V270319C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 38.3100 | 38.3100 | 36.9500 | 36.9500 | -10.749% | 14 | 313 | 0.000% |
| 2026-10-26 | 42.7600 | 42.7600 | 40.8600 | 41.4000 | -6.966% | 8 | 317 | -10.749% |
| 2026-10-23 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -5.117% | 1 | 318 | -16.966% |
| 2026-10-22 | 46.5400 | 46.9000 | 46.5400 | 46.9000 | +14.112% | 10 | 310 | -21.215% |
| 2026-10-19 | 40.1200 | 41.3600 | 40.1200 | 41.1000 | +1.985% | 11 | 309 | -10.097% |
| 2026-10-16 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | +9.570% | 1 | 310 | -8.313% |
| 2026-10-15 | 36.3600 | 38.1000 | 36.3600 | 36.7800 | +3.986% | 4 | 311 | +0.462% |
| 2026-10-14 | 35.3700 | 35.3700 | 35.3700 | 35.3700 | +2.462% | 11 | 310 | +4.467% |
| 2026-10-13 | 33.4000 | 34.9000 | 33.4000 | 34.5200 | +4.606% | 6 | 311 | +7.039% |
| 2026-10-12 | 29.6700 | 33.2000 | 29.6700 | 33.0000 | +10.000% | 29 | 288 | +11.970% |
| 2026-10-09 | 25.9200 | 30.0000 | 25.9200 | 30.0000 | +23.967% | 84 | 281 | +23.167% |
| 2026-10-08 | 23.7800 | 25.7100 | 23.7800 | 24.2000 | +15.238% | 17 | 290 | +52.686% |
| 2026-10-07 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +1.205% | 3 | 287 | +75.952% |
| 2026-10-06 | 20.6500 | 20.7500 | 20.6500 | 20.7500 | +0.484% | 2 | 288 | +78.072% |
| 2026-10-05 | 16.0000 | 20.8000 | 16.0000 | 20.6500 | +29.386% | 11 | 283 | +78.935% |
| 2026-10-01 | 16.6000 | 16.6000 | 15.9600 | 15.9600 | -20.200% | 6 | 280 | +131.516% |
| 2026-09-29 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -6.760% | 1 | 280 | +84.750% |
| 2026-09-28 | 21.0000 | 21.6000 | 21.0000 | 21.4500 | +3.874% | 3 | 280 | +72.261% |
| 2026-09-25 | 20.6100 | 20.6500 | 19.8200 | 20.6500 | +2.228% | 12 | 269 | +78.935% |
| 2026-09-24 | 19.8900 | 20.2000 | 19.4500 | 20.2000 | +10.383% | 54 | 231 | +82.921% |
| 2026-09-23 | 18.9500 | 19.1000 | 17.9000 | 18.3000 | -4.439% | 21 | 233 | +101.913% |
| 2026-09-22 | 18.2500 | 19.2500 | 18.2500 | 19.1500 | -11.343% | 4 | 232 | +92.950% |
| 2026-09-21 | 21.5700 | 21.6000 | 21.5000 | 21.6000 | -6.897% | 8 | 226 | +71.065% |
| 2026-09-18 | 21.1000 | 23.2000 | 21.1000 | 23.2000 | -1.903% | 2 | 224 | +59.267% |
| 2026-09-17 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | -9.733% | 1 | 224 | +56.237% |
| 2026-09-15 | 25.9000 | 26.2000 | 25.9000 | 26.2000 | -3.499% | 6 | 219 | +41.031% |
| 2026-09-14 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | +12.890% | 1 | 219 | +36.096% |
| 2026-09-11 | 23.1000 | 24.0500 | 23.1000 | 24.0500 | +8.236% | 15 | 222 | +53.638% |
| 2026-09-10 | 22.5800 | 22.7500 | 21.9700 | 22.2200 | -6.245% | 14 | 214 | +66.292% |
| 2026-09-09 | 22.7500 | 23.7000 | 22.7000 | 23.7000 | -12.546% | 9 | 211 | +55.907% |
| 2026-09-04 | 27.1500 | 27.1500 | 27.0000 | 27.1000 | -6.066% | 13 | 208 | +36.347% |
| 2026-09-03 | 28.8600 | 28.8600 | 28.8500 | 28.8500 | +5.484% | 6 | 202 | +28.076% |
| 2026-09-01 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | -10.708% | 1 | 201 | +35.101% |
| 2026-08-31 | 30.6500 | 30.6500 | 30.6300 | 30.6300 | -5.082% | 3 | 200 | +20.633% |
| 2026-08-28 | 30.6600 | 32.2700 | 30.6600 | 32.2700 | +5.114% | 2 | 201 | +14.503% |
| 2026-08-27 | 31.0000 | 31.0000 | 30.7000 | 30.7000 | -4.954% | 2 | 200 | +20.358% |
| 2026-08-26 | 32.6400 | 32.8000 | 32.3000 | 32.3000 | -3.726% | 8 | 193 | +14.396% |
| 2026-08-25 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | +2.757% | 1 | 193 | +10.134% |
| 2026-08-24 | 31.4200 | 32.7000 | 31.4200 | 32.6500 | +37.764% | 6 | 195 | +13.170% |
| 2026-08-20 | 23.3500 | 24.0500 | 23.3500 | 23.7000 | -4.628% | 7 | 196 | +55.907% |
| 2026-08-19 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | +12.443% | 2 | 194 | +48.692% |
| 2026-08-18 | 22.3000 | 22.3000 | 22.1000 | 22.1000 | +8.867% | 11 | 183 | +67.195% |
| 2026-08-17 | 20.6500 | 20.6500 | 19.4500 | 20.3000 | -12.159% | 20 | 164 | +82.020% |
| 2026-08-14 | 22.9800 | 23.1100 | 22.9800 | 23.1100 | +1.138% | 22 | 142 | +59.887% |
| 2026-08-13 | 20.9000 | 22.8500 | 20.7500 | 22.8500 | +12.175% | 11 | 141 | +61.707% |
| 2026-08-12 | 20.3700 | 20.3700 | 20.3700 | 20.3700 | -11.435% | 2 | 139 | +81.394% |
| 2026-08-11 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -2.294% | 1 | 139 | +60.652% |
| 2026-08-07 | 23.8500 | 23.8500 | 23.5400 | 23.5400 | -10.460% | 13 | 138 | +56.967% |
| 2026-08-05 | 27.2000 | 27.2000 | 26.2900 | 26.2900 | -5.261% | 2 | 138 | +40.548% |
| 2026-08-04 | 23.9000 | 27.7500 | 23.9000 | 27.7500 | +8.824% | 11 | 127 | +33.153% |
| 2026-08-03 | 25.6000 | 25.6500 | 25.5000 | 25.5000 | +1.190% | 4 | 123 | +44.902% |
| 2026-07-31 | 25.6000 | 25.6500 | 25.2000 | 25.2000 | -10.320% | 7 | 123 | +46.627% |
| 2026-07-29 | 29.4200 | 29.8100 | 28.1000 | 28.1000 | -4.907% | 20 | 117 | +31.495% |
| 2026-07-28 | 25.9500 | 29.6300 | 25.9500 | 29.5500 | +47.015% | 7 | 118 | +25.042% |
| 2026-07-23 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -5.412% | 2 | 116 | +83.831% |
| 2026-07-22 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -11.088% | 5 | 116 | +73.882% |
| 2026-07-21 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -7.615% | 1 | 116 | +54.603% |
| 2026-07-20 | 23.8000 | 25.8700 | 23.8000 | 25.8700 | +1.252% | 20 | 101 | +42.830% |
| 2026-07-16 | 25.2000 | 25.5500 | 24.8700 | 25.5500 | +11.087% | 13 | 90 | +44.618% |
| 2026-07-15 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +13.749% | 1 | 89 | +60.652% |
| 2026-07-13 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | +12.333% | 1 | 89 | +82.740% |
| 2026-07-10 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -2.174% | 3 | 86 | +105.278% |
| 2026-07-09 | 18.3500 | 18.4000 | 18.3500 | 18.4000 | -8.000% | 2 | 86 | +100.815% |
| 2026-07-07 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 0.000% | 3 | 86 | +84.750% |
| 2026-07-06 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -13.270% | 3 | 86 | +84.750% |
| 2026-07-02 | 23.0600 | 23.0600 | 23.0600 | 23.0600 | +11.509% | 1 | 86 | +60.234% |
| 2026-07-01 | 20.8000 | 20.8500 | 20.6800 | 20.6800 | +20.583% | 12 | 86 | +78.675% |
| 2026-06-30 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +3.003% | 4 | 88 | +115.452% |
| 2026-06-29 | 17.0500 | 17.0500 | 16.6500 | 16.6500 | +19.355% | 18 | 90 | +121.922% |
| 2026-06-17 | 14.3000 | 14.3000 | 13.9500 | 13.9500 | +16.057% | 21 | 73 | +164.875% |
| 2026-06-12 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -6.094% | 15 | 58 | +207.404% |
| 2026-06-09 | 11.9500 | 12.9600 | 11.9500 | 12.8000 | +10.345% | 66 | 32 | +188.672% |
| 2026-06-08 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -6.452% | 1 | 32 | +218.534% |
| 2026-06-05 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +5.085% | 2 | 32 | +197.984% |
| 2026-06-04 | 13.0000 | 13.0000 | 11.8000 | 11.8000 | +11.637% | 6 | 32 | +213.136% |
| 2026-06-02 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -26.750% | 1 | 31 | +249.574% |
| 2026-05-29 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | +2.705% | 5 | 26 | +156.064% |
| 2026-05-22 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +0.357% | 2 | 24 | +162.989% |
| 2026-05-20 | 14.4000 | 14.4000 | 14.0000 | 14.0000 | +0.358% | 7 | 17 | +163.929% |
| 2026-05-18 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +20.779% | 1 | 16 | +164.875% |
| 2026-05-14 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +7.944% | 1 | 15 | +219.913% |
| 2026-05-06 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -2.283% | 1 | 14 | +245.327% |
| 2026-05-05 | 11.0000 | 11.0000 | 10.8000 | 10.9500 | -16.092% | 8 | 12 | +237.443% |
| 2026-05-04 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -10.616% | 1 | 11 | +183.142% |
| 2026-05-01 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -21.505% | 1 | 11 | +153.082% |
| 2026-04-29 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +107.821% | 8 | 11 | +98.656% |
| 2026-04-28 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +6.421% | 1 | 5 | +312.849% |
| 2026-04-23 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | -31.347% | 1 | 4 | +339.358% |
| 2026-03-10 | 12.3000 | 12.3000 | 12.1500 | 12.2500 | 0.000% | 10 | 3 | +201.633% |