F270319C00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | -4.706% | 12 | 32 | 0.000% |
| 2026-10-05 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -3.409% | 10 | 22 | -4.706% |
| 2026-09-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -8.333% | 1 | 21 | -7.955% |
| 2026-09-24 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -7.692% | 3 | 20 | -15.625% |
| 2026-09-22 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | -1.887% | 3 | 17 | -22.115% |
| 2026-09-21 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | -0.935% | 4 | 13 | -23.585% |
| 2026-09-18 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -3.604% | 1 | 13 | -24.299% |
| 2026-09-16 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -2.632% | 2 | 11 | -27.027% |
| 2026-09-15 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -12.977% | 2 | 9 | -28.947% |
| 2026-09-04 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +6.852% | 1 | 9 | -38.168% |
| 2026-08-20 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +2.167% | 1 | 8 | -33.931% |
| 2026-08-10 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | -16.667% | 62 | 30 | -32.500% |
| 2026-07-29 | 7.4000 | 7.8500 | 7.0000 | 7.2000 | +13.386% | 8 | 26 | -43.750% |
| 2026-07-20 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +10.627% | 1 | 26 | -36.220% |
| 2026-07-09 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -3.529% | 1 | 26 | -29.443% |
| 2026-06-30 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -7.321% | 1 | 27 | -31.933% |
| 2026-06-17 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -8.286% | 1 | 28 | -36.916% |
| 2026-06-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -19.075% | 1 | 27 | -42.143% |
| 2026-06-02 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -8.755% | 1 | 29 | -53.179% |
| 2026-05-29 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +10.233% | 1 | 29 | -57.278% |
| 2026-05-28 | 8.2000 | 8.6000 | 8.2000 | 8.6000 | +17.007% | 5 | 34 | -52.907% |
| 2026-05-26 | 7.2500 | 7.4000 | 7.2000 | 7.3500 | +6.522% | 27 | 50 | -44.898% |
| 2026-05-22 | 6.7600 | 6.9000 | 6.7600 | 6.9000 | +33.981% | 4 | 51 | -41.304% |
| 2026-05-20 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -21.374% | 5 | 52 | -21.359% |
| 2026-05-14 | 6.1000 | 6.9000 | 6.1000 | 6.5500 | +12.931% | 17 | 50 | -38.168% |
| 2026-05-13 | 4.6500 | 5.8000 | 4.6500 | 5.8000 | +39.759% | 14 | 64 | -30.172% |
| 2026-05-11 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | -4.598% | 6 | 59 | -2.410% |
| 2026-05-07 | 4.2900 | 4.3500 | 4.2900 | 4.3500 | +0.928% | 4 | 63 | -6.897% |
| 2026-05-06 | 4.2000 | 4.3500 | 4.1900 | 4.3100 | +5.122% | 9 | 60 | -6.032% |
| 2026-04-30 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -7.865% | 3 | 57 | -1.220% |
| 2026-04-28 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -6.316% | 3 | 54 | -8.989% |
| 2026-04-27 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +4.396% | 10 | 44 | -14.737% |
| 2026-04-24 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +3.409% | 10 | 36 | -10.989% |
| 2026-04-23 | 4.6300 | 4.6300 | 4.4000 | 4.4000 | -12.000% | 3 | 38 | -7.955% |
| 2026-04-21 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | +1.010% | 2 | 37 | -19.000% |
| 2026-04-20 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +1.643% | 3 | 34 | -18.182% |
| 2026-04-17 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +5.870% | 2 | 34 | -16.838% |
| 2026-04-16 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.167% | 1 | 34 | -11.957% |
| 2026-04-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +15.663% | 1 | 33 | -15.625% |
| 2026-04-13 | 4.1400 | 4.1500 | 4.1400 | 4.1500 | -7.778% | 2 | 34 | -2.410% |
| 2026-04-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.041% | 1 | 34 | -10.000% |
| 2026-04-09 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +3.765% | 1 | 33 | -8.163% |
| 2026-04-08 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +19.718% | 1 | 32 | -4.706% |
| 2026-04-07 | 3.9000 | 3.9000 | 3.5500 | 3.5500 | -8.974% | 3 | 33 | +14.085% |
| 2026-04-06 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.632% | 1 | 31 | +3.846% |
| 2026-04-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 13 | 29 | +6.579% |
| 2026-03-31 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -0.270% | 2 | 29 | +9.459% |
| 2026-03-27 | 3.7000 | 3.7100 | 3.7000 | 3.7100 | -2.880% | 2 | 29 | +9.164% |
| 2026-03-26 | 4.0000 | 4.0000 | 3.8200 | 3.8200 | -7.952% | 23 | 27 | +6.021% |
| 2026-03-24 | 3.3000 | 4.1500 | 3.3000 | 4.1500 | +0.484% | 2 | 5 | -2.410% |
| 2026-03-23 | 4.2300 | 4.2300 | 4.1300 | 4.1300 | 0.000% | 4 | 0 | -1.937% |