F270115C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 0.000% | 3 | 148 | 0.000% |
| 2026-10-12 | 2.2000 | 2.2000 | 2.1700 | 2.1800 | -12.450% | 17 | 136 | 0.000% |
| 2026-10-09 | 2.3700 | 2.4900 | 2.3700 | 2.4900 | +8.734% | 3 | 134 | -12.450% |
| 2026-10-07 | 2.2100 | 2.3300 | 2.2100 | 2.2900 | -2.137% | 7 | 134 | -4.803% |
| 2026-10-06 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | -0.847% | 30 | 133 | -6.838% |
| 2026-10-05 | 2.3800 | 2.4000 | 2.3100 | 2.3600 | +3.057% | 8 | 133 | -7.627% |
| 2026-09-30 | 2.3100 | 2.3100 | 2.2600 | 2.2900 | -11.923% | 7 | 131 | -4.803% |
| 2026-09-29 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -1.887% | 2 | 129 | -16.154% |
| 2026-09-28 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -8.304% | 2 | 128 | -17.736% |
| 2026-09-25 | 2.8000 | 2.8900 | 2.8000 | 2.8900 | +3.957% | 90 | 118 | -24.567% |
| 2026-09-24 | 3.0000 | 3.0000 | 2.7800 | 2.7800 | -11.746% | 4 | 120 | -21.583% |
| 2026-09-23 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.077% | 1 | 120 | -30.794% |
| 2026-09-22 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | -5.797% | 35 | 90 | -32.923% |
| 2026-09-21 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +5.183% | 1 | 89 | -36.812% |
| 2026-09-18 | 3.3000 | 3.3500 | 3.2800 | 3.2800 | -20.964% | 8 | 83 | -33.537% |
| 2026-09-09 | 4.2100 | 4.2100 | 4.1500 | 4.1500 | -11.702% | 2 | 83 | -47.470% |
| 2026-09-08 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -0.424% | 20 | 83 | -53.617% |
| 2026-09-04 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +4.425% | 6 | 83 | -53.814% |
| 2026-09-03 | 4.3500 | 4.5200 | 4.3500 | 4.5200 | +5.116% | 9 | 88 | -51.770% |
| 2026-09-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +4.878% | 1 | 88 | -49.302% |
| 2026-09-01 | 4.1000 | 4.1000 | 4.0000 | 4.1000 | +1.737% | 15 | 73 | -46.829% |
| 2026-08-26 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +0.249% | 1 | 73 | -45.906% |
| 2026-08-25 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -1.951% | 2 | 73 | -45.771% |
| 2026-08-24 | 4.6000 | 4.6000 | 4.1000 | 4.1000 | -8.277% | 2 | 73 | -46.829% |
| 2026-08-21 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +6.429% | 1 | 73 | -51.230% |
| 2026-08-18 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -14.807% | 20 | 67 | -48.095% |
| 2026-07-30 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -12.433% | 4 | 64 | -55.781% |
| 2026-07-29 | 5.5700 | 5.6300 | 5.5700 | 5.6300 | +17.292% | 2 | 66 | -61.279% |
| 2026-07-28 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +8.352% | 1 | 66 | -54.583% |
| 2026-07-20 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +4.235% | 9 | 57 | -50.790% |
| 2026-07-15 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +3.659% | 7 | 64 | -48.706% |
| 2026-07-14 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.747% | 7 | 64 | -46.829% |
| 2026-07-13 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +2.353% | 1 | 64 | -49.885% |
| 2026-07-10 | 3.9900 | 4.2500 | 3.9900 | 4.2500 | +14.865% | 56 | 83 | -48.706% |
| 2026-07-08 | 3.7700 | 3.7900 | 3.6700 | 3.7000 | -3.896% | 20 | 64 | -41.081% |
| 2026-07-07 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | -7.674% | 11 | 53 | -43.377% |
| 2026-07-06 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +15.833% | 1 | 52 | -47.722% |
| 2026-07-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -17.241% | 5 | 47 | -39.444% |
| 2026-06-29 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -0.911% | 10 | 37 | -49.885% |
| 2026-06-26 | 5.4500 | 5.4500 | 4.3900 | 4.3900 | +0.920% | 22 | 18 | -50.342% |
| 2026-06-25 | 4.1500 | 4.5000 | 4.1500 | 4.3500 | +4.819% | 12 | 14 | -49.885% |
| 2026-06-24 | 4.2300 | 4.2300 | 4.1500 | 4.1500 | -12.447% | 4 | 11 | -47.470% |
| 2026-06-16 | 5.0000 | 5.0000 | 4.7400 | 4.7400 | -7.961% | 2 | 9 | -54.008% |
| 2026-06-15 | 5.8000 | 5.8000 | 5.1500 | 5.1500 | -2.830% | 2 | 7 | -57.670% |
| 2026-06-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -18.462% | 1 | 6 | -58.868% |
| 2026-06-03 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -10.345% | 5 | 6 | -66.462% |
| 2026-06-01 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -9.375% | 1 | 5 | -69.931% |
| 2026-05-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +479.710% | 5 | 5 | -72.750% |
| 2025-02-14 | 1.4000 | 1.4100 | 1.3600 | 1.3800 | +2.222% | 230 | 11,545 | +57.971% |
| 2025-02-13 | 1.3000 | 1.3900 | 1.2000 | 1.3500 | +3.846% | 375 | 11,545 | +61.481% |
| 2025-02-12 | 1.3900 | 1.3900 | 1.1900 | 1.3000 | +2.362% | 709 | 11,344 | +67.692% |
| 2025-02-11 | 1.3100 | 1.3100 | 1.1800 | 1.2700 | -2.308% | 213 | 10,842 | +71.654% |
| 2025-02-10 | 1.3100 | 1.3300 | 1.2300 | 1.3000 | 0.000% | 2,478 | 10,721 | +67.692% |
| 2025-02-07 | 1.3400 | 1.3500 | 1.2500 | 1.3000 | -2.256% | 2,012 | 8,320 | +67.692% |
| 2025-02-06 | 1.4400 | 1.6100 | 1.2700 | 1.3300 | -20.833% | 1,648 | 7,744 | +63.910% |
| 2025-02-05 | 1.8000 | 1.8200 | 1.6800 | 1.6800 | -2.326% | 109 | 6,796 | +29.762% |
| 2025-02-04 | 1.7500 | 1.7600 | 1.6700 | 1.7200 | +4.242% | 142 | 6,731 | +26.744% |
| 2025-02-03 | 1.5700 | 1.7600 | 1.5000 | 1.6500 | -2.941% | 260 | 6,637 | +32.121% |
| 2025-01-31 | 1.7900 | 1.8600 | 1.7000 | 1.7000 | 0.000% | 566 | 6,446 | +28.235% |
| 2025-01-30 | 1.9000 | 1.9000 | 1.7000 | 1.7000 | -7.609% | 632 | 6,213 | +28.235% |
| 2025-01-29 | 1.7300 | 1.8400 | 1.7300 | 1.8400 | +5.747% | 286 | 6,283 | +18.478% |
| 2025-01-28 | 1.7500 | 1.7500 | 1.6000 | 1.7400 | -8.421% | 699 | 6,461 | +25.287% |
| 2025-01-27 | 1.8300 | 1.9000 | 1.7700 | 1.9000 | +7.345% | 448 | 5,894 | +14.737% |
| 2025-01-24 | 1.1600 | 1.9000 | 1.1600 | 1.7700 | -1.117% | 496 | 5,693 | +23.164% |
| 2025-01-23 | 1.7300 | 1.7900 | 1.6200 | 1.7900 | +2.286% | 81 | 5,522 | +21.788% |
| 2025-01-22 | 1.9600 | 1.9600 | 1.6700 | 1.7500 | -10.256% | 321 | 5,498 | +24.571% |
| 2025-01-21 | 1.8100 | 2.0000 | 1.8100 | 1.9500 | +7.735% | 163 | 5,427 | +11.795% |
| 2025-01-17 | 1.6200 | 1.8300 | 1.6200 | 1.8100 | +4.023% | 140 | 5,371 | +20.442% |
| 2025-01-16 | 1.7500 | 1.7900 | 1.7000 | 1.7400 | +2.353% | 79 | 5,371 | +25.287% |
| 2025-01-15 | 1.6900 | 1.7700 | 1.6800 | 1.7000 | +4.294% | 540 | 5,324 | +28.235% |
| 2025-01-14 | 1.6200 | 1.6600 | 1.5800 | 1.6300 | +2.516% | 98 | 5,147 | +33.742% |
| 2025-01-13 | 1.6100 | 1.6100 | 1.5300 | 1.5900 | -1.242% | 46 | 5,069 | +37.107% |
| 2025-01-10 | 1.6300 | 1.7100 | 1.6000 | 1.6100 | -1.227% | 100 | 5,034 | +35.404% |
| 2025-01-08 | 1.6500 | 1.6700 | 1.5400 | 1.6300 | -1.212% | 218 | 4,842 | +33.742% |
| 2025-01-07 | 1.7500 | 1.8000 | 1.6200 | 1.6500 | -5.172% | 377 | 4,842 | +32.121% |
| 2025-01-06 | 1.7000 | 1.9200 | 1.7000 | 1.7400 | +2.959% | 284 | 4,551 | +25.287% |
| 2025-01-03 | 1.6000 | 1.7700 | 1.5000 | 1.6900 | +7.643% | 424 | 4,311 | +28.994% |
| 2025-01-02 | 1.7300 | 1.7400 | 1.5700 | 1.5700 | -9.249% | 329 | 4,161 | +38.854% |
| 2024-12-31 | 1.7100 | 1.7900 | 1.6600 | 1.7300 | +0.581% | 168 | 3,893 | +26.012% |
| 2024-12-30 | 1.7000 | 1.7400 | 1.6900 | 1.7200 | -2.273% | 28 | 3,893 | +26.744% |
| 2024-12-27 | 1.8400 | 1.8500 | 1.7500 | 1.7600 | -3.297% | 32 | 3,877 | +23.864% |
| 2024-12-26 | 1.8100 | 1.9600 | 1.7400 | 1.8200 | 0.000% | 214 | 3,892 | +19.780% |
| 2024-12-24 | 1.7700 | 1.8200 | 1.7200 | 1.8200 | +4.598% | 34 | 3,878 | +19.780% |
| 2024-12-23 | 1.7900 | 1.8000 | 1.6500 | 1.7400 | -3.333% | 135 | 3,878 | +25.287% |
| 2024-12-20 | 1.7300 | 1.9500 | 1.7000 | 1.8000 | +4.046% | 133 | 3,777 | +21.111% |
| 2024-12-19 | 1.6500 | 1.8800 | 1.6500 | 1.7300 | +2.976% | 96 | 3,649 | +26.012% |
| 2024-12-18 | 1.8500 | 1.9100 | 1.6200 | 1.6800 | -6.667% | 241 | 3,579 | +29.762% |
| 2024-12-17 | 1.7800 | 1.9000 | 1.7800 | 1.8000 | 0.000% | 236 | 3,374 | +21.111% |
| 2024-12-16 | 1.9000 | 2.0200 | 1.7200 | 1.8000 | -12.621% | 309 | 3,191 | +21.111% |
| 2024-12-13 | 2.0500 | 2.1100 | 2.0300 | 2.0600 | +1.478% | 122 | 3,007 | +5.825% |
| 2024-12-12 | 2.0500 | 2.1000 | 2.0100 | 2.0300 | -0.976% | 52 | 2,951 | +7.389% |
| 2024-12-11 | 2.1000 | 2.1100 | 2.0000 | 2.0500 | -6.818% | 75 | 2,971 | +6.341% |
| 2024-12-10 | 2.2100 | 2.2600 | 2.1800 | 2.2000 | +0.457% | 97 | 2,907 | -0.909% |
| 2024-12-09 | 2.2800 | 2.3300 | 2.1900 | 2.1900 | +3.302% | 49 | 2,834 | -0.457% |
| 2024-12-06 | 2.1500 | 2.2100 | 2.0500 | 2.1200 | -0.469% | 270 | 2,847 | +2.830% |
| 2024-12-05 | 2.1600 | 2.1900 | 2.1000 | 2.1300 | -3.182% | 308 | 2,918 | +2.347% |
| 2024-12-04 | 2.2900 | 2.3400 | 2.1800 | 2.2000 | -6.383% | 216 | 2,860 | -0.909% |
| 2024-12-03 | 2.3900 | 2.3900 | 2.3500 | 2.3500 | -5.242% | 60 | 2,714 | -7.234% |
| 2024-12-02 | 2.5800 | 2.5800 | 2.4400 | 2.4800 | -0.800% | 47 | 2,654 | -12.097% |
| 2024-11-29 | 2.5600 | 2.5800 | 2.5000 | 2.5000 | -1.961% | 6 | 2,639 | -12.800% |
| 2024-11-27 | 2.5600 | 2.6200 | 2.5500 | 2.5500 | 0.000% | 405 | 2,282 | -14.510% |
| 2024-11-26 | 2.6200 | 2.6200 | 2.4000 | 2.5500 | -8.273% | 39 | 2,282 | -14.510% |
| 2024-11-25 | 2.6600 | 2.8100 | 2.4600 | 2.7800 | +2.963% | 109 | 2,290 | -21.583% |
| 2024-11-22 | 2.3800 | 2.7500 | 2.3800 | 2.7000 | +19.469% | 744 | 2,337 | -19.259% |
| 2024-11-21 | 2.4000 | 2.4500 | 2.2600 | 2.2600 | -3.830% | 25 | 2,501 | -3.540% |
| 2024-11-20 | 2.3300 | 2.3900 | 2.2200 | 2.3500 | +11.374% | 159 | 2,501 | -7.234% |
| 2024-11-19 | 2.6100 | 2.6100 | 2.1100 | 2.1100 | -15.600% | 2 | 2,545 | +3.318% |
| 2024-11-18 | 2.5600 | 2.5600 | 2.5000 | 2.5000 | -1.575% | 6 | 2,545 | -12.800% |
| 2024-11-15 | 2.5000 | 2.5900 | 2.4700 | 2.5400 | +1.600% | 90 | 2,550 | -14.173% |
| 2024-11-14 | 2.4600 | 2.5400 | 2.4500 | 2.5000 | -0.794% | 9 | 2,523 | -12.800% |
| 2024-11-13 | 2.5600 | 2.5600 | 2.5000 | 2.5200 | +0.800% | 24 | 2,521 | -13.492% |
| 2024-11-12 | 2.6400 | 2.6400 | 2.3900 | 2.5000 | -5.303% | 88 | 2,541 | -12.800% |
| 2024-11-11 | 2.6200 | 2.7000 | 2.5500 | 2.6400 | +10.000% | 1,052 | 2,467 | -17.424% |
| 2024-11-08 | 2.5900 | 2.5900 | 2.3600 | 2.4000 | -1.235% | 320 | 2,662 | -9.167% |
| 2024-11-07 | 2.3800 | 2.5800 | 2.3800 | 2.4300 | -4.706% | 70 | 2,513 | -10.288% |
| 2024-11-06 | 2.3500 | 2.5500 | 2.1700 | 2.5500 | +18.605% | 470 | 2,478 | -14.510% |
| 2024-11-05 | 2.1000 | 2.1500 | 2.0500 | 2.1500 | +9.137% | 221 | 2,886 | +1.395% |
| 2024-11-04 | 1.9900 | 2.0500 | 1.9700 | 1.9700 | +2.604% | 91 | 3,071 | +10.660% |
| 2024-11-01 | 1.9600 | 2.0200 | 1.9200 | 1.9200 | -4.000% | 2,198 | 2,996 | +13.542% |
| 2024-10-31 | 2.0900 | 2.0900 | 1.9500 | 2.0000 | -3.382% | 294 | 1,911 | +9.000% |
| 2024-10-30 | 2.0000 | 2.1000 | 2.0000 | 2.0700 | -0.481% | 52 | 1,750 | +5.314% |
| 2024-10-29 | 2.2600 | 2.4300 | 1.9000 | 2.0800 | -21.212% | 464 | 1,706 | +4.808% |
| 2024-10-28 | 2.6000 | 2.8000 | 2.5400 | 2.6400 | +3.529% | 290 | 1,308 | -17.424% |
| 2024-10-25 | 2.5000 | 2.5500 | 2.4200 | 2.5500 | +1.594% | 58 | 1,092 | -14.510% |
| 2024-10-24 | 2.5000 | 2.5900 | 2.5000 | 2.5100 | +2.033% | 28 | 1,099 | -13.147% |
| 2024-10-23 | 2.5500 | 2.5500 | 2.4600 | 2.4600 | +1.653% | 34 | 1,081 | -11.382% |
| 2024-10-22 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +2.979% | 4 | 1,070 | -9.917% |
| 2024-10-21 | 2.3800 | 2.4300 | 2.3500 | 2.3500 | -2.490% | 34 | 1,070 | -7.234% |
| 2024-10-18 | 2.5000 | 2.5100 | 2.4100 | 2.4100 | -2.429% | 82 | 1,066 | -9.544% |
| 2024-10-17 | 2.5000 | 2.5000 | 2.4700 | 2.4700 | +2.917% | 11 | 1,039 | -11.741% |
| 2024-10-16 | 2.5600 | 2.5600 | 2.3400 | 2.4000 | +0.418% | 58 | 1,038 | -9.167% |
| 2024-10-15 | 2.3600 | 2.3900 | 2.3500 | 2.3900 | +2.137% | 6 | 1,063 | -8.787% |
| 2024-10-14 | 2.2500 | 2.3500 | 2.2500 | 2.3400 | +5.405% | 15 | 1,063 | -6.838% |
| 2024-10-11 | 2.2500 | 2.3000 | 2.2200 | 2.2200 | -0.893% | 40 | 1,057 | -1.802% |
| 2024-10-10 | 2.1600 | 2.2500 | 2.1600 | 2.2400 | +1.818% | 136 | 1,041 | -2.679% |
| 2024-10-09 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | +1.382% | 11 | 1,102 | -0.909% |
| 2024-10-08 | 2.1600 | 2.1700 | 2.0700 | 2.1700 | +0.930% | 51 | 1,091 | +0.461% |
| 2024-10-07 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | -0.463% | 8 | 1,070 | +1.395% |
| 2024-10-04 | 2.1200 | 2.1600 | 2.1000 | 2.1600 | +8.000% | 10 | 1,062 | +0.926% |
| 2024-10-03 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | -4.306% | 60 | 1,059 | +9.000% |
| 2024-10-02 | 2.1600 | 2.1600 | 2.0800 | 2.0900 | -8.333% | 158 | 1,020 | +4.306% |
| 2024-10-01 | 2.3200 | 2.3200 | 2.1700 | 2.2800 | +7.547% | 19 | 890 | -4.386% |
| 2024-09-30 | 2.2000 | 2.2000 | 2.1000 | 2.1200 | -2.304% | 44 | 872 | +2.830% |
| 2024-09-27 | 2.2500 | 2.5000 | 2.1700 | 2.1700 | -2.691% | 70 | 859 | +0.461% |
| 2024-09-26 | 2.1400 | 2.2300 | 2.1400 | 2.2300 | +8.780% | 121 | 853 | -2.242% |
| 2024-09-25 | 2.0000 | 2.1100 | 1.9500 | 2.0500 | -9.692% | 487 | 914 | +6.341% |
| 2024-09-24 | 2.3000 | 2.3400 | 2.2700 | 2.2700 | -0.439% | 124 | 507 | -3.965% |
| 2024-09-23 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -0.870% | 10 | 397 | -4.386% |
| 2024-09-20 | 2.3000 | 2.3000 | 2.2500 | 2.3000 | -0.433% | 56 | 387 | -5.217% |
| 2024-09-19 | 2.5100 | 2.5500 | 2.3100 | 2.3100 | -6.478% | 30 | 359 | -5.628% |
| 2024-09-18 | 2.4500 | 2.5000 | 2.4200 | 2.4700 | +8.811% | 132 | 348 | -11.741% |
| 2024-09-17 | 2.4600 | 2.4900 | 2.2700 | 2.2700 | -0.873% | 25 | 226 | -3.965% |
| 2024-09-16 | 2.1900 | 2.4200 | 2.1700 | 2.2900 | 0.000% | 212 | 209 | -4.803% |