V270319C00415000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.4000 | 18.5500 | 18.4000 | 18.5500 | -9.512% | 2 | 228 | 0.000% |
| 2026-10-26 | 21.1500 | 21.1500 | 20.4000 | 20.5000 | -12.206% | 13 | 225 | -9.512% |
| 2026-10-23 | 25.2600 | 26.0000 | 23.3500 | 23.3500 | -11.887% | 11 | 223 | -20.557% |
| 2026-10-22 | 24.0800 | 26.8900 | 24.0800 | 26.5000 | +17.621% | 43 | 210 | -30.000% |
| 2026-10-20 | 22.2800 | 22.5300 | 22.2800 | 22.5300 | +7.286% | 6 | 210 | -17.665% |
| 2026-10-19 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +4.218% | 1 | 209 | -11.667% |
| 2026-10-16 | 21.2200 | 21.2200 | 19.5000 | 20.1500 | +3.599% | 87 | 170 | -7.940% |
| 2026-10-15 | 18.2500 | 21.0800 | 18.2500 | 19.4500 | +29.667% | 5 | 169 | -4.627% |
| 2026-10-14 | 16.4100 | 16.4100 | 15.0000 | 15.0000 | -10.180% | 3 | 169 | +23.667% |
| 2026-10-13 | 16.0500 | 16.7000 | 16.0500 | 16.7000 | +8.091% | 11 | 161 | +11.078% |
| 2026-10-12 | 14.5000 | 15.5000 | 14.5000 | 15.4500 | +20.703% | 22 | 143 | +20.065% |
| 2026-10-09 | 11.2500 | 12.8000 | 11.1000 | 12.8000 | +44.633% | 3 | 142 | +44.922% |
| 2026-10-07 | 9.5500 | 9.5500 | 8.7500 | 8.8500 | +5.988% | 37 | 145 | +109.605% |
| 2026-10-06 | 8.3400 | 8.3500 | 8.3400 | 8.3500 | +7.326% | 21 | 134 | +122.156% |
| 2026-10-05 | 6.2700 | 7.7800 | 6.2600 | 7.7800 | +18.237% | 4 | 136 | +138.432% |
| 2026-10-02 | 6.1700 | 6.5800 | 6.1700 | 6.5800 | +5.788% | 4 | 136 | +181.915% |
| 2026-10-01 | 6.7200 | 6.7200 | 5.8200 | 6.2200 | -6.466% | 8 | 140 | +198.232% |
| 2026-09-30 | 7.2500 | 7.2500 | 6.6500 | 6.6500 | -20.072% | 7 | 135 | +178.947% |
| 2026-09-29 | 8.3700 | 8.3700 | 8.3200 | 8.3200 | -6.517% | 4 | 134 | +122.957% |
| 2026-09-28 | 8.6700 | 8.9000 | 8.5800 | 8.9000 | +4.706% | 6 | 132 | +108.427% |
| 2026-09-25 | 8.7400 | 8.7400 | 8.4900 | 8.5000 | +1.190% | 4 | 132 | +118.235% |
| 2026-09-24 | 7.9300 | 8.4000 | 7.9300 | 8.4000 | +8.949% | 9 | 128 | +120.833% |
| 2026-09-23 | 7.9900 | 8.2500 | 7.7100 | 7.7100 | -3.625% | 12 | 125 | +140.597% |
| 2026-09-22 | 8.2000 | 8.2000 | 8.0000 | 8.0000 | -21.569% | 11 | 134 | +131.875% |
| 2026-09-21 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -6.849% | 1 | 133 | +81.863% |
| 2026-09-18 | 9.8900 | 10.9500 | 9.8900 | 10.9500 | +0.459% | 7 | 131 | +69.406% |
| 2026-09-17 | 10.4500 | 10.9500 | 10.4500 | 10.9000 | -1.357% | 34 | 108 | +70.183% |
| 2026-09-16 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -10.887% | 1 | 107 | +67.873% |
| 2026-09-15 | 12.5000 | 12.5000 | 12.4000 | 12.4000 | -0.402% | 4 | 103 | +49.597% |
| 2026-09-14 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +12.670% | 1 | 103 | +48.996% |
| 2026-09-11 | 10.5500 | 11.0500 | 10.5500 | 11.0500 | +8.546% | 7 | 102 | +67.873% |
| 2026-09-10 | 10.4500 | 10.4500 | 10.1800 | 10.1800 | -4.682% | 4 | 99 | +82.220% |
| 2026-09-09 | 10.4500 | 10.6800 | 10.4500 | 10.6800 | -18.473% | 7 | 96 | +73.689% |
| 2026-09-04 | 13.0500 | 13.1000 | 13.0000 | 13.1000 | -2.963% | 12 | 84 | +41.603% |
| 2026-09-03 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -4.459% | 1 | 85 | +37.407% |
| 2026-09-02 | 14.3000 | 14.3000 | 13.9500 | 14.1300 | +9.535% | 6 | 80 | +31.281% |
| 2026-09-01 | 15.0600 | 15.0600 | 12.9000 | 12.9000 | -17.042% | 7 | 78 | +43.798% |
| 2026-08-31 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -3.715% | 1 | 78 | +19.293% |
| 2026-08-28 | 16.3000 | 16.3000 | 16.0500 | 16.1500 | -5.056% | 15 | 65 | +14.861% |
| 2026-08-25 | 17.0100 | 17.0100 | 17.0100 | 17.0100 | -0.526% | 1 | 64 | +9.053% |
| 2026-08-24 | 15.6500 | 17.1000 | 15.6500 | 17.1000 | +58.480% | 4 | 74 | +8.480% |
| 2026-08-18 | 9.2600 | 10.8200 | 9.2600 | 10.7900 | +11.008% | 6 | 75 | +71.918% |
| 2026-08-17 | 10.4700 | 10.5200 | 9.7100 | 9.7200 | -0.816% | 10 | 75 | +90.844% |
| 2026-08-13 | 9.9000 | 9.9000 | 9.8000 | 9.8000 | +0.102% | 32 | 46 | +89.286% |
| 2026-08-12 | 9.9000 | 9.9000 | 9.7900 | 9.7900 | -13.972% | 2 | 46 | +89.479% |
| 2026-08-11 | 11.3500 | 11.5500 | 11.3500 | 11.3800 | +11.569% | 16 | 44 | +63.005% |
| 2026-08-10 | 10.3000 | 10.3000 | 10.2000 | 10.2000 | -8.273% | 5 | 40 | +81.863% |
| 2026-08-07 | 12.2000 | 12.2000 | 11.1200 | 11.1200 | -16.704% | 3 | 38 | +66.817% |
| 2026-07-31 | 12.9700 | 13.4500 | 12.9500 | 13.3500 | -12.574% | 21 | 32 | +38.951% |
| 2026-07-28 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +36.951% | 2 | 32 | +21.480% |
| 2026-07-24 | 10.9700 | 11.1500 | 10.7300 | 11.1500 | +11.056% | 20 | 33 | +66.368% |
| 2026-07-23 | 10.1400 | 10.1700 | 10.0300 | 10.0400 | -21.563% | 18 | 32 | +84.761% |
| 2026-07-17 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +13.274% | 1 | 31 | +44.922% |
| 2026-07-13 | 11.3100 | 11.3300 | 11.3000 | 11.3000 | +23.632% | 9 | 30 | +64.159% |
| 2026-07-10 | 9.0000 | 9.1700 | 9.0000 | 9.1400 | -3.383% | 3 | 30 | +102.954% |
| 2026-07-09 | 9.5000 | 9.5000 | 9.4600 | 9.4600 | -7.617% | 2 | 30 | +96.089% |
| 2026-07-07 | 10.6200 | 10.6200 | 10.2400 | 10.2400 | -13.367% | 4 | 30 | +81.152% |
| 2026-07-06 | 10.9400 | 11.8200 | 10.9100 | 11.8200 | -4.369% | 24 | 19 | +56.937% |
| 2026-07-02 | 11.2400 | 12.3700 | 11.2400 | 12.3600 | +18.732% | 10 | 17 | +50.081% |
| 2026-07-01 | 9.8000 | 10.5700 | 9.8000 | 10.4100 | +52.863% | 5 | 16 | +78.194% |
| 2026-06-26 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -0.584% | 10 | 6 | +172.394% |
| 2026-05-22 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.837% | 2 | 5 | +170.803% |
| 2026-05-18 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | -23.453% | 2 | 4 | +163.121% |
| 2026-04-29 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | +145.600% | 1 | 4 | +101.412% |
| 2026-04-24 | 3.7500 | 3.8000 | 3.7500 | 3.7500 | -23.313% | 5 | 5 | +394.667% |
| 2026-04-17 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -25.344% | 1 | 6 | +279.346% |
| 2026-02-26 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 0.000% | 5 | 5 | +183.206% |