V261120C00385000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 24.5500 | 27.7700 | 24.5500 | 26.6300 | +0.491% | 19 | 932 | 0.000% |
| 2026-10-20 | 26.0700 | 27.3500 | 26.0500 | 26.5000 | +13.539% | 50 | 961 | +0.491% |
| 2026-10-19 | 20.3100 | 23.3400 | 20.3100 | 23.3400 | +5.372% | 24 | 972 | +14.096% |
| 2026-10-16 | 23.7200 | 23.8700 | 22.1500 | 22.1500 | +0.272% | 41 | 979 | +20.226% |
| 2026-10-15 | 19.9000 | 23.4400 | 19.1500 | 22.0900 | +44.379% | 267 | 1,069 | +20.552% |
| 2026-10-14 | 16.8000 | 17.9000 | 15.0700 | 15.3000 | -18.400% | 85 | 1,090 | +74.052% |
| 2026-10-13 | 17.6200 | 18.7500 | 16.4500 | 18.7500 | +25.000% | 202 | 967 | +42.027% |
| 2026-10-12 | 14.1500 | 16.3000 | 13.7000 | 15.0000 | +18.110% | 190 | 868 | +77.533% |
| 2026-10-09 | 9.9500 | 13.7000 | 9.6800 | 12.7000 | +47.674% | 211 | 975 | +109.685% |
| 2026-10-08 | 7.9500 | 9.8500 | 7.9500 | 8.6000 | +26.657% | 50 | 960 | +209.651% |
| 2026-10-07 | 6.8800 | 7.7000 | 6.7800 | 6.7900 | +12.791% | 24 | 960 | +292.194% |
| 2026-10-06 | 5.4600 | 6.6300 | 5.4600 | 6.0200 | -5.938% | 10 | 954 | +342.359% |
| 2026-10-05 | 4.5400 | 6.4000 | 4.5400 | 6.4000 | +66.234% | 40 | 931 | +316.094% |
| 2026-10-02 | 3.4000 | 3.8700 | 3.4000 | 3.8500 | +1.316% | 14 | 927 | +591.688% |
| 2026-10-01 | 4.1100 | 4.1100 | 3.5500 | 3.8000 | -9.739% | 17 | 920 | +600.789% |
| 2026-09-30 | 4.9400 | 4.9400 | 4.0000 | 4.2100 | -33.701% | 70 | 886 | +532.542% |
| 2026-09-29 | 5.6000 | 6.3500 | 5.4500 | 6.3500 | -7.837% | 22 | 885 | +319.370% |
| 2026-09-28 | 6.0000 | 7.2000 | 6.0000 | 6.8900 | +8.504% | 22 | 886 | +286.502% |
| 2026-09-25 | 6.0200 | 6.9000 | 5.7600 | 6.3500 | +5.307% | 68 | 884 | +319.370% |
| 2026-09-24 | 5.8500 | 6.4000 | 5.8500 | 6.0300 | +12.710% | 46 | 875 | +341.625% |
| 2026-09-23 | 4.8600 | 5.6000 | 4.8600 | 5.3500 | +4.288% | 13 | 876 | +397.757% |
| 2026-09-22 | 6.0500 | 6.0500 | 4.6000 | 5.1300 | -33.892% | 184 | 763 | +419.103% |
| 2026-09-21 | 7.2000 | 7.7600 | 7.0600 | 7.7600 | -0.513% | 9 | 764 | +243.170% |
| 2026-09-18 | 7.6500 | 7.8800 | 7.6500 | 7.8000 | -12.849% | 13 | 765 | +241.410% |
| 2026-09-17 | 8.6800 | 8.9500 | 8.2900 | 8.9500 | +10.494% | 9 | 759 | +197.542% |
| 2026-09-16 | 9.7300 | 9.7300 | 8.1000 | 8.1000 | -29.565% | 9 | 758 | +228.765% |
| 2026-09-15 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +7.981% | 1 | 757 | +131.565% |
| 2026-09-14 | 11.1000 | 11.2000 | 10.5600 | 10.6500 | +17.550% | 14 | 759 | +150.047% |
| 2026-09-11 | 8.5300 | 9.0600 | 8.5300 | 9.0600 | +12.827% | 6 | 757 | +193.929% |
| 2026-09-10 | 8.3500 | 8.3500 | 7.9000 | 8.0300 | -11.271% | 13 | 759 | +231.631% |
| 2026-09-09 | 8.8000 | 9.2000 | 8.5500 | 9.0500 | -7.179% | 59 | 717 | +194.254% |
| 2026-09-08 | 9.6200 | 10.6000 | 8.9000 | 9.7500 | -17.722% | 48 | 696 | +173.128% |
| 2026-09-04 | 11.4300 | 12.1000 | 11.1900 | 11.8500 | -15.054% | 11 | 700 | +124.726% |
| 2026-09-03 | 13.9500 | 14.1500 | 13.0500 | 13.9500 | -3.460% | 50 | 666 | +90.896% |
| 2026-09-02 | 14.1300 | 14.4500 | 13.5200 | 14.4500 | +22.147% | 80 | 631 | +84.291% |
| 2026-09-01 | 14.3200 | 14.5500 | 11.5000 | 11.8300 | -21.133% | 9 | 625 | +125.106% |
| 2026-08-31 | 15.6700 | 16.0000 | 14.9000 | 15.0000 | -5.063% | 36 | 611 | +77.533% |
| 2026-08-28 | 15.5500 | 17.2100 | 15.4400 | 15.8000 | -0.940% | 18 | 605 | +68.544% |
| 2026-08-27 | 16.6500 | 16.6500 | 15.2800 | 15.9500 | -11.634% | 96 | 527 | +66.959% |
| 2026-08-26 | 17.8000 | 18.1000 | 17.8000 | 18.0500 | +1.977% | 10 | 526 | +47.535% |
| 2026-08-25 | 17.2800 | 17.8500 | 17.1500 | 17.7000 | +0.740% | 28 | 517 | +50.452% |
| 2026-08-24 | 16.3100 | 17.5700 | 16.3100 | 17.5700 | +66.540% | 20 | 509 | +51.565% |
| 2026-08-20 | 10.2500 | 10.5500 | 9.8000 | 10.5500 | +2.427% | 13 | 496 | +152.417% |
| 2026-08-19 | 10.6000 | 10.6000 | 10.3000 | 10.3000 | +1.980% | 4 | 495 | +158.544% |
| 2026-08-18 | 9.1300 | 10.1000 | 9.1300 | 10.1000 | +27.044% | 10 | 488 | +163.663% |
| 2026-08-17 | 9.0500 | 9.0500 | 7.9500 | 7.9500 | -18.462% | 21 | 475 | +234.969% |
| 2026-08-14 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +13.372% | 2 | 473 | +173.128% |
| 2026-08-13 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -16.908% | 7 | 466 | +209.651% |
| 2026-08-11 | 10.3200 | 10.3500 | 10.3200 | 10.3500 | +19.240% | 10 | 474 | +157.295% |
| 2026-08-10 | 9.4000 | 9.8000 | 8.6800 | 8.6800 | -13.632% | 117 | 446 | +206.797% |
| 2026-08-07 | 12.1900 | 12.4000 | 10.0500 | 10.0500 | -24.151% | 12 | 445 | +164.975% |
| 2026-08-06 | 12.0900 | 13.2500 | 12.0900 | 13.2500 | -5.694% | 2 | 443 | +100.981% |
| 2026-08-04 | 14.4500 | 14.4500 | 13.9700 | 14.0500 | +11.067% | 22 | 423 | +89.537% |
| 2026-08-03 | 15.3800 | 15.3800 | 12.6500 | 12.6500 | -3.435% | 8 | 416 | +110.514% |
| 2026-07-31 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +5.645% | 1 | 416 | +103.282% |
| 2026-07-30 | 11.7100 | 12.4000 | 11.7100 | 12.4000 | -17.057% | 4 | 416 | +114.758% |
| 2026-07-29 | 15.9700 | 15.9700 | 14.8500 | 14.9500 | -5.140% | 10 | 419 | +78.127% |
| 2026-07-28 | 16.1200 | 16.1200 | 15.7600 | 15.7600 | +20.859% | 7 | 414 | +68.972% |
| 2026-07-27 | 11.3000 | 13.1500 | 11.3000 | 13.0400 | +44.889% | 14 | 417 | +104.218% |
| 2026-07-23 | 8.5200 | 9.0000 | 8.5200 | 9.0000 | -14.692% | 81 | 362 | +195.889% |
| 2026-07-22 | 10.7000 | 10.7000 | 10.5500 | 10.5500 | -11.345% | 12 | 362 | +152.417% |
| 2026-07-21 | 12.2500 | 12.2500 | 11.8000 | 11.9000 | -9.848% | 221 | 263 | +123.782% |
| 2026-07-17 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -3.579% | 1 | 263 | +101.742% |
| 2026-07-16 | 13.5500 | 13.6900 | 13.5000 | 13.6900 | +14.561% | 6 | 261 | +94.522% |
| 2026-07-15 | 11.0000 | 11.9500 | 11.0000 | 11.9500 | -0.084% | 4 | 260 | +122.845% |
| 2026-07-14 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +5.189% | 1 | 259 | +122.659% |
| 2026-07-13 | 10.0000 | 11.3700 | 10.0000 | 11.3700 | +25.635% | 38 | 233 | +134.213% |
| 2026-07-09 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -7.464% | 1 | 234 | +194.254% |
| 2026-07-07 | 9.6700 | 9.7800 | 9.6700 | 9.7800 | -14.957% | 2 | 233 | +172.290% |
| 2026-07-06 | 11.2900 | 11.5000 | 11.2900 | 11.5000 | -8.585% | 3 | 230 | +131.565% |
| 2026-07-02 | 11.2000 | 12.5800 | 11.2000 | 12.5800 | +32.004% | 36 | 198 | +111.685% |
| 2026-07-01 | 8.2500 | 10.5000 | 8.2500 | 9.5300 | +27.067% | 44 | 168 | +179.433% |
| 2026-06-30 | 7.2500 | 7.6000 | 7.2500 | 7.5000 | +13.636% | 35 | 146 | +255.067% |
| 2026-06-25 | 6.2000 | 6.6000 | 6.2000 | 6.6000 | +24.764% | 2 | 145 | +303.485% |
| 2026-06-24 | 5.2000 | 5.2900 | 5.2000 | 5.2900 | +7.302% | 2 | 144 | +403.403% |
| 2026-06-23 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -6.981% | 4 | 146 | +440.162% |
| 2026-06-22 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +3.922% | 2 | 146 | +402.453% |
| 2026-06-18 | 5.4500 | 5.4500 | 5.1000 | 5.1000 | -11.917% | 4 | 145 | +422.157% |
| 2026-06-17 | 6.8000 | 6.8000 | 5.7900 | 5.7900 | -1.864% | 4 | 142 | +359.931% |
| 2026-06-16 | 4.8800 | 5.9000 | 4.8800 | 5.9000 | +21.649% | 10 | 134 | +351.356% |
| 2026-06-15 | 4.8000 | 4.9000 | 4.8000 | 4.8500 | +7.778% | 5 | 136 | +449.072% |
| 2026-06-11 | 4.9500 | 4.9500 | 4.5000 | 4.5000 | -17.431% | 17 | 128 | +491.778% |
| 2026-06-10 | 5.1700 | 5.6000 | 5.1700 | 5.4500 | +1.869% | 69 | 117 | +388.624% |
| 2026-06-09 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +4.492% | 1 | 117 | +397.757% |
| 2026-06-08 | 5.6800 | 5.6800 | 5.0200 | 5.1200 | +19.906% | 67 | 51 | +420.117% |
| 2026-06-03 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -16.926% | 1 | 51 | +523.653% |
| 2026-06-01 | 4.8500 | 5.1400 | 4.8500 | 5.1400 | -20.310% | 15 | 47 | +418.093% |
| 2026-05-29 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +16.216% | 1 | 46 | +312.868% |
| 2026-05-28 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -14.615% | 1 | 45 | +379.820% |
| 2026-05-27 | 6.9300 | 6.9300 | 6.5000 | 6.5000 | +19.266% | 6 | 42 | +309.692% |
| 2026-05-26 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -12.800% | 1 | 41 | +388.624% |
| 2026-05-22 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -6.716% | 6 | 35 | +326.080% |
| 2026-05-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -3.597% | 1 | 35 | +297.463% |
| 2026-05-19 | 7.2500 | 7.2500 | 6.9500 | 6.9500 | +33.397% | 5 | 34 | +283.165% |
| 2026-05-14 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +1.165% | 3 | 34 | +411.132% |
| 2026-05-13 | 5.5000 | 5.5500 | 5.1500 | 5.1500 | +3.000% | 11 | 36 | +417.087% |
| 2026-05-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -20.635% | 1 | 36 | +432.600% |
| 2026-05-01 | 7.1000 | 7.3500 | 6.2500 | 6.3000 | -5.970% | 26 | 23 | +322.698% |
| 2026-04-30 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +76.316% | 1 | 22 | +297.463% |
| 2026-04-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -0.783% | 1 | 22 | +600.789% |
| 2026-04-10 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -15.824% | 1 | 22 | +595.300% |
| 2026-03-26 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +11.794% | 1 | 22 | +485.275% |
| 2026-03-18 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -25.594% | 1 | 21 | +554.300% |
| 2026-03-11 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -13.175% | 1 | 21 | +386.837% |
| 2026-03-09 | 6.7500 | 6.7500 | 6.3000 | 6.3000 | -13.817% | 17 | 20 | +322.698% |
| 2026-02-26 | 7.3000 | 7.3100 | 7.3000 | 7.3100 | -7.702% | 7 | 14 | +264.295% |
| 2026-02-20 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -2.222% | 1 | 8 | +236.237% |
| 2026-02-18 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -18.182% | 1 | 7 | +228.765% |
| 2026-02-13 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.980% | 6 | 12 | +168.990% |
| 2026-02-02 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +7.447% | 1 | 12 | +163.663% |
| 2026-01-30 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -11.985% | 1 | 11 | +183.298% |
| 2026-01-13 | 10.7200 | 10.7200 | 10.6800 | 10.6800 | -43.966% | 7 | 11 | +149.345% |
| 2026-01-09 | 19.0600 | 19.0600 | 19.0600 | 19.0600 | -3.249% | 1 | 6 | +39.717% |
| 2026-01-07 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -6.101% | 1 | 6 | +35.178% |
| 2025-12-23 | 20.9800 | 20.9800 | 20.9800 | 20.9800 | +6.174% | 1 | 5 | +26.930% |
| 2025-12-22 | 19.7600 | 19.7600 | 19.7600 | 19.7600 | 0.000% | 4 | 4 | +34.767% |