F270115C00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -12.025% | 1 | 12 | 0.000% |
| 2026-09-24 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -15.357% | 2 | 10 | -12.025% |
| 2026-09-17 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -12.363% | 1 | 11 | -25.536% |
| 2026-09-03 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +3.902% | 1 | 12 | -34.742% |
| 2026-09-02 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +5.128% | 1 | 11 | -32.195% |
| 2026-09-01 | 5.9400 | 5.9400 | 5.8500 | 5.8500 | -7.143% | 2 | 11 | -28.718% |
| 2026-08-26 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -5.547% | 1 | 10 | -33.810% |
| 2026-07-31 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -1.622% | 4 | 14 | -37.481% |
| 2026-07-27 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +9.355% | 10 | 5 | -38.496% |
| 2026-07-16 | 6.3500 | 6.3600 | 6.2000 | 6.2000 | +5.085% | 12 | 4 | -32.742% |
| 2026-06-30 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | +165.766% | 4 | 0 | -29.322% |
| 2025-02-14 | 2.2100 | 2.2700 | 2.1900 | 2.2200 | +1.370% | 246 | 4,000 | +87.838% |
| 2025-02-13 | 2.1600 | 2.2100 | 2.1200 | 2.1900 | +2.817% | 309 | 4,000 | +90.411% |
| 2025-02-12 | 2.0500 | 2.1300 | 2.0000 | 2.1300 | +2.899% | 141 | 4,063 | +95.775% |
| 2025-02-11 | 2.0900 | 2.1200 | 2.0700 | 2.0700 | -0.957% | 149 | 3,995 | +101.449% |
| 2025-02-10 | 2.1200 | 2.1200 | 2.0300 | 2.0900 | -0.476% | 744 | 3,956 | +99.522% |
| 2025-02-07 | 2.1200 | 2.1700 | 2.0500 | 2.1000 | -1.408% | 674 | 3,599 | +98.571% |
| 2025-02-06 | 3.5500 | 3.5500 | 2.0900 | 2.1300 | -21.111% | 1,033 | 3,368 | +95.775% |
| 2025-02-05 | 2.7400 | 2.8000 | 2.7000 | 2.7000 | -1.099% | 15 | 2,629 | +54.444% |
| 2025-02-04 | 2.6500 | 2.7700 | 2.6500 | 2.7300 | +3.019% | 311 | 2,634 | +52.747% |
| 2025-02-03 | 2.5100 | 2.7400 | 2.4500 | 2.6500 | -8.621% | 69 | 2,593 | +57.358% |
| 2025-01-31 | 2.8700 | 2.9000 | 2.8000 | 2.9000 | +3.571% | 110 | 2,568 | +43.793% |
| 2025-01-30 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | -0.709% | 93 | 2,618 | +48.929% |
| 2025-01-29 | 2.7700 | 2.8800 | 2.7700 | 2.8200 | +7.224% | 45 | 2,542 | +47.872% |
| 2025-01-28 | 2.7500 | 2.7500 | 2.6000 | 2.6300 | -10.847% | 146 | 2,499 | +58.555% |
| 2025-01-27 | 2.8000 | 2.9600 | 2.7800 | 2.9500 | +8.456% | 386 | 2,417 | +41.356% |
| 2025-01-24 | 2.8400 | 2.8600 | 2.7200 | 2.7200 | -1.449% | 214 | 2,641 | +53.309% |
| 2025-01-23 | 2.7100 | 2.7800 | 2.6500 | 2.7600 | +2.602% | 103 | 2,546 | +51.087% |
| 2025-01-22 | 2.7500 | 2.8100 | 2.6700 | 2.6900 | -8.503% | 97 | 2,443 | +55.019% |
| 2025-01-21 | 3.0000 | 3.0000 | 2.8800 | 2.9400 | +6.137% | 384 | 2,351 | +41.837% |
| 2025-01-17 | 2.8000 | 2.8300 | 2.7400 | 2.7700 | +1.465% | 382 | 2,534 | +50.542% |
| 2025-01-16 | 2.7100 | 2.7500 | 2.6300 | 2.7300 | +1.487% | 32 | 2,534 | +52.747% |
| 2025-01-15 | 2.6500 | 2.7300 | 2.6500 | 2.6900 | +5.078% | 156 | 2,520 | +55.019% |
| 2025-01-14 | 2.5600 | 2.5900 | 2.4400 | 2.5600 | +2.400% | 160 | 2,447 | +62.891% |
| 2025-01-13 | 2.5000 | 2.5000 | 2.4500 | 2.5000 | 0.000% | 90 | 2,293 | +66.800% |
| 2025-01-10 | 2.5500 | 2.6500 | 2.4900 | 2.5000 | -3.846% | 162 | 2,223 | +66.800% |
| 2025-01-08 | 2.5500 | 2.6200 | 2.5000 | 2.6000 | 0.000% | 50 | 2,092 | +60.385% |
| 2025-01-07 | 2.7500 | 2.7500 | 2.6000 | 2.6000 | -3.704% | 26 | 2,092 | +60.385% |
| 2025-01-06 | 2.8500 | 2.9000 | 2.7000 | 2.7000 | -0.369% | 38 | 2,068 | +54.444% |
| 2025-01-03 | 2.5500 | 2.7200 | 2.4000 | 2.7100 | +7.115% | 362 | 2,090 | +53.875% |
| 2025-01-02 | 2.6100 | 2.7000 | 2.5300 | 2.5300 | -4.887% | 112 | 1,946 | +64.822% |
| 2024-12-31 | 2.7500 | 2.7500 | 2.6600 | 2.6600 | -1.481% | 8 | 1,904 | +56.767% |
| 2024-12-30 | 2.6800 | 2.7600 | 2.6500 | 2.7000 | -3.571% | 81 | 1,904 | +54.444% |
| 2024-12-27 | 2.5600 | 2.8400 | 2.5600 | 2.8000 | -1.060% | 76 | 1,836 | +48.929% |
| 2024-12-26 | 2.8100 | 2.9500 | 2.8000 | 2.8300 | +2.536% | 72 | 1,804 | +47.350% |
| 2024-12-24 | 2.7300 | 2.8700 | 2.7000 | 2.7600 | +0.730% | 21 | 1,729 | +51.087% |
| 2024-12-23 | 2.7000 | 3.1000 | 2.6000 | 2.7400 | -1.083% | 160 | 1,729 | +52.190% |
| 2024-12-20 | 2.7100 | 2.7700 | 2.6500 | 2.7700 | +6.538% | 64 | 1,689 | +50.542% |
| 2024-12-19 | 2.7200 | 2.7200 | 2.6000 | 2.6000 | -0.763% | 84 | 1,635 | +60.385% |
| 2024-12-18 | 2.8000 | 2.8700 | 2.6200 | 2.6200 | -5.755% | 98 | 1,561 | +59.160% |
| 2024-12-17 | 2.7500 | 2.8100 | 2.7500 | 2.7800 | -0.358% | 138 | 1,514 | +50.000% |
| 2024-12-16 | 2.6600 | 2.9300 | 2.6600 | 2.7900 | -11.429% | 294 | 1,379 | +49.462% |
| 2024-12-13 | 3.1500 | 3.1500 | 3.1000 | 3.1500 | -1.563% | 42 | 1,086 | +32.381% |
| 2024-12-12 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +1.587% | 3 | 1,065 | +30.312% |
| 2024-12-11 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -4.545% | 1 | 1,062 | +32.381% |
| 2024-12-10 | 3.3000 | 3.3500 | 3.2500 | 3.3000 | +2.804% | 101 | 1,025 | +26.364% |
| 2024-12-09 | 3.4000 | 3.4000 | 3.2100 | 3.2100 | +0.312% | 97 | 1,014 | +29.907% |
| 2024-12-06 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | 0.000% | 98 | 1,067 | +30.312% |
| 2024-12-05 | 3.3000 | 3.3000 | 3.1600 | 3.2000 | -4.478% | 229 | 1,068 | +30.312% |
| 2024-12-04 | 3.3500 | 3.3500 | 3.2500 | 3.3500 | -6.944% | 29 | 859 | +24.478% |
| 2024-12-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.639% | 3 | 830 | +15.833% |
| 2024-12-02 | 3.8000 | 3.8000 | 3.6500 | 3.6600 | -0.543% | 255 | 827 | +13.934% |
| 2024-11-29 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 0.000% | 4 | 772 | +13.315% |
| 2024-11-27 | 3.6500 | 3.6800 | 3.6500 | 3.6800 | -1.075% | 2 | 772 | +13.315% |
| 2024-11-26 | 4.0000 | 4.0000 | 3.6500 | 3.7200 | -7.000% | 11 | 772 | +12.097% |
| 2024-11-25 | 3.9200 | 4.0100 | 3.8500 | 4.0000 | +5.820% | 42 | 769 | +4.250% |
| 2024-11-22 | 3.7200 | 3.8500 | 3.6600 | 3.7800 | +8.000% | 12 | 809 | +10.317% |
| 2024-11-21 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | +1.449% | 23 | 802 | +19.143% |
| 2024-11-20 | 3.6300 | 3.6300 | 3.3500 | 3.4500 | -7.754% | 14 | 802 | +20.870% |
| 2024-11-19 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -1.058% | 1 | 790 | +11.497% |
| 2024-11-18 | 3.7300 | 3.7800 | 3.7300 | 3.7800 | +1.340% | 23 | 789 | +10.317% |
| 2024-11-15 | 3.6100 | 3.7300 | 3.6100 | 3.7300 | +2.192% | 22 | 791 | +11.796% |
| 2024-11-14 | 3.7600 | 3.8000 | 3.6500 | 3.6500 | -2.406% | 41 | 782 | +14.247% |
| 2024-11-13 | 3.8000 | 3.8000 | 3.6900 | 3.7400 | +0.268% | 5 | 822 | +11.497% |
| 2024-11-12 | 3.6800 | 3.7300 | 3.6800 | 3.7300 | -1.842% | 3 | 817 | +11.796% |
| 2024-11-11 | 3.6100 | 3.8200 | 3.5500 | 3.8000 | +7.345% | 23 | 814 | +9.737% |
| 2024-11-08 | 3.5800 | 3.6100 | 3.5300 | 3.5400 | -4.324% | 52 | 822 | +17.797% |
| 2024-11-07 | 3.5500 | 3.7000 | 3.5500 | 3.7000 | +1.370% | 15 | 816 | +12.703% |
| 2024-11-06 | 3.5000 | 3.6900 | 3.5000 | 3.6500 | +15.506% | 395 | 810 | +14.247% |
| 2024-11-05 | 3.1900 | 3.1900 | 3.1600 | 3.1600 | +3.607% | 2 | 1,104 | +31.962% |
| 2024-11-04 | 3.1000 | 3.1000 | 2.9700 | 3.0500 | +3.390% | 65 | 1,103 | +36.721% |
| 2024-11-01 | 3.0500 | 3.1000 | 2.9100 | 2.9500 | 0.000% | 184 | 1,064 | +41.356% |
| 2024-10-31 | 3.0500 | 3.0500 | 2.9500 | 2.9500 | -6.349% | 16 | 1,002 | +41.356% |
| 2024-10-30 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | +2.273% | 5 | 1,012 | +32.381% |
| 2024-10-29 | 3.5000 | 3.5000 | 2.9400 | 3.0800 | -18.302% | 317 | 1,008 | +35.390% |
| 2024-10-28 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +1.892% | 1 | 691 | +10.610% |
| 2024-10-25 | 3.6500 | 3.7000 | 3.6000 | 3.7000 | -0.804% | 164 | 690 | +12.703% |
| 2024-10-24 | 3.7500 | 3.8500 | 3.6900 | 3.7300 | +5.070% | 13 | 608 | +11.796% |
| 2024-10-23 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -1.114% | 15 | 595 | +17.465% |
| 2024-10-22 | 3.6600 | 3.6600 | 3.5900 | 3.5900 | +4.058% | 21 | 610 | +16.156% |
| 2024-10-21 | 3.6300 | 3.6600 | 3.4500 | 3.4500 | -5.479% | 137 | 589 | +20.870% |
| 2024-10-18 | 3.6700 | 3.7500 | 3.6500 | 3.6500 | +3.989% | 34 | 458 | +14.247% |
| 2024-10-16 | 3.5500 | 3.5500 | 3.5000 | 3.5100 | -3.836% | 26 | 441 | +18.803% |
| 2024-10-15 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +2.817% | 1 | 455 | +14.247% |
| 2024-10-14 | 3.4000 | 3.5500 | 3.4000 | 3.5500 | +5.341% | 52 | 454 | +17.465% |
| 2024-10-11 | 3.3600 | 3.4000 | 3.3500 | 3.3700 | +0.597% | 86 | 460 | +23.739% |
| 2024-10-10 | 3.2000 | 3.3500 | 3.2000 | 3.3500 | +5.678% | 28 | 417 | +24.478% |
| 2024-10-08 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | -0.938% | 16 | 411 | +31.546% |
| 2024-10-07 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 1 | 395 | +30.312% |
| 2024-10-04 | 3.2000 | 3.2000 | 3.1200 | 3.2000 | +4.235% | 30 | 394 | +30.312% |
| 2024-10-03 | 3.1000 | 3.1000 | 2.9400 | 3.0700 | -0.325% | 39 | 385 | +35.831% |
| 2024-10-02 | 3.1500 | 3.2000 | 3.0500 | 3.0800 | -8.605% | 26 | 354 | +35.390% |
| 2024-10-01 | 3.3000 | 3.3700 | 3.3000 | 3.3700 | +4.334% | 5 | 335 | +23.739% |
| 2024-09-30 | 3.2500 | 3.2500 | 3.1000 | 3.2300 | -3.003% | 14 | 330 | +29.102% |
| 2024-09-27 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | +4.062% | 6 | 334 | +25.225% |
| 2024-09-26 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.575% | 4 | 336 | +30.312% |
| 2024-09-25 | 3.1500 | 3.2500 | 3.0000 | 3.0600 | -11.304% | 295 | 340 | +36.275% |
| 2024-09-24 | 3.4100 | 3.4700 | 3.4100 | 3.4500 | -1.429% | 11 | 45 | +20.870% |
| 2024-09-23 | 3.8000 | 3.8000 | 3.3800 | 3.5000 | +2.941% | 18 | 42 | +19.143% |
| 2024-09-20 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.449% | 8 | 24 | +22.647% |
| 2024-09-19 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -7.754% | 3 | 20 | +20.870% |
| 2024-09-18 | 3.5000 | 3.7400 | 3.5000 | 3.7400 | +10.000% | 16 | 17 | +11.497% |
| 2024-09-16 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 0.000% | 3 | 2 | +22.647% |