F270115C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 7.1400 | 7.1700 | 7.0100 | 7.0200 | -1.681% | 17 | 138 | 0.000% |
| 2026-10-08 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +0.281% | 1 | 137 | -1.681% |
| 2026-10-07 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -1.385% | 2 | 135 | -1.404% |
| 2026-10-06 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -0.276% | 6 | 129 | -2.770% |
| 2026-10-05 | 7.2100 | 7.2500 | 7.1700 | 7.2400 | +0.976% | 50 | 79 | -3.039% |
| 2026-10-02 | 7.1500 | 7.1700 | 7.1500 | 7.1700 | -0.830% | 2 | 77 | -2.092% |
| 2026-10-01 | 7.2200 | 7.2800 | 7.2200 | 7.2300 | +1.831% | 3 | 74 | -2.905% |
| 2026-09-30 | 7.2300 | 7.2500 | 7.0700 | 7.1000 | -3.270% | 38 | 36 | -1.127% |
| 2026-09-29 | 7.4000 | 7.4000 | 7.3000 | 7.3400 | -1.211% | 21 | 15 | -4.360% |
| 2026-09-28 | 7.4200 | 7.5300 | 7.3700 | 7.4300 | -16.983% | 15 | 0 | -5.518% |
| 2026-08-06 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -4.787% | 1 | 3 | -21.564% |
| 2026-08-05 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -3.590% | 1 | 2 | -25.319% |
| 2026-07-30 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | +3.613% | 2 | 1 | -28.000% |
| 2026-07-21 | 9.5200 | 9.5200 | 9.4100 | 9.4100 | +111.461% | 2 | 0 | -25.399% |
| 2025-02-14 | 4.5000 | 4.7500 | 4.3000 | 4.4500 | +1.598% | 7,266 | 1,087 | +57.753% |
| 2025-02-13 | 4.3500 | 4.4500 | 4.3500 | 4.3800 | +2.336% | 13 | 1,087 | +60.274% |
| 2025-02-12 | 4.1900 | 4.3000 | 4.1500 | 4.2800 | +0.706% | 81 | 1,084 | +64.019% |
| 2025-02-11 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | +1.190% | 12 | 1,027 | +65.176% |
| 2025-02-10 | 4.3500 | 4.3500 | 4.1500 | 4.2000 | -2.326% | 55 | 1,015 | +67.143% |
| 2025-02-07 | 4.3000 | 4.4400 | 4.2300 | 4.3000 | -1.149% | 208 | 977 | +63.256% |
| 2025-02-06 | 4.7100 | 5.1000 | 4.3300 | 4.3500 | -13.000% | 89 | 877 | +61.379% |
| 2025-02-05 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | -2.913% | 66 | 790 | +40.400% |
| 2025-02-04 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | +4.040% | 5 | 824 | +36.311% |
| 2025-02-03 | 4.1500 | 5.0100 | 4.1500 | 4.9500 | -2.174% | 50 | 819 | +41.818% |
| 2025-01-31 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -4.528% | 2 | 775 | +38.735% |
| 2025-01-30 | 5.3000 | 5.3300 | 5.3000 | 5.3000 | +0.952% | 6 | 775 | +32.453% |
| 2025-01-29 | 5.2900 | 5.2900 | 5.2500 | 5.2500 | +5.000% | 42 | 773 | +33.714% |
| 2025-01-28 | 5.0500 | 5.0500 | 4.9500 | 5.0000 | -7.407% | 4 | 731 | +40.400% |
| 2025-01-27 | 5.2800 | 5.4000 | 5.2800 | 5.4000 | +5.675% | 40 | 727 | +30.000% |
| 2025-01-24 | 5.3000 | 5.3000 | 5.1100 | 5.1100 | +0.196% | 14 | 765 | +37.378% |
| 2025-01-23 | 5.0000 | 5.1600 | 5.0000 | 5.1000 | +0.196% | 4 | 772 | +37.647% |
| 2025-01-22 | 5.2200 | 5.2200 | 5.0500 | 5.0900 | -6.434% | 42 | 770 | +37.917% |
| 2025-01-21 | 6.3500 | 6.3500 | 5.2500 | 5.4400 | +4.615% | 61 | 734 | +29.044% |
| 2025-01-17 | 5.1600 | 5.2000 | 5.1600 | 5.2000 | +4.000% | 16 | 709 | +35.000% |
| 2025-01-16 | 5.0600 | 5.5000 | 5.0000 | 5.0000 | +1.010% | 23 | 709 | +40.400% |
| 2025-01-15 | 5.0300 | 5.0500 | 4.9500 | 4.9500 | +2.062% | 18 | 688 | +41.818% |
| 2025-01-14 | 4.7500 | 4.8500 | 4.7500 | 4.8500 | 0.000% | 27 | 698 | +44.742% |
| 2025-01-13 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +2.105% | 1 | 671 | +44.742% |
| 2025-01-10 | 5.2000 | 5.2000 | 4.7500 | 4.7500 | 0.000% | 40 | 670 | +47.789% |
| 2025-01-08 | 4.7500 | 4.8000 | 4.7000 | 4.7500 | -1.042% | 29 | 631 | +47.789% |
| 2025-01-07 | 4.8700 | 4.8700 | 4.8000 | 4.8000 | -4.000% | 3 | 631 | +46.250% |
| 2025-01-06 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | +1.010% | 128 | 628 | +40.400% |
| 2025-01-03 | 4.6400 | 4.9500 | 4.6400 | 4.9500 | +6.452% | 46 | 656 | +41.818% |
| 2025-01-02 | 4.9500 | 4.9500 | 4.6500 | 4.6500 | -7.000% | 13 | 638 | +50.968% |
| 2024-12-31 | 4.9500 | 5.0900 | 4.9500 | 5.0000 | +1.010% | 48 | 577 | +40.400% |
| 2024-12-30 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -3.320% | 10 | 577 | +41.818% |
| 2024-12-27 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -0.967% | 2 | 567 | +37.109% |
| 2024-12-26 | 5.2000 | 6.1000 | 5.1500 | 5.1700 | +1.373% | 20 | 566 | +35.783% |
| 2024-12-24 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | +2.000% | 27 | 573 | +37.647% |
| 2024-12-23 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | 0.000% | 18 | 573 | +40.400% |
| 2024-12-20 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | +3.093% | 17 | 555 | +40.400% |
| 2024-12-19 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -0.206% | 1 | 538 | +44.742% |
| 2024-12-18 | 5.1500 | 5.1700 | 4.8500 | 4.8600 | -2.800% | 15 | 537 | +44.444% |
| 2024-12-17 | 5.1000 | 5.2000 | 5.0000 | 5.0000 | -0.990% | 5 | 526 | +40.400% |
| 2024-12-16 | 5.1500 | 5.1900 | 5.0000 | 5.0500 | -6.827% | 42 | 521 | +39.010% |
| 2024-12-13 | 5.5000 | 5.5000 | 5.4000 | 5.4200 | -1.455% | 18 | 479 | +29.520% |
| 2024-12-12 | 5.5100 | 5.5200 | 5.4500 | 5.5000 | +0.365% | 20 | 470 | +27.636% |
| 2024-12-11 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -3.860% | 3 | 452 | +28.102% |
| 2024-12-09 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | +2.703% | 11 | 432 | +23.158% |
| 2024-12-06 | 5.1000 | 5.5500 | 5.1000 | 5.5500 | 0.000% | 10 | 422 | +26.486% |
| 2024-12-05 | 5.6500 | 6.0000 | 5.5500 | 5.5500 | +3.738% | 21 | 425 | +26.486% |
| 2024-12-04 | 5.8500 | 5.8500 | 5.3500 | 5.3500 | -9.781% | 4 | 404 | +31.215% |
| 2024-12-03 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -3.263% | 2 | 400 | +18.381% |
| 2024-12-02 | 6.1500 | 6.1500 | 6.1300 | 6.1300 | -0.325% | 2 | 400 | +14.519% |
| 2024-11-27 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 0.000% | 1 | 397 | +14.146% |
| 2024-11-26 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -5.385% | 22 | 397 | +14.146% |
| 2024-11-25 | 6.5100 | 6.5100 | 6.5000 | 6.5000 | +4.334% | 2 | 419 | +8.000% |
| 2024-11-22 | 6.1000 | 6.2300 | 6.1000 | 6.2300 | +5.059% | 12 | 421 | +12.681% |
| 2024-11-21 | 6.0500 | 6.0500 | 5.9300 | 5.9300 | +2.773% | 2 | 425 | +18.381% |
| 2024-11-20 | 5.8000 | 5.8000 | 5.6500 | 5.7700 | -9.134% | 5 | 425 | +21.664% |
| 2024-11-18 | 6.2000 | 6.3500 | 6.2000 | 6.3500 | +3.252% | 33 | 422 | +10.551% |
| 2024-11-13 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | -0.485% | 4 | 391 | +14.146% |
| 2024-11-12 | 6.1500 | 6.1800 | 6.1500 | 6.1800 | -1.120% | 19 | 393 | +13.592% |
| 2024-11-11 | 6.1900 | 6.4500 | 6.1900 | 6.2500 | +2.459% | 20 | 412 | +12.320% |
| 2024-11-07 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.328% | 71 | 424 | +15.082% |
| 2024-11-06 | 5.9500 | 6.3100 | 5.9500 | 6.3100 | +13.694% | 1,862 | 424 | +11.252% |
| 2024-11-05 | 5.6100 | 5.6500 | 5.5000 | 5.5500 | +2.778% | 29 | 451 | +26.486% |
| 2024-11-04 | 5.3500 | 5.4100 | 5.3500 | 5.4000 | +3.448% | 16 | 465 | +30.000% |
| 2024-11-01 | 6.0000 | 6.0000 | 5.2200 | 5.2200 | -5.091% | 744 | 449 | +34.483% |
| 2024-10-31 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.901% | 1 | 789 | +27.636% |
| 2024-10-30 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | +1.835% | 2 | 788 | +26.486% |
| 2024-10-29 | 5.3000 | 5.5500 | 5.3000 | 5.4500 | -14.844% | 52 | 787 | +28.807% |
| 2024-10-28 | 6.2600 | 6.4000 | 6.2600 | 6.4000 | +4.065% | 363 | 748 | +9.687% |
| 2024-10-25 | 6.2500 | 6.2500 | 6.1000 | 6.1500 | -1.914% | 660 | 386 | +14.146% |
| 2024-10-24 | 6.2000 | 6.3400 | 6.1600 | 6.2700 | -5.000% | 12 | 87 | +11.962% |
| 2024-10-22 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +10.000% | 1 | 77 | +6.364% |
| 2024-10-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 1 | 76 | +17.000% |
| 2024-10-17 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.667% | 6 | 77 | +15.082% |
| 2024-10-16 | 6.0000 | 6.1000 | 6.0000 | 6.0000 | +2.564% | 14 | 77 | +17.000% |
| 2024-10-15 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | +1.916% | 15 | 83 | +20.000% |
| 2024-10-14 | 6.0000 | 6.0000 | 5.7400 | 5.7400 | -0.174% | 2 | 88 | +22.300% |
| 2024-10-11 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +6.481% | 6 | 86 | +22.087% |
| 2024-10-10 | 5.6000 | 5.7000 | 5.4000 | 5.4000 | -3.226% | 51 | 89 | +30.000% |
| 2024-10-09 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +1.455% | 30 | 139 | +25.806% |
| 2024-10-08 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 6 | 109 | +27.636% |
| 2024-10-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 6 | 103 | +27.636% |
| 2024-10-04 | 5.5200 | 5.6000 | 5.5200 | 5.6000 | +3.704% | 32 | 97 | +25.357% |
| 2024-10-03 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.639% | 5 | 91 | +30.000% |
| 2024-10-02 | 5.5000 | 5.6000 | 5.4900 | 5.4900 | -5.345% | 23 | 86 | +27.869% |
| 2024-10-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.172% | 5 | 63 | +21.034% |
| 2024-09-27 | 5.9000 | 6.0000 | 5.8100 | 5.8100 | +0.172% | 32 | 68 | +20.826% |
| 2024-09-26 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | +6.227% | 8 | 62 | +21.034% |
| 2024-09-25 | 5.5100 | 5.5500 | 5.4000 | 5.4600 | -7.301% | 29 | 55 | +28.571% |
| 2024-09-24 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -0.169% | 1 | 26 | +19.185% |
| 2024-09-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.855% | 1 | 25 | +18.983% |
| 2024-09-20 | 5.9600 | 6.0000 | 5.8500 | 5.8500 | -5.645% | 14 | 24 | +20.000% |
| 2024-09-19 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.506% | 1 | 17 | +13.226% |
| 2024-09-18 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | +0.842% | 10 | 16 | +17.195% |
| 2024-09-17 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +1.538% | 1 | 21 | +18.182% |
| 2024-09-16 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | 0.000% | 20 | 20 | +20.000% |