F270319P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 3.2000 | 3.2900 | 3.2000 | 3.2900 | +3.459% | 2 | 1,934 | 0.000% |
| 2026-10-09 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +0.952% | 10 | 1,944 | +3.459% |
| 2026-10-08 | 3.3000 | 3.3000 | 3.1500 | 3.1500 | -3.077% | 6 | 1,945 | +4.444% |
| 2026-10-07 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 10 | 1,935 | +1.231% |
| 2026-10-05 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 4 | 1,931 | +1.231% |
| 2026-09-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +7.023% | 1 | 1,932 | +2.812% |
| 2026-09-28 | 3.0200 | 3.0200 | 2.9600 | 2.9900 | +8.727% | 220 | 1,802 | +10.033% |
| 2026-09-24 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +10.000% | 1 | 1,802 | +19.636% |
| 2026-09-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 1 | 1,803 | +31.600% |
| 2026-09-21 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | +2.459% | 10 | 1,805 | +31.600% |
| 2026-09-18 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +2.092% | 1 | 1,804 | +34.836% |
| 2026-09-16 | 2.3800 | 2.3900 | 2.3800 | 2.3900 | +18.317% | 14 | 1,804 | +37.657% |
| 2026-09-11 | 2.0700 | 2.0700 | 2.0200 | 2.0200 | +5.208% | 338 | 1,497 | +62.871% |
| 2026-09-08 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 0.000% | 10 | 1,492 | +71.354% |
| 2026-09-02 | 2.0500 | 2.0500 | 1.9200 | 1.9200 | -9.859% | 94 | 1,522 | +71.354% |
| 2026-09-01 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +3.398% | 1 | 1,522 | +54.460% |
| 2026-08-27 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +4.040% | 1 | 1,522 | +59.709% |
| 2026-08-24 | 2.0500 | 2.0500 | 1.9800 | 1.9800 | +6.452% | 37 | 1,555 | +66.162% |
| 2026-08-21 | 1.9200 | 1.9900 | 1.8500 | 1.8600 | -14.286% | 59 | 1,524 | +76.882% |
| 2026-08-20 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +9.596% | 1 | 1,524 | +51.613% |
| 2026-08-14 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -10.811% | 5 | 1,524 | +66.162% |
| 2026-08-06 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +3.256% | 5 | 1,519 | +48.198% |
| 2026-08-05 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 1 | 1,520 | +53.023% |
| 2026-08-04 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +6.436% | 1 | 1,520 | +53.023% |
| 2026-07-31 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +23.926% | 2 | 1,522 | +62.871% |
| 2026-07-29 | 1.4300 | 1.6500 | 1.4300 | 1.6300 | -14.660% | 212 | 1,372 | +101.840% |
| 2026-07-28 | 1.8900 | 1.9800 | 1.8800 | 1.9100 | -10.329% | 18 | 1,388 | +72.251% |
| 2026-07-27 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +0.472% | 2 | 1,390 | +54.460% |
| 2026-07-24 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -7.826% | 4 | 1,394 | +55.189% |
| 2026-07-23 | 2.3300 | 2.3600 | 2.3000 | 2.3000 | +5.023% | 24 | 1,407 | +43.043% |
| 2026-07-22 | 2.1100 | 2.1900 | 2.1100 | 2.1900 | -0.905% | 30 | 1,416 | +50.228% |
| 2026-07-21 | 2.3100 | 2.3100 | 2.2100 | 2.2100 | -3.913% | 109 | 1,441 | +48.869% |
| 2026-07-20 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +5.991% | 69 | 1,372 | +43.043% |
| 2026-07-17 | 2.1600 | 2.2400 | 2.1600 | 2.1700 | -18.421% | 56 | 1,422 | +51.613% |
| 2026-07-09 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +4.724% | 2 | 1,420 | +23.684% |
| 2026-07-06 | 2.7300 | 2.7300 | 2.5400 | 2.5400 | -9.286% | 32 | 1,388 | +29.528% |
| 2026-07-02 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +11.111% | 4 | 1,384 | +17.500% |
| 2026-07-01 | 2.5000 | 2.5800 | 2.5000 | 2.5200 | +0.398% | 5 | 1,382 | +30.556% |
| 2026-06-30 | 2.4000 | 2.5100 | 2.4000 | 2.5100 | +2.869% | 2 | 1,380 | +31.076% |
| 2026-06-29 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +0.412% | 2 | 1,378 | +34.836% |
| 2026-06-26 | 2.3500 | 2.4900 | 2.3500 | 2.4300 | +1.250% | 131 | 1,313 | +35.391% |
| 2026-06-25 | 2.4500 | 2.4600 | 2.4000 | 2.4000 | -2.041% | 21 | 1,307 | +37.083% |
| 2026-06-23 | 2.6200 | 2.6200 | 2.4500 | 2.4500 | -2.778% | 3 | 1,306 | +34.286% |
| 2026-06-18 | 2.6200 | 2.6800 | 2.5200 | 2.5200 | +13.514% | 321 | 1,287 | +30.556% |
| 2026-06-16 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | +0.909% | 45 | 1,288 | +48.198% |
| 2026-06-15 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -2.655% | 50 | 1,288 | +49.545% |
| 2026-06-12 | 2.1900 | 2.3300 | 2.1900 | 2.2600 | -9.960% | 161 | 1,254 | +45.575% |
| 2026-06-11 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +10.573% | 1 | 1,253 | +31.076% |
| 2026-06-09 | 2.1900 | 2.3000 | 2.1900 | 2.2700 | +5.093% | 40 | 1,253 | +44.934% |
| 2026-06-08 | 2.1000 | 2.1600 | 2.1000 | 2.1600 | -5.263% | 13 | 1,251 | +52.315% |
| 2026-06-05 | 2.2200 | 2.2800 | 2.2100 | 2.2800 | +8.571% | 304 | 1,248 | +44.298% |
| 2026-06-04 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +3.960% | 1 | 1,248 | +56.667% |
| 2026-06-03 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | +9.783% | 6 | 1,248 | +62.871% |
| 2026-06-02 | 1.8600 | 1.8600 | 1.8400 | 1.8400 | +5.747% | 37 | 1,238 | +78.804% |
| 2026-06-01 | 1.5600 | 1.7400 | 1.5500 | 1.7400 | +21.678% | 3 | 1,237 | +89.080% |
| 2026-05-29 | 1.6200 | 1.6600 | 1.4300 | 1.4300 | -18.286% | 690 | 575 | +130.070% |
| 2026-05-28 | 1.8500 | 1.8600 | 1.7500 | 1.7500 | +1.156% | 67 | 541 | +88.000% |
| 2026-05-27 | 1.9900 | 1.9900 | 1.7300 | 1.7300 | -16.425% | 80 | 462 | +90.173% |
| 2026-05-26 | 2.1500 | 2.1500 | 2.0700 | 2.0700 | -5.909% | 36 | 428 | +58.937% |
| 2026-05-22 | 2.3100 | 2.3100 | 2.1900 | 2.2000 | -27.869% | 183 | 261 | +49.545% |
| 2026-05-19 | 2.9200 | 3.0500 | 2.9200 | 3.0500 | +5.172% | 300 | 51 | +7.869% |
| 2026-05-18 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +2.113% | 5 | 51 | +13.448% |
| 2026-05-15 | 2.8000 | 2.8400 | 2.7500 | 2.8400 | +23.478% | 16 | 52 | +15.845% |
| 2026-05-14 | 2.4900 | 2.4900 | 2.2700 | 2.3000 | -8.000% | 24 | 46 | +43.043% |
| 2026-05-13 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | -26.901% | 15 | 31 | +31.600% |
| 2026-04-29 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +13.621% | 1 | 31 | -3.801% |
| 2026-04-21 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -25.310% | 1 | 30 | +9.302% |
| 2026-03-31 | 4.0000 | 4.0300 | 4.0000 | 4.0300 | 0.000% | 30 | 30 | -18.362% |