V270319C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 27.5000 | 28.5500 | 26.1200 | 26.1200 | -7.866% | 4 | 1,042 | 0.000% |
| 2026-10-26 | 31.4000 | 31.4000 | 28.3500 | 28.3500 | -10.143% | 5 | 1,039 | -7.866% |
| 2026-10-23 | 31.6000 | 32.4000 | 31.5500 | 31.5500 | -3.957% | 19 | 1,036 | -17.211% |
| 2026-10-22 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | +3.824% | 1 | 1,037 | -20.487% |
| 2026-10-21 | 30.5000 | 32.1200 | 30.5000 | 31.6400 | +2.428% | 21 | 1,032 | -17.446% |
| 2026-10-20 | 31.0900 | 31.3700 | 30.8000 | 30.8900 | +7.631% | 23 | 1,027 | -15.442% |
| 2026-10-19 | 27.1000 | 28.7000 | 27.1000 | 28.7000 | +3.573% | 24 | 1,027 | -8.990% |
| 2026-10-16 | 28.4000 | 28.5000 | 27.3000 | 27.7100 | +1.058% | 11 | 1,028 | -5.738% |
| 2026-10-15 | 25.3800 | 27.8500 | 25.3800 | 27.4200 | +24.636% | 18 | 1,030 | -4.741% |
| 2026-10-14 | 24.8000 | 24.8000 | 22.0000 | 22.0000 | -6.977% | 3 | 1,029 | +18.727% |
| 2026-10-13 | 23.4700 | 23.6500 | 22.0000 | 23.6500 | +7.598% | 93 | 1,049 | +10.444% |
| 2026-10-12 | 20.7600 | 22.1000 | 20.7600 | 21.9800 | +13.299% | 44 | 1,042 | +18.835% |
| 2026-10-09 | 17.2000 | 19.4000 | 17.2000 | 19.4000 | +26.549% | 11 | 1,041 | +34.639% |
| 2026-10-08 | 14.5200 | 16.5100 | 14.4500 | 15.3300 | +25.143% | 16 | 1,036 | +70.385% |
| 2026-10-06 | 11.4000 | 12.8200 | 11.4000 | 12.2500 | -3.543% | 7 | 1,029 | +113.224% |
| 2026-10-05 | 8.8000 | 12.7000 | 8.8000 | 12.7000 | +27.895% | 44 | 1,047 | +105.669% |
| 2026-10-02 | 9.4600 | 10.1800 | 9.0500 | 9.9300 | +0.915% | 415 | 675 | +163.041% |
| 2026-10-01 | 9.5500 | 9.9500 | 9.4300 | 9.8400 | -5.385% | 287 | 438 | +165.447% |
| 2026-09-30 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -15.789% | 1 | 437 | +151.154% |
| 2026-09-29 | 12.2200 | 12.3800 | 12.2200 | 12.3500 | -8.178% | 8 | 432 | +111.498% |
| 2026-09-28 | 13.2500 | 13.4500 | 12.8300 | 13.4500 | +1.509% | 21 | 433 | +94.201% |
| 2026-09-25 | 12.8500 | 13.2500 | 12.6500 | 13.2500 | +5.159% | 9 | 430 | +97.132% |
| 2026-09-24 | 12.7300 | 12.7300 | 11.9500 | 12.6000 | +13.208% | 40 | 406 | +107.302% |
| 2026-09-23 | 11.7700 | 11.7700 | 11.1300 | 11.1300 | -5.518% | 5 | 402 | +134.681% |
| 2026-09-22 | 14.8500 | 14.8500 | 10.5000 | 11.7800 | -15.374% | 24 | 391 | +121.732% |
| 2026-09-21 | 13.8600 | 13.9200 | 13.4500 | 13.9200 | -1.486% | 16 | 382 | +87.644% |
| 2026-09-18 | 14.5900 | 14.7000 | 14.1300 | 14.1300 | -7.647% | 19 | 364 | +84.855% |
| 2026-09-17 | 15.3900 | 15.8500 | 15.3000 | 15.3000 | +0.990% | 11 | 356 | +70.719% |
| 2026-09-16 | 16.8000 | 16.8000 | 15.1500 | 15.1500 | -13.675% | 27 | 333 | +72.409% |
| 2026-09-15 | 17.4500 | 17.5500 | 17.4000 | 17.5500 | -2.500% | 12 | 328 | +48.832% |
| 2026-09-14 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +12.430% | 2 | 327 | +45.111% |
| 2026-09-11 | 15.1200 | 16.0500 | 15.1200 | 16.0100 | +10.490% | 22 | 319 | +63.148% |
| 2026-09-10 | 14.8100 | 15.0500 | 14.4500 | 14.4900 | -6.697% | 13 | 312 | +80.262% |
| 2026-09-09 | 14.8500 | 15.6500 | 14.7000 | 15.5300 | +1.371% | 27 | 299 | +68.191% |
| 2026-09-08 | 15.3200 | 15.7000 | 15.3200 | 15.3200 | -15.359% | 10 | 289 | +70.496% |
| 2026-09-04 | 17.4000 | 18.5500 | 17.4000 | 18.1000 | -4.737% | 10 | 282 | +44.309% |
| 2026-09-03 | 19.2500 | 19.2500 | 18.9000 | 19.0000 | -2.062% | 4 | 281 | +37.474% |
| 2026-09-02 | 18.7500 | 19.6500 | 18.7500 | 19.4000 | +7.479% | 10 | 284 | +34.639% |
| 2026-09-01 | 20.4100 | 20.4100 | 18.0500 | 18.0500 | -12.802% | 12 | 276 | +44.709% |
| 2026-08-31 | 21.2500 | 21.2500 | 20.7000 | 20.7000 | -6.546% | 8 | 268 | +26.184% |
| 2026-08-28 | 22.4200 | 22.4200 | 22.1500 | 22.1500 | +2.309% | 7 | 268 | +17.923% |
| 2026-08-27 | 22.0900 | 22.0900 | 21.6500 | 21.6500 | -7.676% | 3 | 266 | +20.647% |
| 2026-08-26 | 22.8400 | 23.4500 | 22.7000 | 23.4500 | +0.904% | 12 | 255 | +11.386% |
| 2026-08-25 | 22.6500 | 23.2400 | 22.5000 | 23.2400 | +1.930% | 16 | 243 | +12.392% |
| 2026-08-24 | 21.7800 | 22.8000 | 21.7800 | 22.8000 | +31.261% | 12 | 241 | +14.561% |
| 2026-08-21 | 16.3000 | 17.9000 | 16.3000 | 17.3700 | +8.903% | 20 | 240 | +50.374% |
| 2026-08-20 | 16.3000 | 16.3000 | 15.9500 | 15.9500 | -5.060% | 6 | 238 | +63.762% |
| 2026-08-19 | 17.0500 | 17.0500 | 16.7400 | 16.8000 | +23.985% | 20 | 225 | +55.476% |
| 2026-08-17 | 14.6100 | 14.6100 | 13.5500 | 13.5500 | -12.862% | 8 | 221 | +92.768% |
| 2026-08-14 | 15.1200 | 15.8000 | 15.1200 | 15.5500 | +3.667% | 77 | 201 | +67.974% |
| 2026-08-13 | 14.1500 | 15.0000 | 14.0200 | 15.0000 | -3.846% | 21 | 198 | +74.133% |
| 2026-08-11 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +9.091% | 4 | 198 | +67.436% |
| 2026-08-10 | 14.7500 | 14.7500 | 14.3000 | 14.3000 | -14.881% | 4 | 198 | +82.657% |
| 2026-08-07 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -6.925% | 1 | 198 | +55.476% |
| 2026-08-05 | 18.1000 | 18.1000 | 18.0500 | 18.0500 | +1.690% | 3 | 198 | +44.709% |
| 2026-08-03 | 17.6100 | 17.8000 | 17.6100 | 17.7500 | -2.473% | 6 | 196 | +47.155% |
| 2026-07-31 | 17.4500 | 18.2000 | 17.4500 | 18.2000 | +1.111% | 3 | 195 | +43.516% |
| 2026-07-30 | 17.5900 | 18.0000 | 17.5900 | 18.0000 | -13.253% | 11 | 185 | +45.111% |
| 2026-07-29 | 19.5000 | 20.7600 | 19.5000 | 20.7500 | +1.865% | 5 | 183 | +25.880% |
| 2026-07-28 | 18.8000 | 20.8000 | 18.8000 | 20.3700 | +39.521% | 10 | 179 | +28.228% |
| 2026-07-22 | 14.6500 | 14.6500 | 14.6000 | 14.6000 | -13.609% | 2 | 179 | +78.904% |
| 2026-07-20 | 16.8000 | 16.9000 | 16.8000 | 16.9000 | -1.687% | 4 | 175 | +54.556% |
| 2026-07-17 | 16.9000 | 17.1900 | 16.9000 | 17.1900 | +37.520% | 3 | 174 | +51.949% |
| 2026-07-09 | 12.4500 | 12.5000 | 12.4500 | 12.5000 | -9.551% | 2 | 174 | +108.960% |
| 2026-07-07 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | -4.161% | 1 | 173 | +89.001% |
| 2026-07-06 | 14.1300 | 14.4200 | 14.1300 | 14.4200 | -13.028% | 50 | 143 | +81.137% |
| 2026-07-02 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | +17.505% | 5 | 138 | +57.539% |
| 2026-07-01 | 13.3900 | 14.3500 | 13.3500 | 14.1100 | +34.381% | 103 | 66 | +85.117% |
| 2026-06-29 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +35.484% | 1 | 66 | +148.762% |
| 2026-06-22 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -8.284% | 4 | 66 | +237.032% |
| 2026-06-18 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -13.333% | 1 | 65 | +209.112% |
| 2026-06-17 | 10.3000 | 10.3000 | 9.7000 | 9.7500 | +1.563% | 30 | 55 | +167.897% |
| 2026-06-16 | 8.5300 | 9.6000 | 8.5300 | 9.6000 | +11.628% | 3 | 55 | +172.083% |
| 2026-06-12 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +3.490% | 1 | 55 | +203.721% |
| 2026-06-09 | 7.9000 | 8.3100 | 7.8500 | 8.3100 | +0.120% | 59 | 55 | +214.320% |
| 2026-06-08 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -0.120% | 3 | 55 | +214.699% |
| 2026-06-05 | 8.5000 | 8.5400 | 8.3100 | 8.3100 | +1.341% | 20 | 51 | +214.320% |
| 2026-06-01 | 8.5500 | 8.6000 | 8.2000 | 8.2000 | -16.327% | 6 | 50 | +218.537% |
| 2026-05-27 | 9.5300 | 9.8000 | 9.5300 | 9.8000 | +12.000% | 4 | 50 | +166.531% |
| 2026-05-26 | 8.7800 | 8.7800 | 8.7500 | 8.7500 | -8.854% | 3 | 50 | +198.514% |
| 2026-05-18 | 8.9600 | 9.6000 | 8.9600 | 9.6000 | +8.475% | 5 | 48 | +172.083% |
| 2026-05-15 | 9.0000 | 9.2000 | 8.8500 | 8.8500 | +14.194% | 26 | 22 | +195.141% |
| 2026-05-07 | 7.5000 | 7.7500 | 7.4800 | 7.7500 | -13.019% | 3 | 20 | +237.032% |
| 2026-05-01 | 9.0000 | 9.0000 | 8.9100 | 8.9100 | -23.976% | 5 | 18 | +193.154% |
| 2026-04-29 | 12.5900 | 12.5900 | 11.7200 | 11.7200 | +107.434% | 7 | 18 | +122.867% |
| 2026-04-28 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +8.654% | 1 | 19 | +362.301% |
| 2026-04-24 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -21.212% | 1 | 18 | +402.308% |
| 2026-04-15 | 6.1000 | 6.6000 | 6.1000 | 6.6000 | +5.600% | 4 | 18 | +295.758% |
| 2026-04-14 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +0.806% | 4 | 15 | +317.920% |
| 2026-04-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +6.164% | 1 | 11 | +321.290% |
| 2026-03-19 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -10.154% | 3 | 10 | +347.260% |
| 2026-03-16 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | -18.750% | 4 | 12 | +301.846% |
| 2026-03-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.535% | 10 | 11 | +226.500% |
| 2026-03-06 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -4.229% | 1 | 11 | +211.695% |
| 2026-03-05 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -0.455% | 1 | 11 | +198.514% |
| 2026-02-26 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | 0.000% | 10 | 10 | +197.156% |