V270319C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 58.85 | 58.85 | 57.96 | 57.96 | -4.183% | 5 | 279 | 0.000% |
| 2026-10-23 | 62.28 | 62.28 | 60.49 | 60.49 | -3.984% | 2 | 280 | -4.183% |
| 2026-10-22 | 63.00 | 63.00 | 63.00 | 63.00 | +5.281% | 1 | 281 | -8.000% |
| 2026-10-20 | 59.75 | 59.84 | 59.75 | 59.84 | +6.288% | 5 | 285 | -3.142% |
| 2026-10-19 | 56.30 | 56.30 | 56.30 | 56.30 | +20.686% | 7 | 292 | +2.948% |
| 2026-10-14 | 46.65 | 46.65 | 46.65 | 46.65 | +0.474% | 1 | 293 | +24.244% |
| 2026-10-12 | 46.24 | 46.43 | 46.24 | 46.43 | +15.240% | 7 | 299 | +24.833% |
| 2026-10-09 | 40.00 | 40.29 | 40.00 | 40.29 | +16.043% | 3 | 299 | +43.857% |
| 2026-10-08 | 34.50 | 34.72 | 34.50 | 34.72 | +6.897% | 2 | 300 | +66.935% |
| 2026-10-07 | 32.48 | 32.48 | 32.48 | 32.48 | +0.870% | 1 | 300 | +78.448% |
| 2026-10-06 | 30.80 | 32.20 | 30.80 | 32.20 | +14.225% | 2 | 298 | +80.000% |
| 2026-10-05 | 28.26 | 28.60 | 27.15 | 28.19 | +8.008% | 5 | 294 | +105.605% |
| 2026-10-02 | 25.35 | 26.25 | 25.35 | 26.10 | +4.400% | 6 | 291 | +122.069% |
| 2026-10-01 | 25.00 | 25.00 | 25.00 | 25.00 | -4.398% | 1 | 293 | +131.840% |
| 2026-09-30 | 26.15 | 26.15 | 26.15 | 26.15 | -16.320% | 2 | 293 | +121.644% |
| 2026-09-28 | 31.25 | 31.25 | 31.25 | 31.25 | +5.219% | 1 | 294 | +85.472% |
| 2026-09-25 | 29.70 | 29.70 | 29.70 | 29.70 | -3.728% | 2 | 294 | +95.152% |
| 2026-09-24 | 29.00 | 31.35 | 29.00 | 30.85 | +7.304% | 30 | 302 | +87.877% |
| 2026-09-23 | 30.25 | 30.25 | 28.75 | 28.75 | 0.000% | 7 | 304 | +101.600% |
| 2026-09-22 | 28.75 | 28.75 | 28.75 | 28.75 | -21.726% | 2 | 304 | +101.600% |
| 2026-09-15 | 36.73 | 36.73 | 36.73 | 36.73 | +7.241% | 1 | 303 | +57.800% |
| 2026-09-11 | 34.25 | 34.25 | 34.25 | 34.25 | +0.146% | 1 | 302 | +69.226% |
| 2026-09-09 | 34.20 | 34.20 | 34.20 | 34.20 | -4.202% | 1 | 303 | +69.474% |
| 2026-09-08 | 35.70 | 35.70 | 35.70 | 35.70 | -11.546% | 1 | 302 | +62.353% |
| 2026-09-02 | 40.36 | 40.36 | 40.36 | 40.36 | +1.204% | 2 | 302 | +43.608% |
| 2026-09-01 | 39.88 | 39.88 | 39.88 | 39.88 | -7.364% | 7 | 302 | +45.336% |
| 2026-08-31 | 43.05 | 43.05 | 43.05 | 43.05 | -3.041% | 6 | 302 | +34.634% |
| 2026-08-28 | 44.40 | 44.40 | 44.40 | 44.40 | +3.184% | 13 | 315 | +30.541% |
| 2026-08-27 | 43.03 | 43.03 | 43.03 | 43.03 | -4.864% | 1 | 315 | +34.697% |
| 2026-08-26 | 44.79 | 45.23 | 44.79 | 45.23 | +1.050% | 3 | 318 | +28.145% |
| 2026-08-25 | 44.76 | 44.76 | 44.76 | 44.76 | +3.134% | 1 | 317 | +29.491% |
| 2026-08-24 | 43.40 | 43.40 | 43.40 | 43.40 | +21.739% | 3 | 314 | +33.548% |
| 2026-08-19 | 35.65 | 35.65 | 35.65 | 35.65 | +19.191% | 4 | 318 | +62.581% |
| 2026-08-17 | 30.65 | 30.91 | 29.91 | 29.91 | -10.583% | 21 | 307 | +93.781% |
| 2026-08-14 | 33.21 | 33.45 | 33.21 | 33.45 | +12.437% | 5 | 307 | +73.274% |
| 2026-08-12 | 30.05 | 30.05 | 29.40 | 29.75 | -9.382% | 5 | 307 | +94.824% |
| 2026-08-11 | 32.83 | 32.83 | 32.83 | 32.83 | +0.428% | 1 | 308 | +76.546% |
| 2026-08-10 | 32.69 | 32.69 | 32.69 | 32.69 | -3.626% | 1 | 308 | +77.302% |
| 2026-08-07 | 33.92 | 33.92 | 33.92 | 33.92 | -4.451% | 4 | 308 | +70.873% |
| 2026-08-06 | 35.50 | 35.50 | 35.50 | 35.50 | -5.960% | 2 | 308 | +63.268% |
| 2026-08-05 | 37.10 | 37.75 | 37.10 | 37.75 | +4.861% | 8 | 307 | +53.536% |
| 2026-08-04 | 36.00 | 36.00 | 36.00 | 36.00 | +1.323% | 1 | 307 | +61.000% |
| 2026-08-03 | 35.70 | 35.70 | 35.53 | 35.53 | +6.060% | 12 | 318 | +63.130% |
| 2026-07-31 | 33.50 | 33.50 | 33.50 | 33.50 | -2.814% | 1 | 318 | +73.015% |
| 2026-07-30 | 34.47 | 34.47 | 34.47 | 34.47 | -8.906% | 1 | 319 | +68.146% |
| 2026-07-29 | 37.84 | 37.84 | 37.84 | 37.84 | -2.974% | 1 | 319 | +53.171% |
| 2026-07-28 | 38.85 | 39.00 | 38.85 | 39.00 | +10.482% | 12 | 320 | +48.615% |
| 2026-07-27 | 35.30 | 35.30 | 35.30 | 35.30 | +19.539% | 1 | 320 | +64.193% |
| 2026-07-24 | 29.53 | 29.53 | 29.53 | 29.53 | +4.531% | 1 | 320 | +96.275% |
| 2026-07-23 | 28.25 | 28.25 | 28.25 | 28.25 | -20.310% | 1 | 321 | +105.168% |
| 2026-07-16 | 34.20 | 35.45 | 34.20 | 35.45 | +10.093% | 6 | 320 | +63.498% |
| 2026-07-15 | 31.85 | 32.20 | 31.85 | 32.20 | +5.678% | 2 | 320 | +80.000% |
| 2026-07-13 | 30.58 | 30.58 | 30.47 | 30.47 | +12.768% | 3 | 317 | +90.220% |
| 2026-07-08 | 27.01 | 27.02 | 27.01 | 27.02 | -6.181% | 7 | 313 | +114.508% |
| 2026-07-07 | 28.80 | 28.80 | 28.80 | 28.80 | -2.340% | 1 | 313 | +101.250% |
| 2026-07-06 | 33.13 | 33.13 | 29.49 | 29.49 | -11.175% | 2 | 312 | +96.541% |
| 2026-07-02 | 30.10 | 33.25 | 30.10 | 33.20 | +17.522% | 23 | 310 | +74.578% |
| 2026-07-01 | 27.12 | 29.45 | 27.12 | 28.25 | +17.220% | 11 | 309 | +105.168% |
| 2026-06-29 | 25.00 | 25.00 | 23.70 | 24.10 | +18.137% | 3 | 308 | +140.498% |
| 2026-06-25 | 21.22 | 21.22 | 20.40 | 20.40 | +3.134% | 2 | 306 | +184.118% |
| 2026-06-24 | 19.81 | 19.91 | 19.78 | 19.78 | +5.213% | 46 | 261 | +193.023% |
| 2026-06-23 | 18.60 | 18.80 | 18.60 | 18.80 | -1.571% | 8 | 259 | +208.298% |
| 2026-06-22 | 19.10 | 19.10 | 19.10 | 19.10 | +3.523% | 1 | 260 | +203.455% |
| 2026-06-18 | 18.50 | 18.75 | 18.35 | 18.45 | -7.519% | 24 | 265 | +214.146% |
| 2026-06-16 | 18.30 | 19.95 | 18.30 | 19.95 | +15.988% | 4 | 265 | +190.526% |
| 2026-06-15 | 17.20 | 17.20 | 17.20 | 17.20 | +4.559% | 1 | 265 | +236.977% |
| 2026-06-12 | 16.80 | 17.40 | 16.45 | 16.45 | -10.354% | 7 | 265 | +252.340% |
| 2026-06-09 | 18.35 | 18.35 | 18.35 | 18.35 | +7.941% | 1 | 264 | +215.858% |
| 2026-06-08 | 17.00 | 17.00 | 17.00 | 17.00 | -6.645% | 1 | 265 | +240.941% |
| 2026-06-05 | 17.45 | 18.30 | 17.45 | 18.21 | +2.881% | 6 | 262 | +218.287% |
| 2026-06-04 | 18.05 | 18.28 | 17.15 | 17.70 | +19.032% | 552 | 626 | +227.458% |
| 2026-06-03 | 14.18 | 15.15 | 13.29 | 14.87 | -2.810% | 142 | 493 | +289.778% |
| 2026-06-02 | 16.39 | 16.75 | 15.25 | 15.30 | -26.969% | 429 | 86 | +278.824% |
| 2026-05-27 | 20.95 | 20.95 | 20.95 | 20.95 | +1.946% | 3 | 86 | +176.659% |
| 2026-05-20 | 20.15 | 21.30 | 20.15 | 20.55 | -5.734% | 14 | 85 | +182.044% |
| 2026-05-19 | 22.65 | 22.75 | 21.80 | 21.80 | +23.164% | 18 | 74 | +165.872% |
| 2026-05-14 | 17.50 | 17.70 | 17.50 | 17.70 | +10.280% | 30 | 74 | +227.458% |
| 2026-05-06 | 16.25 | 16.25 | 15.90 | 16.05 | +6.291% | 41 | 64 | +261.121% |
| 2026-05-05 | 16.60 | 16.70 | 15.10 | 15.10 | -22.365% | 9 | 62 | +283.841% |
| 2026-05-04 | 19.30 | 19.45 | 19.30 | 19.45 | -3.903% | 3 | 59 | +197.995% |
| 2026-05-01 | 21.60 | 21.60 | 20.23 | 20.24 | -15.842% | 7 | 56 | +186.364% |
| 2026-04-29 | 23.85 | 24.15 | 23.85 | 24.05 | +69.486% | 22 | 56 | +140.998% |
| 2026-04-21 | 14.05 | 14.19 | 14.05 | 14.19 | +8.736% | 2 | 51 | +308.457% |
| 2026-04-02 | 13.05 | 13.05 | 13.05 | 13.05 | -4.745% | 2 | 49 | +344.138% |
| 2026-03-31 | 13.32 | 13.70 | 13.00 | 13.70 | +6.037% | 28 | 49 | +323.066% |
| 2026-03-30 | 12.92 | 12.92 | 12.92 | 12.92 | -8.369% | 13 | 43 | +348.607% |
| 2026-03-26 | 14.10 | 14.10 | 14.10 | 14.10 | -2.422% | 1 | 30 | +311.064% |
| 2026-03-25 | 14.45 | 14.45 | 14.45 | 14.45 | +0.278% | 1 | 30 | +301.107% |
| 2026-03-24 | 14.52 | 14.52 | 14.35 | 14.41 | -9.655% | 61 | 30 | +302.221% |
| 2026-03-12 | 15.95 | 15.95 | 15.95 | 15.95 | -9.117% | 1 | 88 | +263.386% |
| 2026-03-09 | 17.75 | 17.75 | 17.55 | 17.55 | -3.039% | 6 | 87 | +230.256% |
| 2026-03-06 | 18.20 | 18.40 | 18.10 | 18.10 | -7.888% | 4 | 85 | +220.221% |
| 2026-03-05 | 18.90 | 19.70 | 18.77 | 19.65 | -5.164% | 85 | 83 | +194.962% |
| 2026-03-03 | 20.72 | 20.72 | 20.72 | 20.72 | 0.000% | 4 | 4 | +179.730% |