F270319P00012000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 1.1200 | 1.1400 | 1.0600 | 1.0600 | -7.826% | 48 | 8,731 | 0.000% |
| 2026-10-12 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | +8.491% | 492 | 8,261 | -7.826% |
| 2026-10-09 | 1.0900 | 1.0900 | 1.0400 | 1.0600 | -7.018% | 71 | 8,221 | 0.000% |
| 2026-10-08 | 1.1300 | 1.1600 | 1.1200 | 1.1400 | +0.885% | 21 | 8,207 | -7.018% |
| 2026-10-07 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | +3.670% | 48 | 8,221 | -6.195% |
| 2026-10-06 | 1.0900 | 1.1100 | 1.0600 | 1.0900 | -2.679% | 28 | 8,209 | -2.752% |
| 2026-10-05 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -7.438% | 1 | 8,209 | -5.357% |
| 2026-10-02 | 1.0900 | 1.2100 | 1.0900 | 1.2100 | +11.009% | 19 | 8,198 | -12.397% |
| 2026-10-01 | 1.1700 | 1.2200 | 1.0900 | 1.0900 | -9.167% | 2,969 | 5,803 | -2.752% |
| 2026-09-30 | 1.0600 | 1.2300 | 1.0600 | 1.2000 | +13.208% | 358 | 5,843 | -11.667% |
| 2026-09-29 | 1.0300 | 1.0800 | 1.0300 | 1.0600 | +4.950% | 558 | 5,797 | 0.000% |
| 2026-09-28 | 0.9800 | 1.0900 | 0.9500 | 1.0100 | +16.092% | 37 | 5,768 | +4.950% |
| 2026-09-25 | 0.9300 | 0.9300 | 0.8700 | 0.8700 | -7.447% | 22 | 5,746 | +21.839% |
| 2026-09-24 | 0.8600 | 0.9400 | 0.8600 | 0.9400 | +13.253% | 43 | 5,732 | +12.766% |
| 2026-09-23 | 0.8100 | 0.8700 | 0.8000 | 0.8300 | +6.410% | 36 | 5,697 | +27.711% |
| 2026-09-22 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | -1.266% | 9 | 5,692 | +35.897% |
| 2026-09-21 | 0.6900 | 0.7900 | 0.6900 | 0.7900 | -1.250% | 11 | 5,681 | +34.177% |
| 2026-09-18 | 0.7200 | 0.8100 | 0.7200 | 0.8000 | +23.077% | 11 | 5,671 | +32.500% |
| 2026-09-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -12.162% | 73 | 5,600 | +63.077% |
| 2026-09-16 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +4.225% | 1 | 5,599 | +43.243% |
| 2026-09-15 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | +5.970% | 21 | 5,584 | +49.296% |
| 2026-09-14 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | +4.688% | 5 | 5,579 | +58.209% |
| 2026-09-11 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | -1.538% | 31 | 5,578 | +65.625% |
| 2026-09-10 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | -13.333% | 11 | 5,567 | +63.077% |
| 2026-09-09 | 0.5700 | 0.7500 | 0.5700 | 0.7500 | +25.000% | 30 | 5,548 | +41.333% |
| 2026-09-08 | 0.5400 | 0.6100 | 0.5400 | 0.6000 | +25.000% | 16 | 5,544 | +76.667% |
| 2026-09-04 | 0.5100 | 0.5300 | 0.4800 | 0.4800 | -9.434% | 10 | 5,548 | +120.833% |
| 2026-09-03 | 0.5700 | 0.5700 | 0.5200 | 0.5300 | -7.018% | 10 | 5,547 | +100.000% |
| 2026-09-02 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | -9.524% | 14 | 5,537 | +85.965% |
| 2026-09-01 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +3.279% | 1 | 5,536 | +68.254% |
| 2026-08-31 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | -1.613% | 15 | 5,549 | +73.770% |
| 2026-08-28 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | -4.615% | 7 | 5,548 | +70.968% |
| 2026-08-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -2.985% | 3 | 5,545 | +63.077% |
| 2026-08-26 | 0.6800 | 0.7000 | 0.6300 | 0.6700 | +3.077% | 18 | 5,547 | +58.209% |
| 2026-08-25 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | -2.985% | 21 | 5,527 | +63.077% |
| 2026-08-24 | 0.5800 | 0.6700 | 0.5800 | 0.6700 | +17.544% | 28 | 5,767 | +58.209% |
| 2026-08-21 | 0.5800 | 0.6100 | 0.5600 | 0.5700 | -16.176% | 273 | 5,769 | +85.965% |
| 2026-08-20 | 0.6100 | 0.7000 | 0.6100 | 0.6800 | +19.298% | 41 | 5,788 | +55.882% |
| 2026-08-19 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | -16.176% | 4 | 5,791 | +85.965% |
| 2026-08-18 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +9.677% | 1 | 5,791 | +55.882% |
| 2026-08-17 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | -1.587% | 23 | 5,778 | +70.968% |
| 2026-08-14 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | -8.696% | 13 | 5,791 | +68.254% |
| 2026-08-13 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | +4.545% | 24 | 5,771 | +53.623% |
| 2026-08-12 | 0.7200 | 0.7200 | 0.6600 | 0.6600 | -2.941% | 20 | 5,751 | +60.606% |
| 2026-08-11 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | -6.849% | 3 | 5,748 | +55.882% |
| 2026-08-10 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | -2.667% | 3 | 5,747 | +45.205% |
| 2026-08-07 | 0.7400 | 0.7600 | 0.7400 | 0.7500 | -2.597% | 29 | 5,722 | +41.333% |
| 2026-08-06 | 0.7500 | 0.7800 | 0.7500 | 0.7700 | +5.479% | 42 | 5,680 | +37.662% |
| 2026-08-05 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +4.286% | 1 | 5,679 | +45.205% |
| 2026-08-04 | 0.6400 | 0.7700 | 0.6400 | 0.7000 | +9.375% | 15 | 5,670 | +51.429% |
| 2026-08-03 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -1.538% | 1 | 5,670 | +65.625% |
| 2026-07-31 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 6 | 5,664 | +63.077% |
| 2026-07-30 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +10.526% | 3 | 5,663 | +68.254% |
| 2026-07-29 | 0.5500 | 0.6000 | 0.4800 | 0.5700 | -16.176% | 53 | 5,630 | +85.965% |
| 2026-07-28 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | -2.857% | 10 | 5,625 | +55.882% |
| 2026-07-27 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -11.392% | 1 | 5,626 | +51.429% |
| 2026-07-24 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +1.282% | 5 | 5,621 | +34.177% |
| 2026-07-22 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -3.704% | 1 | 5,621 | +35.897% |
| 2026-07-21 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -5.814% | 30 | 5,591 | +30.864% |
| 2026-07-20 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | +2.381% | 329 | 5,515 | +23.256% |
| 2026-07-15 | 0.9500 | 0.9500 | 0.8400 | 0.8400 | -10.638% | 12 | 5,515 | +26.190% |
| 2026-07-14 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -1.053% | 9 | 5,506 | +12.766% |
| 2026-07-13 | 0.8400 | 0.9500 | 0.8400 | 0.9500 | +2.151% | 24 | 5,484 | +11.579% |
| 2026-07-10 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | -11.429% | 13 | 5,471 | +13.978% |
| 2026-07-09 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -1.869% | 3 | 5,468 | +0.952% |
| 2026-07-08 | 1.1200 | 1.1200 | 1.0700 | 1.0700 | +7.000% | 20 | 5,448 | -0.935% |
| 2026-07-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.910% | 2 | 5,446 | +6.000% |
| 2026-07-02 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | +13.265% | 114 | 5,510 | -4.505% |
| 2026-06-30 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +3.158% | 10 | 5,505 | +8.163% |
| 2026-06-29 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | 0.000% | 8 | 5,497 | +11.579% |
| 2026-06-26 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -1.042% | 3 | 5,494 | +11.579% |
| 2026-06-25 | 0.9600 | 0.9600 | 0.9400 | 0.9600 | -7.692% | 5 | 5,490 | +10.417% |
| 2026-06-24 | 1.0000 | 1.0400 | 0.9800 | 1.0400 | +4.000% | 12 | 5,479 | +1.923% |
| 2026-06-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 5,478 | +6.000% |
| 2026-06-18 | 1.0100 | 1.1000 | 1.0000 | 1.0000 | +5.263% | 23 | 5,477 | +6.000% |
| 2026-06-17 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | +4.396% | 3 | 5,475 | +11.579% |
| 2026-06-16 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | -5.208% | 489 | 5,086 | +16.484% |
| 2026-06-12 | 0.9600 | 0.9600 | 0.9100 | 0.9600 | -3.030% | 30 | 5,060 | +10.417% |
| 2026-06-11 | 1.0600 | 1.0600 | 0.9900 | 0.9900 | -1.000% | 36 | 5,096 | +7.071% |
| 2026-06-10 | 0.9600 | 1.0000 | 0.9100 | 1.0000 | +12.360% | 148 | 5,014 | +6.000% |
| 2026-06-09 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +4.706% | 9 | 5,014 | +19.101% |
| 2026-06-08 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -8.602% | 12 | 5,013 | +24.706% |
| 2026-06-05 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | +8.140% | 74 | 4,939 | +13.978% |
| 2026-06-04 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | +4.878% | 56 | 4,939 | +23.256% |
| 2026-06-03 | 0.7600 | 0.8200 | 0.7600 | 0.8200 | +9.333% | 26 | 4,938 | +29.268% |
| 2026-06-02 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | +4.167% | 759 | 5,234 | +41.333% |
| 2026-06-01 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | +7.463% | 78 | 5,309 | +47.222% |
| 2026-05-29 | 0.6700 | 0.6800 | 0.6200 | 0.6700 | -10.667% | 61 | 5,269 | +58.209% |
| 2026-05-28 | 0.7900 | 0.7900 | 0.7300 | 0.7500 | -3.846% | 553 | 5,086 | +41.333% |
| 2026-05-27 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | -9.302% | 66 | 5,151 | +35.897% |
| 2026-05-26 | 0.8800 | 0.8900 | 0.8400 | 0.8600 | -6.522% | 61 | 5,179 | +23.256% |
| 2026-05-22 | 0.9300 | 0.9500 | 0.9000 | 0.9200 | -14.815% | 48 | 5,154 | +15.217% |
| 2026-05-21 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -10.000% | 20 | 5,134 | -1.852% |
| 2026-05-20 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -9.774% | 1 | 5,134 | -11.667% |
| 2026-05-19 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | +3.101% | 8 | 5,134 | -20.301% |
| 2026-05-18 | 1.2100 | 1.2900 | 1.2100 | 1.2900 | +14.159% | 56 | 5,122 | -17.829% |
| 2026-05-15 | 1.1100 | 1.1900 | 1.1100 | 1.1300 | +18.947% | 322 | 5,120 | -6.195% |
| 2026-05-14 | 0.9200 | 0.9800 | 0.9200 | 0.9500 | -15.179% | 763 | 5,173 | +11.579% |
| 2026-05-13 | 1.3600 | 1.3600 | 1.0500 | 1.1200 | -24.832% | 188 | 5,098 | -5.357% |
| 2026-05-12 | 1.5300 | 1.5300 | 1.4900 | 1.4900 | -3.247% | 1,023 | 4,906 | -28.859% |
| 2026-05-11 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | +11.594% | 62 | 4,895 | -31.169% |
| 2026-05-08 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | -9.211% | 3,363 | 1,927 | -23.188% |
| 2026-05-07 | 1.4400 | 1.5200 | 1.4400 | 1.5200 | +4.110% | 666 | 1,492 | -30.263% |
| 2026-05-06 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | -13.095% | 572 | 966 | -27.397% |
| 2026-05-05 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | -6.667% | 8 | 959 | -36.905% |
| 2026-05-04 | 1.7000 | 1.8000 | 1.7000 | 1.8000 | +9.756% | 8 | 951 | -41.111% |
| 2026-05-01 | 1.5700 | 1.6500 | 1.5700 | 1.6400 | +2.500% | 425 | 527 | -35.366% |
| 2026-04-30 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +6.667% | 13 | 531 | -33.750% |
| 2026-04-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +2.041% | 1 | 531 | -29.333% |
| 2026-04-27 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +1.379% | 5 | 526 | -27.891% |
| 2026-04-24 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +11.538% | 1 | 525 | -26.897% |
| 2026-04-21 | 1.2700 | 1.3000 | 1.2200 | 1.3000 | 0.000% | 163 | 393 | -18.462% |
| 2026-04-20 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | +4.000% | 27 | 366 | -18.462% |
| 2026-04-17 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | -13.194% | 48 | 366 | -15.200% |
| 2026-04-16 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +5.882% | 2 | 318 | -26.389% |
| 2026-04-15 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.158% | 20 | 316 | -22.059% |
| 2026-04-14 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -14.724% | 10 | 296 | -23.741% |
| 2026-04-10 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -13.757% | 3 | 286 | -34.969% |
| 2026-04-07 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 0.000% | 88 | 283 | -43.915% |
| 2026-04-06 | 1.9000 | 1.9000 | 1.8400 | 1.8900 | +1.070% | 102 | 195 | -43.915% |
| 2026-04-02 | 1.9500 | 1.9500 | 1.8600 | 1.8700 | +1.630% | 75 | 20 | -43.316% |
| 2026-04-01 | 1.8500 | 1.9000 | 1.8400 | 1.8400 | -8.458% | 18 | 20 | -42.391% |
| 2026-03-31 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -3.365% | 1 | 4 | -47.264% |
| 2026-03-26 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +18.857% | 1 | 3 | -49.038% |
| 2026-03-23 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -7.895% | 1 | 2 | -39.429% |
| 2026-03-20 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 1 | 0 | -44.211% |