V270319C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 46.89 | 46.89 | 44.50 | 44.50 | -11.654% | 5 | 301 | 0.000% |
| 2026-10-26 | 50.37 | 50.37 | 50.37 | 50.37 | -4.873% | 1 | 302 | -11.654% |
| 2026-10-23 | 52.95 | 52.95 | 52.95 | 52.95 | +4.935% | 1 | 303 | -15.958% |
| 2026-10-21 | 50.60 | 51.75 | 50.46 | 50.46 | -3.111% | 4 | 303 | -11.811% |
| 2026-10-20 | 52.08 | 52.08 | 52.08 | 52.08 | +7.138% | 1 | 304 | -14.555% |
| 2026-10-19 | 47.90 | 48.61 | 47.90 | 48.61 | +2.509% | 8 | 305 | -8.455% |
| 2026-10-16 | 48.68 | 48.68 | 47.10 | 47.42 | +0.937% | 4 | 306 | -6.158% |
| 2026-10-15 | 46.01 | 47.00 | 46.01 | 46.98 | +11.671% | 4 | 310 | -5.279% |
| 2026-10-14 | 42.07 | 42.07 | 42.07 | 42.07 | +12.547% | 11 | 321 | +5.776% |
| 2026-10-12 | 37.27 | 40.00 | 37.27 | 37.38 | +20.193% | 62 | 324 | +19.048% |
| 2026-10-08 | 27.75 | 31.10 | 27.75 | 31.10 | +16.698% | 3 | 324 | +43.087% |
| 2026-10-07 | 26.65 | 26.65 | 26.65 | 26.65 | +3.616% | 2 | 325 | +66.979% |
| 2026-10-06 | 26.15 | 26.35 | 25.38 | 25.72 | +20.468% | 5 | 323 | +73.017% |
| 2026-10-05 | 21.35 | 21.35 | 21.35 | 21.35 | +1.185% | 1 | 323 | +108.431% |
| 2026-10-02 | 21.25 | 21.25 | 20.40 | 21.10 | +3.941% | 11 | 316 | +110.900% |
| 2026-10-01 | 20.30 | 20.30 | 20.30 | 20.30 | -8.517% | 3 | 315 | +119.212% |
| 2026-09-30 | 23.85 | 23.85 | 22.19 | 22.19 | -13.992% | 2 | 314 | +100.541% |
| 2026-09-29 | 25.80 | 25.80 | 25.80 | 25.80 | -2.568% | 1 | 314 | +72.481% |
| 2026-09-28 | 25.90 | 26.48 | 25.90 | 26.48 | +1.846% | 5 | 310 | +68.051% |
| 2026-09-25 | 26.50 | 26.50 | 24.78 | 26.00 | +2.767% | 12 | 309 | +71.154% |
| 2026-09-24 | 25.15 | 25.30 | 25.15 | 25.30 | +6.303% | 32 | 298 | +75.889% |
| 2026-09-22 | 28.30 | 28.30 | 23.80 | 23.80 | -17.361% | 3 | 297 | +86.975% |
| 2026-09-21 | 27.75 | 28.80 | 27.75 | 28.80 | +3.784% | 2 | 296 | +54.514% |
| 2026-09-18 | 28.15 | 28.15 | 27.51 | 27.75 | -5.932% | 17 | 287 | +60.360% |
| 2026-09-17 | 30.65 | 30.65 | 27.45 | 29.50 | -0.640% | 6 | 284 | +50.847% |
| 2026-09-16 | 32.50 | 32.50 | 29.69 | 29.69 | -8.223% | 6 | 284 | +49.882% |
| 2026-09-15 | 30.94 | 32.35 | 30.94 | 32.35 | +12.132% | 4 | 284 | +37.558% |
| 2026-09-11 | 28.45 | 28.85 | 28.45 | 28.85 | +6.458% | 9 | 284 | +54.246% |
| 2026-09-10 | 28.30 | 28.30 | 27.10 | 27.10 | -4.375% | 4 | 281 | +64.207% |
| 2026-09-09 | 28.40 | 28.65 | 27.80 | 28.34 | +1.178% | 10 | 275 | +57.022% |
| 2026-09-08 | 29.95 | 29.95 | 28.00 | 28.01 | -11.361% | 9 | 267 | +58.872% |
| 2026-09-04 | 33.80 | 33.80 | 31.60 | 31.60 | -9.714% | 9 | 266 | +40.823% |
| 2026-09-03 | 35.36 | 36.00 | 33.95 | 35.00 | +0.923% | 4 | 267 | +27.143% |
| 2026-09-02 | 34.68 | 34.68 | 34.68 | 34.68 | -3.398% | 13 | 267 | +28.316% |
| 2026-09-01 | 35.90 | 35.90 | 35.90 | 35.90 | -1.644% | 1 | 267 | +23.955% |
| 2026-08-31 | 36.50 | 36.50 | 36.50 | 36.50 | 0.000% | 1 | 267 | +21.918% |
| 2026-08-27 | 38.05 | 38.05 | 36.50 | 36.50 | -5.879% | 5 | 262 | +21.918% |
| 2026-08-26 | 40.00 | 40.00 | 37.55 | 38.78 | +0.806% | 6 | 263 | +14.750% |
| 2026-08-25 | 39.65 | 39.65 | 38.47 | 38.47 | -3.342% | 5 | 263 | +15.675% |
| 2026-08-24 | 37.19 | 39.80 | 37.19 | 39.80 | +30.236% | 16 | 255 | +11.809% |
| 2026-08-21 | 30.68 | 31.07 | 30.53 | 30.56 | +5.198% | 12 | 250 | +45.615% |
| 2026-08-20 | 28.80 | 29.05 | 28.80 | 29.05 | +2.650% | 2 | 249 | +53.184% |
| 2026-08-19 | 28.30 | 28.30 | 28.30 | 28.30 | +13.200% | 1 | 249 | +57.244% |
| 2026-08-17 | 27.50 | 27.50 | 25.00 | 25.00 | -7.407% | 2 | 248 | +78.000% |
| 2026-08-14 | 29.55 | 29.55 | 27.00 | 27.00 | +3.567% | 18 | 241 | +64.815% |
| 2026-08-13 | 26.07 | 26.07 | 26.07 | 26.07 | +5.121% | 1 | 240 | +70.694% |
| 2026-08-12 | 27.40 | 27.40 | 24.60 | 24.80 | -10.888% | 5 | 236 | +79.435% |
| 2026-08-11 | 27.45 | 27.83 | 27.45 | 27.83 | -0.429% | 2 | 237 | +59.899% |
| 2026-08-10 | 26.85 | 27.95 | 26.85 | 27.95 | +3.634% | 2 | 236 | +59.213% |
| 2026-08-07 | 31.90 | 31.90 | 26.97 | 26.97 | -11.429% | 15 | 233 | +64.998% |
| 2026-08-06 | 32.85 | 32.85 | 30.45 | 30.45 | -7.727% | 93 | 145 | +46.141% |
| 2026-08-05 | 33.00 | 33.00 | 33.00 | 33.00 | +8.197% | 8 | 145 | +34.848% |
| 2026-08-04 | 30.50 | 30.50 | 30.50 | 30.50 | +0.660% | 1 | 145 | +45.902% |
| 2026-08-03 | 33.06 | 33.06 | 30.30 | 30.30 | -1.463% | 2 | 144 | +46.865% |
| 2026-07-30 | 29.00 | 30.75 | 29.00 | 30.75 | -6.762% | 3 | 143 | +44.715% |
| 2026-07-29 | 32.97 | 35.75 | 32.97 | 32.98 | -1.640% | 8 | 136 | +34.930% |
| 2026-07-28 | 31.67 | 33.53 | 31.67 | 33.53 | +11.991% | 12 | 126 | +32.717% |
| 2026-07-27 | 29.82 | 30.07 | 29.82 | 29.94 | +25.010% | 29 | 99 | +48.631% |
| 2026-07-23 | 23.95 | 23.95 | 23.95 | 23.95 | -14.980% | 8 | 97 | +85.804% |
| 2026-07-21 | 27.72 | 28.17 | 27.72 | 28.17 | -7.488% | 2 | 95 | +57.969% |
| 2026-07-20 | 30.63 | 30.63 | 30.45 | 30.45 | +4.783% | 11 | 86 | +46.141% |
| 2026-07-17 | 29.06 | 29.06 | 29.06 | 29.06 | -3.679% | 2 | 86 | +53.131% |
| 2026-07-16 | 30.17 | 30.17 | 30.17 | 30.17 | +7.328% | 1 | 87 | +47.498% |
| 2026-07-15 | 28.70 | 28.70 | 28.11 | 28.11 | +5.677% | 5 | 85 | +58.307% |
| 2026-07-14 | 28.27 | 28.27 | 26.60 | 26.60 | +17.960% | 5 | 85 | +67.293% |
| 2026-07-10 | 22.55 | 22.55 | 22.55 | 22.55 | +1.944% | 1 | 85 | +97.339% |
| 2026-07-09 | 22.12 | 22.12 | 22.12 | 22.12 | -9.344% | 1 | 84 | +101.175% |
| 2026-07-07 | 24.40 | 24.40 | 24.40 | 24.40 | -9.630% | 3 | 81 | +82.377% |
| 2026-07-06 | 29.85 | 29.85 | 27.00 | 27.00 | -3.399% | 2 | 82 | +64.815% |
| 2026-07-02 | 27.56 | 27.95 | 27.56 | 27.95 | +17.684% | 2 | 82 | +59.213% |
| 2026-07-01 | 23.65 | 25.00 | 23.63 | 23.75 | +15.854% | 13 | 74 | +87.368% |
| 2026-06-30 | 20.50 | 20.50 | 20.50 | 20.50 | +2.757% | 2 | 74 | +117.073% |
| 2026-06-29 | 20.10 | 20.10 | 19.80 | 19.95 | +28.296% | 13 | 70 | +123.058% |
| 2026-06-24 | 15.70 | 15.75 | 15.55 | 15.55 | +5.782% | 4 | 70 | +186.174% |
| 2026-06-12 | 14.70 | 14.70 | 14.70 | 14.70 | -4.854% | 1 | 69 | +202.721% |
| 2026-06-09 | 14.10 | 15.49 | 14.10 | 15.45 | +6.552% | 13 | 62 | +188.026% |
| 2026-06-05 | 14.60 | 14.60 | 14.50 | 14.50 | +1.399% | 2 | 62 | +206.897% |
| 2026-06-04 | 14.30 | 14.30 | 14.30 | 14.30 | +14.035% | 5 | 58 | +211.189% |
| 2026-06-02 | 12.59 | 12.62 | 12.41 | 12.54 | -27.514% | 7 | 57 | +254.864% |
| 2026-05-29 | 17.30 | 17.30 | 17.30 | 17.30 | +6.462% | 5 | 57 | +157.225% |
| 2026-05-27 | 16.25 | 16.25 | 16.25 | 16.25 | -5.248% | 1 | 57 | +173.846% |
| 2026-05-20 | 17.55 | 17.55 | 17.05 | 17.15 | -5.769% | 13 | 44 | +159.475% |
| 2026-05-19 | 18.20 | 18.20 | 18.20 | 18.20 | +23.306% | 4 | 40 | +144.505% |
| 2026-05-13 | 14.76 | 14.76 | 14.76 | 14.76 | +4.681% | 1 | 40 | +201.491% |
| 2026-05-11 | 14.10 | 14.10 | 14.10 | 14.10 | +6.415% | 1 | 41 | +215.603% |
| 2026-05-06 | 13.00 | 13.35 | 13.00 | 13.25 | -5.018% | 8 | 40 | +235.849% |
| 2026-05-05 | 13.95 | 13.95 | 13.95 | 13.95 | -19.364% | 1 | 40 | +218.996% |
| 2026-05-01 | 17.95 | 17.95 | 17.30 | 17.30 | -1.816% | 2 | 39 | +157.225% |
| 2026-04-30 | 18.15 | 18.15 | 17.50 | 17.62 | -13.627% | 6 | 39 | +152.554% |
| 2026-04-29 | 20.10 | 22.73 | 19.40 | 20.40 | +81.980% | 23 | 40 | +118.137% |
| 2026-04-28 | 11.21 | 11.21 | 11.21 | 11.21 | -2.775% | 1 | 29 | +296.967% |
| 2026-04-23 | 11.53 | 11.53 | 11.53 | 11.53 | +1.140% | 1 | 29 | +285.950% |
| 2026-04-21 | 11.40 | 11.40 | 11.40 | 11.40 | -8.065% | 1 | 27 | +290.351% |
| 2026-04-14 | 12.40 | 12.40 | 12.40 | 12.40 | +5.085% | 2 | 27 | +258.871% |
| 2026-04-09 | 11.80 | 11.80 | 11.80 | 11.80 | +12.703% | 10 | 26 | +277.119% |
| 2026-04-01 | 10.47 | 10.47 | 10.47 | 10.47 | -0.852% | 1 | 16 | +325.024% |
| 2026-03-27 | 10.56 | 10.56 | 10.56 | 10.56 | -12.000% | 1 | 15 | +321.402% |
| 2026-03-26 | 12.00 | 12.00 | 12.00 | 12.00 | +4.348% | 1 | 14 | +270.833% |
| 2026-03-20 | 11.50 | 11.50 | 11.50 | 11.50 | +4.072% | 1 | 13 | +286.957% |
| 2026-03-18 | 11.70 | 11.70 | 11.05 | 11.05 | -25.639% | 9 | 12 | +302.715% |
| 2026-03-10 | 15.00 | 15.15 | 14.80 | 14.86 | -0.735% | 4 | 3 | +199.462% |
| 2026-02-25 | 14.97 | 14.97 | 14.97 | 14.97 | 0.000% | 2 | 2 | +197.261% |