F270319C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | +7.143% | 36 | 9,873 | 0.000% |
| 2026-10-12 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -17.647% | 34 | 9,871 | +7.143% |
| 2026-10-09 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | -8.108% | 68 | 9,863 | -11.765% |
| 2026-10-08 | 0.3300 | 0.3700 | 0.3200 | 0.3700 | +8.824% | 560 | 9,927 | -18.919% |
| 2026-10-07 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | -2.857% | 23 | 9,933 | -11.765% |
| 2026-10-06 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | -5.405% | 66 | 9,888 | -14.286% |
| 2026-10-05 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | -2.632% | 95 | 9,896 | -18.919% |
| 2026-10-02 | 0.3600 | 0.3900 | 0.3500 | 0.3800 | -2.564% | 98 | 9,821 | -21.053% |
| 2026-10-01 | 0.3800 | 0.4000 | 0.3400 | 0.3900 | +8.333% | 375 | 9,917 | -23.077% |
| 2026-09-30 | 0.4100 | 0.4100 | 0.3400 | 0.3600 | -7.692% | 443 | 9,668 | -16.667% |
| 2026-09-29 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | -9.302% | 171 | 9,767 | -23.077% |
| 2026-09-28 | 0.5100 | 0.5100 | 0.4000 | 0.4300 | -17.308% | 79 | 9,770 | -30.233% |
| 2026-09-25 | 0.5000 | 0.6100 | 0.4600 | 0.5200 | +1.961% | 305 | 9,852 | -42.308% |
| 2026-09-24 | 0.5800 | 0.5800 | 0.5000 | 0.5100 | -15.000% | 212 | 9,819 | -41.176% |
| 2026-09-23 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | -9.091% | 121 | 9,804 | -50.000% |
| 2026-09-22 | 0.7200 | 0.7200 | 0.6300 | 0.6600 | -5.714% | 226 | 9,794 | -54.545% |
| 2026-09-21 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | +2.941% | 568 | 10,039 | -57.143% |
| 2026-09-18 | 0.7900 | 0.7900 | 0.6500 | 0.6800 | -26.882% | 508 | 9,934 | -55.882% |
| 2026-09-17 | 0.9400 | 0.9400 | 0.9000 | 0.9300 | +17.722% | 127 | 9,918 | -67.742% |
| 2026-09-16 | 0.8700 | 0.8700 | 0.7800 | 0.7900 | -10.227% | 114 | 9,846 | -62.025% |
| 2026-09-15 | 0.9000 | 0.9300 | 0.8800 | 0.8800 | -16.190% | 3 | 9,843 | -65.909% |
| 2026-09-14 | 1.0500 | 1.0800 | 0.9700 | 1.0500 | -1.869% | 30 | 9,835 | -71.429% |
| 2026-09-11 | 1.0400 | 1.1500 | 1.0400 | 1.0700 | -0.926% | 431 | 9,439 | -71.963% |
| 2026-09-10 | 0.7900 | 1.0800 | 0.7900 | 1.0800 | +11.340% | 33 | 9,429 | -72.222% |
| 2026-09-09 | 1.1100 | 1.1100 | 0.9600 | 0.9700 | -3.960% | 37 | 9,401 | -69.072% |
| 2026-09-08 | 1.4000 | 1.4000 | 1.0100 | 1.0100 | -25.735% | 139 | 9,411 | -70.297% |
| 2026-09-04 | 1.3200 | 1.3800 | 1.3200 | 1.3600 | +6.250% | 507 | 9,051 | -77.941% |
| 2026-09-03 | 1.1300 | 1.2900 | 1.1300 | 1.2800 | +10.345% | 40 | 9,023 | -76.563% |
| 2026-09-02 | 1.1500 | 1.1600 | 1.0400 | 1.1600 | +19.588% | 78 | 9,027 | -74.138% |
| 2026-09-01 | 1.0600 | 1.0800 | 0.9700 | 0.9700 | -8.491% | 220 | 8,908 | -69.072% |
| 2026-08-31 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | +0.952% | 58 | 8,882 | -71.698% |
| 2026-08-28 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | -5.405% | 43 | 8,870 | -71.429% |
| 2026-08-27 | 1.1200 | 1.1500 | 1.1000 | 1.1100 | +3.738% | 68 | 8,814 | -72.973% |
| 2026-08-26 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | -5.310% | 111 | 8,706 | -71.963% |
| 2026-08-25 | 1.0900 | 1.1700 | 1.0900 | 1.1300 | +3.670% | 101 | 8,656 | -73.451% |
| 2026-08-24 | 1.1600 | 1.1600 | 1.0700 | 1.0900 | -19.259% | 41 | 8,616 | -72.477% |
| 2026-08-21 | 1.3500 | 1.4000 | 1.3500 | 1.3500 | +17.391% | 18 | 8,610 | -77.778% |
| 2026-08-20 | 1.3500 | 1.3500 | 1.1000 | 1.1500 | -17.857% | 42 | 8,613 | -73.913% |
| 2026-08-19 | 1.2800 | 1.4000 | 1.2400 | 1.4000 | +21.739% | 16 | 8,613 | -78.571% |
| 2026-08-18 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | -9.449% | 13 | 8,602 | -73.913% |
| 2026-08-17 | 1.2700 | 1.2700 | 1.1800 | 1.2700 | -5.926% | 209 | 8,483 | -76.378% |
| 2026-08-14 | 1.2000 | 1.3600 | 1.2000 | 1.3500 | +18.421% | 39 | 8,479 | -77.778% |
| 2026-08-13 | 1.1600 | 1.1600 | 1.0700 | 1.1400 | +0.885% | 50 | 8,470 | -73.684% |
| 2026-08-12 | 1.1500 | 1.1500 | 1.1000 | 1.1300 | -5.833% | 48 | 8,467 | -73.451% |
| 2026-08-11 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | +2.564% | 58 | 8,436 | -75.000% |
| 2026-08-10 | 1.1300 | 1.1800 | 1.0600 | 1.1700 | -2.500% | 44 | 8,423 | -74.359% |
| 2026-08-07 | 1.1100 | 1.2000 | 1.1100 | 1.2000 | +9.091% | 425 | 8,244 | -75.000% |
| 2026-08-06 | 1.2400 | 1.2700 | 1.1000 | 1.1000 | -14.729% | 384 | 7,991 | -72.727% |
| 2026-08-05 | 1.4000 | 1.4000 | 1.2900 | 1.2900 | -3.731% | 23 | 7,992 | -76.744% |
| 2026-08-04 | 1.4300 | 1.4300 | 1.2200 | 1.3400 | -8.219% | 171 | 8,046 | -77.612% |
| 2026-08-03 | 1.6500 | 1.6500 | 1.4600 | 1.4600 | -5.195% | 58 | 8,043 | -79.452% |
| 2026-07-31 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | -14.444% | 6 | 8,038 | -80.519% |
| 2026-07-30 | 1.6900 | 1.8000 | 1.6800 | 1.8000 | -7.216% | 117 | 8,097 | -83.333% |
| 2026-07-29 | 1.9600 | 2.6000 | 1.9400 | 1.9400 | +7.182% | 122 | 8,090 | -84.536% |
| 2026-07-28 | 1.7300 | 1.8100 | 1.6900 | 1.8100 | +16.774% | 231 | 8,217 | -83.425% |
| 2026-07-27 | 1.7200 | 1.7200 | 1.5500 | 1.5500 | +6.164% | 102 | 8,116 | -80.645% |
| 2026-07-24 | 1.4800 | 1.5500 | 1.4600 | 1.4600 | +4.286% | 31 | 8,129 | -79.452% |
| 2026-07-23 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -12.500% | 17 | 8,129 | -78.571% |
| 2026-07-22 | 1.5700 | 1.7600 | 1.5700 | 1.6000 | +6.667% | 9 | 8,132 | -81.250% |
| 2026-07-21 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | +11.111% | 9 | 8,132 | -80.000% |
| 2026-07-20 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | -14.013% | 8 | 8,133 | -77.778% |
| 2026-07-17 | 1.3700 | 1.5800 | 1.3700 | 1.5700 | +6.803% | 27 | 8,133 | -80.892% |
| 2026-07-16 | 1.4500 | 1.4700 | 1.4300 | 1.4700 | -1.342% | 19 | 8,121 | -79.592% |
| 2026-07-15 | 1.5000 | 1.5600 | 1.4500 | 1.4900 | +12.030% | 64 | 8,130 | -79.866% |
| 2026-07-14 | 1.4100 | 1.4100 | 1.3300 | 1.3300 | -5.674% | 242 | 8,200 | -77.444% |
| 2026-07-13 | 1.5000 | 1.5000 | 1.3900 | 1.4100 | -4.082% | 29 | 8,208 | -78.723% |
| 2026-07-10 | 1.2500 | 1.4700 | 1.2500 | 1.4700 | +12.214% | 218 | 8,254 | -79.592% |
| 2026-07-09 | 1.3100 | 1.3100 | 1.2700 | 1.3100 | +9.167% | 265 | 8,296 | -77.099% |
| 2026-07-08 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | -6.250% | 41 | 8,297 | -75.000% |
| 2026-07-07 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -9.859% | 10 | 8,295 | -76.563% |
| 2026-07-06 | 1.2500 | 1.4200 | 1.2500 | 1.4200 | +24.561% | 76 | 8,357 | -78.873% |
| 2026-07-02 | 1.4000 | 1.4000 | 1.1300 | 1.1400 | -13.636% | 13 | 8,382 | -73.684% |
| 2026-07-01 | 1.3700 | 1.4000 | 1.2500 | 1.3200 | -5.714% | 222 | 8,433 | -77.273% |
| 2026-06-30 | 1.6400 | 1.6400 | 1.4000 | 1.4000 | -9.677% | 24 | 8,434 | -78.571% |
| 2026-06-29 | 1.5500 | 1.6100 | 1.4800 | 1.5500 | +0.649% | 50 | 8,403 | -80.645% |
| 2026-06-26 | 1.7000 | 1.7000 | 1.5400 | 1.5400 | -6.098% | 169 | 8,387 | -80.519% |
| 2026-06-25 | 1.6000 | 1.7000 | 1.6000 | 1.6400 | +10.811% | 128 | 8,287 | -81.707% |
| 2026-06-24 | 1.5800 | 1.5800 | 1.4800 | 1.4800 | -6.918% | 21 | 8,288 | -79.730% |
| 2026-06-23 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | -3.636% | 12 | 8,296 | -81.132% |
| 2026-06-22 | 1.7000 | 1.8600 | 1.6500 | 1.6500 | +0.610% | 18 | 8,292 | -81.818% |
| 2026-06-18 | 1.5500 | 1.6600 | 1.5000 | 1.6400 | -1.205% | 721 | 8,260 | -81.707% |
| 2026-06-17 | 1.7500 | 1.7500 | 1.6600 | 1.6600 | -10.270% | 53 | 8,262 | -81.928% |
| 2026-06-16 | 1.9100 | 1.9600 | 1.8500 | 1.8500 | -11.483% | 6 | 8,260 | -83.784% |
| 2026-06-15 | 2.4400 | 2.4400 | 2.0500 | 2.0900 | +0.481% | 81 | 8,263 | -85.646% |
| 2026-06-12 | 1.9900 | 2.0800 | 1.9900 | 2.0800 | +0.971% | 62 | 8,205 | -85.577% |
| 2026-06-11 | 1.8800 | 2.0600 | 1.8400 | 2.0600 | +10.753% | 463 | 7,956 | -85.437% |
| 2026-06-10 | 2.0900 | 2.0900 | 1.8200 | 1.8600 | -14.286% | 120 | 8,028 | -83.871% |
| 2026-06-09 | 2.4000 | 2.4000 | 2.0000 | 2.1700 | -3.556% | 108 | 7,927 | -86.175% |
| 2026-06-08 | 2.3700 | 2.4200 | 2.2200 | 2.2500 | +7.656% | 108 | 7,841 | -86.667% |
| 2026-06-05 | 2.3000 | 2.3700 | 2.0900 | 2.0900 | -14.694% | 76 | 7,826 | -85.646% |
| 2026-06-04 | 2.6500 | 2.6600 | 2.4400 | 2.4500 | -12.500% | 65 | 7,780 | -87.755% |
| 2026-06-03 | 2.9500 | 2.9700 | 2.7600 | 2.8000 | -11.950% | 86 | 7,709 | -89.286% |
| 2026-06-02 | 3.2500 | 3.4500 | 2.9000 | 3.1800 | -9.143% | 170 | 7,685 | -90.566% |
| 2026-06-01 | 4.2700 | 4.2700 | 3.5000 | 3.5000 | -16.667% | 202 | 7,650 | -91.429% |
| 2026-05-29 | 4.0500 | 4.3700 | 3.9900 | 4.2000 | +18.310% | 499 | 7,412 | -92.857% |
| 2026-05-28 | 2.8700 | 3.5500 | 2.8700 | 3.5500 | +20.339% | 2,723 | 9,593 | -91.549% |
| 2026-05-27 | 2.8500 | 3.0000 | 2.7000 | 2.9500 | +17.063% | 523 | 9,668 | -89.831% |
| 2026-05-26 | 2.2000 | 2.6500 | 2.1700 | 2.5200 | +16.667% | 2,361 | 7,828 | -88.095% |
| 2026-05-22 | 1.6300 | 2.1800 | 1.6300 | 2.1600 | +52.113% | 1,004 | 7,207 | -86.111% |
| 2026-05-21 | 1.2600 | 1.4300 | 1.2200 | 1.4200 | +15.447% | 3,446 | 4,339 | -78.873% |
| 2026-05-20 | 1.1800 | 1.2400 | 1.1000 | 1.2300 | +6.034% | 270 | 4,071 | -75.610% |
| 2026-05-19 | 1.0500 | 1.2600 | 1.0000 | 1.1600 | -1.695% | 287 | 3,956 | -74.138% |
| 2026-05-18 | 1.3700 | 1.3700 | 1.1400 | 1.1800 | -10.606% | 1,154 | 3,313 | -74.576% |
| 2026-05-15 | 1.6700 | 1.6800 | 1.2700 | 1.3200 | -30.526% | 556 | 3,161 | -77.273% |
| 2026-05-14 | 1.4400 | 2.1600 | 1.3500 | 1.9000 | +46.154% | 503 | 2,953 | -84.211% |
| 2026-05-13 | 0.6000 | 1.4500 | 0.6000 | 1.3000 | +140.741% | 2,031 | 2,002 | -76.923% |
| 2026-05-12 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | +3.846% | 20 | 1,999 | -44.444% |
| 2026-05-11 | 0.5000 | 0.5500 | 0.5000 | 0.5200 | -5.455% | 134 | 1,880 | -42.308% |
| 2026-05-08 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | +1.852% | 52 | 1,861 | -45.455% |
| 2026-05-07 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 2 | 1,861 | -44.444% |
| 2026-05-06 | 0.4800 | 0.5500 | 0.4800 | 0.5500 | +25.000% | 1,177 | 1,062 | -45.455% |
| 2026-05-05 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | +4.762% | 52 | 1,039 | -31.818% |
| 2026-05-04 | 0.4300 | 0.4500 | 0.3900 | 0.4200 | -8.696% | 17 | 1,052 | -28.571% |
| 2026-05-01 | 0.5000 | 0.5600 | 0.4600 | 0.4600 | -11.538% | 21 | 1,041 | -34.783% |
| 2026-04-30 | 0.4700 | 0.5500 | 0.4600 | 0.5200 | -11.864% | 49 | 1,070 | -42.308% |
| 2026-04-29 | 0.6100 | 0.6700 | 0.5900 | 0.5900 | -6.349% | 50 | 1,040 | -49.153% |
| 2026-04-28 | 0.6500 | 0.6500 | 0.6000 | 0.6300 | -10.000% | 16 | 1,024 | -52.381% |
| 2026-04-27 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 2 | 1,022 | -57.143% |
| 2026-04-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 3 | 1,019 | -50.000% |
| 2026-04-23 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -4.110% | 42 | 1,039 | -57.143% |
| 2026-04-22 | 0.8200 | 0.8200 | 0.7300 | 0.7300 | -13.095% | 82 | 982 | -58.904% |
| 2026-04-21 | 0.8500 | 0.8500 | 0.8100 | 0.8400 | +2.439% | 27 | 957 | -64.286% |
| 2026-04-20 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | +5.128% | 30 | 927 | -63.415% |
| 2026-04-17 | 0.7700 | 0.8700 | 0.7700 | 0.7800 | +9.859% | 43 | 927 | -61.538% |
| 2026-04-16 | 0.7900 | 0.8000 | 0.6600 | 0.7100 | -6.579% | 15 | 885 | -57.746% |
| 2026-04-14 | 0.7200 | 0.7800 | 0.7200 | 0.7600 | +26.667% | 60 | 871 | -60.526% |
| 2026-04-10 | 0.6500 | 0.6500 | 0.5800 | 0.6000 | -4.762% | 44 | 831 | -50.000% |
| 2026-04-09 | 0.6000 | 0.6700 | 0.6000 | 0.6300 | -3.077% | 543 | 807 | -52.381% |
| 2026-04-08 | 0.5800 | 0.6500 | 0.5600 | 0.6500 | +38.298% | 29 | 266 | -53.846% |
| 2026-04-07 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | -6.000% | 3 | 248 | -36.170% |
| 2026-04-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 2 | 245 | -40.000% |
| 2026-04-02 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -5.357% | 2 | 241 | -43.396% |
| 2026-04-01 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +12.000% | 5 | 241 | -46.429% |
| 2026-03-31 | 0.4600 | 0.5100 | 0.4600 | 0.5000 | +13.636% | 15 | 238 | -40.000% |
| 2026-03-30 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -15.385% | 11 | 226 | -31.818% |
| 2026-03-27 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | -8.772% | 11 | 215 | -42.308% |
| 2026-03-26 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | -6.557% | 37 | 215 | -47.368% |
| 2026-03-25 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 1 | 213 | -50.820% |
| 2026-03-24 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | +1.667% | 3 | 212 | -50.820% |
| 2026-03-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 210 | 0 | -50.000% |