F270319C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | +4.348% | 2 | 522 | 0.000% |
| 2026-10-12 | 2.3100 | 2.3200 | 2.3000 | 2.3000 | -9.091% | 4 | 519 | +4.348% |
| 2026-10-09 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +3.265% | 3 | 522 | -5.138% |
| 2026-10-07 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | -0.407% | 52 | 496 | -2.041% |
| 2026-10-06 | 2.5100 | 2.5500 | 2.4600 | 2.4600 | -0.405% | 33 | 477 | -2.439% |
| 2026-10-02 | 2.5600 | 2.5600 | 2.4200 | 2.4700 | +1.230% | 16 | 472 | -2.834% |
| 2026-10-01 | 2.3500 | 2.4400 | 2.3500 | 2.4400 | +3.390% | 7 | 466 | -1.639% |
| 2026-09-30 | 2.5400 | 2.5400 | 2.3600 | 2.3600 | -10.606% | 50 | 449 | +1.695% |
| 2026-09-29 | 2.6300 | 2.6500 | 2.5800 | 2.6400 | -16.190% | 12 | 438 | -9.091% |
| 2026-09-25 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -2.778% | 1 | 439 | -23.810% |
| 2026-09-23 | 3.2500 | 3.2500 | 3.2400 | 3.2400 | -7.429% | 11 | 449 | -25.926% |
| 2026-09-21 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | -11.616% | 7 | 451 | -31.429% |
| 2026-09-17 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +7.027% | 6 | 445 | -39.394% |
| 2026-09-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -10.412% | 1 | 445 | -35.135% |
| 2026-09-10 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -13.958% | 1 | 444 | -41.889% |
| 2026-09-04 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +15.108% | 3 | 447 | -50.000% |
| 2026-09-02 | 4.3500 | 4.3500 | 4.1700 | 4.1700 | +3.218% | 3 | 448 | -42.446% |
| 2026-09-01 | 4.0500 | 4.1000 | 4.0400 | 4.0400 | -2.651% | 11 | 440 | -40.594% |
| 2026-08-31 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | 0.000% | 35 | 440 | -42.169% |
| 2026-08-26 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 0.000% | 1 | 441 | -42.169% |
| 2026-08-24 | 4.4500 | 4.4500 | 4.1500 | 4.1500 | -11.514% | 36 | 441 | -42.169% |
| 2026-08-19 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +5.393% | 1 | 442 | -48.827% |
| 2026-08-17 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -2.198% | 10 | 452 | -46.067% |
| 2026-08-14 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +9.639% | 2 | 452 | -47.253% |
| 2026-08-13 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -3.488% | 1 | 452 | -42.169% |
| 2026-08-11 | 4.5500 | 4.5500 | 4.3000 | 4.3000 | +5.134% | 2 | 453 | -44.186% |
| 2026-08-10 | 4.0500 | 4.0900 | 4.0500 | 4.0900 | -1.446% | 11 | 466 | -41.320% |
| 2026-08-07 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.123% | 1 | 466 | -42.169% |
| 2026-08-06 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -5.145% | 1 | 466 | -43.396% |
| 2026-08-05 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +1.591% | 1 | 466 | -46.309% |
| 2026-08-04 | 4.4700 | 4.4700 | 4.4000 | 4.4000 | -9.278% | 102 | 467 | -45.455% |
| 2026-08-03 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +0.207% | 1 | 467 | -50.515% |
| 2026-07-30 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | -11.193% | 17 | 483 | -50.413% |
| 2026-07-29 | 6.0000 | 6.2000 | 5.4500 | 5.4500 | +5.212% | 335 | 610 | -55.963% |
| 2026-07-28 | 5.0000 | 5.1800 | 5.0000 | 5.1800 | +6.804% | 34 | 614 | -53.668% |
| 2026-07-27 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | +6.593% | 50 | 615 | -50.515% |
| 2026-07-24 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +5.324% | 1 | 615 | -47.253% |
| 2026-07-23 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | -9.623% | 83 | 655 | -44.444% |
| 2026-07-22 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +3.913% | 1 | 654 | -49.791% |
| 2026-07-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 3 | 657 | -47.826% |
| 2026-07-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 1 | 656 | -46.667% |
| 2026-07-15 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +4.819% | 1 | 656 | -44.828% |
| 2026-07-14 | 4.1900 | 4.1900 | 4.1500 | 4.1500 | -2.810% | 5 | 656 | -42.169% |
| 2026-07-13 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -1.839% | 1 | 656 | -43.794% |
| 2026-07-10 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | +7.143% | 2 | 654 | -44.828% |
| 2026-07-06 | 3.9500 | 4.0600 | 3.9500 | 4.0600 | +8.267% | 7 | 653 | -40.887% |
| 2026-07-02 | 3.9800 | 3.9800 | 3.7500 | 3.7500 | -8.537% | 11 | 643 | -36.000% |
| 2026-07-01 | 4.1000 | 4.1500 | 4.0000 | 4.1000 | -3.529% | 28 | 622 | -41.463% |
| 2026-06-30 | 4.4500 | 4.4500 | 4.2500 | 4.2500 | -7.609% | 40 | 602 | -43.529% |
| 2026-06-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.099% | 1 | 602 | -47.826% |
| 2026-06-25 | 4.8000 | 4.8000 | 4.5500 | 4.5500 | +6.557% | 2 | 600 | -47.253% |
| 2026-06-24 | 4.3200 | 4.3200 | 4.2700 | 4.2700 | -2.288% | 2 | 600 | -43.794% |
| 2026-06-22 | 4.8500 | 4.8500 | 4.3700 | 4.3700 | -2.889% | 8 | 593 | -45.080% |
| 2026-06-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 1 | 593 | -46.667% |
| 2026-06-17 | 4.7400 | 4.7400 | 4.6000 | 4.6000 | -11.538% | 2 | 593 | -47.826% |
| 2026-06-15 | 5.2500 | 5.2500 | 5.1500 | 5.2000 | +1.167% | 15 | 578 | -53.846% |
| 2026-06-12 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +0.784% | 2 | 580 | -53.307% |
| 2026-06-11 | 4.7500 | 5.1000 | 4.7500 | 5.1000 | +7.368% | 5 | 580 | -52.941% |
| 2026-06-10 | 4.7600 | 4.7600 | 4.7500 | 4.7500 | -5.000% | 3 | 578 | -49.474% |
| 2026-06-09 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | -4.762% | 2 | 576 | -52.000% |
| 2026-06-05 | 5.5000 | 5.5000 | 5.1500 | 5.2500 | -7.080% | 13 | 568 | -54.286% |
| 2026-06-04 | 5.9500 | 6.0000 | 5.6500 | 5.6500 | -6.766% | 66 | 515 | -57.522% |
| 2026-06-03 | 6.7500 | 6.7500 | 6.0600 | 6.0600 | -5.313% | 42 | 484 | -60.396% |
| 2026-06-02 | 6.2500 | 6.9000 | 6.2500 | 6.4000 | -7.246% | 65 | 522 | -62.500% |
| 2026-06-01 | 7.0000 | 7.3500 | 6.8500 | 6.9000 | -11.538% | 13 | 519 | -65.217% |
| 2026-05-29 | 7.8000 | 7.8000 | 7.5500 | 7.8000 | +10.638% | 18 | 532 | -69.231% |
| 2026-05-28 | 6.3500 | 7.0500 | 6.3500 | 7.0500 | +12.800% | 89 | 612 | -65.957% |
| 2026-05-27 | 6.3000 | 6.3500 | 6.1500 | 6.2500 | +9.649% | 59 | 606 | -61.600% |
| 2026-05-26 | 5.3000 | 5.8500 | 5.3000 | 5.7000 | +4.587% | 54 | 610 | -57.895% |
| 2026-05-22 | 4.3000 | 5.4500 | 4.3000 | 5.4500 | +28.235% | 120 | 534 | -55.963% |
| 2026-05-21 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +13.636% | 10 | 525 | -43.529% |
| 2026-05-20 | 3.7000 | 3.7800 | 3.7000 | 3.7400 | +3.889% | 3 | 525 | -35.829% |
| 2026-05-19 | 3.5500 | 3.6000 | 3.5000 | 3.6000 | -1.370% | 5 | 523 | -33.333% |
| 2026-05-18 | 3.6500 | 3.9000 | 3.6000 | 3.6500 | -8.750% | 140 | 413 | -34.247% |
| 2026-05-15 | 4.5000 | 4.5000 | 3.8500 | 4.0000 | -18.367% | 235 | 384 | -40.000% |
| 2026-05-14 | 5.1000 | 5.3000 | 4.6700 | 4.9000 | +11.364% | 294 | 213 | -51.020% |
| 2026-05-13 | 2.9500 | 4.4000 | 2.9500 | 4.4000 | +66.038% | 58 | 247 | -45.455% |
| 2026-05-12 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +3.922% | 1 | 247 | -9.434% |
| 2026-05-11 | 2.6600 | 2.7500 | 2.5500 | 2.5500 | -6.934% | 130 | 231 | -5.882% |
| 2026-05-08 | 2.7300 | 2.7500 | 2.7300 | 2.7400 | -0.364% | 5 | 228 | -12.409% |
| 2026-05-07 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +2.996% | 4 | 232 | -12.727% |
| 2026-05-06 | 2.6000 | 2.7000 | 2.6000 | 2.6700 | +13.617% | 103 | 133 | -10.112% |
| 2026-05-05 | 2.2800 | 2.3500 | 2.2800 | 2.3500 | +7.798% | 11 | 143 | +2.128% |
| 2026-05-04 | 2.3500 | 2.3500 | 2.1800 | 2.1800 | -14.510% | 46 | 129 | +10.092% |
| 2026-05-01 | 2.5500 | 2.5500 | 2.4300 | 2.5500 | -1.923% | 12 | 119 | -5.882% |
| 2026-04-30 | 2.3500 | 2.6000 | 2.3500 | 2.6000 | -6.475% | 37 | 86 | -7.692% |
| 2026-04-29 | 2.8000 | 2.8000 | 2.7500 | 2.7800 | -7.333% | 23 | 66 | -13.669% |
| 2026-04-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +0.671% | 2 | 66 | -20.000% |
| 2026-04-27 | 2.9100 | 2.9800 | 2.9100 | 2.9800 | +2.759% | 2 | 65 | -19.463% |
| 2026-04-24 | 2.9900 | 2.9900 | 2.9000 | 2.9000 | -3.333% | 2 | 64 | -17.241% |
| 2026-04-23 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -3.537% | 14 | 61 | -20.000% |
| 2026-04-22 | 3.3500 | 3.3500 | 3.1100 | 3.1100 | -5.758% | 19 | 45 | -22.830% |
| 2026-04-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -0.302% | 10 | 36 | -27.273% |
| 2026-04-20 | 3.2900 | 3.3100 | 3.2900 | 3.3100 | +6.774% | 5 | 34 | -27.492% |
| 2026-04-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 1 | 34 | -22.581% |
| 2026-04-15 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -0.958% | 1 | 33 | -22.581% |
| 2026-04-14 | 3.1600 | 3.1600 | 3.1300 | 3.1300 | +15.498% | 2 | 33 | -23.323% |
| 2026-04-13 | 2.6100 | 2.7100 | 2.6100 | 2.7100 | -7.192% | 3 | 32 | -11.439% |
| 2026-04-10 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +4.286% | 4 | 32 | -17.808% |
| 2026-04-09 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -1.754% | 10 | 32 | -14.286% |
| 2026-04-08 | 2.7700 | 2.8500 | 2.7700 | 2.8500 | +21.277% | 2 | 29 | -15.789% |
| 2026-04-07 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -2.083% | 1 | 28 | +2.128% |
| 2026-04-06 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +1.695% | 1 | 28 | 0.000% |
| 2026-04-02 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -2.479% | 1 | 28 | +1.695% |
| 2026-04-01 | 2.4400 | 2.4400 | 2.4200 | 2.4200 | +4.762% | 25 | 28 | -0.826% |
| 2026-03-31 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +0.435% | 1 | 12 | +3.896% |
| 2026-03-30 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.222% | 1 | 12 | +4.348% |
| 2026-03-27 | 2.3300 | 2.3700 | 2.2500 | 2.2500 | -19.643% | 8 | 11 | +6.667% |
| 2026-03-26 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +4.478% | 4 | 5 | -14.286% |
| 2026-03-25 | 2.6300 | 2.6800 | 2.6300 | 2.6800 | +2.290% | 2 | 1 | -10.448% |
| 2026-03-23 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +10.084% | 1 | 1 | -8.397% |
| 2026-03-20 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 0.000% | 2 | 0 | +0.840% |