F270319C00012000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 1.1300 | 1.1300 | 1.0700 | 1.1300 | +3.670% | 248 | 5,151 | 0.000% |
| 2026-10-12 | 1.2000 | 1.2000 | 1.0800 | 1.0900 | -10.656% | 145 | 5,027 | +3.670% |
| 2026-10-09 | 1.2800 | 1.2800 | 1.2100 | 1.2200 | -4.688% | 50 | 5,032 | -7.377% |
| 2026-10-08 | 1.1500 | 1.2800 | 1.1200 | 1.2800 | +5.785% | 105 | 4,931 | -11.719% |
| 2026-10-07 | 1.2100 | 1.2100 | 1.1700 | 1.2100 | -6.202% | 508 | 4,440 | -6.612% |
| 2026-10-06 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | +3.200% | 44 | 4,437 | -12.403% |
| 2026-10-05 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | -1.575% | 532 | 3,970 | -9.600% |
| 2026-10-02 | 1.2300 | 1.2700 | 1.1900 | 1.2700 | -3.788% | 466 | 3,605 | -11.024% |
| 2026-10-01 | 1.2200 | 1.3200 | 1.1500 | 1.3200 | +10.000% | 186 | 3,629 | -14.394% |
| 2026-09-30 | 1.2900 | 1.2900 | 1.2000 | 1.2000 | -11.111% | 449 | 3,358 | -5.833% |
| 2026-09-29 | 1.4400 | 1.4400 | 1.3200 | 1.3500 | -3.571% | 153 | 3,406 | -16.296% |
| 2026-09-28 | 1.5300 | 1.5300 | 1.4000 | 1.4000 | -14.110% | 64 | 3,350 | -19.286% |
| 2026-09-25 | 1.5000 | 1.6700 | 1.5000 | 1.6300 | +5.844% | 113 | 3,349 | -30.675% |
| 2026-09-24 | 1.7900 | 1.7900 | 1.5400 | 1.5400 | -17.204% | 23 | 3,339 | -26.623% |
| 2026-09-23 | 1.8400 | 1.8600 | 1.7500 | 1.8600 | +0.541% | 42 | 3,305 | -39.247% |
| 2026-09-22 | 1.9300 | 1.9300 | 1.8500 | 1.8500 | -6.091% | 38 | 3,286 | -38.919% |
| 2026-09-21 | 2.0400 | 2.0500 | 1.9700 | 1.9700 | +1.026% | 10 | 3,276 | -42.640% |
| 2026-09-18 | 2.0500 | 2.0500 | 1.8900 | 1.9500 | -7.143% | 30 | 3,286 | -42.051% |
| 2026-09-16 | 2.1700 | 2.1900 | 2.1000 | 2.1000 | -9.483% | 7 | 3,284 | -46.190% |
| 2026-09-15 | 2.3200 | 2.3200 | 2.3000 | 2.3200 | -10.769% | 7 | 3,278 | -51.293% |
| 2026-09-14 | 2.5500 | 2.6000 | 2.5000 | 2.6000 | -3.704% | 15 | 3,270 | -56.538% |
| 2026-09-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +5.058% | 300 | 2,970 | -58.148% |
| 2026-09-10 | 2.5400 | 2.6000 | 2.5400 | 2.5700 | +12.719% | 506 | 2,784 | -56.031% |
| 2026-09-09 | 2.7900 | 2.7900 | 2.2800 | 2.2800 | -10.588% | 120 | 2,704 | -50.439% |
| 2026-09-08 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -14.716% | 1 | 2,704 | -55.686% |
| 2026-09-04 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -0.333% | 50 | 2,654 | -62.207% |
| 2026-09-03 | 2.8500 | 3.0000 | 2.8500 | 3.0000 | +16.732% | 15 | 2,654 | -62.333% |
| 2026-09-02 | 2.5200 | 2.5700 | 2.5200 | 2.5700 | +2.800% | 5 | 2,654 | -56.031% |
| 2026-09-01 | 2.6600 | 2.6600 | 2.4500 | 2.5000 | -5.660% | 14 | 2,654 | -54.800% |
| 2026-08-31 | 2.5700 | 2.6500 | 2.5700 | 2.6500 | +3.516% | 16 | 2,638 | -57.358% |
| 2026-08-28 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -4.120% | 1 | 2,638 | -55.859% |
| 2026-08-27 | 2.6800 | 2.7200 | 2.6700 | 2.6700 | +3.089% | 5 | 2,637 | -57.678% |
| 2026-08-26 | 2.5600 | 2.5900 | 2.5600 | 2.5900 | -0.385% | 9 | 2,645 | -56.371% |
| 2026-08-25 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -16.129% | 20 | 2,651 | -56.538% |
| 2026-08-21 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | +17.424% | 11 | 2,652 | -63.548% |
| 2026-08-20 | 2.6500 | 2.6500 | 2.6400 | 2.6400 | -12.583% | 2 | 2,653 | -57.197% |
| 2026-08-19 | 2.9000 | 3.0200 | 2.9000 | 3.0200 | +15.709% | 10 | 2,651 | -62.583% |
| 2026-08-18 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -8.099% | 1 | 2,651 | -56.705% |
| 2026-08-17 | 2.9000 | 2.9000 | 2.8400 | 2.8400 | -6.885% | 3 | 2,651 | -60.211% |
| 2026-08-14 | 2.9200 | 3.0500 | 2.9200 | 3.0500 | +15.970% | 2 | 2,652 | -62.951% |
| 2026-08-13 | 2.6700 | 2.6700 | 2.6300 | 2.6300 | +0.766% | 102 | 2,727 | -57.034% |
| 2026-08-12 | 2.7100 | 2.7100 | 2.5900 | 2.6100 | -3.690% | 46 | 2,721 | -56.705% |
| 2026-08-11 | 2.8300 | 2.8300 | 2.7100 | 2.7100 | +0.743% | 11 | 2,713 | -58.303% |
| 2026-08-07 | 2.6100 | 2.6900 | 2.6100 | 2.6900 | +7.171% | 7 | 2,714 | -57.993% |
| 2026-08-06 | 2.7600 | 2.7600 | 2.5100 | 2.5100 | -10.357% | 182 | 2,743 | -54.980% |
| 2026-08-05 | 2.9400 | 2.9400 | 2.8000 | 2.8000 | -4.110% | 12 | 2,742 | -59.643% |
| 2026-08-04 | 2.7900 | 2.9200 | 2.7900 | 2.9200 | -12.048% | 20 | 2,735 | -61.301% |
| 2026-08-03 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -5.143% | 2 | 2,735 | -65.964% |
| 2026-07-31 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.941% | 1 | 2,734 | -67.714% |
| 2026-07-30 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | -18.854% | 21 | 2,753 | -66.765% |
| 2026-07-29 | 3.9000 | 4.5500 | 3.9000 | 4.1900 | +21.098% | 12 | 2,756 | -73.031% |
| 2026-07-28 | 3.4100 | 3.4900 | 3.3900 | 3.4600 | +6.462% | 7 | 2,757 | -67.341% |
| 2026-07-27 | 3.4300 | 3.4300 | 3.2500 | 3.2500 | +5.863% | 30 | 2,757 | -65.231% |
| 2026-07-24 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +5.862% | 20 | 2,757 | -63.192% |
| 2026-07-23 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -6.452% | 1 | 2,756 | -61.034% |
| 2026-07-22 | 3.3500 | 3.3500 | 3.1000 | 3.1000 | +1.639% | 105 | 2,736 | -63.548% |
| 2026-07-21 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +8.156% | 2 | 2,736 | -62.951% |
| 2026-07-20 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -6.000% | 1 | 2,736 | -59.929% |
| 2026-07-17 | 2.9400 | 3.0000 | 2.9400 | 3.0000 | +1.351% | 61 | 2,736 | -62.333% |
| 2026-07-16 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -1.333% | 1 | 2,735 | -61.824% |
| 2026-07-15 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +7.143% | 3 | 2,732 | -62.333% |
| 2026-07-14 | 2.7600 | 2.8000 | 2.7300 | 2.8000 | -3.114% | 4 | 2,730 | -59.643% |
| 2026-07-13 | 2.9500 | 2.9500 | 2.8900 | 2.8900 | +0.697% | 2 | 2,730 | -60.900% |
| 2026-07-10 | 2.7300 | 2.9000 | 2.7300 | 2.8700 | +15.261% | 4 | 2,733 | -60.627% |
| 2026-07-09 | 2.5300 | 2.5300 | 2.4900 | 2.4900 | -1.190% | 4 | 2,731 | -54.618% |
| 2026-07-08 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -10.320% | 1 | 2,730 | -55.159% |
| 2026-07-06 | 2.6500 | 2.8100 | 2.6500 | 2.8100 | +19.068% | 5 | 2,728 | -59.786% |
| 2026-07-02 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | -14.182% | 2 | 2,726 | -52.119% |
| 2026-07-01 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -5.822% | 2 | 2,726 | -58.909% |
| 2026-06-30 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -5.806% | 1 | 2,725 | -61.301% |
| 2026-06-26 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -2.821% | 1 | 2,726 | -63.548% |
| 2026-06-25 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +6.333% | 5 | 2,721 | -64.577% |
| 2026-06-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -11.243% | 1 | 2,720 | -62.333% |
| 2026-06-22 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +10.820% | 40 | 2,720 | -66.568% |
| 2026-06-18 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | -8.133% | 11 | 2,718 | -62.951% |
| 2026-06-17 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | -7.778% | 3 | 2,719 | -65.964% |
| 2026-06-16 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | -2.703% | 3 | 2,717 | -68.611% |
| 2026-06-15 | 4.0600 | 4.0600 | 3.7000 | 3.7000 | +12.121% | 22 | 2,712 | -69.459% |
| 2026-06-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 1 | 2,712 | -65.758% |
| 2026-06-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -2.736% | 40 | 2,712 | -64.688% |
| 2026-06-10 | 3.6400 | 3.6400 | 3.2900 | 3.2900 | -14.545% | 14 | 2,713 | -65.653% |
| 2026-06-09 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 1 | 2,712 | -70.649% |
| 2026-06-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +4.054% | 4 | 2,712 | -70.649% |
| 2026-06-05 | 3.9700 | 3.9700 | 3.7000 | 3.7000 | -12.941% | 31 | 2,701 | -69.459% |
| 2026-06-04 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -5.973% | 3 | 2,699 | -73.412% |
| 2026-06-03 | 4.8000 | 4.8000 | 4.5200 | 4.5200 | -11.719% | 3 | 2,696 | -75.000% |
| 2026-06-02 | 5.0000 | 5.1200 | 4.7000 | 5.1200 | -8.079% | 40 | 2,676 | -77.930% |
| 2026-06-01 | 6.0200 | 6.0200 | 5.4000 | 5.5700 | -10.880% | 46 | 2,642 | -79.713% |
| 2026-05-29 | 6.0500 | 6.3700 | 5.9800 | 6.2500 | +15.741% | 167 | 2,650 | -81.920% |
| 2026-05-28 | 4.8200 | 5.5000 | 4.7700 | 5.4000 | +13.684% | 140 | 2,553 | -79.074% |
| 2026-05-27 | 4.6500 | 4.7800 | 4.6000 | 4.7500 | +18.750% | 21 | 2,548 | -76.211% |
| 2026-05-26 | 4.0500 | 4.1400 | 4.0000 | 4.0000 | +8.108% | 22 | 2,550 | -71.750% |
| 2026-05-22 | 3.3000 | 3.8300 | 3.3000 | 3.7000 | +35.036% | 84 | 2,539 | -69.459% |
| 2026-05-21 | 2.8000 | 2.9200 | 2.7400 | 2.7400 | +13.223% | 86 | 2,542 | -58.759% |
| 2026-05-19 | 2.1800 | 2.4200 | 2.1800 | 2.4200 | +5.677% | 9 | 2,542 | -53.306% |
| 2026-05-18 | 2.5600 | 2.5600 | 2.2900 | 2.2900 | -12.928% | 99 | 2,449 | -50.655% |
| 2026-05-15 | 2.7000 | 2.7000 | 2.5800 | 2.6300 | -22.189% | 43 | 2,452 | -57.034% |
| 2026-05-14 | 3.0000 | 3.6500 | 3.0000 | 3.3800 | +24.265% | 134 | 2,442 | -66.568% |
| 2026-05-13 | 1.9000 | 2.8900 | 1.9000 | 2.7200 | +85.034% | 263 | 2,261 | -58.456% |
| 2026-05-12 | 1.4100 | 1.4700 | 1.3800 | 1.4700 | -0.676% | 13 | 2,250 | -23.129% |
| 2026-05-11 | 1.4800 | 1.4800 | 1.4000 | 1.4800 | -5.732% | 12 | 2,249 | -23.649% |
| 2026-05-08 | 1.5000 | 1.5700 | 1.5000 | 1.5700 | +6.803% | 14 | 2,237 | -28.025% |
| 2026-05-07 | 1.5200 | 1.5600 | 1.4700 | 1.4700 | -3.922% | 60 | 2,188 | -23.129% |
| 2026-05-06 | 1.4600 | 1.5500 | 1.4600 | 1.5300 | +19.531% | 14 | 2,182 | -26.144% |
| 2026-05-05 | 1.2200 | 1.3000 | 1.1800 | 1.2800 | +10.345% | 41 | 2,159 | -11.719% |
| 2026-05-04 | 1.3100 | 1.3500 | 1.1500 | 1.1600 | -14.074% | 184 | 2,026 | -2.586% |
| 2026-05-01 | 1.4100 | 1.4600 | 1.3500 | 1.3500 | -9.396% | 23 | 2,012 | -16.296% |
| 2026-04-30 | 1.3000 | 1.4900 | 1.2700 | 1.4900 | -6.875% | 761 | 1,318 | -24.161% |
| 2026-04-29 | 1.6600 | 1.7100 | 1.5700 | 1.6000 | -7.514% | 224 | 1,174 | -29.375% |
| 2026-04-28 | 1.6900 | 1.7300 | 1.6300 | 1.7300 | -4.420% | 376 | 998 | -34.682% |
| 2026-04-27 | 1.7400 | 1.8400 | 1.7400 | 1.8100 | +5.233% | 49 | 990 | -37.569% |
| 2026-04-24 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | -2.273% | 5 | 986 | -34.302% |
| 2026-04-23 | 1.8600 | 1.8600 | 1.7600 | 1.7600 | -6.383% | 5 | 987 | -35.795% |
| 2026-04-22 | 1.9100 | 1.9100 | 1.8700 | 1.8800 | -6.000% | 61 | 935 | -39.894% |
| 2026-04-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 4 | 931 | -43.500% |
| 2026-04-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.564% | 1 | 930 | -43.500% |
| 2026-04-17 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +7.735% | 1 | 930 | -42.051% |
| 2026-04-16 | 1.8900 | 1.8900 | 1.8100 | 1.8100 | -4.737% | 3 | 931 | -37.569% |
| 2026-04-15 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 1 | 929 | -40.526% |
| 2026-04-14 | 1.9600 | 1.9600 | 1.8800 | 1.9000 | +22.581% | 45 | 929 | -40.526% |
| 2026-04-13 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.125% | 2 | 921 | -27.097% |
| 2026-04-10 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | -3.614% | 14 | 919 | -29.375% |
| 2026-04-09 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | +0.606% | 13 | 911 | -31.928% |
| 2026-04-08 | 1.4700 | 1.6500 | 1.4700 | 1.6500 | +22.222% | 49 | 908 | -31.515% |
| 2026-04-07 | 1.2600 | 1.3500 | 1.2600 | 1.3500 | 0.000% | 99 | 908 | -16.296% |
| 2026-04-06 | 1.3200 | 1.3600 | 1.3200 | 1.3500 | 0.000% | 191 | 810 | -16.296% |
| 2026-04-02 | 1.2600 | 1.3800 | 1.2600 | 1.3500 | -2.878% | 483 | 266 | -16.296% |
| 2026-04-01 | 1.4100 | 1.4300 | 1.3800 | 1.3900 | +11.200% | 216 | 266 | -18.705% |
| 2026-03-31 | 1.2500 | 1.3100 | 1.2500 | 1.2500 | +4.167% | 6 | 126 | -9.600% |
| 2026-03-30 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | -9.774% | 37 | 120 | -5.833% |
| 2026-03-27 | 1.3500 | 1.3500 | 1.2400 | 1.3300 | -5.674% | 13 | 123 | -15.038% |
| 2026-03-26 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | -2.759% | 27 | 112 | -19.858% |
| 2026-03-25 | 1.5700 | 1.5800 | 1.4500 | 1.4500 | -3.974% | 58 | 110 | -22.069% |
| 2026-03-23 | 1.4500 | 1.6000 | 1.4500 | 1.5100 | +14.394% | 53 | 54 | -25.166% |
| 2026-03-20 | 1.3500 | 1.3900 | 1.3200 | 1.3200 | 0.000% | 18 | 0 | -14.394% |