V270319C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.8500 | 16.8500 | 16.2500 | 16.2500 | -12.162% | 4 | 427 | 0.000% |
| 2026-10-26 | 19.8200 | 19.8200 | 18.1000 | 18.5000 | -13.146% | 16 | 417 | -12.162% |
| 2026-10-23 | 22.3800 | 22.3800 | 20.8800 | 21.3000 | -9.362% | 5 | 418 | -23.709% |
| 2026-10-22 | 22.0000 | 24.0500 | 22.0000 | 23.5000 | +11.374% | 69 | 360 | -30.851% |
| 2026-10-21 | 19.8900 | 21.3300 | 19.8900 | 21.1000 | +5.237% | 3 | 358 | -22.986% |
| 2026-10-20 | 20.3000 | 20.3500 | 19.8500 | 20.0500 | +7.219% | 8 | 353 | -18.953% |
| 2026-10-19 | 18.4800 | 19.0500 | 18.4800 | 18.7000 | +5.056% | 17 | 338 | -13.102% |
| 2026-10-16 | 18.4700 | 18.4700 | 17.5500 | 17.8000 | -0.559% | 30 | 327 | -8.708% |
| 2026-10-15 | 15.8000 | 18.8900 | 15.8000 | 17.9000 | +33.284% | 21 | 328 | -9.218% |
| 2026-10-14 | 14.0000 | 14.3500 | 13.4300 | 13.4300 | -10.764% | 9 | 319 | +20.998% |
| 2026-10-13 | 14.3800 | 15.0500 | 14.1000 | 15.0500 | +9.455% | 24 | 313 | +7.973% |
| 2026-10-12 | 13.2500 | 13.7500 | 12.7000 | 13.7500 | +14.583% | 32 | 288 | +18.182% |
| 2026-10-09 | 11.5500 | 12.0000 | 11.5500 | 12.0000 | +30.435% | 15 | 274 | +35.417% |
| 2026-10-08 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +30.496% | 10 | 274 | +76.630% |
| 2026-10-06 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | 0.000% | 11 | 274 | +130.496% |
| 2026-10-05 | 5.8000 | 7.0500 | 5.8000 | 7.0500 | +21.762% | 3 | 271 | +130.496% |
| 2026-10-02 | 5.6400 | 5.7900 | 5.6400 | 5.7900 | +1.224% | 2 | 272 | +180.656% |
| 2026-10-01 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +1.239% | 2 | 273 | +184.091% |
| 2026-09-30 | 6.0800 | 6.3200 | 5.6500 | 5.6500 | -20.085% | 9 | 278 | +187.611% |
| 2026-09-29 | 7.3400 | 7.3700 | 7.0100 | 7.0700 | -5.228% | 7 | 275 | +129.844% |
| 2026-09-28 | 7.3400 | 7.5100 | 7.3400 | 7.4600 | +0.675% | 4 | 273 | +117.828% |
| 2026-09-25 | 7.5000 | 7.5000 | 7.3900 | 7.4100 | +0.135% | 7 | 272 | +119.298% |
| 2026-09-24 | 7.0000 | 7.4000 | 7.0000 | 7.4000 | +13.497% | 8 | 271 | +119.595% |
| 2026-09-23 | 6.9300 | 7.2200 | 6.5200 | 6.5200 | -5.507% | 12 | 266 | +149.233% |
| 2026-09-22 | 8.0500 | 8.0500 | 6.5500 | 6.9000 | -21.143% | 22 | 279 | +135.507% |
| 2026-09-21 | 8.2100 | 8.7500 | 8.0600 | 8.7500 | -2.670% | 66 | 259 | +85.714% |
| 2026-09-18 | 8.7100 | 9.0300 | 8.7100 | 8.9900 | -3.333% | 9 | 257 | +80.756% |
| 2026-09-17 | 9.1500 | 9.3000 | 9.1500 | 9.3000 | -2.618% | 3 | 258 | +74.731% |
| 2026-09-16 | 9.8000 | 9.8000 | 9.5500 | 9.5500 | -12.785% | 2 | 258 | +70.157% |
| 2026-09-15 | 10.9900 | 11.1000 | 10.9500 | 10.9500 | -2.232% | 6 | 254 | +48.402% |
| 2026-09-14 | 10.9500 | 11.5000 | 10.9500 | 11.2000 | +11.443% | 9 | 255 | +45.089% |
| 2026-09-11 | 9.6700 | 10.0500 | 9.1400 | 10.0500 | +9.002% | 23 | 246 | +61.692% |
| 2026-09-10 | 8.9800 | 9.3300 | 8.9000 | 9.2200 | -2.434% | 15 | 252 | +76.247% |
| 2026-09-09 | 9.2300 | 9.4500 | 9.2300 | 9.4500 | -3.571% | 8 | 250 | +71.958% |
| 2026-09-08 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -19.008% | 2 | 250 | +65.816% |
| 2026-09-03 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -12.635% | 2 | 250 | +34.298% |
| 2026-08-31 | 14.0000 | 14.0000 | 13.8500 | 13.8500 | -5.461% | 3 | 249 | +17.329% |
| 2026-08-28 | 14.5100 | 15.3500 | 14.5100 | 14.6500 | +1.244% | 23 | 231 | +10.922% |
| 2026-08-27 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -4.172% | 1 | 230 | +12.301% |
| 2026-08-26 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -0.658% | 3 | 227 | +7.616% |
| 2026-08-25 | 15.1000 | 15.6500 | 14.7000 | 15.2000 | -1.618% | 33 | 205 | +6.908% |
| 2026-08-24 | 14.3500 | 15.4500 | 14.3500 | 15.4500 | +35.052% | 5 | 205 | +5.178% |
| 2026-08-21 | 10.4300 | 11.5500 | 10.4300 | 11.4400 | +10.745% | 10 | 207 | +42.045% |
| 2026-08-20 | 9.6400 | 10.4400 | 9.6400 | 10.3300 | +4.343% | 11 | 206 | +57.309% |
| 2026-08-19 | 10.0000 | 11.0100 | 9.7600 | 9.9000 | +2.911% | 20 | 201 | +64.141% |
| 2026-08-18 | 8.3800 | 9.9500 | 8.3700 | 9.6200 | +11.860% | 24 | 188 | +68.919% |
| 2026-08-17 | 9.3300 | 9.3300 | 8.6000 | 8.6000 | -15.020% | 6 | 186 | +88.953% |
| 2026-08-14 | 10.4100 | 10.4300 | 9.8900 | 10.1200 | +13.453% | 7 | 184 | +60.573% |
| 2026-08-13 | 9.5300 | 9.5300 | 8.9100 | 8.9200 | -1.109% | 18 | 180 | +82.175% |
| 2026-08-12 | 9.7300 | 9.7300 | 9.0200 | 9.0200 | -12.000% | 6 | 178 | +80.155% |
| 2026-08-11 | 9.0500 | 10.2500 | 9.0100 | 10.2500 | +6.328% | 9 | 174 | +58.537% |
| 2026-08-10 | 10.1800 | 10.1800 | 9.6400 | 9.6400 | -10.326% | 14 | 172 | +68.568% |
| 2026-08-07 | 11.0000 | 11.0000 | 10.7500 | 10.7500 | -9.129% | 4 | 171 | +51.163% |
| 2026-08-06 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -1.826% | 2 | 173 | +37.363% |
| 2026-08-05 | 13.1000 | 13.1000 | 12.0500 | 12.0500 | +1.261% | 5 | 169 | +34.855% |
| 2026-08-03 | 11.9000 | 12.0000 | 11.9000 | 11.9000 | -3.252% | 5 | 167 | +36.555% |
| 2026-07-31 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -11.511% | 2 | 167 | +32.114% |
| 2026-07-29 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +13.934% | 1 | 167 | +16.906% |
| 2026-07-27 | 11.0300 | 12.2200 | 11.0300 | 12.2000 | +25.903% | 4 | 165 | +33.197% |
| 2026-07-24 | 9.8100 | 9.8100 | 9.6900 | 9.6900 | +6.367% | 6 | 165 | +67.699% |
| 2026-07-23 | 9.2000 | 9.2000 | 9.0700 | 9.1100 | -11.639% | 16 | 168 | +78.375% |
| 2026-07-22 | 10.9600 | 10.9800 | 10.3100 | 10.3100 | -10.890% | 16 | 164 | +57.614% |
| 2026-07-21 | 11.2900 | 11.6500 | 11.2900 | 11.5700 | -7.735% | 49 | 118 | +40.449% |
| 2026-07-20 | 12.6300 | 12.6500 | 12.5400 | 12.5400 | +7.639% | 4 | 118 | +29.585% |
| 2026-07-17 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -5.744% | 1 | 117 | +39.485% |
| 2026-07-16 | 11.5800 | 12.6000 | 11.5800 | 12.3600 | +9.477% | 80 | 55 | +31.472% |
| 2026-07-15 | 10.8000 | 11.3200 | 10.8000 | 11.2900 | +0.624% | 14 | 55 | +43.933% |
| 2026-07-14 | 11.2600 | 11.2600 | 11.2100 | 11.2200 | +9.677% | 8 | 57 | +44.831% |
| 2026-07-13 | 10.0700 | 10.2400 | 10.0700 | 10.2300 | +23.551% | 6 | 55 | +58.847% |
| 2026-07-10 | 9.2000 | 9.2000 | 8.2200 | 8.2800 | -1.429% | 16 | 51 | +96.256% |
| 2026-07-09 | 8.5700 | 8.6600 | 8.4000 | 8.4000 | -10.543% | 17 | 49 | +93.452% |
| 2026-07-07 | 10.0400 | 10.1300 | 9.3900 | 9.3900 | -12.407% | 11 | 51 | +73.056% |
| 2026-07-06 | 11.8500 | 11.8500 | 9.4200 | 10.7200 | -4.371% | 12 | 48 | +51.586% |
| 2026-07-02 | 10.1900 | 11.2900 | 10.1900 | 11.2100 | +48.871% | 12 | 46 | +44.960% |
| 2026-07-01 | 7.5200 | 7.5300 | 7.4700 | 7.5300 | +15.846% | 29 | 31 | +115.803% |
| 2026-05-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.175% | 1 | 30 | +150.000% |
| 2026-05-27 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +3.279% | 12 | 19 | +157.937% |
| 2026-05-22 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -2.400% | 2 | 18 | +166.393% |
| 2026-05-21 | 6.2600 | 6.2600 | 6.0900 | 6.2500 | 0.000% | 15 | 19 | +160.000% |
| 2026-05-20 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +3.648% | 1 | 19 | +160.000% |
| 2026-05-18 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -26.374% | 1 | 19 | +169.486% |
| 2026-04-29 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | +99.756% | 1 | 19 | +98.413% |
| 2026-04-20 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.679% | 1 | 19 | +296.341% |
| 2026-04-17 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +6.107% | 1 | 19 | +289.688% |
| 2026-04-14 | 3.9600 | 3.9600 | 3.9300 | 3.9300 | +10.704% | 14 | 18 | +313.486% |
| 2026-03-19 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -40.536% | 1 | 4 | +357.746% |
| 2026-03-05 | 5.9800 | 5.9800 | 5.9700 | 5.9700 | 0.000% | 3 | 3 | +172.194% |