F261218C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 7.1500 | 7.2200 | 7.1000 | 7.1600 | +1.560% | 32 | 61 | 0.000% |
| 2026-10-12 | 7.0700 | 7.0800 | 7.0500 | 7.0500 | -3.425% | 3 | 58 | +1.560% |
| 2026-10-09 | 7.3600 | 7.3600 | 7.2600 | 7.3000 | +2.098% | 8 | 50 | -1.918% |
| 2026-10-07 | 7.1800 | 7.1800 | 7.1000 | 7.1500 | -1.379% | 25 | 25 | +0.140% |
| 2026-10-06 | 7.2500 | 7.3000 | 7.2200 | 7.2500 | +0.416% | 20 | 5 | -1.241% |
| 2026-10-01 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -4.875% | 1 | 4 | -0.831% |
| 2026-09-28 | 7.4100 | 7.5900 | 7.4100 | 7.5900 | -17.500% | 4 | 0 | -5.665% |
| 2026-08-10 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -5.155% | 20 | 6 | -22.174% |
| 2026-07-31 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -0.513% | 1 | 7 | -26.186% |
| 2026-07-30 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +3.175% | 1 | 6 | -26.564% |
| 2026-07-21 | 9.4700 | 9.4700 | 9.4500 | 9.4500 | +4.420% | 6 | 4 | -24.233% |
| 2026-07-20 | 9.2700 | 9.2700 | 9.0500 | 9.0500 | +2.376% | 2 | 3 | -20.884% |
| 2026-07-14 | 9.0100 | 9.0100 | 8.7000 | 8.8400 | +98.652% | 6 | 0 | -19.005% |
| 2025-02-14 | 4.5000 | 5.0000 | 4.3000 | 4.4500 | -1.111% | 6,496 | 936 | +60.899% |
| 2025-02-13 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | +5.882% | 3 | 937 | +59.111% |
| 2025-02-12 | 4.2000 | 4.2900 | 4.2000 | 4.2500 | 0.000% | 5 | 937 | +68.471% |
| 2025-02-11 | 4.2800 | 4.3500 | 4.2500 | 4.2500 | -1.163% | 3 | 936 | +68.471% |
| 2025-02-10 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | 0.000% | 14 | 936 | +66.512% |
| 2025-02-07 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | -1.149% | 14 | 924 | +66.512% |
| 2025-02-06 | 4.6000 | 4.6000 | 4.3000 | 4.3500 | -13.861% | 113 | 919 | +64.598% |
| 2025-02-05 | 5.1500 | 5.2500 | 5.0500 | 5.0500 | -0.980% | 108 | 839 | +41.782% |
| 2025-02-04 | 5.1100 | 5.1100 | 5.1000 | 5.1000 | +3.030% | 105 | 932 | +40.392% |
| 2025-02-03 | 4.8000 | 4.9500 | 4.8000 | 4.9500 | -2.750% | 8 | 1,027 | +44.646% |
| 2025-01-31 | 5.3000 | 5.3000 | 5.0900 | 5.0900 | -3.962% | 24 | 1,021 | +40.668% |
| 2025-01-30 | 5.3000 | 5.3500 | 5.2500 | 5.3000 | +2.913% | 18 | 1,029 | +35.094% |
| 2025-01-29 | 5.0000 | 5.2500 | 5.0000 | 5.1500 | +1.578% | 37 | 1,047 | +39.029% |
| 2025-01-28 | 5.0500 | 5.1000 | 4.8000 | 5.0700 | -5.234% | 1,109 | 1,084 | +41.223% |
| 2025-01-27 | 5.1500 | 5.3700 | 5.1500 | 5.3500 | +4.902% | 338 | 2,172 | +33.832% |
| 2025-01-24 | 5.2700 | 5.4500 | 5.1000 | 5.1000 | -1.923% | 38 | 2,508 | +40.392% |
| 2025-01-23 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | +2.161% | 22 | 2,497 | +37.692% |
| 2025-01-22 | 5.2200 | 5.2800 | 5.0000 | 5.0900 | -6.606% | 113 | 2,517 | +40.668% |
| 2025-01-21 | 5.3000 | 5.4500 | 5.2600 | 5.4500 | +4.008% | 236 | 2,514 | +31.376% |
| 2025-01-17 | 5.1000 | 5.2400 | 5.1000 | 5.2400 | +4.800% | 186 | 2,763 | +36.641% |
| 2025-01-16 | 5.0000 | 5.0500 | 4.9000 | 5.0000 | +0.200% | 12 | 2,763 | +43.200% |
| 2025-01-15 | 5.0000 | 5.0600 | 4.8000 | 4.9900 | +3.313% | 53 | 2,761 | +43.487% |
| 2025-01-14 | 4.7500 | 4.8300 | 4.7000 | 4.8300 | +1.684% | 64 | 2,788 | +48.240% |
| 2025-01-13 | 4.6000 | 4.7500 | 4.6000 | 4.7500 | +1.064% | 67 | 2,792 | +50.737% |
| 2025-01-10 | 5.0000 | 5.0000 | 4.6800 | 4.7000 | -0.634% | 184 | 2,775 | +52.340% |
| 2025-01-08 | 4.7500 | 4.8000 | 4.6500 | 4.7300 | -1.663% | 81 | 2,674 | +51.374% |
| 2025-01-07 | 6.5000 | 6.5000 | 4.8000 | 4.8100 | -3.800% | 385 | 2,674 | +48.857% |
| 2025-01-06 | 5.0500 | 5.1000 | 4.9600 | 5.0000 | 0.000% | 1,913 | 2,379 | +43.200% |
| 2025-01-03 | 4.6500 | 5.0000 | 4.6500 | 5.0000 | +5.263% | 22 | 625 | +43.200% |
| 2025-01-02 | 5.2000 | 5.2000 | 4.7500 | 4.7500 | -4.040% | 10 | 614 | +50.737% |
| 2024-12-30 | 4.9600 | 4.9600 | 4.9500 | 4.9500 | -3.883% | 2 | 604 | +44.646% |
| 2024-12-27 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 2 | 603 | +39.029% |
| 2024-12-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 3 | 600 | +43.200% |
| 2024-12-23 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 100 | 600 | +46.122% |
| 2024-12-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +4.167% | 2 | 500 | +43.200% |
| 2024-12-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.041% | 20 | 498 | +49.167% |
| 2024-12-18 | 5.0600 | 5.1000 | 4.9000 | 4.9000 | -2.000% | 62 | 478 | +46.122% |
| 2024-12-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -0.990% | 11 | 416 | +43.200% |
| 2024-12-16 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | -5.607% | 78 | 405 | +41.782% |
| 2024-12-13 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | -2.727% | 8 | 329 | +33.832% |
| 2024-12-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 329 | +30.182% |
| 2024-12-11 | 5.4500 | 5.5000 | 5.4400 | 5.5000 | -4.348% | 63 | 330 | +30.182% |
| 2024-12-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -3.523% | 1 | 267 | +24.522% |
| 2024-12-03 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -2.455% | 1 | 266 | +20.134% |
| 2024-12-02 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -1.926% | 1 | 265 | +17.185% |
| 2024-11-26 | 6.1700 | 6.2300 | 6.1700 | 6.2300 | +0.484% | 2 | 266 | +14.928% |
| 2024-11-25 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -1.899% | 50 | 268 | +15.484% |
| 2024-11-22 | 6.0500 | 6.4000 | 6.0500 | 6.3200 | +7.119% | 38 | 318 | +13.291% |
| 2024-11-21 | 5.9300 | 5.9300 | 5.9000 | 5.9000 | +2.609% | 2 | 337 | +21.356% |
| 2024-11-20 | 6.1000 | 6.1000 | 5.7400 | 5.7500 | -6.199% | 100 | 335 | +24.522% |
| 2024-11-19 | 6.2000 | 6.2000 | 6.1300 | 6.1300 | -2.698% | 40 | 235 | +16.803% |
| 2024-11-18 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +2.606% | 3 | 195 | +13.651% |
| 2024-11-12 | 6.1500 | 6.1500 | 6.1400 | 6.1400 | -2.694% | 40 | 198 | +16.612% |
| 2024-11-11 | 6.2900 | 6.3500 | 6.2900 | 6.3100 | +4.298% | 52 | 166 | +13.471% |
| 2024-11-07 | 6.0700 | 6.1500 | 6.0500 | 6.0500 | +7.080% | 48 | 186 | +18.347% |
| 2024-11-06 | 6.0500 | 6.2000 | 5.6500 | 5.6500 | +2.727% | 819 | 188 | +26.726% |
| 2024-11-05 | 5.5000 | 5.5500 | 5.5000 | 5.5000 | +1.852% | 46 | 214 | +30.182% |
| 2024-11-04 | 5.4500 | 5.5000 | 5.4000 | 5.4000 | +1.887% | 63 | 247 | +32.593% |
| 2024-10-31 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 3 | 219 | +35.094% |
| 2024-10-30 | 5.9000 | 5.9000 | 5.3900 | 5.4000 | -0.917% | 17 | 216 | +32.593% |
| 2024-10-29 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | -14.173% | 13 | 203 | +31.376% |
| 2024-10-28 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | +0.794% | 60 | 192 | +12.756% |
| 2024-10-25 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +2.773% | 4 | 218 | +13.651% |
| 2024-10-23 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +1.322% | 1 | 221 | +16.803% |
| 2024-10-22 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +0.833% | 3 | 220 | +18.347% |
| 2024-10-21 | 5.9500 | 6.0000 | 5.9500 | 6.0000 | -1.639% | 2 | 223 | +19.333% |
| 2024-10-18 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +4.631% | 2 | 225 | +17.377% |
| 2024-10-14 | 5.9600 | 5.9600 | 5.7000 | 5.8300 | +0.517% | 100 | 236 | +22.813% |
| 2024-10-11 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +4.129% | 20 | 138 | +23.448% |
| 2024-10-10 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +0.360% | 1 | 129 | +28.546% |
| 2024-10-08 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +0.909% | 1 | 129 | +29.009% |
| 2024-10-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.172% | 30 | 128 | +30.182% |
| 2024-10-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +4.505% | 2 | 98 | +23.448% |
| 2024-09-30 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | -2.632% | 3 | 110 | +29.009% |
| 2024-09-26 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.636% | 1 | 107 | +25.614% |
| 2024-09-25 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | -5.983% | 20 | 106 | +30.182% |
| 2024-09-23 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +0.862% | 2 | 86 | +22.393% |
| 2024-09-20 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.494% | 6 | 84 | +23.448% |
| 2024-09-18 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +1.008% | 3 | 81 | +19.135% |
| 2024-09-17 | 6.0500 | 6.0500 | 5.9500 | 5.9500 | +1.709% | 5 | 79 | +20.336% |
| 2024-09-16 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +2.632% | 2 | 74 | +22.393% |
| 2024-09-13 | 5.8300 | 5.8500 | 5.7000 | 5.7000 | -1.724% | 6 | 72 | +25.614% |
| 2024-09-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.455% | 1 | 69 | +23.448% |
| 2024-09-11 | 5.3500 | 5.5000 | 5.3500 | 5.5000 | -5.172% | 3 | 68 | +30.182% |
| 2024-09-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -6.902% | 1 | 65 | +23.448% |
| 2024-08-30 | 6.2500 | 6.2500 | 6.2300 | 6.2300 | +0.484% | 4 | 62 | +14.928% |
| 2024-08-29 | 6.2500 | 6.2500 | 6.2000 | 6.2000 | +1.639% | 2 | 62 | +15.484% |
| 2024-08-27 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -1.613% | 2 | 60 | +17.377% |
| 2024-08-26 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | -1.587% | 32 | 62 | +15.484% |
| 2024-08-23 | 6.0400 | 6.3000 | 6.0400 | 6.3000 | +3.960% | 32 | 30 | +13.651% |
| 2024-08-22 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +1.508% | 1 | 20 | +18.152% |
| 2024-08-21 | 6.0000 | 6.0000 | 5.9700 | 5.9700 | +2.051% | 4 | 19 | +19.933% |
| 2024-08-20 | 5.8000 | 5.8500 | 5.7900 | 5.8500 | +0.862% | 5 | 17 | +22.393% |
| 2024-08-19 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +4.505% | 10 | 14 | +23.448% |
| 2024-08-16 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.893% | 2 | 4 | +29.009% |
| 2024-08-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +6.061% | 2 | 4 | +27.857% |
| 2024-08-14 | 5.2500 | 5.2800 | 5.2000 | 5.2800 | -30.980% | 12 | 346 | +35.606% |
| 2024-02-09 | 7.7800 | 7.7800 | 7.6500 | 7.6500 | -2.548% | 2 | 346 | -6.405% |
| 2024-02-08 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +6.948% | 1 | 346 | -8.790% |
| 2024-02-07 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | +7.153% | 5 | 347 | -2.452% |
| 2024-01-30 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +7.874% | 1 | 352 | +4.526% |
| 2024-01-26 | 6.4500 | 6.4500 | 6.3500 | 6.3500 | 0.000% | 60 | 351 | +12.756% |
| 2024-01-25 | 6.2000 | 6.3500 | 6.1000 | 6.3500 | +4.098% | 167 | 291 | +12.756% |
| 2024-01-24 | 6.4400 | 6.4400 | 6.1000 | 6.1000 | -6.154% | 120 | 125 | +17.377% |
| 2024-01-16 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 5 | 5 | +10.154% |