V270319P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | +4.839% | 2 | 687 | 0.000% |
| 2026-10-26 | 4.2000 | 4.4200 | 4.2000 | 4.3400 | +2.118% | 18 | 680 | +4.839% |
| 2026-10-23 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +13.333% | 2 | 678 | +7.059% |
| 2026-10-22 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | -12.383% | 8 | 670 | +21.333% |
| 2026-10-20 | 4.2300 | 4.2800 | 4.2300 | 4.2800 | -5.934% | 7 | 672 | +6.308% |
| 2026-10-19 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -6.762% | 1 | 673 | 0.000% |
| 2026-10-16 | 4.7500 | 4.8800 | 4.7500 | 4.8800 | -8.614% | 4 | 674 | -6.762% |
| 2026-10-15 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -11.736% | 1 | 674 | -14.794% |
| 2026-10-13 | 5.7400 | 6.0500 | 5.7100 | 6.0500 | +0.498% | 5 | 671 | -24.793% |
| 2026-10-12 | 6.3700 | 6.3700 | 6.0200 | 6.0200 | -20.159% | 2 | 671 | -24.419% |
| 2026-10-09 | 7.9000 | 7.9000 | 7.5400 | 7.5400 | -4.557% | 12 | 669 | -39.655% |
| 2026-10-08 | 8.6000 | 8.6000 | 7.8500 | 7.9000 | -9.091% | 15 | 668 | -42.405% |
| 2026-10-07 | 9.3000 | 9.3000 | 8.6900 | 8.6900 | -9.479% | 43 | 647 | -47.641% |
| 2026-10-06 | 9.3500 | 9.6000 | 9.2500 | 9.6000 | -5.419% | 14 | 634 | -52.604% |
| 2026-10-05 | 11.1000 | 11.1000 | 9.6000 | 10.1500 | -19.763% | 46 | 606 | -55.172% |
| 2026-10-02 | 12.9200 | 13.2500 | 12.3500 | 12.6500 | -1.556% | 169 | 548 | -64.032% |
| 2026-10-01 | 12.9500 | 12.9500 | 12.8500 | 12.8500 | +1.984% | 13 | 537 | -64.591% |
| 2026-09-30 | 12.2500 | 12.6000 | 12.1500 | 12.6000 | +10.044% | 4 | 536 | -63.889% |
| 2026-09-29 | 11.0000 | 11.4500 | 11.0000 | 11.4500 | +7.512% | 3 | 534 | -60.262% |
| 2026-09-28 | 10.8000 | 10.8000 | 10.6500 | 10.6500 | -0.467% | 2 | 532 | -57.277% |
| 2026-09-25 | 11.2000 | 11.2000 | 10.7000 | 10.7000 | -2.461% | 3 | 530 | -57.477% |
| 2026-09-24 | 11.2000 | 11.6000 | 10.9700 | 10.9700 | -16.578% | 29 | 522 | -58.523% |
| 2026-09-23 | 13.3000 | 13.3000 | 13.1500 | 13.1500 | +7.787% | 13 | 513 | -65.399% |
| 2026-09-22 | 11.0000 | 13.1000 | 11.0000 | 12.2000 | +12.442% | 11 | 502 | -62.705% |
| 2026-09-21 | 11.3100 | 11.3100 | 10.8500 | 10.8500 | -1.364% | 7 | 495 | -58.065% |
| 2026-09-18 | 11.2500 | 11.3000 | 10.9500 | 11.0000 | -0.452% | 61 | 446 | -58.636% |
| 2026-09-17 | 11.5500 | 11.7000 | 11.0500 | 11.0500 | -0.181% | 41 | 406 | -58.824% |
| 2026-09-16 | 10.7000 | 11.2000 | 10.6500 | 11.0700 | +6.442% | 67 | 353 | -58.898% |
| 2026-09-15 | 10.7500 | 10.7500 | 10.3500 | 10.4000 | +1.961% | 90 | 332 | -56.250% |
| 2026-09-14 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | -8.108% | 21 | 315 | -55.392% |
| 2026-09-11 | 11.5000 | 11.5000 | 11.1000 | 11.1000 | -11.905% | 16 | 310 | -59.009% |
| 2026-09-10 | 12.6500 | 12.7000 | 12.5100 | 12.6000 | +3.960% | 22 | 305 | -63.889% |
| 2026-09-09 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +1.000% | 7 | 301 | -62.459% |
| 2026-09-08 | 11.2500 | 12.1300 | 11.2500 | 12.0000 | +18.227% | 7 | 297 | -62.083% |
| 2026-09-04 | 10.6500 | 10.6500 | 10.1500 | 10.1500 | +4.639% | 15 | 287 | -55.172% |
| 2026-09-03 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -0.919% | 2 | 285 | -53.093% |
| 2026-09-02 | 10.0000 | 10.0000 | 9.7500 | 9.7900 | -2.100% | 6 | 283 | -53.524% |
| 2026-09-01 | 9.5500 | 10.0000 | 9.5500 | 10.0000 | +5.263% | 6 | 277 | -54.500% |
| 2026-08-31 | 9.5500 | 9.6000 | 9.5000 | 9.5000 | -4.523% | 6 | 271 | -52.105% |
| 2026-08-27 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +5.403% | 10 | 271 | -54.271% |
| 2026-08-26 | 9.9000 | 9.9500 | 9.4400 | 9.4400 | -6.535% | 11 | 269 | -51.801% |
| 2026-08-25 | 10.0000 | 10.1000 | 10.0000 | 10.1000 | 0.000% | 6 | 269 | -54.950% |
| 2026-08-24 | 10.3000 | 10.3000 | 10.1000 | 10.1000 | -18.351% | 12 | 270 | -54.950% |
| 2026-08-21 | 12.6500 | 12.6500 | 12.3700 | 12.3700 | -4.846% | 18 | 257 | -63.217% |
| 2026-08-20 | 13.1500 | 13.1500 | 13.0000 | 13.0000 | +1.961% | 2 | 255 | -65.000% |
| 2026-08-19 | 12.4700 | 12.7500 | 12.3200 | 12.7500 | -15.563% | 39 | 224 | -64.314% |
| 2026-08-17 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +8.633% | 5 | 223 | -69.868% |
| 2026-08-14 | 13.8500 | 13.9000 | 13.8000 | 13.9000 | -10.032% | 10 | 223 | -67.266% |
| 2026-08-12 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +4.392% | 25 | 198 | -70.550% |
| 2026-08-11 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -8.923% | 1 | 199 | -69.257% |
| 2026-08-10 | 15.7900 | 16.2500 | 15.7500 | 16.2500 | +6.908% | 7 | 200 | -72.000% |
| 2026-08-07 | 14.9500 | 15.2000 | 14.9500 | 15.2000 | +8.571% | 3 | 197 | -70.066% |
| 2026-08-06 | 14.3500 | 14.3500 | 14.0000 | 14.0000 | -2.575% | 2 | 196 | -67.500% |
| 2026-08-05 | 14.5000 | 14.5000 | 14.3000 | 14.3700 | -0.897% | 14 | 191 | -68.337% |
| 2026-08-04 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -4.290% | 4 | 190 | -68.621% |
| 2026-08-03 | 15.0500 | 15.1500 | 15.0500 | 15.1500 | -5.016% | 3 | 190 | -69.967% |
| 2026-07-31 | 16.4000 | 16.5500 | 15.8700 | 15.9500 | -0.932% | 46 | 176 | -71.473% |
| 2026-07-30 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +8.054% | 1 | 177 | -71.739% |
| 2026-07-29 | 15.0500 | 15.0500 | 14.8500 | 14.9000 | -5.096% | 11 | 171 | -69.463% |
| 2026-07-28 | 16.6500 | 16.7500 | 15.7000 | 15.7000 | -19.898% | 5 | 172 | -71.019% |
| 2026-07-21 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +0.771% | 2 | 170 | -76.786% |
| 2026-07-20 | 19.4000 | 19.4500 | 19.4000 | 19.4500 | +1.620% | 2 | 170 | -76.607% |
| 2026-07-17 | 18.3000 | 19.6300 | 18.3000 | 19.1400 | +1.431% | 128 | 54 | -76.228% |
| 2026-07-15 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | -1.974% | 1 | 53 | -75.888% |
| 2026-07-14 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -1.836% | 1 | 53 | -76.364% |
| 2026-07-13 | 19.6100 | 19.6100 | 19.6100 | 19.6100 | +6.576% | 4 | 49 | -76.798% |
| 2026-07-02 | 18.5000 | 18.5500 | 18.4000 | 18.4000 | -10.462% | 16 | 37 | -75.272% |
| 2026-07-01 | 19.9000 | 20.5500 | 19.9000 | 20.5500 | -13.108% | 10 | 32 | -77.859% |
| 2026-06-29 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | -10.076% | 1 | 31 | -80.761% |
| 2026-06-25 | 26.2500 | 26.3000 | 26.2500 | 26.3000 | -10.847% | 2 | 32 | -82.700% |
| 2026-06-23 | 29.3000 | 29.6000 | 29.3000 | 29.5000 | -0.169% | 10 | 40 | -84.576% |
| 2026-06-22 | 28.8500 | 29.5500 | 28.8000 | 29.5500 | -2.314% | 20 | 35 | -84.602% |
| 2026-06-18 | 30.0000 | 30.2500 | 30.0000 | 30.2500 | +7.080% | 10 | 41 | -84.959% |
| 2026-06-17 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | -24.405% | 4 | 41 | -83.894% |
| 2026-06-02 | 37.3700 | 37.3700 | 37.3700 | 37.3700 | +19.393% | 4 | 41 | -87.824% |
| 2026-05-27 | 31.1500 | 31.3000 | 31.1500 | 31.3000 | +2.791% | 21 | 34 | -85.463% |
| 2026-05-22 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | -3.333% | 1 | 35 | -85.057% |
| 2026-05-20 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +6.961% | 2 | 37 | -85.556% |
| 2026-05-19 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | -8.964% | 1 | 37 | -84.550% |
| 2026-05-12 | 32.3000 | 32.3500 | 32.3000 | 32.3500 | -11.540% | 7 | 30 | -85.935% |
| 2026-05-08 | 36.5700 | 36.5700 | 36.5700 | 36.5700 | +4.188% | 3 | 27 | -87.558% |
| 2026-05-07 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | -3.571% | 1 | 26 | -87.037% |
| 2026-05-06 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | +14.646% | 1 | 26 | -87.500% |
| 2026-05-04 | 32.5500 | 32.5500 | 31.2000 | 31.7500 | +7.083% | 10 | 17 | -85.669% |
| 2026-05-01 | 29.7500 | 29.7500 | 29.6500 | 29.6500 | +3.853% | 5 | 12 | -84.654% |
| 2026-04-29 | 27.5500 | 28.5500 | 27.4500 | 28.5500 | -34.593% | 13 | 12 | -84.063% |
| 2026-04-24 | 43.6500 | 43.6500 | 43.6500 | 43.6500 | +7.592% | 2 | 4 | -89.576% |
| 2026-04-15 | 40.5700 | 40.5700 | 40.5700 | 40.5700 | +9.678% | 1 | 3 | -88.785% |
| 2026-03-04 | 36.9700 | 36.9900 | 36.9700 | 36.9900 | 0.000% | 2 | 2 | -87.699% |