F270617C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -0.405% | 2 | 2,019 | 0.000% |
| 2026-10-12 | 2.5500 | 2.5500 | 2.4700 | 2.4700 | -7.836% | 41 | 2,018 | -0.405% |
| 2026-10-09 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +1.132% | 16 | 2,002 | -8.209% |
| 2026-10-08 | 2.5600 | 2.6500 | 2.5600 | 2.6500 | -0.749% | 2 | 2,002 | -7.170% |
| 2026-10-07 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +1.136% | 1 | 2,001 | -7.865% |
| 2026-10-05 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 0.000% | 1 | 2,001 | -6.818% |
| 2026-10-01 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +0.763% | 5 | 2,001 | -6.818% |
| 2026-09-30 | 2.7500 | 2.7500 | 2.6200 | 2.6200 | -6.762% | 13 | 1,990 | -6.107% |
| 2026-09-29 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -3.103% | 1 | 1,990 | -12.456% |
| 2026-09-28 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | -8.805% | 4 | 1,987 | -15.172% |
| 2026-09-25 | 3.0000 | 3.1800 | 3.0000 | 3.1800 | -5.075% | 4 | 1,987 | -22.642% |
| 2026-09-24 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.515% | 1 | 1,987 | -26.567% |
| 2026-09-23 | 3.3900 | 3.3900 | 3.3000 | 3.3000 | -4.348% | 11 | 1,988 | -25.455% |
| 2026-09-22 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -4.696% | 20 | 1,988 | -28.696% |
| 2026-09-21 | 3.6500 | 3.6500 | 3.6200 | 3.6200 | +4.928% | 4 | 1,988 | -32.044% |
| 2026-09-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -12.658% | 4 | 1,984 | -28.696% |
| 2026-09-16 | 3.8100 | 3.9500 | 3.8100 | 3.9500 | +0.254% | 12 | 1,983 | -37.722% |
| 2026-09-15 | 3.9300 | 3.9400 | 3.9300 | 3.9400 | -6.635% | 10 | 1,983 | -37.563% |
| 2026-09-14 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -2.989% | 1 | 1,982 | -41.706% |
| 2026-09-11 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +17.568% | 1 | 1,981 | -43.448% |
| 2026-09-10 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -15.718% | 10 | 1,976 | -33.514% |
| 2026-09-09 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -2.444% | 1 | 1,975 | -43.964% |
| 2026-09-08 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | -8.163% | 20 | 1,975 | -45.333% |
| 2026-09-04 | 4.7500 | 4.9100 | 4.7500 | 4.9000 | +3.814% | 45 | 1,983 | -49.796% |
| 2026-09-03 | 4.6700 | 4.7500 | 4.5400 | 4.7200 | +7.273% | 15 | 1,997 | -47.881% |
| 2026-09-02 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | +7.317% | 2 | 1,998 | -44.091% |
| 2026-09-01 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | -4.872% | 6 | 1,997 | -40.000% |
| 2026-08-31 | 4.3000 | 4.3500 | 4.3000 | 4.3100 | +1.891% | 4 | 1,997 | -42.923% |
| 2026-08-28 | 4.6000 | 4.6000 | 4.2300 | 4.2300 | -3.864% | 5 | 1,996 | -41.844% |
| 2026-08-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +6.024% | 8 | 1,996 | -44.091% |
| 2026-08-26 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -4.598% | 1 | 1,997 | -40.723% |
| 2026-08-25 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | +1.163% | 12 | 1,996 | -43.448% |
| 2026-08-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -11.340% | 3 | 1,996 | -42.791% |
| 2026-08-21 | 4.6500 | 4.8500 | 4.6000 | 4.8500 | +10.227% | 47 | 1,999 | -49.278% |
| 2026-08-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.149% | 1 | 1,998 | -44.091% |
| 2026-08-18 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -5.435% | 2 | 1,996 | -43.448% |
| 2026-08-17 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | -4.167% | 2 | 1,994 | -46.522% |
| 2026-08-14 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | +12.941% | 21 | 1,997 | -48.750% |
| 2026-08-13 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -4.279% | 3 | 1,997 | -42.118% |
| 2026-08-12 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +4.471% | 3 | 1,997 | -44.595% |
| 2026-08-10 | 4.0900 | 4.2500 | 4.0900 | 4.2500 | -3.409% | 7 | 1,992 | -42.118% |
| 2026-08-07 | 4.1000 | 4.4000 | 4.1000 | 4.4000 | +4.762% | 204 | 1,792 | -44.091% |
| 2026-08-06 | 4.3500 | 4.4000 | 4.2000 | 4.2000 | -6.667% | 54 | 1,771 | -41.429% |
| 2026-08-05 | 4.5000 | 4.5400 | 4.5000 | 4.5000 | -3.226% | 4 | 1,769 | -45.333% |
| 2026-08-04 | 4.4000 | 4.6500 | 4.3500 | 4.6500 | -3.125% | 64 | 1,729 | -47.097% |
| 2026-08-03 | 5.2100 | 5.2100 | 4.7700 | 4.8000 | -4.000% | 13 | 1,727 | -48.750% |
| 2026-07-31 | 4.7500 | 5.0000 | 4.7500 | 5.0000 | 0.000% | 3 | 1,728 | -50.800% |
| 2026-07-30 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -15.254% | 20 | 1,728 | -50.800% |
| 2026-07-29 | 5.5500 | 6.3100 | 5.0800 | 5.9000 | +20.408% | 317 | 1,992 | -58.305% |
| 2026-07-27 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +8.889% | 1 | 1,992 | -49.796% |
| 2026-07-23 | 4.5700 | 4.6500 | 4.5000 | 4.5000 | -5.263% | 3 | 1,990 | -45.333% |
| 2026-07-21 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +7.955% | 1 | 1,991 | -48.211% |
| 2026-07-17 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -5.376% | 2 | 1,989 | -44.091% |
| 2026-07-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +5.682% | 3 | 1,989 | -47.097% |
| 2026-07-13 | 4.2500 | 4.4200 | 4.2500 | 4.4000 | -1.124% | 4 | 1,990 | -44.091% |
| 2026-07-10 | 4.0500 | 4.6500 | 4.0500 | 4.4500 | +7.229% | 10 | 1,992 | -44.719% |
| 2026-07-09 | 4.0000 | 4.2300 | 4.0000 | 4.1500 | +39.731% | 10 | 1,982 | -40.723% |
| 2026-07-08 | 3.7500 | 3.7500 | 2.9700 | 2.9700 | -33.258% | 31 | 1,983 | -17.172% |
| 2026-07-06 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +14.396% | 1 | 1,983 | -44.719% |
| 2026-07-02 | 3.8200 | 3.9000 | 3.8200 | 3.8900 | -8.255% | 5 | 1,979 | -36.761% |
| 2026-07-01 | 4.2300 | 4.3000 | 4.1000 | 4.2400 | -5.778% | 108 | 1,979 | -41.981% |
| 2026-06-30 | 4.4800 | 4.5300 | 4.4800 | 4.5000 | -5.263% | 3 | 1,977 | -45.333% |
| 2026-06-29 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 1 | 1,977 | -48.211% |
| 2026-06-26 | 4.6200 | 4.7500 | 4.6200 | 4.7500 | 0.000% | 5 | 1,978 | -48.211% |
| 2026-06-25 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +7.466% | 1 | 1,977 | -48.211% |
| 2026-06-24 | 4.5500 | 4.5500 | 4.4200 | 4.4200 | +2.791% | 2 | 1,975 | -44.344% |
| 2026-06-22 | 4.9500 | 4.9500 | 3.8300 | 4.3000 | -7.527% | 303 | 1,675 | -42.791% |
| 2026-06-18 | 4.9000 | 4.9000 | 4.6500 | 4.6500 | +2.198% | 2 | 1,673 | -47.097% |
| 2026-06-17 | 4.8000 | 4.9000 | 4.5500 | 4.5500 | -8.081% | 3 | 1,671 | -45.934% |
| 2026-06-16 | 5.1100 | 5.1100 | 4.9500 | 4.9500 | -8.672% | 21 | 1,681 | -50.303% |
| 2026-06-15 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +1.308% | 1 | 1,680 | -54.613% |
| 2026-06-12 | 5.2500 | 5.4500 | 5.2500 | 5.3500 | +2.687% | 55 | 1,625 | -54.019% |
| 2026-06-11 | 4.7900 | 5.2100 | 4.7900 | 5.2100 | +5.253% | 14 | 1,634 | -52.783% |
| 2026-06-10 | 5.2400 | 5.2600 | 4.8900 | 4.9500 | -7.649% | 21 | 1,618 | -50.303% |
| 2026-06-09 | 5.2000 | 5.3600 | 5.2000 | 5.3600 | -4.286% | 64 | 1,558 | -54.104% |
| 2026-06-08 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +4.673% | 139 | 1,423 | -56.071% |
| 2026-06-05 | 5.5500 | 5.5500 | 5.3000 | 5.3500 | -10.084% | 54 | 1,369 | -54.019% |
| 2026-06-04 | 6.0000 | 6.0500 | 5.8500 | 5.9500 | -6.299% | 197 | 1,293 | -58.655% |
| 2026-06-03 | 6.4000 | 6.4000 | 6.3500 | 6.3500 | -6.065% | 29 | 1,264 | -61.260% |
| 2026-06-02 | 6.6000 | 6.7600 | 6.6000 | 6.7600 | -10.464% | 76 | 1,334 | -63.609% |
| 2026-06-01 | 7.2000 | 7.7000 | 7.2000 | 7.5500 | -4.912% | 21 | 1,334 | -67.417% |
| 2026-05-29 | 7.9500 | 8.0500 | 7.8000 | 7.9400 | +11.360% | 65 | 1,313 | -69.018% |
| 2026-05-28 | 7.0700 | 7.1300 | 6.9500 | 7.1300 | +11.406% | 381 | 1,363 | -65.498% |
| 2026-05-27 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | +6.667% | 2 | 1,363 | -61.563% |
| 2026-05-26 | 5.5500 | 6.0000 | 5.5500 | 6.0000 | +13.422% | 9 | 1,363 | -59.000% |
| 2026-05-22 | 5.1400 | 5.3500 | 5.1400 | 5.2900 | +23.023% | 10 | 1,363 | -53.497% |
| 2026-05-21 | 4.2000 | 4.3400 | 4.2000 | 4.3000 | +10.256% | 74 | 1,433 | -42.791% |
| 2026-05-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +1.828% | 1 | 1,433 | -36.923% |
| 2026-05-19 | 3.6000 | 3.8500 | 3.6000 | 3.8300 | -3.038% | 3 | 1,433 | -35.770% |
| 2026-05-18 | 4.4500 | 4.4500 | 3.9500 | 3.9500 | -6.176% | 3 | 1,433 | -37.722% |
| 2026-05-15 | 4.2500 | 4.2600 | 4.2100 | 4.2100 | -16.634% | 21 | 1,433 | -41.568% |
| 2026-05-14 | 4.4500 | 5.2000 | 4.4500 | 5.0500 | +20.238% | 134 | 1,353 | -51.287% |
| 2026-05-13 | 3.5500 | 4.5000 | 3.5500 | 4.2000 | +50.000% | 64 | 1,355 | -41.429% |
| 2026-05-12 | 2.6900 | 2.8000 | 2.6900 | 2.8000 | +3.704% | 4 | 1,355 | -12.143% |
| 2026-05-11 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | -5.923% | 4 | 1,355 | -8.889% |
| 2026-05-08 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -2.712% | 1 | 1,355 | -14.286% |
| 2026-05-07 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +7.664% | 1 | 1,355 | -16.610% |
| 2026-05-06 | 2.7100 | 2.7400 | 2.7100 | 2.7400 | +4.580% | 25 | 1,360 | -10.219% |
| 2026-05-01 | 2.6500 | 2.6500 | 2.6200 | 2.6200 | -5.415% | 26 | 1,359 | -6.107% |
| 2026-04-30 | 2.7000 | 2.7700 | 2.6900 | 2.7700 | -4.152% | 3 | 1,359 | -11.191% |
| 2026-04-29 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -11.077% | 1 | 1,359 | -14.879% |
| 2026-04-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -6.069% | 1 | 1,359 | -24.308% |
| 2026-04-21 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | +4.848% | 6 | 1,360 | -28.902% |
| 2026-04-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.762% | 2 | 1,360 | -25.455% |
| 2026-04-16 | 3.3000 | 3.3000 | 3.1500 | 3.1500 | -4.545% | 70 | 1,360 | -21.905% |
| 2026-04-15 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +0.917% | 1 | 1,359 | -25.455% |
| 2026-04-14 | 3.3000 | 3.3400 | 3.2500 | 3.2700 | +17.626% | 143 | 1,359 | -24.771% |
| 2026-04-13 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +1.091% | 2 | 1,358 | -11.511% |
| 2026-04-10 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -2.135% | 1 | 1,358 | -10.545% |
| 2026-04-08 | 2.7800 | 2.8100 | 2.7500 | 2.8100 | +12.400% | 6 | 1,358 | -12.456% |
| 2026-04-06 | 2.4700 | 2.5100 | 2.4700 | 2.5000 | +0.402% | 32 | 1,357 | -1.600% |
| 2026-04-02 | 2.3400 | 2.5000 | 2.3400 | 2.4900 | -3.113% | 6 | 1,358 | -1.205% |
| 2026-04-01 | 2.5100 | 2.6300 | 2.4700 | 2.5700 | +5.761% | 40 | 1,358 | -4.280% |
| 2026-03-31 | 2.3200 | 2.4600 | 2.3100 | 2.4300 | +5.195% | 36 | 1,358 | +1.235% |
| 2026-03-30 | 2.3400 | 2.3500 | 2.1900 | 2.3100 | -3.750% | 15 | 1,358 | +6.494% |
| 2026-03-27 | 2.2900 | 2.4700 | 2.2900 | 2.4000 | -3.614% | 28 | 1,358 | +2.500% |
| 2026-03-26 | 2.3900 | 2.5200 | 2.3900 | 2.4900 | -6.742% | 4 | 1,368 | -1.205% |
| 2026-03-25 | 2.7000 | 2.8600 | 2.5600 | 2.6700 | -1.111% | 98 | 1,368 | -7.865% |
| 2026-03-24 | 2.6100 | 2.7200 | 2.5500 | 2.7000 | -1.818% | 51 | 1,318 | -8.889% |
| 2026-03-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +9.562% | 20 | 1,319 | -10.545% |
| 2026-03-20 | 2.5600 | 2.5800 | 2.3900 | 2.5100 | 0.000% | 57 | 1,319 | -1.992% |
| 2026-03-19 | 2.5500 | 2.6100 | 2.4200 | 2.5100 | -10.357% | 28 | 1,316 | -1.992% |
| 2026-03-17 | 2.8000 | 2.9500 | 2.8000 | 2.8000 | +5.660% | 12 | 1,316 | -12.143% |
| 2026-03-13 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | -9.556% | 14 | 1,316 | -7.170% |
| 2026-03-12 | 3.3000 | 3.3000 | 2.9300 | 2.9300 | -3.934% | 10 | 1,316 | -16.041% |
| 2026-03-11 | 3.0200 | 3.0500 | 3.0200 | 3.0500 | -4.688% | 31 | 1,316 | -19.344% |
| 2026-03-10 | 3.2000 | 3.2000 | 3.1800 | 3.2000 | +12.281% | 40 | 1,317 | -23.125% |
| 2026-03-09 | 2.8300 | 2.9400 | 2.8000 | 2.8500 | -3.716% | 71 | 1,312 | -13.684% |
| 2026-03-06 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -7.500% | 10 | 1,301 | -16.892% |
| 2026-03-05 | 3.1500 | 3.2500 | 3.0700 | 3.2000 | -16.883% | 52 | 1,301 | -23.125% |
| 2026-03-04 | 3.6700 | 3.8500 | 3.6000 | 3.8500 | +10.000% | 16 | 1,297 | -36.104% |
| 2026-03-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.486% | 4 | 1,287 | -29.714% |
| 2026-03-02 | 4.0000 | 4.0000 | 3.9000 | 3.9100 | -15.184% | 3 | 1,291 | -37.084% |
| 2026-02-27 | 5.0000 | 5.0000 | 4.6100 | 4.6100 | +8.471% | 3 | 1,289 | -46.638% |
| 2026-02-23 | 4.3500 | 4.3500 | 4.2500 | 4.2500 | -5.556% | 11 | 1,288 | -42.118% |
| 2026-02-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.167% | 1 | 1,278 | -45.333% |
| 2026-02-19 | 4.3900 | 4.3900 | 4.3200 | 4.3200 | -6.695% | 2 | 1,278 | -43.056% |
| 2026-02-13 | 4.5000 | 4.6300 | 4.5000 | 4.6300 | +4.751% | 6 | 1,277 | -46.868% |
| 2026-02-12 | 4.5000 | 4.5000 | 4.4200 | 4.4200 | +10.500% | 9 | 1,277 | -44.344% |
| 2026-02-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +0.503% | 1 | 1,272 | -38.500% |
| 2026-02-10 | 4.1000 | 4.1000 | 3.9800 | 3.9800 | -2.927% | 4 | 1,271 | -38.191% |
| 2026-02-06 | 3.7500 | 4.1100 | 3.7500 | 4.1000 | -3.529% | 1,201 | 1,271 | -40.000% |
| 2026-02-04 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +2.410% | 40 | 79 | -42.118% |
| 2026-02-03 | 4.3000 | 4.3000 | 4.1500 | 4.1500 | -3.488% | 15 | 92 | -40.723% |
| 2026-02-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -0.693% | 40 | 82 | -42.791% |
| 2026-01-30 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -1.591% | 2 | 42 | -43.187% |
| 2026-01-29 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.564% | 30 | 42 | -44.091% |
| 2026-01-28 | 4.1500 | 4.2900 | 4.1500 | 4.2900 | +7.250% | 31 | 42 | -42.657% |
| 2026-01-26 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | -4.077% | 2 | 16 | -38.500% |
| 2026-01-22 | 4.1400 | 4.1700 | 4.1400 | 4.1700 | +4.250% | 14 | 15 | -41.007% |
| 2026-01-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 1 | 9 | -38.500% |
| 2026-01-20 | 4.1700 | 4.1700 | 3.8000 | 3.8000 | 0.000% | 9 | 9 | -35.263% |