C270617P00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -4.908% | 4 | 2,305 | 0.000% |
| 2026-11-02 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -14.660% | 1 | 2,306 | -4.908% |
| 2026-10-30 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | +25.658% | 2 | 2,305 | -18.848% |
| 2026-10-28 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -7.317% | 1 | 2,305 | +1.974% |
| 2026-10-27 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -4.651% | 10 | 2,305 | -5.488% |
| 2026-10-26 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -7.027% | 9 | 2,296 | -9.884% |
| 2026-10-23 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | +8.824% | 42 | 2,277 | -16.216% |
| 2026-10-22 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 0.000% | 2 | 2,276 | -8.824% |
| 2026-10-19 | 1.3600 | 1.7000 | 1.3600 | 1.7000 | +3.030% | 10 | 2,271 | -8.824% |
| 2026-10-16 | 1.4000 | 1.6500 | 1.3900 | 1.6500 | -5.714% | 287 | 2,088 | -6.061% |
| 2026-10-15 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | +9.375% | 4 | 2,084 | -11.429% |
| 2026-10-14 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -10.112% | 1 | 2,083 | -3.125% |
| 2026-10-02 | 1.7800 | 1.7900 | 1.7800 | 1.7800 | +17.881% | 96 | 1,997 | -12.921% |
| 2026-09-25 | 1.6000 | 1.6000 | 1.5100 | 1.5100 | -3.822% | 152 | 1,997 | +2.649% |
| 2026-09-21 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +15.441% | 51 | 1,946 | -1.274% |
| 2026-09-15 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -16.049% | 1 | 1,946 | +13.971% |
| 2026-09-02 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -4.706% | 1 | 1,945 | -4.321% |
| 2026-09-01 | 1.5900 | 1.7000 | 1.5900 | 1.7000 | -2.857% | 221 | 1,828 | -8.824% |
| 2026-08-31 | 1.7800 | 1.7900 | 1.7500 | 1.7500 | -3.846% | 37 | 1,791 | -11.429% |
| 2026-08-27 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -11.220% | 10 | 1,781 | -14.835% |
| 2026-08-24 | 2.0400 | 2.0900 | 2.0000 | 2.0500 | +17.816% | 10 | 1,780 | -24.390% |
| 2026-08-19 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -3.867% | 1 | 2,280 | -10.920% |
| 2026-08-18 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +3.429% | 500 | 2,084 | -14.365% |
| 2026-08-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +3.550% | 10 | 2,084 | -11.429% |
| 2026-08-13 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | -2.874% | 12 | 2,085 | -8.284% |
| 2026-08-12 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -9.375% | 36 | 2,049 | -10.920% |
| 2026-08-11 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -3.518% | 7 | 2,042 | -19.271% |
| 2026-08-05 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | -5.238% | 11 | 2,032 | -22.111% |
| 2026-08-04 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -15.663% | 10 | 2,022 | -26.190% |
| 2026-08-03 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -6.391% | 1 | 2,022 | -37.751% |
| 2026-07-31 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -1.481% | 2 | 2,022 | -41.729% |
| 2026-07-30 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -10.000% | 2 | 2,020 | -42.593% |
| 2026-07-29 | 2.8400 | 3.0000 | 2.8400 | 3.0000 | +9.091% | 2 | 2,020 | -48.333% |
| 2026-07-28 | 2.6900 | 2.7500 | 2.6500 | 2.7500 | +11.789% | 40 | 2,020 | -43.636% |
| 2026-07-27 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -3.529% | 2 | 2,020 | -36.992% |
| 2026-07-21 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | -15.000% | 120 | 1,902 | -39.216% |
| 2026-07-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +16.279% | 1 | 1,901 | -48.333% |
| 2026-07-15 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | -0.769% | 26 | 1,898 | -39.922% |
| 2026-07-14 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +8.333% | 1 | 1,897 | -40.385% |
| 2026-06-26 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -17.241% | 2 | 1,895 | -35.417% |
| 2026-06-12 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -12.121% | 1 | 1,895 | -46.552% |
| 2026-06-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.762% | 2 | 1,897 | -53.030% |
| 2026-06-09 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -11.268% | 5 | 1,902 | -50.794% |
| 2026-06-08 | 3.3500 | 3.5500 | 3.3500 | 3.5500 | +2.899% | 5 | 1,898 | -56.338% |
| 2026-06-03 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | +1.471% | 3 | 1,901 | -55.072% |
| 2026-06-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -9.091% | 1 | 1,902 | -54.412% |
| 2026-05-29 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | -6.266% | 22 | 1,924 | -58.556% |
| 2026-05-28 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +1.013% | 2 | 1,922 | -61.153% |
| 2026-05-27 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | +2.597% | 20 | 1,902 | -60.759% |
| 2026-05-26 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -2.036% | 5 | 1,907 | -59.740% |
| 2026-05-22 | 3.8900 | 3.9500 | 3.8900 | 3.9300 | -1.750% | 40 | 1,917 | -60.560% |
| 2026-05-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.478% | 21 | 1,902 | -61.250% |
| 2026-05-20 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | -8.764% | 19 | 1,917 | -61.823% |
| 2026-05-19 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | +2.299% | 10 | 1,917 | -65.169% |
| 2026-05-18 | 4.4100 | 4.4100 | 4.3500 | 4.3500 | -1.136% | 2 | 1,917 | -64.368% |
| 2026-05-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.326% | 5 | 1,912 | -64.773% |
| 2026-05-14 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.273% | 5 | 1,917 | -63.953% |
| 2026-05-13 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | -2.222% | 15 | 1,902 | -64.773% |
| 2026-05-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +9.223% | 1 | 1,901 | -65.556% |
| 2026-05-11 | 4.1600 | 4.1600 | 4.1200 | 4.1200 | -1.905% | 2 | 1,901 | -62.379% |
| 2026-05-08 | 4.2000 | 4.3200 | 4.2000 | 4.2000 | +5.528% | 78 | 1,901 | -63.095% |
| 2026-05-06 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -11.556% | 3 | 1,823 | -61.055% |
| 2026-04-30 | 4.7100 | 4.7100 | 4.5000 | 4.5000 | -39.189% | 4 | 1,820 | -65.556% |
| 2026-03-23 | 7.5000 | 7.5500 | 7.4000 | 7.4000 | -3.896% | 8 | 1,816 | -79.054% |
| 2026-03-18 | 7.9000 | 7.9000 | 7.7000 | 7.7000 | -6.667% | 503 | 1,816 | -79.870% |
| 2026-03-17 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -12.883% | 1 | 1,313 | -81.212% |
| 2026-03-09 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +29.726% | 1 | 1,314 | -83.633% |
| 2026-03-02 | 8.2000 | 8.2000 | 7.3000 | 7.3000 | +12.308% | 127 | 1,313 | -78.767% |
| 2026-02-26 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -10.714% | 1 | 1,187 | -76.154% |
| 2026-02-23 | 7.3400 | 7.4700 | 7.1800 | 7.2800 | +7.059% | 26 | 1,187 | -78.709% |
| 2026-02-17 | 6.7100 | 6.8000 | 6.7000 | 6.8000 | -4.895% | 8 | 1,188 | -77.206% |
| 2026-02-12 | 7.4600 | 7.4600 | 7.1500 | 7.1500 | +32.407% | 80 | 1,188 | -78.322% |
| 2026-02-06 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -17.431% | 3 | 1,117 | -71.296% |
| 2026-02-05 | 6.5000 | 6.8000 | 6.3700 | 6.5400 | +9.000% | 142 | 1,114 | -76.300% |
| 2026-01-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.153% | 500 | 1,085 | -74.167% |
| 2026-01-20 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -2.946% | 1 | 827 | -75.240% |
| 2026-01-14 | 6.4000 | 6.6000 | 6.4000 | 6.4500 | +7.500% | 74 | 826 | -75.969% |
| 2026-01-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +5.263% | 2 | 855 | -74.167% |
| 2026-01-12 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +11.765% | 1 | 855 | -72.807% |
| 2026-01-05 | 5.1000 | 5.1000 | 5.0000 | 5.1000 | -13.851% | 13 | 854 | -69.608% |
| 2025-12-30 | 6.0000 | 6.0000 | 5.9200 | 5.9200 | +4.779% | 13 | 844 | -73.818% |
| 2025-12-26 | 5.5000 | 5.6500 | 5.5000 | 5.6500 | -7.377% | 11 | 839 | -72.566% |
| 2025-12-19 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -4.984% | 10 | 829 | -74.590% |
| 2025-12-18 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -3.459% | 400 | 819 | -75.857% |
| 2025-12-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -1.481% | 10 | 471 | -76.692% |
| 2025-12-16 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +4.328% | 10 | 471 | -77.037% |
| 2025-12-15 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -3.720% | 60 | 461 | -76.043% |
| 2025-12-12 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -3.309% | 50 | 461 | -76.935% |
| 2025-12-11 | 6.8800 | 6.9500 | 6.8800 | 6.9500 | 0.000% | 60 | 461 | -77.698% |
| 2025-12-10 | 6.9700 | 6.9700 | 6.9500 | 6.9500 | -5.442% | 51 | 451 | -77.698% |
| 2025-12-09 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +0.685% | 1 | 451 | -78.912% |
| 2025-12-08 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 0.000% | 2 | 451 | -78.767% |
| 2025-12-04 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -8.521% | 1 | 451 | -78.767% |
| 2025-12-03 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -5.000% | 2 | 452 | -80.576% |
| 2025-12-02 | 8.5200 | 8.5200 | 8.4000 | 8.4000 | -17.728% | 13 | 454 | -81.548% |
| 2025-11-17 | 10.2000 | 10.2100 | 10.2000 | 10.2100 | +6.911% | 10 | 459 | -84.819% |
| 2025-11-12 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | 0.000% | 3 | 460 | -83.770% |
| 2025-10-31 | 9.6500 | 9.6500 | 9.5500 | 9.5500 | +1.596% | 147 | 460 | -83.770% |
| 2025-10-29 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -12.150% | 1 | 463 | -83.511% |
| 2025-10-22 | 10.9000 | 10.9500 | 10.7000 | 10.7000 | +7.000% | 171 | 463 | -85.514% |
| 2025-10-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +6.383% | 3 | 314 | -84.500% |
| 2025-10-15 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -10.476% | 1 | 313 | -83.511% |
| 2025-10-09 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +6.599% | 1 | 314 | -85.238% |
| 2025-10-03 | 9.7000 | 9.8500 | 9.7000 | 9.8500 | 0.000% | 41 | 314 | -84.264% |
| 2025-10-02 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +2.604% | 30 | 275 | -84.264% |
| 2025-10-01 | 9.4200 | 9.6000 | 9.4200 | 9.6000 | +3.896% | 31 | 245 | -83.854% |
| 2025-09-30 | 8.5000 | 9.3500 | 8.5000 | 9.2400 | +12.000% | 34 | 214 | -83.225% |
| 2025-09-29 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -0.602% | 1 | 183 | -81.212% |
| 2025-09-26 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -7.263% | 1 | 184 | -81.325% |
| 2025-09-25 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +8.485% | 1 | 185 | -82.682% |
| 2025-09-23 | 8.1000 | 8.2500 | 8.1000 | 8.2500 | +0.365% | 2 | 185 | -81.212% |
| 2025-09-22 | 8.5500 | 8.6000 | 8.2000 | 8.2200 | -0.364% | 5 | 186 | -81.144% |
| 2025-09-19 | 8.6000 | 8.6000 | 8.2500 | 8.2500 | -2.941% | 46 | 186 | -81.212% |
| 2025-09-18 | 8.5000 | 8.5000 | 8.4500 | 8.5000 | -2.074% | 42 | 146 | -81.765% |
| 2025-09-17 | 8.9500 | 8.9500 | 8.6800 | 8.6800 | -4.615% | 11 | 107 | -82.143% |
| 2025-09-16 | 9.3000 | 9.3500 | 9.0000 | 9.1000 | 0.000% | 6 | 98 | -82.967% |
| 2025-09-15 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -3.704% | 1 | 98 | -82.967% |
| 2025-09-11 | 9.8000 | 9.8000 | 9.4500 | 9.4500 | -5.025% | 2 | 99 | -83.598% |
| 2025-09-10 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | -5.687% | 2 | 99 | -84.422% |
| 2025-09-08 | 10.3000 | 10.5500 | 10.2900 | 10.5500 | +0.668% | 23 | 99 | -85.308% |
| 2025-09-05 | 10.5000 | 10.5000 | 10.4800 | 10.4800 | +7.157% | 2 | 84 | -85.210% |
| 2025-09-04 | 9.8500 | 10.0500 | 9.7500 | 9.7800 | -6.857% | 10 | 83 | -84.151% |
| 2025-09-03 | 10.4900 | 10.8700 | 10.3600 | 10.5000 | -1.961% | 12 | 80 | -85.238% |
| 2025-09-02 | 10.3500 | 10.8900 | 10.3500 | 10.7100 | +8.182% | 4 | 74 | -85.528% |
| 2025-08-29 | 10.1500 | 10.1500 | 9.9000 | 9.9000 | -1.000% | 2 | 73 | -84.343% |
| 2025-08-27 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | -2.439% | 2 | 73 | -84.500% |
| 2025-08-26 | 10.5300 | 10.5500 | 10.2500 | 10.2500 | -0.097% | 9 | 73 | -84.878% |
| 2025-08-25 | 10.2000 | 10.3800 | 10.2000 | 10.2600 | +0.391% | 7 | 68 | -84.893% |
| 2025-08-22 | 10.6500 | 10.6500 | 10.0600 | 10.2200 | -8.094% | 27 | 67 | -84.834% |
| 2025-08-21 | 11.3100 | 11.3100 | 11.1200 | 11.1200 | +0.725% | 10 | 58 | -86.061% |
| 2025-08-20 | 10.8500 | 11.2700 | 10.7400 | 11.0400 | +3.178% | 33 | 58 | -85.960% |
| 2025-08-19 | 10.7800 | 10.8300 | 10.5900 | 10.7000 | +1.808% | 15 | 55 | -85.514% |
| 2025-08-18 | 10.6000 | 10.6200 | 10.5100 | 10.5100 | -0.662% | 5 | 53 | -85.252% |
| 2025-08-15 | 10.6800 | 10.6800 | 10.5800 | 10.5800 | +2.222% | 2 | 53 | -85.350% |
| 2025-08-14 | 10.4900 | 10.4900 | 10.3500 | 10.3500 | +1.770% | 6 | 53 | -85.024% |
| 2025-08-13 | 10.0700 | 10.4000 | 10.0700 | 10.1700 | -9.196% | 15 | 53 | -84.759% |
| 2025-08-11 | 11.2400 | 11.2900 | 11.1200 | 11.2000 | -4.681% | 4 | 51 | -86.161% |
| 2025-08-07 | 11.4000 | 11.7500 | 11.3500 | 11.7500 | +3.524% | 4 | 51 | -86.809% |
| 2025-08-06 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -2.575% | 1 | 50 | -86.344% |
| 2025-08-05 | 11.4500 | 11.7700 | 11.4500 | 11.6500 | +2.643% | 3 | 49 | -86.695% |
| 2025-08-04 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -5.417% | 2 | 48 | -86.344% |
| 2025-08-01 | 12.3500 | 12.3500 | 12.0000 | 12.0000 | +11.111% | 2 | 49 | -87.083% |
| 2025-07-31 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +0.465% | 1 | 49 | -85.648% |
| 2025-07-29 | 10.5500 | 10.7500 | 10.5500 | 10.7500 | +3.465% | 2 | 49 | -85.581% |
| 2025-07-28 | 10.5000 | 10.5000 | 10.3900 | 10.3900 | -2.624% | 2 | 49 | -85.082% |
| 2025-07-23 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -4.305% | 2 | 49 | -85.473% |
| 2025-07-18 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -1.327% | 1 | 49 | -86.099% |
| 2025-07-17 | 11.6500 | 11.6500 | 11.3000 | 11.3000 | -8.130% | 3 | 49 | -86.283% |
| 2025-07-16 | 12.1000 | 12.3000 | 12.1000 | 12.3000 | +3.361% | 2 | 49 | -87.398% |
| 2025-07-15 | 12.6000 | 12.6300 | 11.7500 | 11.9000 | -9.848% | 7 | 49 | -86.975% |
| 2025-07-14 | 13.6000 | 13.6000 | 13.2000 | 13.2000 | -3.650% | 3 | 47 | -88.258% |
| 2025-07-11 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +1.859% | 1 | 46 | -88.686% |
| 2025-07-10 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -3.237% | 1 | 45 | -88.476% |
| 2025-07-09 | 13.8500 | 13.9000 | 13.8000 | 13.9000 | -1.418% | 3 | 45 | -88.849% |
| 2025-07-08 | 14.0500 | 14.1000 | 13.9500 | 14.1000 | +8.046% | 5 | 45 | -89.007% |
| 2025-07-03 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -34.422% | 1 | 40 | -88.123% |
| 2025-05-30 | 19.8800 | 19.9000 | 19.8800 | 19.9000 | +23.988% | 40 | 40 | -92.211% |
| 2025-02-20 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +11.073% | 55 | 35 | -90.343% |
| 2025-02-14 | 14.6000 | 14.6000 | 14.4500 | 14.4500 | -10.526% | 36 | 40 | -89.273% |
| 2025-02-13 | 16.3000 | 16.3000 | 16.1500 | 16.1500 | 0.000% | 40 | 40 | -90.402% |