V270319C00375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 41.29 | 43.80 | 41.29 | 43.80 | -8.426% | 2 | 261 | 0.000% |
| 2026-10-23 | 49.40 | 49.40 | 47.83 | 47.83 | -11.014% | 21 | 261 | -8.426% |
| 2026-10-22 | 50.13 | 53.75 | 50.13 | 53.75 | +12.213% | 7 | 260 | -18.512% |
| 2026-10-21 | 47.90 | 47.90 | 47.90 | 47.90 | +2.548% | 5 | 265 | -8.559% |
| 2026-10-20 | 46.71 | 46.71 | 46.71 | 46.71 | +4.966% | 1 | 265 | -6.230% |
| 2026-10-19 | 43.45 | 44.50 | 43.45 | 44.50 | -1.723% | 6 | 260 | -1.573% |
| 2026-10-16 | 45.50 | 45.50 | 45.28 | 45.28 | +2.281% | 2 | 259 | -3.269% |
| 2026-10-15 | 40.65 | 44.27 | 40.65 | 44.27 | +26.775% | 2 | 259 | -1.062% |
| 2026-10-12 | 33.85 | 36.16 | 33.85 | 34.92 | +22.013% | 30 | 240 | +25.430% |
| 2026-10-08 | 26.27 | 28.62 | 26.15 | 28.62 | +18.558% | 6 | 241 | +53.040% |
| 2026-10-07 | 24.66 | 24.66 | 24.14 | 24.14 | +5.415% | 3 | 239 | +81.442% |
| 2026-10-06 | 22.82 | 24.30 | 22.71 | 22.90 | +11.707% | 61 | 217 | +91.266% |
| 2026-10-05 | 20.35 | 20.55 | 20.30 | 20.50 | +10.393% | 8 | 216 | +113.659% |
| 2026-10-01 | 17.45 | 18.57 | 17.45 | 18.57 | -6.777% | 12 | 208 | +135.864% |
| 2026-09-30 | 20.40 | 20.40 | 19.92 | 19.92 | -11.858% | 6 | 206 | +119.880% |
| 2026-09-25 | 22.65 | 22.65 | 22.60 | 22.60 | +2.727% | 6 | 203 | +93.805% |
| 2026-09-24 | 22.25 | 22.25 | 22.00 | 22.00 | +8.374% | 24 | 186 | +99.091% |
| 2026-09-23 | 21.20 | 21.20 | 20.30 | 20.30 | -6.236% | 28 | 186 | +115.764% |
| 2026-09-22 | 22.50 | 22.50 | 21.35 | 21.65 | -8.727% | 48 | 192 | +102.309% |
| 2026-09-21 | 23.72 | 23.72 | 23.72 | 23.72 | -8.874% | 1 | 193 | +84.654% |
| 2026-09-16 | 26.00 | 26.03 | 26.00 | 26.03 | -10.241% | 6 | 193 | +68.267% |
| 2026-09-15 | 28.90 | 29.21 | 28.90 | 29.00 | -1.628% | 7 | 187 | +51.034% |
| 2026-09-14 | 29.48 | 29.48 | 29.48 | 29.48 | +12.091% | 1 | 186 | +48.575% |
| 2026-09-11 | 26.30 | 26.30 | 26.30 | 26.30 | +6.911% | 2 | 186 | +66.540% |
| 2026-09-10 | 25.30 | 25.30 | 24.60 | 24.60 | -3.150% | 23 | 186 | +78.049% |
| 2026-09-08 | 25.40 | 25.40 | 25.40 | 25.40 | -11.928% | 1 | 185 | +72.441% |
| 2026-09-04 | 29.70 | 29.70 | 28.84 | 28.84 | -9.875% | 5 | 185 | +51.872% |
| 2026-09-02 | 32.00 | 32.00 | 32.00 | 32.00 | -5.101% | 1 | 184 | +36.875% |
| 2026-08-27 | 33.72 | 33.72 | 33.72 | 33.72 | -2.204% | 1 | 184 | +29.893% |
| 2026-08-24 | 32.34 | 34.48 | 32.31 | 34.48 | +49.588% | 7 | 189 | +27.030% |
| 2026-08-17 | 23.05 | 23.05 | 23.05 | 23.05 | +0.655% | 2 | 187 | +90.022% |
| 2026-08-13 | 23.00 | 23.10 | 22.85 | 22.90 | +2.415% | 48 | 194 | +91.266% |
| 2026-08-12 | 23.55 | 23.55 | 22.36 | 22.36 | -24.739% | 13 | 186 | +95.886% |
| 2026-08-04 | 29.71 | 29.71 | 29.71 | 29.71 | +6.679% | 1 | 185 | +47.425% |
| 2026-08-03 | 28.60 | 28.60 | 27.56 | 27.85 | -0.536% | 5 | 187 | +57.271% |
| 2026-07-31 | 28.05 | 28.05 | 28.00 | 28.00 | -5.085% | 5 | 183 | +56.429% |
| 2026-07-29 | 25.73 | 32.97 | 25.73 | 29.50 | -0.973% | 6 | 182 | +48.475% |
| 2026-07-28 | 29.00 | 29.79 | 29.00 | 29.79 | +13.486% | 4 | 178 | +47.029% |
| 2026-07-21 | 26.05 | 26.25 | 25.75 | 26.25 | -6.417% | 8 | 174 | +66.857% |
| 2026-07-20 | 28.05 | 28.05 | 28.05 | 28.05 | +9.017% | 1 | 174 | +56.150% |
| 2026-07-17 | 26.05 | 26.19 | 25.73 | 25.73 | +0.823% | 9 | 177 | +70.229% |
| 2026-07-14 | 25.52 | 25.52 | 25.52 | 25.52 | +26.337% | 3 | 174 | +71.630% |
| 2026-07-10 | 19.80 | 20.20 | 19.65 | 20.20 | +0.899% | 7 | 174 | +116.832% |
| 2026-07-09 | 20.15 | 20.15 | 20.02 | 20.02 | -7.315% | 2 | 174 | +118.781% |
| 2026-07-08 | 20.75 | 21.60 | 20.75 | 21.60 | -2.262% | 9 | 168 | +102.778% |
| 2026-07-07 | 24.00 | 24.00 | 22.10 | 22.10 | -12.127% | 7 | 163 | +98.190% |
| 2026-07-02 | 25.20 | 25.20 | 25.15 | 25.15 | +15.420% | 33 | 144 | +74.155% |
| 2026-07-01 | 21.10 | 22.08 | 21.10 | 21.79 | +19.071% | 22 | 141 | +101.010% |
| 2026-06-29 | 18.35 | 18.35 | 18.30 | 18.30 | +16.858% | 3 | 139 | +139.344% |
| 2026-06-17 | 16.37 | 16.50 | 15.66 | 15.66 | +11.459% | 69 | 133 | +179.693% |
| 2026-06-09 | 12.80 | 14.12 | 12.80 | 14.05 | +9.766% | 49 | 92 | +211.744% |
| 2026-06-08 | 13.08 | 13.08 | 12.60 | 12.80 | +5.350% | 50 | 64 | +242.187% |
| 2026-06-02 | 12.17 | 12.17 | 12.15 | 12.15 | -21.359% | 11 | 66 | +260.494% |
| 2026-05-20 | 15.90 | 15.90 | 15.45 | 15.45 | +1.980% | 11 | 56 | +183.495% |
| 2026-05-15 | 15.15 | 15.15 | 15.15 | 15.15 | +27.311% | 5 | 56 | +189.109% |
| 2026-05-08 | 11.90 | 11.90 | 11.90 | 11.90 | -6.593% | 1 | 56 | +268.067% |
| 2026-05-07 | 12.55 | 12.74 | 12.55 | 12.74 | +7.059% | 6 | 56 | +243.799% |
| 2026-05-06 | 11.65 | 11.90 | 11.65 | 11.90 | -2.459% | 62 | 34 | +268.067% |
| 2026-05-05 | 12.80 | 12.80 | 12.20 | 12.20 | -14.983% | 2 | 34 | +259.016% |
| 2026-05-04 | 14.35 | 14.35 | 14.35 | 14.35 | -8.013% | 1 | 34 | +205.226% |
| 2026-05-01 | 15.60 | 15.60 | 15.60 | 15.60 | -13.333% | 1 | 33 | +180.769% |
| 2026-04-29 | 19.50 | 19.50 | 18.00 | 18.00 | +54.506% | 7 | 33 | +143.333% |
| 2026-04-08 | 11.65 | 11.65 | 11.65 | 11.65 | +13.107% | 11 | 29 | +275.966% |
| 2026-03-20 | 10.30 | 10.30 | 10.30 | 10.30 | +2.488% | 7 | 29 | +325.243% |
| 2026-03-18 | 10.25 | 10.25 | 10.05 | 10.05 | -15.688% | 10 | 22 | +335.821% |
| 2026-03-12 | 11.92 | 11.92 | 11.92 | 11.92 | -10.712% | 1 | 12 | +267.450% |
| 2026-02-25 | 13.35 | 13.35 | 13.35 | 13.35 | 0.000% | 11 | 11 | +228.090% |