F270617C00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -8.590% | 2 | 237 | 0.000% |
| 2026-09-28 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -10.980% | 2 | 237 | -8.590% |
| 2026-09-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -2.857% | 1 | 236 | -18.627% |
| 2026-09-22 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +0.768% | 2 | 235 | -20.952% |
| 2026-09-18 | 5.5000 | 5.5000 | 5.2100 | 5.2100 | -11.395% | 4 | 235 | -20.345% |
| 2026-09-15 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -2.000% | 5 | 235 | -29.422% |
| 2026-09-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 235 | -30.833% |
| 2026-09-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -8.397% | 2 | 235 | -30.833% |
| 2026-09-04 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +0.769% | 10 | 235 | -36.641% |
| 2026-09-03 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | +6.557% | 3 | 238 | -36.154% |
| 2026-08-25 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | +1.667% | 11 | 231 | -31.967% |
| 2026-08-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 2 | 229 | -30.833% |
| 2026-08-19 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +5.863% | 1 | 229 | -36.154% |
| 2026-08-07 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -0.163% | 3 | 290 | -32.410% |
| 2026-08-06 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -2.381% | 1 | 290 | -32.520% |
| 2026-08-04 | 6.2300 | 6.3000 | 6.2300 | 6.3000 | -16.000% | 5 | 290 | -34.127% |
| 2026-07-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +17.739% | 2 | 292 | -44.667% |
| 2026-07-24 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -3.485% | 1 | 293 | -34.851% |
| 2026-07-22 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +6.452% | 8 | 300 | -37.121% |
| 2026-07-20 | 6.2200 | 6.2200 | 6.2000 | 6.2000 | +2.479% | 2 | 298 | -33.065% |
| 2026-07-10 | 5.8200 | 6.0500 | 5.8200 | 6.0500 | +4.310% | 11 | 293 | -31.405% |
| 2026-07-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.455% | 1 | 292 | -28.448% |
| 2026-07-08 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | -6.780% | 2 | 291 | -24.545% |
| 2026-07-02 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -6.349% | 1 | 290 | -29.661% |
| 2026-06-30 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -2.326% | 1 | 289 | -34.127% |
| 2026-06-26 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +2.381% | 45 | 244 | -35.659% |
| 2026-06-25 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | +4.132% | 11 | 233 | -34.127% |
| 2026-06-24 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -1.626% | 2 | 232 | -31.405% |
| 2026-06-18 | 5.4000 | 6.1500 | 5.4000 | 6.1500 | -5.385% | 2 | 231 | -32.520% |
| 2026-06-17 | 6.6500 | 6.6500 | 6.5000 | 6.5000 | -3.704% | 2 | 230 | -36.154% |
| 2026-06-16 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | +4.006% | 2 | 230 | -38.519% |
| 2026-06-11 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -6.214% | 1 | 229 | -36.055% |
| 2026-06-05 | 7.5000 | 7.5000 | 6.9200 | 6.9200 | -18.588% | 3 | 228 | -40.029% |
| 2026-06-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -3.955% | 3 | 225 | -51.176% |
| 2026-06-01 | 8.9000 | 9.0100 | 8.7500 | 8.8500 | +2.907% | 80 | 274 | -53.107% |
| 2026-05-28 | 8.1600 | 8.7200 | 8.1600 | 8.6000 | +7.500% | 45 | 292 | -51.744% |
| 2026-05-27 | 8.0600 | 8.3000 | 8.0000 | 8.0000 | +6.667% | 19 | 293 | -48.125% |
| 2026-05-26 | 7.4000 | 7.6500 | 7.4000 | 7.5000 | +4.895% | 81 | 253 | -44.667% |
| 2026-05-22 | 6.7900 | 7.1500 | 6.7900 | 7.1500 | +19.167% | 84 | 179 | -41.958% |
| 2026-05-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +20.000% | 1 | 179 | -30.833% |
| 2026-05-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -12.434% | 1 | 178 | -17.000% |
| 2026-05-15 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -17.246% | 1 | 178 | -27.320% |
| 2026-05-14 | 6.4000 | 6.9000 | 6.4000 | 6.9000 | +18.966% | 7 | 181 | -39.855% |
| 2026-05-13 | 4.5000 | 6.0000 | 4.5000 | 5.8000 | +33.333% | 119 | 189 | -28.448% |
| 2026-05-12 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +3.819% | 3 | 192 | -4.598% |
| 2026-05-11 | 4.2000 | 4.3400 | 4.1500 | 4.1900 | -4.773% | 26 | 187 | -0.955% |
| 2026-05-08 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +3.286% | 1 | 186 | -5.682% |
| 2026-05-07 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -0.467% | 1 | 186 | -2.582% |
| 2026-05-06 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +5.679% | 20 | 206 | -3.037% |
| 2026-05-05 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +9.459% | 1 | 206 | +2.469% |
| 2026-05-04 | 3.9500 | 3.9500 | 3.7000 | 3.7000 | -9.756% | 26 | 180 | +12.162% |
| 2026-05-01 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | +2.500% | 4 | 178 | +1.220% |
| 2026-04-30 | 3.9100 | 4.2000 | 3.9100 | 4.0000 | -13.232% | 13 | 166 | +3.750% |
| 2026-04-27 | 4.5500 | 4.6800 | 4.5500 | 4.6100 | +2.444% | 8 | 159 | -9.978% |
| 2026-04-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.255% | 50 | 109 | -7.778% |
| 2026-04-23 | 4.7100 | 4.7100 | 4.7000 | 4.7000 | -7.843% | 2 | 109 | -11.702% |
| 2026-04-17 | 4.9100 | 5.1000 | 4.9100 | 5.1000 | +12.088% | 19 | 109 | -18.627% |
| 2026-04-16 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | -6.186% | 21 | 110 | -8.791% |
| 2026-04-14 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | +14.387% | 19 | 111 | -14.433% |
| 2026-04-13 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -5.987% | 2 | 92 | -2.123% |
| 2026-04-10 | 4.5000 | 4.5100 | 4.5000 | 4.5100 | +4.398% | 2 | 90 | -7.982% |
| 2026-04-09 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -0.231% | 5 | 91 | -3.935% |
| 2026-04-08 | 4.4000 | 4.4000 | 4.3300 | 4.3300 | +15.467% | 5 | 93 | -4.157% |
| 2026-04-07 | 3.6200 | 3.7500 | 3.6200 | 3.7500 | +4.167% | 11 | 92 | +10.667% |
| 2026-04-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -0.277% | 1 | 85 | +15.278% |
| 2026-03-30 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -5.249% | 5 | 85 | +14.958% |
| 2026-03-27 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -7.524% | 1 | 90 | +8.924% |
| 2026-03-25 | 4.0000 | 4.1200 | 4.0000 | 4.1200 | -0.723% | 2 | 89 | +0.728% |
| 2026-03-23 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | +9.211% | 15 | 88 | 0.000% |
| 2026-03-20 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | +11.765% | 2 | 77 | +9.211% |
| 2026-03-19 | 3.8700 | 3.8700 | 3.4000 | 3.4000 | -19.622% | 2 | 75 | +22.059% |
| 2026-03-17 | 4.3200 | 4.3200 | 4.2300 | 4.2300 | +2.920% | 6 | 75 | -1.891% |
| 2026-03-16 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +0.489% | 1 | 69 | +0.973% |
| 2026-03-13 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -9.111% | 1 | 68 | +1.467% |
| 2026-03-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.226% | 1 | 68 | -7.778% |
| 2026-03-10 | 5.2500 | 5.2500 | 4.6500 | 4.6500 | +7.143% | 11 | 67 | -10.753% |
| 2026-03-09 | 4.3000 | 4.3400 | 4.2500 | 4.3400 | -2.472% | 22 | 58 | -4.378% |
| 2026-03-06 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.330% | 3 | 36 | -6.742% |
| 2026-03-05 | 4.7400 | 4.7400 | 4.5100 | 4.5100 | -22.241% | 6 | 33 | -7.982% |
| 2026-03-04 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +13.725% | 5 | 32 | -28.448% |
| 2026-03-03 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -9.735% | 1 | 28 | -18.627% |
| 2026-03-02 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -16.544% | 1 | 27 | -26.549% |
| 2026-02-26 | 6.8000 | 6.8000 | 6.7700 | 6.7700 | +4.154% | 3 | 26 | -38.700% |
| 2026-02-25 | 6.6500 | 6.6500 | 6.5000 | 6.5000 | +7.438% | 3 | 23 | -36.154% |
| 2026-02-12 | 6.2000 | 6.2500 | 6.0500 | 6.0500 | +23.975% | 12 | 23 | -31.405% |
| 2026-02-11 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -13.781% | 5 | 33 | -14.959% |
| 2026-02-10 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -3.248% | 3 | 33 | -26.678% |
| 2026-02-06 | 5.7000 | 5.8500 | 5.7000 | 5.8500 | -2.500% | 2 | 33 | -29.060% |
| 2026-02-03 | 5.8900 | 6.0000 | 5.8900 | 6.0000 | +1.868% | 2 | 32 | -30.833% |
| 2026-02-02 | 5.9800 | 5.9800 | 5.8900 | 5.8900 | -4.228% | 2 | 32 | -29.542% |
| 2026-01-29 | 6.1400 | 6.3000 | 6.1400 | 6.1500 | -0.806% | 15 | 30 | -32.520% |
| 2026-01-28 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.263% | 10 | 15 | -33.065% |
| 2026-01-22 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +8.471% | 5 | 5 | -29.542% |
| 2026-01-20 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 0.000% | 1 | 1 | -23.573% |