V270319C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 32.0200 | 32.0200 | 31.4000 | 31.4000 | -17.368% | 3 | 614 | 0.000% |
| 2026-10-23 | 37.7000 | 38.0000 | 37.7000 | 38.0000 | -9.481% | 6 | 615 | -17.368% |
| 2026-10-22 | 38.8700 | 41.9800 | 38.8700 | 41.9800 | +9.809% | 3 | 616 | -25.202% |
| 2026-10-21 | 36.1200 | 38.5000 | 35.8700 | 38.2300 | +4.169% | 7 | 615 | -17.866% |
| 2026-10-20 | 36.1000 | 37.6500 | 36.1000 | 36.7000 | +9.749% | 3 | 613 | -14.441% |
| 2026-10-16 | 34.7500 | 34.7500 | 33.3800 | 33.4400 | +0.966% | 8 | 614 | -6.100% |
| 2026-10-15 | 32.2500 | 33.1200 | 32.2500 | 33.1200 | +17.823% | 9 | 623 | -5.193% |
| 2026-10-14 | 29.5000 | 29.5000 | 28.1100 | 28.1100 | +0.393% | 2 | 621 | +11.704% |
| 2026-10-13 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +4.128% | 2 | 623 | +12.143% |
| 2026-10-12 | 26.3300 | 26.9700 | 26.3300 | 26.8900 | +11.024% | 6 | 624 | +16.772% |
| 2026-10-09 | 20.3200 | 24.2200 | 20.3200 | 24.2200 | +23.571% | 8 | 622 | +29.645% |
| 2026-10-08 | 18.6500 | 19.6000 | 18.6500 | 19.6000 | +9.131% | 9 | 614 | +60.204% |
| 2026-10-07 | 17.9600 | 17.9600 | 17.9600 | 17.9600 | +15.498% | 3 | 611 | +74.833% |
| 2026-10-05 | 15.0500 | 15.5500 | 15.0000 | 15.5500 | +23.707% | 36 | 611 | +101.929% |
| 2026-10-02 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -9.763% | 4 | 607 | +149.801% |
| 2026-09-30 | 14.2000 | 14.2000 | 13.9000 | 13.9300 | -11.835% | 5 | 607 | +125.413% |
| 2026-09-29 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +0.317% | 1 | 608 | +98.734% |
| 2026-09-25 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -5.405% | 1 | 607 | +99.365% |
| 2026-09-24 | 16.0500 | 16.6500 | 15.6000 | 16.6500 | +16.434% | 28 | 584 | +88.589% |
| 2026-09-23 | 15.0000 | 15.1000 | 14.3000 | 14.3000 | -4.730% | 44 | 586 | +119.580% |
| 2026-09-22 | 15.4300 | 15.4300 | 14.5000 | 15.0100 | -14.716% | 9 | 586 | +109.194% |
| 2026-09-21 | 17.5000 | 17.6000 | 17.3600 | 17.6000 | +0.571% | 3 | 585 | +78.409% |
| 2026-09-18 | 18.0500 | 18.3500 | 17.5000 | 17.5000 | -8.854% | 15 | 588 | +79.429% |
| 2026-09-17 | 19.0000 | 19.4000 | 19.0000 | 19.2000 | +3.784% | 10 | 586 | +63.542% |
| 2026-09-16 | 20.4000 | 20.7500 | 18.5000 | 18.5000 | -13.953% | 23 | 605 | +69.730% |
| 2026-09-15 | 21.3500 | 21.6500 | 21.1400 | 21.5000 | -1.602% | 35 | 586 | +46.047% |
| 2026-09-14 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +10.689% | 1 | 585 | +43.707% |
| 2026-09-11 | 19.6500 | 19.7400 | 19.4000 | 19.7400 | +10.279% | 20 | 572 | +59.068% |
| 2026-09-10 | 18.1000 | 18.5500 | 17.9000 | 17.9000 | -4.533% | 18 | 572 | +75.419% |
| 2026-09-09 | 18.6700 | 19.3000 | 18.4000 | 18.7500 | -15.350% | 28 | 563 | +67.467% |
| 2026-09-04 | 21.4000 | 22.5500 | 21.4000 | 22.1500 | -6.933% | 14 | 563 | +41.761% |
| 2026-09-03 | 23.3500 | 23.8000 | 23.2500 | 23.8000 | 0.000% | 8 | 564 | +31.933% |
| 2026-09-02 | 24.0500 | 24.0500 | 23.7000 | 23.8000 | +7.692% | 8 | 570 | +31.933% |
| 2026-09-01 | 22.6000 | 22.6000 | 22.1000 | 22.1000 | -12.992% | 8 | 566 | +42.081% |
| 2026-08-31 | 25.3500 | 25.4000 | 25.3500 | 25.4000 | -0.742% | 16 | 574 | +23.622% |
| 2026-08-28 | 25.5900 | 25.5900 | 25.5900 | 25.5900 | -0.428% | 1 | 575 | +22.704% |
| 2026-08-27 | 25.6700 | 25.7000 | 25.6700 | 25.7000 | -6.204% | 15 | 571 | +22.179% |
| 2026-08-26 | 27.1700 | 27.4500 | 27.1700 | 27.4000 | -0.904% | 12 | 570 | +14.599% |
| 2026-08-24 | 27.0700 | 27.6500 | 26.4500 | 27.6500 | +31.981% | 75 | 618 | +13.562% |
| 2026-08-21 | 21.1500 | 21.1500 | 20.8000 | 20.9500 | +4.750% | 11 | 617 | +49.881% |
| 2026-08-20 | 19.9500 | 20.0000 | 19.9500 | 20.0000 | +8.696% | 5 | 617 | +57.000% |
| 2026-08-18 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +8.491% | 1 | 616 | +70.652% |
| 2026-08-12 | 17.5000 | 17.5500 | 16.9600 | 16.9600 | -8.324% | 199 | 607 | +85.142% |
| 2026-08-11 | 19.0500 | 19.0500 | 18.5000 | 18.5000 | -9.712% | 504 | 133 | +69.730% |
| 2026-08-07 | 21.3200 | 21.3200 | 20.4900 | 20.4900 | -6.438% | 2 | 132 | +53.245% |
| 2026-08-05 | 21.6600 | 21.9000 | 21.6600 | 21.9000 | -0.995% | 12 | 127 | +43.379% |
| 2026-08-04 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | +3.607% | 6 | 121 | +41.953% |
| 2026-08-03 | 21.2500 | 21.3500 | 21.2500 | 21.3500 | -2.288% | 4 | 121 | +47.073% |
| 2026-07-30 | 22.0800 | 22.0800 | 21.8500 | 21.8500 | -12.214% | 2 | 120 | +43.707% |
| 2026-07-29 | 24.8900 | 24.8900 | 24.8900 | 24.8900 | -0.718% | 1 | 119 | +26.155% |
| 2026-07-28 | 22.4000 | 25.0700 | 22.4000 | 25.0700 | +23.925% | 4 | 118 | +25.249% |
| 2026-07-27 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | +17.072% | 1 | 117 | +55.215% |
| 2026-07-24 | 17.4000 | 17.8500 | 17.2800 | 17.2800 | +8.000% | 24 | 95 | +81.713% |
| 2026-07-23 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -16.580% | 1 | 95 | +96.250% |
| 2026-07-22 | 19.1700 | 19.1800 | 19.1700 | 19.1800 | -5.050% | 2 | 93 | +63.712% |
| 2026-07-21 | 20.1500 | 20.2000 | 20.1500 | 20.2000 | -7.424% | 6 | 91 | +55.446% |
| 2026-07-20 | 21.8200 | 21.8200 | 21.8200 | 21.8200 | +3.168% | 2 | 93 | +43.905% |
| 2026-07-16 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +5.750% | 1 | 92 | +48.463% |
| 2026-07-14 | 19.5000 | 20.0000 | 19.5000 | 20.0000 | +29.032% | 2 | 90 | +57.000% |
| 2026-07-09 | 15.1500 | 15.5000 | 15.1500 | 15.5000 | -9.251% | 5 | 90 | +102.581% |
| 2026-07-06 | 16.4500 | 17.0800 | 16.4500 | 17.0800 | -13.737% | 40 | 50 | +83.841% |
| 2026-07-02 | 19.7700 | 19.8000 | 19.7700 | 19.8000 | +14.783% | 20 | 31 | +58.586% |
| 2026-07-01 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +25.912% | 4 | 28 | +82.029% |
| 2026-06-29 | 13.7500 | 13.7500 | 13.7000 | 13.7000 | +16.102% | 4 | 26 | +129.197% |
| 2026-06-17 | 12.3000 | 12.3000 | 11.8000 | 11.8000 | +3.509% | 8 | 24 | +166.102% |
| 2026-06-16 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +8.571% | 1 | 24 | +175.439% |
| 2026-06-09 | 10.7000 | 10.7000 | 10.5000 | 10.5000 | +0.478% | 3 | 24 | +199.048% |
| 2026-06-04 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -5.000% | 1 | 23 | +200.478% |
| 2026-05-29 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.930% | 1 | 22 | +185.455% |
| 2026-05-22 | 11.5000 | 11.5000 | 11.4500 | 11.4500 | +4.091% | 11 | 15 | +174.236% |
| 2026-05-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.333% | 1 | 16 | +185.455% |
| 2026-05-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -7.692% | 1 | 15 | +161.667% |
| 2026-05-19 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +9.612% | 1 | 14 | +141.538% |
| 2026-05-18 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | +6.368% | 8 | 6 | +164.755% |
| 2026-05-01 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -19.495% | 1 | 6 | +181.614% |
| 2026-04-29 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +115.732% | 1 | 6 | +126.715% |
| 2026-04-24 | 6.4200 | 6.4400 | 6.4200 | 6.4200 | 0.000% | 5 | 5 | +389.097% |