V270319P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +3.543% | 2 | 868 | 0.000% |
| 2026-10-23 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +7.173% | 1 | 868 | +3.543% |
| 2026-10-22 | 2.3500 | 2.3700 | 2.3500 | 2.3700 | -9.195% | 8 | 861 | +10.970% |
| 2026-10-20 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -2.612% | 1 | 860 | +0.766% |
| 2026-10-16 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -10.963% | 1 | 860 | -1.866% |
| 2026-10-15 | 3.1200 | 3.1200 | 2.8800 | 3.0100 | -10.149% | 5 | 858 | -12.625% |
| 2026-10-14 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.515% | 13 | 848 | -21.493% |
| 2026-10-13 | 3.2500 | 3.5000 | 3.2500 | 3.3000 | -18.919% | 16 | 837 | -20.303% |
| 2026-10-09 | 4.6000 | 4.6000 | 4.0700 | 4.0700 | -18.600% | 2 | 837 | -35.381% |
| 2026-10-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.257% | 4 | 834 | -47.400% |
| 2026-10-07 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -7.627% | 2 | 834 | -51.743% |
| 2026-10-05 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | -21.333% | 60 | 785 | -55.424% |
| 2026-10-02 | 7.4900 | 7.5000 | 7.4000 | 7.5000 | -1.961% | 118 | 676 | -64.933% |
| 2026-10-01 | 7.5500 | 7.7000 | 7.5500 | 7.6500 | +17.692% | 53 | 627 | -65.621% |
| 2026-09-29 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | +5.691% | 16 | 619 | -59.538% |
| 2026-09-28 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | -4.651% | 2 | 619 | -57.236% |
| 2026-09-25 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | -4.444% | 18 | 601 | -59.225% |
| 2026-09-24 | 7.1500 | 7.1500 | 6.7000 | 6.7500 | -16.149% | 66 | 535 | -61.037% |
| 2026-09-23 | 7.4500 | 8.1500 | 7.4500 | 8.0500 | +2.548% | 70 | 512 | -67.329% |
| 2026-09-22 | 7.8000 | 7.8500 | 7.8000 | 7.8500 | +12.143% | 3 | 512 | -66.497% |
| 2026-09-21 | 6.8800 | 7.1000 | 6.8200 | 7.0000 | +2.190% | 87 | 448 | -62.429% |
| 2026-09-18 | 6.7500 | 6.8500 | 6.7500 | 6.8500 | +1.481% | 15 | 444 | -61.606% |
| 2026-09-17 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -0.735% | 1 | 444 | -61.037% |
| 2026-09-14 | 6.5500 | 6.8000 | 6.5500 | 6.8000 | -2.579% | 9 | 442 | -61.324% |
| 2026-09-11 | 7.0500 | 7.0500 | 6.9800 | 6.9800 | -9.935% | 2 | 442 | -62.321% |
| 2026-09-10 | 7.8000 | 7.8500 | 7.7500 | 7.7500 | +33.621% | 24 | 419 | -66.065% |
| 2026-09-02 | 6.2300 | 6.2300 | 5.8000 | 5.8000 | -12.121% | 5 | 419 | -54.655% |
| 2026-09-01 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +11.864% | 3 | 419 | -60.152% |
| 2026-08-26 | 6.1000 | 6.1000 | 5.9000 | 5.9000 | -7.813% | 10 | 419 | -55.424% |
| 2026-08-24 | 6.3000 | 6.4000 | 6.2500 | 6.4000 | -19.799% | 32 | 392 | -58.906% |
| 2026-08-21 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -6.667% | 2 | 391 | -67.043% |
| 2026-08-20 | 8.3500 | 8.6500 | 8.3500 | 8.5500 | +3.012% | 26 | 378 | -69.240% |
| 2026-08-19 | 8.1000 | 8.3000 | 8.1000 | 8.3000 | -2.353% | 25 | 372 | -68.313% |
| 2026-08-18 | 8.8000 | 8.8000 | 8.4000 | 8.5000 | -13.706% | 6 | 377 | -69.059% |
| 2026-08-17 | 9.0000 | 9.9000 | 9.0000 | 9.8500 | +14.535% | 26 | 368 | -73.299% |
| 2026-08-14 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -5.495% | 1 | 367 | -69.419% |
| 2026-08-13 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -6.667% | 5 | 363 | -71.099% |
| 2026-08-12 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -2.985% | 10 | 363 | -73.026% |
| 2026-08-11 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -2.427% | 3 | 362 | -73.831% |
| 2026-08-10 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.488% | 2 | 360 | -74.466% |
| 2026-08-07 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +13.889% | 16 | 345 | -74.341% |
| 2026-08-06 | 8.9500 | 9.0000 | 8.9500 | 9.0000 | -3.743% | 15 | 332 | -70.778% |
| 2026-08-05 | 9.3000 | 9.3500 | 9.3000 | 9.3500 | +0.538% | 14 | 329 | -71.872% |
| 2026-08-04 | 10.5500 | 10.5500 | 9.3000 | 9.3000 | -4.615% | 66 | 272 | -71.720% |
| 2026-08-03 | 9.5500 | 9.7500 | 9.5500 | 9.7500 | -8.451% | 8 | 265 | -73.026% |
| 2026-07-30 | 10.5500 | 10.6500 | 10.5500 | 10.6500 | +16.266% | 11 | 265 | -75.305% |
| 2026-07-29 | 9.9500 | 9.9500 | 9.1600 | 9.1600 | -14.393% | 7 | 259 | -71.288% |
| 2026-07-28 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -6.387% | 2 | 258 | -75.421% |
| 2026-07-27 | 11.2300 | 11.4500 | 11.2300 | 11.4300 | -20.900% | 33 | 257 | -76.990% |
| 2026-07-23 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +13.601% | 2 | 257 | -81.799% |
| 2026-07-13 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -14.859% | 3 | 257 | -79.324% |
| 2026-07-09 | 14.8300 | 15.1000 | 14.8000 | 14.9400 | +0.201% | 140 | 151 | -82.396% |
| 2026-07-08 | 15.1100 | 15.2800 | 14.7500 | 14.9100 | +12.528% | 122 | 101 | -82.361% |
| 2026-07-07 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -1.779% | 3 | 101 | -80.151% |
| 2026-07-06 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +12.887% | 1 | 101 | -80.504% |
| 2026-07-02 | 12.4500 | 12.4500 | 11.8500 | 11.9500 | -8.848% | 72 | 49 | -77.992% |
| 2026-07-01 | 13.6000 | 13.6000 | 13.1100 | 13.1100 | -35.735% | 5 | 46 | -79.939% |
| 2026-06-23 | 20.0500 | 20.4000 | 19.7500 | 20.4000 | -17.709% | 35 | 64 | -87.108% |
| 2026-06-12 | 24.7900 | 24.7900 | 24.7900 | 24.7900 | -5.920% | 1 | 63 | -89.391% |
| 2026-06-11 | 26.1000 | 26.3500 | 26.1000 | 26.3500 | +4.563% | 5 | 67 | -90.019% |
| 2026-06-10 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +4.132% | 1 | 66 | -89.563% |
| 2026-06-09 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -4.348% | 6 | 66 | -89.132% |
| 2026-06-04 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -16.858% | 1 | 66 | -89.605% |
| 2026-06-03 | 30.4500 | 30.4500 | 30.4300 | 30.4300 | +10.856% | 10 | 66 | -91.357% |
| 2026-06-02 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | +12.500% | 2 | 66 | -90.419% |
| 2026-05-28 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +14.554% | 1 | 66 | -89.221% |
| 2026-05-22 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +1.914% | 1 | 67 | -87.653% |
| 2026-05-19 | 20.8500 | 20.9000 | 20.8500 | 20.9000 | -2.971% | 2 | 67 | -87.416% |
| 2026-05-18 | 21.5400 | 21.5400 | 21.5400 | 21.5400 | -14.693% | 1 | 68 | -87.790% |
| 2026-05-14 | 25.1500 | 25.2500 | 25.1500 | 25.2500 | +0.398% | 23 | 45 | -89.584% |
| 2026-05-11 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -3.640% | 4 | 43 | -89.543% |
| 2026-05-08 | 26.4000 | 26.7500 | 26.1000 | 26.1000 | +1.754% | 18 | 42 | -89.923% |
| 2026-05-07 | 25.4000 | 25.6500 | 25.4000 | 25.6500 | -1.912% | 2 | 42 | -89.747% |
| 2026-05-06 | 26.1500 | 26.2500 | 25.9500 | 26.1500 | +17.002% | 26 | 54 | -89.943% |
| 2026-04-30 | 22.6500 | 22.6500 | 22.3000 | 22.3500 | -26.480% | 10 | 54 | -88.233% |
| 2026-04-28 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | -5.736% | 12 | 44 | -91.349% |
| 2026-04-24 | 33.1000 | 33.1000 | 32.2500 | 32.2500 | +2.871% | 8 | 56 | -91.845% |
| 2026-04-22 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | +12.567% | 5 | 62 | -91.611% |
| 2026-04-17 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | -4.131% | 1 | 57 | -90.557% |
| 2026-04-16 | 29.5500 | 29.5500 | 29.0500 | 29.0500 | -9.219% | 7 | 57 | -90.947% |
| 2026-04-14 | 32.4500 | 32.4500 | 32.0000 | 32.0000 | -6.841% | 7 | 50 | -91.781% |
| 2026-04-13 | 35.6500 | 35.6500 | 34.3500 | 34.3500 | -8.644% | 7 | 45 | -92.344% |
| 2026-04-07 | 37.0000 | 37.6000 | 37.0000 | 37.6000 | -8.360% | 36 | 49 | -93.005% |
| 2026-03-27 | 43.3500 | 43.3500 | 41.0300 | 41.0300 | +15.091% | 20 | 20 | -93.590% |
| 2026-03-25 | 35.6500 | 35.6500 | 35.6500 | 35.6500 | +0.992% | 1 | 26 | -92.623% |
| 2026-03-23 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | +12.063% | 1 | 25 | -92.550% |
| 2026-03-06 | 31.5500 | 31.5500 | 31.5000 | 31.5000 | +5.882% | 2 | 24 | -91.651% |
| 2026-03-05 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +8.537% | 1 | 22 | -91.160% |
| 2026-03-04 | 27.4200 | 27.4200 | 27.4100 | 27.4100 | -10.862% | 2 | 21 | -90.405% |
| 2026-02-27 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | +1.754% | 10 | 20 | -91.447% |
| 2026-02-26 | 30.2200 | 30.2200 | 30.2200 | 30.2200 | 0.000% | 10 | 0 | -91.297% |