F270319C00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.000% | 51 | 4,344 | 0.000% |
| 2026-10-12 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -13.333% | 8 | 4,349 | 0.000% |
| 2026-10-09 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | +7.143% | 20 | 4,342 | -13.333% |
| 2026-10-08 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -12.500% | 187 | 4,335 | -7.143% |
| 2026-10-07 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 85 | 4,270 | -18.750% |
| 2026-10-06 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.000% | 31 | 4,251 | -18.750% |
| 2026-10-05 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | +6.667% | 12 | 4,259 | -18.750% |
| 2026-10-02 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | -11.765% | 9 | 4,264 | -13.333% |
| 2026-10-01 | 0.2100 | 0.2100 | 0.1700 | 0.1700 | 0.000% | 69 | 4,272 | -23.529% |
| 2026-09-30 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | -10.526% | 39 | 4,273 | -23.529% |
| 2026-09-29 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -13.636% | 9 | 4,279 | -31.579% |
| 2026-09-28 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 9 | 4,272 | -40.909% |
| 2026-09-25 | 0.2200 | 0.3100 | 0.2200 | 0.2500 | +4.167% | 3 | 4,274 | -48.000% |
| 2026-09-24 | 0.2500 | 0.3000 | 0.2400 | 0.2400 | -17.241% | 28 | 4,278 | -45.833% |
| 2026-09-23 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | -9.375% | 30 | 4,259 | -55.172% |
| 2026-09-22 | 0.3600 | 0.3600 | 0.2900 | 0.3200 | -3.030% | 20 | 4,253 | -59.375% |
| 2026-09-21 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | -8.333% | 307 | 4,017 | -60.606% |
| 2026-09-18 | 0.3500 | 0.4000 | 0.3200 | 0.3600 | -25.000% | 32 | 4,006 | -63.889% |
| 2026-09-17 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | +17.073% | 9 | 4,003 | -72.917% |
| 2026-09-16 | 0.4000 | 0.4300 | 0.3800 | 0.4100 | -8.889% | 18 | 4,006 | -68.293% |
| 2026-09-15 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | -15.094% | 61 | 3,985 | -71.111% |
| 2026-09-14 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | -7.018% | 9 | 3,981 | -75.472% |
| 2026-09-11 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | +3.636% | 9 | 3,980 | -77.193% |
| 2026-09-10 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | -1.786% | 8 | 3,980 | -76.364% |
| 2026-09-09 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | -8.197% | 61 | 3,981 | -76.786% |
| 2026-09-08 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -15.278% | 1 | 3,982 | -78.689% |
| 2026-09-04 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | +7.463% | 60 | 3,972 | -81.944% |
| 2026-09-03 | 0.6300 | 0.6800 | 0.6300 | 0.6700 | +28.846% | 13 | 3,969 | -80.597% |
| 2026-09-02 | 0.6000 | 0.6000 | 0.5200 | 0.5200 | +4.000% | 15 | 3,976 | -75.000% |
| 2026-09-01 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | -9.091% | 14 | 3,962 | -74.000% |
| 2026-08-31 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -8.333% | 22 | 3,942 | -76.364% |
| 2026-08-27 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | -3.226% | 12 | 3,940 | -78.333% |
| 2026-08-26 | 0.5800 | 0.6200 | 0.5700 | 0.6200 | +10.714% | 60 | 3,949 | -79.032% |
| 2026-08-24 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | -27.273% | 9 | 3,944 | -76.786% |
| 2026-08-21 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | +20.313% | 33 | 3,932 | -83.117% |
| 2026-08-20 | 0.6200 | 0.6400 | 0.6000 | 0.6400 | -5.882% | 34 | 3,932 | -79.688% |
| 2026-08-19 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +9.677% | 1 | 3,932 | -80.882% |
| 2026-08-18 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | -4.615% | 143 | 3,829 | -79.032% |
| 2026-08-17 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | -13.333% | 6 | 3,826 | -80.000% |
| 2026-08-14 | 0.6600 | 0.7500 | 0.6600 | 0.7500 | +22.951% | 12 | 3,820 | -82.667% |
| 2026-08-13 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +1.667% | 2 | 3,822 | -78.689% |
| 2026-08-12 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -11.765% | 1 | 3,822 | -78.333% |
| 2026-08-11 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.000% | 102 | 3,722 | -80.882% |
| 2026-08-10 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.000% | 12 | 3,722 | -80.882% |
| 2026-08-07 | 0.6400 | 0.6800 | 0.6300 | 0.6800 | +13.333% | 137 | 3,673 | -80.882% |
| 2026-08-06 | 0.7100 | 0.7100 | 0.6000 | 0.6000 | -21.053% | 9 | 3,668 | -78.333% |
| 2026-08-05 | 0.8000 | 0.8000 | 0.7100 | 0.7600 | -3.797% | 57 | 3,638 | -82.895% |
| 2026-08-04 | 0.7400 | 0.7900 | 0.7100 | 0.7900 | -7.059% | 75 | 3,603 | -83.544% |
| 2026-08-03 | 0.9900 | 0.9900 | 0.8500 | 0.8500 | -5.556% | 241 | 3,401 | -84.706% |
| 2026-07-31 | 0.9200 | 0.9200 | 0.8700 | 0.9000 | -8.163% | 15 | 3,393 | -85.556% |
| 2026-07-30 | 0.9500 | 0.9900 | 0.9500 | 0.9800 | -19.672% | 87 | 3,308 | -86.735% |
| 2026-07-29 | 1.2900 | 1.7000 | 1.2200 | 1.2200 | +14.019% | 571 | 3,326 | -89.344% |
| 2026-07-28 | 1.0500 | 1.1000 | 1.0100 | 1.0700 | +12.632% | 184 | 3,413 | -87.850% |
| 2026-07-27 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | +13.095% | 103 | 3,413 | -86.316% |
| 2026-07-23 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | -13.402% | 17 | 3,413 | -84.524% |
| 2026-07-22 | 1.0000 | 1.0500 | 0.9300 | 0.9700 | +4.301% | 147 | 3,302 | -86.598% |
| 2026-07-21 | 0.8500 | 0.9300 | 0.8500 | 0.9300 | +1.087% | 2 | 3,301 | -86.022% |
| 2026-07-20 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -6.122% | 1 | 3,301 | -85.870% |
| 2026-07-17 | 0.8400 | 0.9800 | 0.8400 | 0.9800 | +12.644% | 36 | 3,271 | -86.735% |
| 2026-07-16 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | -4.396% | 3 | 3,272 | -85.057% |
| 2026-07-15 | 0.8400 | 0.9400 | 0.8400 | 0.9100 | +13.750% | 30 | 3,251 | -85.714% |
| 2026-07-14 | 0.8300 | 0.8400 | 0.8000 | 0.8000 | -5.882% | 387 | 2,955 | -83.750% |
| 2026-07-13 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | -4.494% | 6 | 2,955 | -84.706% |
| 2026-07-10 | 0.8100 | 0.9000 | 0.8100 | 0.8900 | +14.103% | 122 | 2,949 | -85.393% |
| 2026-07-09 | 0.7600 | 0.7900 | 0.7600 | 0.7800 | +9.859% | 11 | 2,949 | -83.333% |
| 2026-07-08 | 0.8000 | 0.8000 | 0.7100 | 0.7100 | -10.127% | 16 | 2,949 | -81.690% |
| 2026-07-07 | 0.7800 | 0.8300 | 0.7800 | 0.7900 | -9.195% | 80 | 2,875 | -83.544% |
| 2026-07-06 | 0.7700 | 0.8800 | 0.7700 | 0.8700 | +19.178% | 14 | 2,879 | -85.057% |
| 2026-07-02 | 0.7100 | 0.7300 | 0.6800 | 0.7300 | -10.976% | 19 | 2,870 | -82.192% |
| 2026-07-01 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | -8.889% | 16 | 2,873 | -84.146% |
| 2026-06-30 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | -13.462% | 15 | 2,875 | -85.556% |
| 2026-06-29 | 0.9700 | 1.0400 | 0.9400 | 1.0400 | -1.887% | 15 | 2,875 | -87.500% |
| 2026-06-26 | 1.1200 | 1.1300 | 1.0600 | 1.0600 | -3.636% | 5 | 2,873 | -87.736% |
| 2026-06-25 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | +19.565% | 60 | 2,825 | -88.182% |
| 2026-06-24 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | -10.680% | 5 | 2,824 | -85.870% |
| 2026-06-23 | 1.1000 | 1.1000 | 0.9800 | 1.0300 | -8.850% | 101 | 2,746 | -87.379% |
| 2026-06-22 | 1.1200 | 1.2500 | 1.1200 | 1.1300 | +5.607% | 363 | 2,974 | -88.496% |
| 2026-06-18 | 1.0500 | 1.0800 | 0.9800 | 1.0700 | -4.464% | 30 | 2,981 | -87.850% |
| 2026-06-17 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -10.400% | 80 | 2,983 | -88.393% |
| 2026-06-16 | 1.3300 | 1.3500 | 1.2500 | 1.2500 | -10.714% | 277 | 2,983 | -89.600% |
| 2026-06-15 | 1.6100 | 1.6300 | 1.4000 | 1.4000 | -2.778% | 14 | 2,973 | -90.714% |
| 2026-06-12 | 1.4300 | 1.5000 | 1.3900 | 1.4400 | +9.091% | 37 | 2,939 | -90.972% |
| 2026-06-11 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | +3.125% | 47 | 2,935 | -90.152% |
| 2026-06-10 | 1.4100 | 1.4100 | 1.2600 | 1.2800 | -5.882% | 65 | 2,935 | -89.844% |
| 2026-06-09 | 1.4700 | 1.4700 | 1.3500 | 1.3600 | -15.000% | 17 | 2,933 | -90.441% |
| 2026-06-08 | 1.5900 | 1.6300 | 1.5300 | 1.6000 | +3.226% | 27 | 2,945 | -91.875% |
| 2026-06-05 | 1.6000 | 1.6100 | 1.4200 | 1.5500 | -9.884% | 69 | 2,914 | -91.613% |
| 2026-06-04 | 1.9500 | 1.9500 | 1.7000 | 1.7200 | -16.098% | 77 | 2,960 | -92.442% |
| 2026-06-03 | 2.2000 | 2.2000 | 2.0500 | 2.0500 | -14.226% | 262 | 2,712 | -93.659% |
| 2026-06-02 | 2.5800 | 2.6500 | 2.2100 | 2.3900 | -8.429% | 35 | 2,720 | -94.561% |
| 2026-06-01 | 3.1500 | 3.1500 | 2.5800 | 2.6100 | -18.438% | 226 | 2,768 | -95.019% |
| 2026-05-29 | 3.0500 | 3.4000 | 3.0500 | 3.2000 | +22.605% | 283 | 2,732 | -95.938% |
| 2026-05-28 | 2.1200 | 2.6700 | 2.1200 | 2.6100 | +24.880% | 352 | 2,769 | -95.019% |
| 2026-05-27 | 1.9600 | 2.2000 | 1.9600 | 2.0900 | +18.079% | 1,032 | 3,027 | -93.780% |
| 2026-05-26 | 1.4500 | 1.9200 | 1.4500 | 1.7700 | +19.595% | 3,571 | 4,505 | -92.655% |
| 2026-05-22 | 0.9300 | 1.4800 | 0.9300 | 1.4800 | +60.870% | 573 | 4,257 | -91.216% |
| 2026-05-21 | 0.8600 | 0.9500 | 0.8500 | 0.9200 | +21.053% | 14 | 4,251 | -85.870% |
| 2026-05-20 | 0.7500 | 0.8400 | 0.7200 | 0.7600 | +1.333% | 58 | 4,231 | -82.895% |
| 2026-05-19 | 0.6200 | 0.8100 | 0.6200 | 0.7500 | -1.316% | 991 | 3,418 | -82.667% |
| 2026-05-18 | 0.8600 | 0.8600 | 0.7300 | 0.7600 | -11.628% | 177 | 3,297 | -82.895% |
| 2026-05-15 | 1.0900 | 1.0900 | 0.8500 | 0.8600 | -28.333% | 3,124 | 819 | -84.884% |
| 2026-05-14 | 0.9900 | 1.4000 | 0.9900 | 1.2000 | +50.000% | 679 | 389 | -89.167% |
| 2026-05-13 | 0.4500 | 0.9000 | 0.4500 | 0.8000 | +207.692% | 122 | 296 | -83.750% |
| 2026-05-12 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 1 | 295 | -50.000% |
| 2026-05-11 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | +3.846% | 2 | 295 | -51.852% |
| 2026-05-08 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.000% | 21 | 295 | -50.000% |
| 2026-05-07 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 1 | 295 | -50.000% |
| 2026-05-06 | 0.2500 | 0.2700 | 0.2300 | 0.2700 | +12.500% | 84 | 237 | -51.852% |
| 2026-05-05 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 1 | 237 | -45.833% |
| 2026-05-01 | 0.2300 | 0.2800 | 0.2100 | 0.2300 | 0.000% | 16 | 235 | -43.478% |
| 2026-04-30 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -32.353% | 20 | 255 | -43.478% |
| 2026-04-28 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 76 | 256 | -61.765% |
| 2026-04-24 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 3 | 259 | -60.606% |
| 2026-04-23 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 85 | 174 | -64.865% |
| 2026-04-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 10 | 174 | -67.500% |
| 2026-04-21 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +7.317% | 4 | 170 | -70.455% |
| 2026-04-20 | 0.4800 | 0.4800 | 0.4000 | 0.4100 | -8.889% | 46 | 125 | -68.293% |
| 2026-04-17 | 0.4400 | 0.4700 | 0.4400 | 0.4500 | +21.622% | 3 | 125 | -71.111% |
| 2026-04-16 | 0.3900 | 0.3900 | 0.3500 | 0.3700 | -2.632% | 16 | 123 | -64.865% |
| 2026-04-15 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.000% | 11 | 107 | -65.789% |
| 2026-04-14 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | +22.581% | 10 | 96 | -65.789% |
| 2026-04-13 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -6.061% | 8 | 86 | -58.065% |
| 2026-04-08 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | +22.222% | 30 | 78 | -60.606% |
| 2026-04-02 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 4 | 50 | -51.852% |
| 2026-03-24 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -17.647% | 3 | 50 | -53.571% |
| 2026-03-23 | 0.3700 | 0.3700 | 0.3300 | 0.3400 | +17.241% | 23 | 0 | -61.765% |
| 2026-03-20 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.000% | 24 | 0 | -55.172% |