 | 1,552 | -12.598% |
| 2026-09-22 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +11.607% | 5 | 1,547 | -11.200% |
| 2026-09-21 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | -0.885% | 15 | 1,539 | -0.893% |
| 2026-09-15 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +6.604% | 4 | 1,543 | -1.770% |
| 2026-09-11 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -3.636% | 5 | 1,543 | +4.717% |
| 2026-09-08 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -20.863% | 5 | 1,543 | +0.909% |
| 2026-08-27 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -12.025% | 14 | 1,543 | -20.144% |
| 2026-08-21 | 1.4200 | 1.5800 | 1.4200 | 1.5800 | +17.910% | 10 | 1,533 | -29.747% |
| 2026-08-14 | 1.2800 | 1.3400 | 1.2800 | 1.3400 | +3.077% | 31 | 1,533 | -17.164% |
| 2026-08-13 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | -2.985% | 66 | 1,487 | -14.615% |
| 2026-08-12 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -7.586% | 36 | 1,451 | -17.164% |
| 2026-08-11 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | -15.698% | 162 | 1,325 | -23.448% |
| 2026-08-04 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -14.000% | 1 | 1,325 | -35.465% |
| 2026-07-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 3 | 1,322 | -44.500% |
| 2026-07-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -12.281% | 1 | 1,322 | -44.500% |
| 2026-07-20 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +6.047% | 1 | 1,321 | -51.316% |
| 2026-07-15 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 7 | 1,318 | -48.372% |
| 2026-07-14 | 1.6100 | 2.1500 | 1.5900 | 2.1500 | +12.565% | 121 | 1,318 | -48.372% |
| 2026-07-13 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +7.303% | 15 | 1,303 | -41.885% |
| 2026-07-10 | 1.7700 | 1.8100 | 1.7500 | 1.7800 | -5.319% | 100 | 1,208 | -37.640% |
| 2026-07-01 | 1.9800 | 1.9800 | 1.8800 | 1.8800 | +6.215% | 2 | 1,207 | -40.957% |
| 2026-06-24 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -14.493% | 1 | 1,206 | -37.288% |
| 2026-06-15 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -21.293% | 2 | 1,206 | -46.377% |
| 2026-06-09 | 2.6200 | 2.6300 | 2.5900 | 2.6300 | -1.866% | 31 | 1,179 | -57.795% |
| 2026-06-08 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -0.372% | 1 | 1,179 | -58.582% |
| 2026-06-01 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -11.803% | 1 | 1,179 | -58.736% |
| 2026-05-27 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -7.012% | 8 | 1,174 | -63.607% |
| 2026-05-06 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -13.684% | 3 | 1,174 | -66.159% |
| 2026-05-04 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +5.263% | 6 | 1,174 | -70.789% |
| 2026-05-01 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -6.234% | 3 | 1,171 | -69.252% |
| 2026-04-29 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 28 | 1,171 | -71.169% |
| 2026-04-24 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +4.054% | 12 | 1,143 | -71.169% |
| 2026-04-15 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | -7.500% | 101 | 1,155 | -70.000% |
| 2026-04-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -36.508% | 2 | 1,055 | -72.250% |
| 2026-03-31 | 6.6500 | 6.6500 | 6.3000 | 6.3000 | -16.556% | 30 | 1,057 | -82.381% |
| 2026-03-27 | 6.6000 | 7.5500 | 6.6000 | 7.5500 | +25.833% | 10 | 1,055 | -85.298% |
| 2026-03-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.091% | 2 | 1,055 | -81.500% |
| 2026-03-20 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +1.538% | 10 | 1,054 | -83.182% |
| 2026-03-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -13.907% | 75 | 969 | -82.923% |
| 2026-03-12 | 7.5500 | 7.6000 | 7.4500 | 7.5500 | -0.658% | 6 | 1,039 | -85.298% |
| 2026-03-09 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +18.750% | 1 | 1,039 | -85.395% |
| 2026-03-05 | 6.3000 | 6.4000 | 6.3000 | 6.4000 | +6.667% | 47 | 1,039 | -82.656% |
| 2026-03-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.000% | 1 | 993 | -81.500% |
| 2026-03-03 | 6.8000 | 6.8000 | 6.2500 | 6.2500 | +2.459% | 6 | 993 | -82.240% |
| 2026-02-27 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +17.308% | 1 | 993 | -81.803% |
| 2026-02-26 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.474% | 1 | 993 | -78.654% |
| 2026-02-23 | 6.0800 | 6.0800 | 5.9200 | 6.0800 | +1.333% | 11 | 994 | -81.743% |
| 2026-02-12 | 5.2000 | 6.0000 | 5.2000 | 6.0000 | +50.000% | 5 | 993 | -81.500% |
| 2026-02-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -7.621% | 1 | 991 | -72.250% |
| 2026-02-06 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -11.992% | 2 | 991 | -74.365% |
| 2026-01-28 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -1.600% | 10 | 991 | -77.439% |
| 2026-01-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +4.167% | 303 | 991 | -77.800% |
| 2026-01-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +1.053% | 1 | 706 | -76.875% |
| 2026-01-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.064% | 1 | 707 | -76.632% |
| 2026-01-12 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | +4.444% | 35 | 706 | -76.383% |
| 2026-01-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.143% | 2 | 710 | -75.333% |
| 2026-01-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -13.223% | 1 | 713 | -73.571% |
| 2025-12-31 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +8.764% | 2 | 713 | -77.066% |
| 2025-12-23 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -6.316% | 1 | 713 | -75.056% |
| 2025-12-22 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -9.524% | 1 | 714 | -76.632% |
| 2025-12-18 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -9.483% | 2 | 715 | -78.857% |
| 2025-12-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -14.074% | 1 | 715 | -80.862% |
| 2025-12-02 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -20.118% | 2 | 715 | -83.556% |
| 2025-11-17 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +4.321% | 10 | 717 | -86.864% |
| 2025-11-14 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +3.448% | 1 | 712 | -86.296% |
| 2025-11-03 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +0.385% | 2 | 711 | -85.824% |
| 2025-10-31 | 7.8500 | 7.8500 | 7.8000 | 7.8000 | +6.703% | 310 | 711 | -85.769% |
| 2025-10-28 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -12.976% | 1 | 693 | -84.815% |
| 2025-10-13 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +11.406% | 1 | 692 | -86.786% |
| 2025-09-30 | 7.0000 | 7.5400 | 7.0000 | 7.5400 | +5.602% | 3 | 691 | -85.279% |
| 2025-09-24 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +2.000% | 1 | 692 | -84.454% |
| 2025-09-19 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +0.430% | 2 | 692 | -84.143% |
| 2025-09-18 | 6.9200 | 6.9700 | 6.9200 | 6.9700 | -1.135% | 2 | 690 | -84.075% |
| 2025-09-17 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.730% | 3 | 691 | -84.255% |
| 2025-09-15 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -5.492% | 1 | 691 | -85.000% |
| 2025-09-11 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -0.508% | 1 | 691 | -85.824% |
| 2025-09-10 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +0.897% | 1 | 690 | -85.896% |
| 2025-09-09 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -9.197% | 2 | 691 | -85.769% |
| 2025-09-02 | 8.7500 | 8.8500 | 8.5900 | 8.5900 | +6.708% | 5 | 689 | -87.078% |
| 2025-08-27 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -6.721% | 5 | 691 | -86.211% |
| 2025-08-26 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +3.230% | 1 | 692 | -87.138% |
| 2025-08-25 | 8.3000 | 8.4700 | 8.3000 | 8.3600 | +0.723% | 3 | 692 | -86.722% |
| 2025-08-22 | 8.3500 | 8.3500 | 8.3000 | 8.3000 | -8.891% | 2 | 693 | -86.627% |
| 2025-08-21 | 9.0000 | 9.2600 | 9.0000 | 9.1100 | +1.222% | 116 | 694 | -87.816% |
| 2025-08-20 | 9.0500 | 9.1000 | 9.0000 | 9.0000 | +4.046% | 83 | 586 | -87.667% |
| 2025-08-15 | 8.7000 | 8.7000 | 8.6500 | 8.6500 | -4.840% | 2 | 505 | -87.168% |
| 2025-08-11 | 9.0300 | 9.1800 | 8.9300 | 9.0900 | -3.298% | 4 | 504 | -87.789% |
| 2025-08-07 | 9.4800 | 9.4900 | 9.3700 | 9.4000 | +10.588% | 4 | 503 | -88.191% |
| 2025-07-30 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.857% | 6 | 503 | -86.941% |
| 2025-07-29 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +1.744% | 1 | 504 | -87.314% |
| 2025-07-28 | 8.4200 | 8.6000 | 8.4200 | 8.6000 | +2.748% | 4 | 503 | -87.093% |
| 2025-07-25 | 8.3800 | 8.3800 | 8.3700 | 8.3700 | -0.594% | 4 | 504 | -86.738% |
| 2025-07-24 | 8.2500 | 8.4500 | 8.2500 | 8.4200 | -0.355% | 8 | 504 | -86.817% |
| 2025-07-23 | 8.7500 | 8.7500 | 8.4500 | 8.4500 | -8.649% | 6 | 498 | -86.864% |
| 2025-07-18 | 9.1200 | 9.2500 | 9.1200 | 9.2500 | -0.538% | 3 | 493 | -88.000% |
| 2025-07-17 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -8.012% | 10 | 495 | -88.065% |
| 2025-07-16 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -12.468% | 5 | 505 | -89.021% |
| 2025-07-09 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | 0.000% | 2 | 510 | -90.390% |
| 2025-07-08 | 11.3700 | 11.5500 | 11.3700 | 11.5500 | +3.587% | 2 | 508 | -90.390% |
| 2025-07-07 | 10.9700 | 11.1500 | 10.9700 | 11.1500 | -4.701% | 8 | 506 | -90.045% |
| 2025-07-01 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -2.905% | 4 | 498 | -90.513% |
| 2025-06-30 | 12.0400 | 12.0500 | 12.0400 | 12.0500 | -1.391% | 3 | 502 | -90.788% |
| 2025-06-27 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -0.812% | 1 | 502 | -90.917% |
| 2025-06-26 | 12.0600 | 12.3200 | 12.0600 | 12.3200 | -3.373% | 7 | 502 | -90.990% |
| 2025-06-25 | 12.8000 | 12.8000 | 12.7500 | 12.7500 | -3.701% | 7 | 497 | -91.294% |
| 2025-06-24 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | -7.735% | 2 | 500 | -91.616% |
| 2025-06-23 | 14.6000 | 14.6000 | 14.3500 | 14.3500 | -2.712% | 4 | 498 | -92.265% |
| 2025-06-20 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +0.340% | 2 | 501 | -92.475% |
| 2025-06-18 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -1.672% | 1 | 501 | -92.449% |
| 2025-06-17 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +2.467% | 1 | 501 | -92.575% |
| 2025-06-16 | 14.6000 | 14.6000 | 14.5900 | 14.5900 | -1.085% | 2 | 500 | -92.392% |
| 2025-06-13 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +0.683% | 2 | 502 | -92.475% |
| 2025-06-12 | 14.7500 | 14.7500 | 14.6500 | 14.6500 | +2.091% | 3 | 501 | -92.423% |
| 2025-06-11 | 14.6500 | 14.6500 | 14.3500 | 14.3500 | -3.041% | 3 | 501 | -92.265% |
| 2025-06-10 | 14.8500 | 14.8500 | 14.8000 | 14.8000 | +1.370% | 3 | 502 | -92.500% |
| 2025-06-09 | 14.5900 | 14.6000 | 14.4000 | 14.6000 | -1.017% | 4 | 499 | -92.397% |
| 2025-06-06 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -5.449% | 2 | 498 | -92.475% |
| 2025-06-05 | 15.7000 | 15.7000 | 15.6000 | 15.6000 | -0.319% | 2 | 499 | -92.885% |
| 2025-06-03 | 15.9000 | 15.9000 | 15.6500 | 15.6500 | -3.096% | 2 | 497 | -92.907% |
| 2025-06-02 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -0.493% | 1 | 499 | -93.127% |
| 2025-05-28 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | -8.045% | 450 | 500 | -93.161% |
| 2025-05-23 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +9.288% | 2 | 103 | -93.711% |
| 2025-05-20 | 15.7900 | 16.1500 | 15.7900 | 16.1500 | +2.215% | 18 | 103 | -93.127% |
| 2025-05-15 | 16.3000 | 16.4000 | 15.8000 | 15.8000 | -2.107% | 8 | 85 | -92.975% |
| 2025-05-14 | 16.2500 | 16.2500 | 16.1400 | 16.1400 | -17.231% | 2 | 84 | -93.123% |
| 2025-05-07 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +1.299% | 1 | 82 | -94.308% |
| 2025-05-05 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -2.036% | 11 | 82 | -94.234% |
| 2025-05-02 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -6.872% | 2 | 71 | -94.351% |
| 2025-05-01 | 21.0500 | 21.1000 | 21.0500 | 21.1000 | +15.616% | 2 | 70 | -94.739% |
| 2025-03-19 | 18.8500 | 19.1000 | 18.2000 | 18.2500 | -3.947% | 30 | 68 | -93.918% |
| 2025-03-18 | 19.3500 | 19.5000 | 19.0000 | 19.0000 | +22.977% | 73 | 50 | -94.158% |
| 2025-03-03 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +29.832% | 1 | 13 | -92.816% |
| 2025-02-18 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -5.556% | 10 | 12 | -90.672% |
| 2025-01-21 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | 0.000% | 2 | 2 | -91.190% |