F270319P00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.000% | 24 | 18,181 | 0.000% |
| 2026-10-12 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | +12.500% | 64 | 18,118 | 0.000% |
| 2026-10-09 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -11.111% | 26 | 18,107 | +12.500% |
| 2026-10-07 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 2 | 18,105 | 0.000% |
| 2026-10-06 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 40 | 18,125 | 0.000% |
| 2026-10-05 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.000% | 3 | 18,124 | -5.263% |
| 2026-10-02 | 0.3800 | 0.4100 | 0.3700 | 0.3800 | 0.000% | 70 | 18,060 | -5.263% |
| 2026-10-01 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | -5.000% | 321 | 17,922 | -5.263% |
| 2026-09-30 | 0.3600 | 0.4100 | 0.3600 | 0.4000 | +14.286% | 48 | 17,881 | -10.000% |
| 2026-09-29 | 0.3300 | 0.3600 | 0.3300 | 0.3500 | +6.061% | 388 | 17,855 | +2.857% |
| 2026-09-28 | 0.3000 | 0.3500 | 0.2900 | 0.3300 | +10.000% | 36 | 17,822 | +9.091% |
| 2026-09-25 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -3.226% | 222 | 17,816 | +20.000% |
| 2026-09-24 | 0.2700 | 0.3100 | 0.2600 | 0.3100 | +24.000% | 10,950 | 7,814 | +16.129% |
| 2026-09-23 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 39 | 7,775 | +44.000% |
| 2026-09-22 | 0.2800 | 0.2800 | 0.2500 | 0.2800 | +3.704% | 4 | 7,773 | +28.571% |
| 2026-09-21 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 40 | 7,773 | +33.333% |
| 2026-09-18 | 0.2000 | 0.2700 | 0.2000 | 0.2700 | +28.571% | 3 | 7,772 | +33.333% |
| 2026-09-15 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 30 | 7,742 | +71.429% |
| 2026-09-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 7,742 | +80.000% |
| 2026-09-09 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | +10.000% | 53 | 7,706 | +63.636% |
| 2026-09-08 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +17.647% | 1 | 7,706 | +80.000% |
| 2026-09-04 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 2 | 7,706 | +111.765% |
| 2026-09-03 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 29 | 7,706 | +100.000% |
| 2026-09-02 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | -13.043% | 15 | 7,697 | +80.000% |
| 2026-09-01 | 0.2100 | 0.2500 | 0.2100 | 0.2300 | +15.000% | 23 | 7,711 | +56.522% |
| 2026-08-31 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 1 | 7,712 | +80.000% |
| 2026-08-24 | 0.2300 | 0.2500 | 0.2200 | 0.2500 | +25.000% | 80 | 7,632 | +44.000% |
| 2026-08-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 6 | 7,637 | +80.000% |
| 2026-08-20 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +9.524% | 1 | 7,636 | +56.522% |
| 2026-08-19 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 5 | 7,641 | +71.429% |
| 2026-08-17 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +4.762% | 62 | 7,609 | +63.636% |
| 2026-08-14 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -12.500% | 24 | 7,621 | +71.429% |
| 2026-08-13 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -4.000% | 1,996 | 5,769 | +50.000% |
| 2026-08-12 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | 0.000% | 126 | 5,717 | +44.000% |
| 2026-08-10 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -10.714% | 14 | 5,717 | +44.000% |
| 2026-08-07 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | +3.704% | 3 | 5,716 | +28.571% |
| 2026-08-05 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 2 | 5,715 | +33.333% |
| 2026-08-04 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 1 | 5,716 | +33.333% |
| 2026-07-31 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +13.043% | 10 | 5,716 | +38.462% |
| 2026-07-29 | 0.2300 | 0.2300 | 0.1900 | 0.2300 | -8.000% | 51 | 5,727 | +56.522% |
| 2026-07-28 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -10.714% | 110 | 5,757 | +44.000% |
| 2026-07-27 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 1 | 5,757 | +28.571% |
| 2026-07-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -11.765% | 5 | 5,762 | +20.000% |
| 2026-07-21 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 30 | 5,762 | +5.882% |
| 2026-07-17 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 1 | 5,762 | +9.091% |
| 2026-07-16 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -2.941% | 6 | 5,760 | +9.091% |
| 2026-07-15 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | -15.000% | 7 | 5,759 | +5.882% |
| 2026-07-14 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | -9.091% | 26 | 5,765 | -10.000% |
| 2026-07-08 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 1 | 5,764 | -18.182% |
| 2026-07-02 | 0.3800 | 0.4800 | 0.3800 | 0.4800 | +14.286% | 309 | 5,512 | -25.000% |
| 2026-07-01 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 100 | 5,442 | -14.286% |
| 2026-06-30 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 389 | 5,185 | -10.000% |
| 2026-06-26 | 0.4000 | 0.4200 | 0.3900 | 0.4200 | -4.545% | 53 | 5,182 | -14.286% |
| 2026-06-25 | 0.4200 | 0.4700 | 0.4100 | 0.4400 | -2.222% | 55 | 5,136 | -18.182% |
| 2026-06-23 | 0.4100 | 0.4600 | 0.4100 | 0.4500 | +2.273% | 43 | 5,099 | -20.000% |
| 2026-06-22 | 0.4400 | 0.4400 | 0.4000 | 0.4400 | -6.383% | 5 | 5,099 | -18.182% |
| 2026-06-18 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 1 | 5,099 | -23.404% |
| 2026-06-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +28.571% | 1 | 5,100 | -20.000% |
| 2026-06-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -16.667% | 1 | 5,099 | +2.857% |
| 2026-06-12 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -10.638% | 40 | 5,138 | -14.286% |
| 2026-06-10 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +9.302% | 1 | 5,139 | -23.404% |
| 2026-06-09 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +2.381% | 1 | 5,139 | -16.279% |
| 2026-06-05 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +10.526% | 1 | 5,139 | -14.286% |
| 2026-06-04 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.000% | 53 | 5,138 | -5.263% |
| 2026-06-03 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +11.765% | 1 | 5,138 | -5.263% |
| 2026-06-02 | 0.3800 | 0.3900 | 0.3400 | 0.3400 | +13.333% | 48 | 5,137 | +5.882% |
| 2026-05-29 | 0.3200 | 0.3500 | 0.3000 | 0.3000 | -14.286% | 19 | 5,130 | +20.000% |
| 2026-05-28 | 0.3500 | 0.4100 | 0.3500 | 0.3500 | -7.895% | 3,211 | 3,201 | +2.857% |
| 2026-05-27 | 0.3800 | 0.4100 | 0.3800 | 0.3800 | -7.317% | 25 | 3,219 | -5.263% |
| 2026-05-26 | 0.4100 | 0.4300 | 0.3900 | 0.4100 | 0.000% | 103 | 3,160 | -12.195% |
| 2026-05-22 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | -19.608% | 58 | 3,164 | -12.195% |
| 2026-05-21 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -13.559% | 50 | 3,164 | -29.412% |
| 2026-05-20 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 0.000% | 202 | 3,163 | -38.983% |
| 2026-05-18 | 0.5400 | 0.5900 | 0.5400 | 0.5900 | +11.321% | 395 | 2,859 | -38.983% |
| 2026-05-15 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | +12.766% | 11 | 2,862 | -32.075% |
| 2026-05-14 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | -6.000% | 2 | 2,861 | -23.404% |
| 2026-05-13 | 0.6400 | 0.6400 | 0.4700 | 0.5000 | -26.471% | 816 | 2,669 | -28.000% |
| 2026-05-12 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +1.493% | 2 | 2,670 | -47.059% |
| 2026-05-08 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -4.286% | 5 | 2,670 | -46.269% |
| 2026-05-07 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | +6.061% | 46 | 2,649 | -48.571% |
| 2026-05-06 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | -14.286% | 39 | 2,653 | -45.455% |
| 2026-05-05 | 0.6300 | 0.7700 | 0.6300 | 0.7700 | -9.412% | 20 | 2,638 | -53.247% |
| 2026-05-04 | 0.7500 | 0.8600 | 0.7500 | 0.8500 | +11.842% | 1,957 | 2,371 | -57.647% |
| 2026-05-01 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | +5.556% | 68 | 2,321 | -52.632% |
| 2026-04-30 | 0.8000 | 0.8000 | 0.7200 | 0.7200 | +1.408% | 37 | 2,321 | -50.000% |
| 2026-04-29 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.000% | 1 | 2,322 | -49.296% |
| 2026-04-27 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | +1.429% | 45 | 2,318 | -49.296% |
| 2026-04-24 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +14.754% | 10 | 2,318 | -48.571% |
| 2026-04-23 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -1.613% | 50 | 2,318 | -40.984% |
| 2026-04-22 | 0.6200 | 0.6300 | 0.6200 | 0.6200 | +1.639% | 189 | 2,220 | -41.935% |
| 2026-04-21 | 0.6000 | 0.6500 | 0.6000 | 0.6100 | +3.390% | 1,682 | 1,007 | -40.984% |
| 2026-04-17 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | -13.235% | 52 | 1,007 | -38.983% |
| 2026-04-16 | 0.6000 | 0.6800 | 0.6000 | 0.6800 | +4.615% | 7 | 955 | -47.059% |
| 2026-04-14 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | -18.750% | 520 | 955 | -44.615% |
| 2026-04-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +2.564% | 20 | 510 | -55.000% |
| 2026-04-10 | 0.6800 | 0.7800 | 0.6800 | 0.7800 | +2.632% | 101 | 490 | -53.846% |
| 2026-04-09 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | -20.000% | 105 | 391 | -52.632% |
| 2026-04-07 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | +3.261% | 6 | 399 | -62.105% |
| 2026-04-06 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -1.075% | 5 | 393 | -60.870% |
| 2026-04-01 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | -8.824% | 116 | 388 | -61.290% |
| 2026-03-31 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -3.774% | 1 | 272 | -64.706% |
| 2026-03-30 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | +8.163% | 60 | 272 | -66.038% |
| 2026-03-27 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +4.255% | 1 | 212 | -63.265% |
| 2026-03-25 | 0.8100 | 0.9400 | 0.8100 | 0.9400 | +16.049% | 202 | 211 | -61.702% |
| 2026-03-24 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -10.000% | 5 | 9 | -55.556% |
| 2026-03-23 | 0.9700 | 0.9700 | 0.8700 | 0.9000 | -11.765% | 7 | 0 | -60.000% |
| 2026-03-20 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.000% | 1 | 0 | -64.706% |