F270319P00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | -5.172% | 22 | 3,101 | 0.000% |
| 2026-10-12 | 1.7400 | 1.7600 | 1.7200 | 1.7400 | +6.098% | 16 | 3,110 | -5.172% |
| 2026-10-09 | 1.6200 | 1.6500 | 1.6100 | 1.6400 | 0.000% | 16 | 3,104 | +0.610% |
| 2026-10-08 | 1.7300 | 1.7600 | 1.6400 | 1.6400 | -4.094% | 11 | 3,099 | +0.610% |
| 2026-10-07 | 1.6600 | 1.7300 | 1.6600 | 1.7100 | +1.786% | 92 | 3,066 | -3.509% |
| 2026-10-06 | 1.6800 | 1.6800 | 1.6600 | 1.6800 | -1.754% | 23 | 3,086 | -1.786% |
| 2026-10-05 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -5.000% | 7 | 3,093 | -3.509% |
| 2026-10-02 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | +9.756% | 2 | 3,092 | -8.333% |
| 2026-10-01 | 1.7400 | 1.8000 | 1.6400 | 1.6400 | -7.345% | 53 | 3,090 | +0.610% |
| 2026-09-30 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | +9.259% | 8 | 3,086 | -6.780% |
| 2026-09-29 | 1.6200 | 1.6200 | 1.6000 | 1.6200 | +4.516% | 43 | 3,044 | +1.852% |
| 2026-09-28 | 1.4700 | 1.5900 | 1.4600 | 1.5500 | +10.714% | 19 | 3,040 | +6.452% |
| 2026-09-25 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -0.709% | 2 | 3,038 | +17.857% |
| 2026-09-24 | 1.3500 | 1.4200 | 1.3500 | 1.4100 | +12.800% | 131 | 3,006 | +17.021% |
| 2026-09-23 | 1.2900 | 1.3400 | 1.2500 | 1.2500 | +0.806% | 22 | 3,001 | +32.000% |
| 2026-09-22 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | +1.639% | 2 | 2,999 | +33.065% |
| 2026-09-21 | 1.1500 | 1.2200 | 1.1500 | 1.2200 | -2.400% | 45 | 2,959 | +35.246% |
| 2026-09-18 | 1.3200 | 1.3600 | 1.2500 | 1.2500 | +23.762% | 53 | 2,917 | +32.000% |
| 2026-09-17 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -15.833% | 20 | 2,901 | +63.366% |
| 2026-09-16 | 1.1800 | 1.2000 | 1.1500 | 1.2000 | +8.108% | 21 | 2,886 | +37.500% |
| 2026-09-15 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | +11.000% | 2,010 | 886 | +48.649% |
| 2026-09-14 | 1.0100 | 1.0300 | 0.9800 | 1.0000 | +1.010% | 60 | 878 | +65.000% |
| 2026-09-11 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -5.714% | 1 | 877 | +66.667% |
| 2026-09-10 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | -5.405% | 400 | 645 | +57.143% |
| 2026-09-09 | 0.9500 | 1.1100 | 0.9500 | 1.1100 | +23.333% | 28 | 620 | +48.649% |
| 2026-09-08 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +13.924% | 2 | 620 | +83.333% |
| 2026-09-04 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | -4.819% | 43 | 577 | +108.861% |
| 2026-09-03 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | -17.822% | 2 | 577 | +98.795% |
| 2026-09-02 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | +1.000% | 37 | 540 | +63.366% |
| 2026-09-01 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 5 | 535 | +65.000% |
| 2026-08-31 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -3.922% | 1 | 535 | +68.367% |
| 2026-08-28 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +4.082% | 15 | 521 | +61.765% |
| 2026-08-27 | 1.0200 | 1.0200 | 0.9700 | 0.9800 | -9.259% | 5 | 518 | +68.367% |
| 2026-08-26 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.000% | 7 | 514 | +52.778% |
| 2026-08-25 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +2.857% | 1 | 514 | +52.778% |
| 2026-08-24 | 1.0300 | 1.0700 | 1.0300 | 1.0500 | +19.318% | 185 | 356 | +57.143% |
| 2026-08-21 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | -16.190% | 34 | 329 | +87.500% |
| 2026-08-20 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | +19.318% | 86 | 267 | +57.143% |
| 2026-08-19 | 0.9400 | 0.9400 | 0.8800 | 0.8800 | -13.725% | 20 | 255 | +87.500% |
| 2026-08-18 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | +5.155% | 72 | 226 | +61.765% |
| 2026-08-17 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | -2.020% | 34 | 192 | +70.103% |
| 2026-08-14 | 0.9800 | 0.9900 | 0.9700 | 0.9900 | -6.604% | 34 | 165 | +66.667% |
| 2026-08-13 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +3.922% | 10 | 155 | +55.660% |
| 2026-08-11 | 1.0700 | 1.0700 | 1.0100 | 1.0200 | -12.821% | 11 | 150 | +61.765% |
| 2026-08-10 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +2.632% | 1 | 150 | +41.026% |
| 2026-08-07 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -3.390% | 1 | 150 | +44.737% |
| 2026-08-06 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | +7.273% | 79 | 121 | +39.831% |
| 2026-08-05 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | +8.911% | 20 | 122 | +50.000% |
| 2026-08-03 | 0.9200 | 1.0300 | 0.9200 | 1.0100 | -2.885% | 92 | 33 | +63.366% |
| 2026-07-31 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +13.043% | 2 | 31 | +58.654% |
| 2026-07-30 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +27.778% | 10 | 21 | +79.348% |
| 2026-07-29 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | -26.531% | 2 | 22 | +129.167% |
| 2026-07-28 | 1.0500 | 1.0500 | 0.9800 | 0.9800 | -6.667% | 14 | 11 | +68.367% |
| 2026-07-27 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -7.895% | 1 | 10 | +57.143% |
| 2026-07-22 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.000% | 10 | 0 | +44.737% |