F261218C00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -3.556% | 1 | 2 | 0.000% |
| 2026-10-02 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 1 | 1 | -3.556% |
| 2026-09-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -24.012% | 1 | 1 | -13.200% |
| 2026-08-21 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +3.622% | 1 | 0 | -34.043% |
| 2026-07-27 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +9.483% | 1 | 1 | -31.654% |
| 2026-07-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +163.636% | 1 | 0 | -25.172% |
| 2025-02-13 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | +5.769% | 102 | 5,330 | +97.273% |
| 2025-02-12 | 1.9900 | 2.0800 | 1.9700 | 2.0800 | 0.000% | 5 | 5,330 | +108.654% |
| 2025-02-11 | 2.0700 | 2.0800 | 2.0400 | 2.0800 | -1.887% | 4 | 5,332 | +108.654% |
| 2025-02-10 | 2.0100 | 2.1200 | 2.0000 | 2.1200 | -1.852% | 4 | 5,331 | +104.717% |
| 2025-02-07 | 2.0600 | 2.1600 | 2.0500 | 2.1600 | -3.571% | 8 | 5,330 | +100.926% |
| 2025-02-06 | 2.4000 | 2.4000 | 2.0900 | 2.2400 | -21.404% | 275 | 5,328 | +93.750% |
| 2025-02-05 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | +5.166% | 16 | 5,289 | +52.281% |
| 2025-02-04 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | +2.264% | 2 | 5,305 | +60.148% |
| 2025-02-03 | 2.6000 | 2.6500 | 2.3700 | 2.6500 | -4.676% | 10 | 5,307 | +63.774% |
| 2025-01-31 | 2.7300 | 2.9000 | 2.7300 | 2.7800 | -4.138% | 160 | 5,303 | +56.115% |
| 2025-01-30 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +4.693% | 1 | 5,320 | +49.655% |
| 2025-01-29 | 2.6500 | 2.7700 | 2.6500 | 2.7700 | +2.593% | 48 | 5,320 | +56.679% |
| 2025-01-28 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | -2.878% | 4 | 5,351 | +60.741% |
| 2025-01-27 | 2.8400 | 2.8700 | 2.7800 | 2.7800 | +1.460% | 429 | 5,347 | +56.115% |
| 2025-01-24 | 2.8200 | 2.8200 | 2.7400 | 2.7400 | -0.364% | 22 | 5,776 | +58.394% |
| 2025-01-23 | 2.7000 | 2.7500 | 2.7000 | 2.7500 | +2.230% | 11 | 5,787 | +57.818% |
| 2025-01-22 | 2.7700 | 2.7700 | 2.6900 | 2.6900 | -8.814% | 465 | 5,796 | +61.338% |
| 2025-01-21 | 2.8700 | 2.9500 | 2.8700 | 2.9500 | +4.240% | 24 | 5,460 | +47.119% |
| 2025-01-17 | 2.7800 | 2.8300 | 2.7400 | 2.8300 | +4.815% | 44 | 5,459 | +53.357% |
| 2025-01-16 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | 0.000% | 54 | 5,459 | +60.741% |
| 2025-01-15 | 2.6600 | 2.7000 | 2.6600 | 2.7000 | +5.882% | 16 | 5,405 | +60.741% |
| 2025-01-14 | 2.4900 | 2.5500 | 2.4900 | 2.5500 | +4.082% | 4,014 | 5,389 | +70.196% |
| 2025-01-10 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -1.210% | 2 | 1,396 | +77.143% |
| 2025-01-08 | 2.5000 | 2.5500 | 2.4500 | 2.4800 | -5.703% | 237 | 1,369 | +75.000% |
| 2025-01-07 | 2.6200 | 2.6400 | 2.6200 | 2.6300 | -4.364% | 19 | 1,369 | +65.019% |
| 2025-01-06 | 2.7500 | 2.7600 | 2.7500 | 2.7500 | +4.563% | 24 | 1,351 | +57.818% |
| 2025-01-03 | 2.4500 | 2.6300 | 2.4500 | 2.6300 | +6.911% | 24 | 1,367 | +65.019% |
| 2025-01-02 | 2.6000 | 2.6000 | 2.4600 | 2.4600 | -7.170% | 42 | 1,359 | +76.423% |
| 2024-12-31 | 2.6800 | 2.6800 | 2.6500 | 2.6500 | 0.000% | 54 | 1,414 | +63.774% |
| 2024-12-30 | 2.7000 | 2.7000 | 2.5800 | 2.6500 | -4.676% | 70 | 1,414 | +63.774% |
| 2024-12-27 | 2.8400 | 2.8400 | 2.7400 | 2.7800 | -1.418% | 212 | 1,346 | +56.115% |
| 2024-12-26 | 2.7600 | 2.8200 | 2.7600 | 2.8200 | +8.462% | 2 | 1,244 | +53.901% |
| 2024-12-23 | 2.6500 | 2.7100 | 2.5900 | 2.6000 | -4.059% | 165 | 1,244 | +66.923% |
| 2024-12-20 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | +7.968% | 4 | 1,225 | +60.148% |
| 2024-12-19 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -7.380% | 1 | 1,224 | +72.908% |
| 2024-12-17 | 2.6700 | 2.8100 | 2.6700 | 2.7100 | -1.455% | 42 | 1,224 | +60.148% |
| 2024-12-16 | 2.7200 | 2.8600 | 2.7200 | 2.7500 | -9.836% | 20 | 1,206 | +57.818% |
| 2024-12-12 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 0.000% | 10 | 1,206 | +42.295% |
| 2024-12-11 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | -7.576% | 178 | 1,196 | +42.295% |
| 2024-12-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.538% | 21 | 1,218 | +31.515% |
| 2024-12-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 16 | 1,207 | +33.538% |
| 2024-12-05 | 3.2000 | 3.2300 | 3.1000 | 3.2000 | -3.030% | 44 | 1,191 | +35.625% |
| 2024-12-04 | 3.4000 | 3.4000 | 3.2500 | 3.3000 | -5.444% | 7 | 1,150 | +31.515% |
| 2024-12-03 | 3.5000 | 3.5000 | 3.4600 | 3.4900 | -3.324% | 81 | 1,147 | +24.355% |
| 2024-12-02 | 3.6000 | 3.6100 | 3.6000 | 3.6100 | -3.733% | 31 | 1,067 | +20.222% |
| 2024-11-29 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.351% | 4 | 1,096 | +15.733% |
| 2024-11-26 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 2 | 1,094 | +17.297% |
| 2024-11-25 | 3.9500 | 4.0000 | 3.9000 | 4.0000 | +2.564% | 48 | 1,096 | +8.500% |
| 2024-11-22 | 3.6000 | 3.9000 | 3.6000 | 3.9000 | +8.333% | 24 | 1,134 | +11.282% |
| 2024-11-21 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +9.091% | 1 | 1,145 | +20.556% |
| 2024-11-20 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -9.589% | 36 | 1,145 | +31.515% |
| 2024-11-13 | 3.7000 | 3.7400 | 3.6500 | 3.6500 | +2.817% | 15 | 1,111 | +18.904% |
| 2024-11-12 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -7.792% | 1 | 1,101 | +22.254% |
| 2024-11-11 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | +8.451% | 58 | 1,100 | +12.727% |
| 2024-11-08 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | -2.740% | 192 | 1,149 | +22.254% |
| 2024-11-07 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 0.000% | 6 | 1,053 | +18.904% |
| 2024-11-06 | 3.4000 | 3.6500 | 3.2000 | 3.6500 | +15.873% | 214 | 1,059 | +18.904% |
| 2024-11-05 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | +6.780% | 80 | 1,273 | +37.778% |
| 2024-11-04 | 2.9600 | 2.9600 | 2.9500 | 2.9500 | -1.993% | 4 | 1,352 | +47.119% |
| 2024-11-01 | 3.0400 | 3.0400 | 3.0100 | 3.0100 | +3.793% | 200 | 1,354 | +44.186% |
| 2024-10-31 | 2.9200 | 2.9500 | 2.9000 | 2.9000 | -4.918% | 22 | 1,304 | +49.655% |
| 2024-10-30 | 2.9500 | 3.0500 | 2.9500 | 3.0500 | -1.613% | 9 | 1,282 | +42.295% |
| 2024-10-29 | 3.1500 | 3.5500 | 2.8900 | 3.1000 | -19.481% | 281 | 1,279 | +40.000% |
| 2024-10-28 | 3.7600 | 3.8500 | 3.7500 | 3.8500 | +6.061% | 5 | 1,005 | +12.727% |
| 2024-10-25 | 3.6000 | 3.6500 | 3.6000 | 3.6300 | -3.200% | 72 | 1,006 | +19.559% |
| 2024-10-24 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +7.143% | 1 | 971 | +15.733% |
| 2024-10-23 | 3.6500 | 3.7000 | 3.5000 | 3.5000 | -1.408% | 5 | 972 | +24.000% |
| 2024-10-18 | 3.4700 | 3.5500 | 3.4700 | 3.5500 | 0.000% | 4 | 977 | +22.254% |
| 2024-10-16 | 3.5500 | 3.6000 | 3.5500 | 3.5500 | +2.899% | 52 | 979 | +22.254% |
| 2024-10-15 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +0.583% | 1 | 1,014 | +25.797% |
| 2024-10-14 | 3.3600 | 3.4500 | 3.3600 | 3.4300 | +6.192% | 3 | 1,015 | +26.531% |
| 2024-10-11 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -2.121% | 2 | 1,016 | +34.365% |
| 2024-10-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.774% | 1 | 1,017 | +31.515% |
| 2024-10-09 | 3.1500 | 3.1800 | 3.1500 | 3.1800 | -0.625% | 50 | 1,016 | +36.478% |
| 2024-10-08 | 3.0800 | 3.2900 | 3.0800 | 3.2000 | +1.266% | 20 | 983 | +35.625% |
| 2024-10-04 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | -2.769% | 154 | 963 | +37.342% |
| 2024-09-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -5.797% | 1 | 886 | +33.538% |
| 2024-09-27 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +5.183% | 4 | 885 | +25.797% |
| 2024-09-26 | 3.2400 | 3.2800 | 3.1300 | 3.2800 | +5.806% | 51 | 883 | +32.317% |
| 2024-09-25 | 3.2500 | 3.2500 | 2.2000 | 3.1000 | -8.824% | 79 | 892 | +40.000% |
| 2024-09-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 1 | 830 | +27.647% |
| 2024-09-20 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.225% | 6 | 829 | +27.647% |
| 2024-09-19 | 3.7500 | 3.7500 | 3.5500 | 3.5500 | +1.429% | 74 | 832 | +22.254% |
| 2024-09-18 | 3.5000 | 3.7500 | 3.5000 | 3.5000 | +1.449% | 32 | 900 | +24.000% |
| 2024-09-17 | 3.6000 | 3.6500 | 3.3500 | 3.4500 | +1.471% | 50 | 892 | +25.797% |
| 2024-09-13 | 3.2900 | 3.4000 | 3.2500 | 3.4000 | +4.294% | 124 | 927 | +27.647% |
| 2024-09-12 | 3.0700 | 3.2600 | 3.0500 | 3.2600 | +5.161% | 38 | 903 | +33.129% |
| 2024-09-11 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | +1.639% | 11 | 874 | +40.000% |
| 2024-09-10 | 3.1000 | 3.2500 | 2.9000 | 3.0500 | -8.955% | 267 | 869 | +42.295% |
| 2024-09-09 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | +4.687% | 26 | 604 | +29.552% |
| 2024-09-06 | 3.3000 | 3.3000 | 3.0100 | 3.2000 | -6.433% | 84 | 630 | +35.625% |
| 2024-09-05 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -3.662% | 2 | 600 | +26.901% |
| 2024-09-04 | 3.6600 | 3.6600 | 3.5500 | 3.5500 | -0.281% | 5 | 598 | +22.254% |
| 2024-09-03 | 3.5500 | 3.5600 | 3.5500 | 3.5600 | -0.836% | 110 | 597 | +21.910% |
| 2024-08-27 | 3.6000 | 3.6500 | 3.5900 | 3.5900 | -6.753% | 5 | 647 | +20.891% |
| 2024-08-23 | 3.6500 | 3.8500 | 3.5000 | 3.8500 | +5.479% | 56 | 648 | +12.727% |
| 2024-08-22 | 3.4700 | 3.6500 | 3.4700 | 3.6500 | +5.187% | 8 | 675 | +18.904% |
| 2024-08-21 | 3.5000 | 3.5500 | 3.4500 | 3.4700 | +2.059% | 8 | 675 | +25.072% |
| 2024-08-20 | 3.3000 | 3.4300 | 3.3000 | 3.4000 | +0.295% | 3 | 679 | +27.647% |
| 2024-08-19 | 3.3000 | 3.4000 | 3.2300 | 3.3900 | +9.355% | 12 | 678 | +28.024% |
| 2024-08-16 | 3.2000 | 3.2000 | 3.0500 | 3.1000 | -3.125% | 410 | 684 | +40.000% |
| 2024-08-15 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | +3.226% | 40 | 879 | +35.625% |
| 2024-08-14 | 2.9700 | 3.1000 | 2.9700 | 3.1000 | +6.897% | 4 | 871 | +40.000% |
| 2024-08-13 | 2.7000 | 2.9000 | 2.7000 | 2.9000 | +4.693% | 47 | 867 | +49.655% |
| 2024-08-12 | 2.8100 | 2.9100 | 2.7700 | 2.7700 | -7.667% | 34 | 860 | +56.679% |
| 2024-08-09 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | -1.639% | 50 | 826 | +44.667% |
| 2024-08-08 | 2.9800 | 3.0500 | 2.9800 | 3.0500 | +10.909% | 14 | 826 | +42.295% |
| 2024-08-07 | 2.9700 | 2.9700 | 2.6800 | 2.7500 | 0.000% | 49 | 828 | +57.818% |
| 2024-08-06 | 2.6000 | 2.9900 | 2.6000 | 2.7500 | +5.769% | 247 | 799 | +57.818% |
| 2024-08-05 | 2.7800 | 3.2000 | 2.5700 | 2.6000 | -5.455% | 167 | 432 | +66.923% |
| 2024-08-02 | 3.2000 | 3.7500 | 2.7000 | 2.7500 | -16.667% | 504 | 268 | +57.818% |
| 2024-08-01 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -5.714% | 5 | 51 | +31.515% |
| 2024-07-31 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | +2.941% | 36 | 46 | +24.000% |
| 2024-07-30 | 5.3500 | 5.3500 | 3.4000 | 3.4000 | -32.000% | 10 | 10 | +27.647% |
| 2024-02-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 4 | 113 | -13.200% |
| 2024-02-13 | 4.9700 | 5.0000 | 4.9700 | 5.0000 | -6.716% | 4 | 109 | -13.200% |
| 2024-02-12 | 5.2500 | 5.3600 | 5.2500 | 5.3600 | +4.078% | 8 | 111 | -19.030% |
| 2024-02-09 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +0.980% | 1 | 116 | -15.728% |
| 2024-02-08 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 0.000% | 7 | 115 | -14.902% |
| 2024-02-07 | 5.1200 | 5.2200 | 5.1000 | 5.1000 | +12.088% | 14 | 108 | -14.902% |
| 2024-02-06 | 4.2500 | 4.5500 | 4.2500 | 4.5500 | +9.113% | 27 | 116 | -4.615% |
| 2024-02-05 | 4.2500 | 4.2500 | 4.1700 | 4.1700 | -8.352% | 9 | 98 | +4.077% |
| 2024-02-02 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | 0.000% | 21 | 89 | -4.615% |
| 2024-02-01 | 4.2000 | 4.5500 | 4.2000 | 4.5500 | +5.814% | 6 | 70 | -4.615% |
| 2024-01-30 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.500% | 1 | 66 | +0.930% |
| 2024-01-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +9.589% | 1 | 65 | +8.500% |
| 2024-01-24 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -5.195% | 7 | 64 | +18.904% |
| 2024-01-23 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | +2.667% | 3 | 57 | +12.727% |
| 2024-01-19 | 3.6800 | 3.7500 | 3.6800 | 3.7500 | -0.266% | 41 | 54 | +15.733% |
| 2024-01-18 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -1.053% | 3 | 13 | +15.426% |
| 2024-01-17 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 10 | 10 | +14.211% |