F270617C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 14,309 | 0.000% |
| 2026-10-12 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | -12.500% | 6 | 14,306 | 0.000% |
| 2026-10-09 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 1 | 14,305 | -12.500% |
| 2026-10-08 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | -12.500% | 15 | 14,290 | 0.000% |
| 2026-10-07 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 4 | 14,286 | -12.500% |
| 2026-10-06 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | 0.000% | 4 | 14,282 | -12.500% |
| 2026-10-05 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 3 | 14,280 | -12.500% |
| 2026-10-02 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.000% | 10 | 14,272 | -12.500% |
| 2026-10-01 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 18 | 14,254 | -12.500% |
| 2026-09-30 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 1 | 14,253 | 0.000% |
| 2026-09-29 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | -11.111% | 12 | 14,241 | -12.500% |
| 2026-09-28 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 27 | 14,214 | -22.222% |
| 2026-09-25 | 0.1300 | 0.1300 | 0.0800 | 0.0900 | 0.000% | 7 | 14,210 | -22.222% |
| 2026-09-24 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -10.000% | 10 | 14,202 | -22.222% |
| 2026-09-23 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.000% | 35 | 14,199 | -30.000% |
| 2026-09-22 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -16.667% | 10 | 14,195 | -30.000% |
| 2026-09-21 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 4 | 14,193 | -41.667% |
| 2026-09-18 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -21.429% | 107 | 14,089 | -36.364% |
| 2026-09-17 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | +7.692% | 6 | 14,084 | -50.000% |
| 2026-09-16 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -7.143% | 3 | 14,083 | -46.154% |
| 2026-09-15 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -6.667% | 4 | 14,081 | -50.000% |
| 2026-09-11 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | -6.250% | 12 | 14,080 | -53.333% |
| 2026-09-10 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +6.667% | 4 | 14,078 | -56.250% |
| 2026-09-09 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -11.765% | 2 | 14,077 | -53.333% |
| 2026-09-08 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -22.727% | 3 | 14,074 | -58.824% |
| 2026-09-04 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +15.789% | 16 | 14,063 | -68.182% |
| 2026-09-03 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | +18.750% | 2 | 14,062 | -63.158% |
| 2026-09-02 | 0.1700 | 0.1700 | 0.1400 | 0.1600 | 0.000% | 35 | 14,056 | -56.250% |
| 2026-09-01 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | -5.882% | 4 | 14,052 | -56.250% |
| 2026-08-31 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 14,051 | -58.824% |
| 2026-08-28 | 0.1900 | 0.1900 | 0.1500 | 0.1800 | -5.263% | 93 | 14,047 | -61.111% |
| 2026-08-27 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 2 | 14,045 | -63.158% |
| 2026-08-26 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 1 | 14,044 | -63.158% |
| 2026-08-25 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 14,043 | -63.158% |
| 2026-08-24 | 0.2000 | 0.2100 | 0.1800 | 0.2100 | -8.696% | 239 | 13,886 | -66.667% |
| 2026-08-21 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.000% | 6 | 13,889 | -69.565% |
| 2026-08-20 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +15.000% | 2 | 13,889 | -69.565% |
| 2026-08-19 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | +5.263% | 2 | 13,887 | -65.000% |
| 2026-08-18 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | -13.636% | 106 | 13,986 | -63.158% |
| 2026-08-17 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 4 | 13,986 | -68.182% |
| 2026-08-14 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | +5.000% | 41 | 13,973 | -66.667% |
| 2026-08-13 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.000% | 8 | 13,968 | -65.000% |
| 2026-08-12 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -4.762% | 15 | 13,974 | -65.000% |
| 2026-08-11 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.000% | 9 | 13,969 | -66.667% |
| 2026-08-10 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | +5.000% | 18 | 13,968 | -66.667% |
| 2026-08-07 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | -4.762% | 14 | 13,962 | -65.000% |
| 2026-08-06 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -12.500% | 12 | 13,958 | -66.667% |
| 2026-08-05 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.000% | 6 | 13,953 | -70.833% |
| 2026-08-04 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | -11.111% | 103 | 14,042 | -70.833% |
| 2026-08-03 | 0.3200 | 0.3200 | 0.2700 | 0.2700 | -6.897% | 69 | 14,089 | -74.074% |
| 2026-07-31 | 0.3100 | 0.3100 | 0.2700 | 0.2900 | -6.452% | 42 | 14,102 | -75.862% |
| 2026-07-30 | 0.3800 | 0.3800 | 0.3100 | 0.3100 | -22.500% | 14 | 14,096 | -77.419% |
| 2026-07-29 | 0.3800 | 0.5500 | 0.3800 | 0.4000 | +11.111% | 116 | 14,072 | -82.500% |
| 2026-07-28 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | +9.091% | 9 | 14,068 | -80.556% |
| 2026-07-27 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | +13.793% | 2 | 14,067 | -78.788% |
| 2026-07-23 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -12.121% | 20 | 14,057 | -75.862% |
| 2026-07-22 | 0.3300 | 0.3700 | 0.3300 | 0.3300 | 0.000% | 220 | 13,843 | -78.788% |
| 2026-07-21 | 0.3100 | 0.3300 | 0.2900 | 0.3300 | +10.000% | 65 | 13,830 | -78.788% |
| 2026-07-17 | 0.3000 | 0.3300 | 0.3000 | 0.3000 | 0.000% | 8 | 13,826 | -76.667% |
| 2026-07-16 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | 0.000% | 117 | 13,921 | -76.667% |
| 2026-07-15 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.000% | 13 | 13,914 | -76.667% |
| 2026-07-14 | 0.3200 | 0.3200 | 0.2600 | 0.3000 | -14.286% | 27 | 13,918 | -76.667% |
| 2026-07-13 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 2 | 13,916 | -80.000% |
| 2026-07-10 | 0.3000 | 0.3200 | 0.2900 | 0.3200 | +10.345% | 6 | 13,912 | -78.125% |
| 2026-07-09 | 0.2800 | 0.3000 | 0.2700 | 0.2900 | +11.538% | 34 | 13,880 | -75.862% |
| 2026-07-08 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | -16.129% | 15 | 13,865 | -73.077% |
| 2026-07-07 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 5 | 13,860 | -77.419% |
| 2026-07-06 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | +14.815% | 12 | 13,849 | -77.419% |
| 2026-07-02 | 0.3300 | 0.3300 | 0.2700 | 0.2700 | -12.903% | 22 | 13,833 | -74.074% |
| 2026-07-01 | 0.3300 | 0.3400 | 0.3000 | 0.3100 | -3.125% | 147 | 13,814 | -77.419% |
| 2026-06-30 | 0.3700 | 0.3800 | 0.3200 | 0.3200 | -15.789% | 14 | 13,802 | -78.125% |
| 2026-06-29 | 0.4100 | 0.4200 | 0.3700 | 0.3800 | 0.000% | 43 | 13,784 | -81.579% |
| 2026-06-26 | 0.4100 | 0.4200 | 0.3800 | 0.3800 | -5.000% | 37 | 13,773 | -81.579% |
| 2026-06-25 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | +8.108% | 37 | 13,768 | -82.500% |
| 2026-06-24 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | -7.500% | 44 | 13,731 | -81.081% |
| 2026-06-23 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -2.439% | 13 | 13,724 | -82.500% |
| 2026-06-22 | 0.4600 | 0.4600 | 0.4000 | 0.4100 | 0.000% | 4 | 13,725 | -82.927% |
| 2026-06-18 | 0.4000 | 0.4400 | 0.3900 | 0.4100 | -14.583% | 47 | 13,685 | -82.927% |
| 2026-06-17 | 0.4700 | 0.4800 | 0.4500 | 0.4800 | -5.882% | 6 | 13,683 | -85.417% |
| 2026-06-16 | 0.5200 | 0.5500 | 0.4400 | 0.5100 | -8.929% | 13 | 13,672 | -86.275% |
| 2026-06-15 | 0.6400 | 0.6400 | 0.5500 | 0.5600 | -1.754% | 6 | 13,667 | -87.500% |
| 2026-06-12 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | +9.615% | 5 | 13,666 | -87.719% |
| 2026-06-11 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | -3.704% | 257 | 13,411 | -86.538% |
| 2026-06-10 | 0.5500 | 0.6000 | 0.5400 | 0.5400 | -12.903% | 16 | 13,405 | -87.037% |
| 2026-06-09 | 0.7400 | 0.7400 | 0.5600 | 0.6200 | -11.429% | 271 | 13,208 | -88.710% |
| 2026-06-08 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | +16.667% | 3 | 13,206 | -90.000% |
| 2026-06-05 | 0.7100 | 0.7100 | 0.6000 | 0.6000 | -17.808% | 253 | 13,125 | -88.333% |
| 2026-06-04 | 0.9000 | 0.9000 | 0.7300 | 0.7300 | -18.889% | 47 | 13,082 | -90.411% |
| 2026-06-03 | 1.0000 | 1.1500 | 0.8700 | 0.9000 | -18.182% | 1,569 | 12,292 | -92.222% |
| 2026-06-02 | 1.0700 | 1.1700 | 0.9500 | 1.1000 | -14.062% | 99 | 12,284 | -93.636% |
| 2026-06-01 | 1.3500 | 1.3900 | 1.2200 | 1.2800 | -13.514% | 230 | 12,191 | -94.531% |
| 2026-05-29 | 1.0900 | 1.6000 | 1.0900 | 1.4800 | +28.696% | 632 | 12,484 | -95.270% |
| 2026-05-28 | 1.0000 | 1.2000 | 1.0000 | 1.1500 | +26.374% | 4,111 | 12,779 | -93.913% |
| 2026-05-27 | 0.8000 | 0.9200 | 0.8000 | 0.9100 | +18.182% | 4,561 | 13,175 | -92.308% |
| 2026-05-26 | 0.6100 | 0.7700 | 0.6000 | 0.7700 | +63.830% | 483 | 13,145 | -90.909% |
| 2026-05-22 | 0.3600 | 0.5700 | 0.3600 | 0.4700 | +30.556% | 42 | 13,145 | -85.106% |
| 2026-05-21 | 0.2500 | 0.3600 | 0.2500 | 0.3600 | +24.138% | 911 | 13,152 | -80.556% |
| 2026-05-20 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +11.538% | 8 | 13,145 | -75.862% |
| 2026-05-19 | 0.2200 | 0.2600 | 0.2200 | 0.2600 | -3.704% | 3 | 13,145 | -73.077% |
| 2026-05-18 | 0.3000 | 0.3000 | 0.2500 | 0.2700 | -15.625% | 424 | 12,771 | -74.074% |
| 2026-05-15 | 0.4400 | 0.4400 | 0.2900 | 0.3200 | -20.000% | 40 | 12,765 | -78.125% |
| 2026-05-14 | 0.2700 | 0.5000 | 0.2400 | 0.4000 | +60.000% | 710 | 12,561 | -82.500% |
| 2026-05-13 | 0.0800 | 0.2900 | 0.0700 | 0.2500 | +177.778% | 1,176 | 12,119 | -72.000% |
| 2026-05-12 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 300 | 12,119 | -22.222% |
| 2026-05-11 | 0.0800 | 0.0800 | 0.0500 | 0.0700 | -12.500% | 39 | 12,119 | 0.000% |
| 2026-05-08 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 1 | 12,119 | -12.500% |
| 2026-05-07 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 28 | 12,119 | 0.000% |
| 2026-05-06 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 1 | 12,119 | 0.000% |
| 2026-05-05 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 51 | 12,119 | +40.000% |
| 2026-05-04 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 111 | 12,119 | +16.667% |
| 2026-05-01 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | +16.667% | 12 | 12,119 | 0.000% |
| 2026-04-30 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -14.286% | 48 | 12,119 | +16.667% |
| 2026-04-29 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | -22.222% | 22 | 12,119 | 0.000% |
| 2026-04-28 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 1 | 12,119 | -22.222% |
| 2026-04-27 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 12,119 | -12.500% |
| 2026-04-24 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 27 | 12,109 | -12.500% |
| 2026-04-22 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -11.111% | 7 | 12,109 | -12.500% |
| 2026-04-21 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 24 | 12,109 | -22.222% |
| 2026-04-20 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -11.111% | 11 | 12,099 | -12.500% |
| 2026-04-17 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | +28.571% | 5 | 12,099 | -22.222% |
| 2026-04-16 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 4 | 12,099 | 0.000% |
| 2026-04-14 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 5 | 12,099 | 0.000% |
| 2026-04-10 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +60.000% | 3 | 12,099 | -12.500% |
| 2026-04-06 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -44.444% | 10 | 12,099 | +40.000% |
| 2026-04-01 | 0.0500 | 0.1000 | 0.0500 | 0.0900 | +28.571% | 2,642 | 12,099 | -22.222% |
| 2026-03-31 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | +16.667% | 452 | 9,459 | 0.000% |
| 2026-03-30 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | -40.000% | 5,332 | 9,008 | +16.667% |
| 2026-03-26 | 0.0600 | 0.1000 | 0.0600 | 0.1000 | +11.111% | 14 | 5,179 | -30.000% |
| 2026-03-19 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | -10.000% | 4 | 5,179 | -22.222% |
| 2026-03-16 | 0.1000 | 0.1200 | 0.1000 | 0.1000 | +11.111% | 5 | 5,179 | -30.000% |
| 2026-03-13 | 0.1200 | 0.1300 | 0.0900 | 0.0900 | +12.500% | 8 | 5,179 | -22.222% |
| 2026-03-09 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | -20.000% | 1,341 | 5,175 | -12.500% |
| 2026-03-06 | 0.1100 | 0.1400 | 0.0500 | 0.1000 | -33.333% | 2,070 | 3,873 | -30.000% |
| 2026-03-04 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -40.000% | 109 | 1,972 | -53.333% |
| 2026-02-26 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 80 | 1,972 | -72.000% |
| 2026-02-25 | 0.2400 | 0.2400 | 0.2000 | 0.2300 | +9.524% | 4 | 1,892 | -69.565% |
| 2026-02-20 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +40.000% | 29 | 1,892 | -66.667% |
| 2026-02-19 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 1 | 1,921 | -53.333% |
| 2026-02-17 | 0.2400 | 0.2400 | 0.1600 | 0.1800 | -10.000% | 481 | 1,920 | -61.111% |
| 2026-02-13 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.000% | 108 | 1,408 | -65.000% |
| 2026-02-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 3 | 1,408 | -65.000% |
| 2026-02-11 | 0.2000 | 0.2000 | 0.1300 | 0.1800 | +5.882% | 214 | 1,405 | -61.111% |
| 2026-02-10 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -15.000% | 306 | 1,213 | -58.824% |
| 2026-02-09 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +5.263% | 96 | 967 | -65.000% |
| 2026-02-06 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | -24.000% | 15 | 871 | -63.158% |
| 2026-02-04 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +47.059% | 1 | 856 | -72.000% |
| 2026-02-03 | 0.2000 | 0.2000 | 0.1600 | 0.1700 | +13.333% | 337 | 856 | -58.824% |
| 2026-02-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 1 | 523 | -53.333% |
| 2026-01-30 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -18.182% | 95 | 523 | -61.111% |
| 2026-01-29 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | +15.789% | 75 | 428 | -68.182% |
| 2026-01-28 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -5.000% | 358 | 363 | -63.158% |
| 2026-01-27 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | 0.000% | 15 | 15 | -65.000% |