F270617P00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | -5.455% | 23 | 18,496 | 0.000% |
| 2026-10-12 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | +3.774% | 523 | 18,489 | -5.455% |
| 2026-10-09 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -8.621% | 1 | 18,488 | -1.887% |
| 2026-10-08 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | +1.754% | 4 | 18,486 | -10.345% |
| 2026-10-07 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | -1.724% | 11 | 18,485 | -8.772% |
| 2026-10-05 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -6.452% | 4 | 18,482 | -10.345% |
| 2026-10-02 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +1.639% | 1 | 18,483 | -16.129% |
| 2026-10-01 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 2 | 18,482 | -14.754% |
| 2026-09-30 | 0.6000 | 0.6300 | 0.6000 | 0.6100 | +10.909% | 89 | 18,395 | -14.754% |
| 2026-09-29 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +5.769% | 3 | 18,393 | -5.455% |
| 2026-09-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +6.122% | 3 | 18,393 | 0.000% |
| 2026-09-25 | 0.5300 | 0.5300 | 0.4500 | 0.4900 | +2.083% | 1,627 | 17,799 | +6.122% |
| 2026-09-24 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | +9.091% | 5 | 17,797 | +8.333% |
| 2026-09-23 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | -2.222% | 35 | 17,777 | +18.182% |
| 2026-09-21 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 3 | 17,777 | +15.556% |
| 2026-09-18 | 0.4600 | 0.4800 | 0.4400 | 0.4700 | +30.556% | 52 | 17,756 | +10.638% |
| 2026-09-17 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -18.182% | 1 | 17,756 | +44.444% |
| 2026-09-16 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | +10.000% | 2 | 17,755 | +18.182% |
| 2026-09-15 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | -4.762% | 11 | 17,747 | +30.000% |
| 2026-09-09 | 0.3400 | 0.4200 | 0.3400 | 0.4200 | +31.250% | 4 | 17,746 | +23.810% |
| 2026-09-08 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +3.226% | 12 | 17,745 | +62.500% |
| 2026-09-04 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -3.125% | 108 | 17,643 | +67.742% |
| 2026-09-03 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | -3.030% | 22 | 17,643 | +62.500% |
| 2026-09-02 | 0.3700 | 0.3700 | 0.3300 | 0.3300 | -13.158% | 41 | 17,663 | +57.576% |
| 2026-09-01 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | +2.703% | 211 | 17,452 | +36.842% |
| 2026-08-28 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 3 | 17,449 | +40.541% |
| 2026-08-27 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.000% | 87 | 17,395 | +40.541% |
| 2026-08-26 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 2 | 17,395 | +40.541% |
| 2026-08-25 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.000% | 237 | 17,278 | +36.842% |
| 2026-08-24 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | +11.765% | 34 | 17,278 | +36.842% |
| 2026-08-21 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 9 | 17,275 | +52.941% |
| 2026-08-20 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | +21.212% | 26 | 17,273 | +30.000% |
| 2026-08-17 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 1 | 17,273 | +57.576% |
| 2026-08-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -9.756% | 161 | 17,112 | +40.541% |
| 2026-08-13 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.000% | 85 | 17,100 | +26.829% |
| 2026-08-12 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -6.818% | 1 | 17,099 | +26.829% |
| 2026-08-10 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 17,098 | +18.182% |
| 2026-08-07 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 17,098 | +15.556% |
| 2026-08-06 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | +2.273% | 4 | 17,095 | +15.556% |
| 2026-08-04 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | +18.919% | 101 | 17,064 | +18.182% |
| 2026-08-03 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 1 | 17,064 | +40.541% |
| 2026-07-31 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 0.000% | 7 | 17,060 | +33.333% |
| 2026-07-30 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +25.806% | 1 | 17,059 | +33.333% |
| 2026-07-29 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | -22.500% | 28 | 17,048 | +67.742% |
| 2026-07-28 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -6.977% | 13 | 17,050 | +30.000% |
| 2026-07-27 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | -12.245% | 2,315 | 16,013 | +20.930% |
| 2026-07-24 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.000% | 193 | 15,820 | +6.122% |
| 2026-07-22 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | -2.000% | 273 | 15,548 | +6.122% |
| 2026-07-21 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | +4.167% | 147 | 15,402 | +4.000% |
| 2026-07-17 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -5.882% | 1 | 15,402 | +8.333% |
| 2026-07-16 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | -5.556% | 24 | 15,401 | +1.961% |
| 2026-07-14 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | -1.818% | 194 | 15,331 | -3.704% |
| 2026-07-10 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 1,500 | 15,331 | -5.455% |
| 2026-07-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -9.091% | 1 | 15,331 | -13.333% |
| 2026-07-02 | 0.6400 | 0.6900 | 0.6400 | 0.6600 | +13.793% | 699 | 15,865 | -21.212% |
| 2026-07-01 | 0.5000 | 0.5800 | 0.5000 | 0.5800 | -10.769% | 3 | 15,864 | -10.345% |
| 2026-06-24 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | +3.175% | 64 | 15,800 | -20.000% |
| 2026-06-23 | 0.6400 | 0.6400 | 0.6100 | 0.6300 | -5.970% | 339 | 15,498 | -17.460% |
| 2026-06-18 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +19.643% | 1 | 15,498 | -22.388% |
| 2026-06-15 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | -8.197% | 1,248 | 16,227 | -7.143% |
| 2026-06-12 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 13 | 16,214 | -14.754% |
| 2026-06-11 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -3.175% | 2 | 16,214 | -14.754% |
| 2026-06-10 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +10.526% | 16 | 16,198 | -17.460% |
| 2026-06-09 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +1.786% | 1 | 16,198 | -8.772% |
| 2026-06-08 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | -9.677% | 26 | 16,175 | -7.143% |
| 2026-06-05 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | +12.727% | 211 | 16,179 | -16.129% |
| 2026-06-04 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | -1.786% | 625 | 16,081 | -5.455% |
| 2026-06-03 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | +21.739% | 182 | 16,080 | -7.143% |
| 2026-06-02 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -6.122% | 2,500 | 18,239 | +13.043% |
| 2026-06-01 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | +11.364% | 899 | 18,129 | +6.122% |
| 2026-05-29 | 0.4600 | 0.4800 | 0.4300 | 0.4400 | -13.725% | 35 | 18,158 | +18.182% |
| 2026-05-28 | 0.5600 | 0.5600 | 0.4700 | 0.5100 | -5.556% | 917 | 17,920 | +1.961% |
| 2026-05-27 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | -3.571% | 94 | 17,920 | -3.704% |
| 2026-05-26 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | -5.085% | 68 | 17,901 | -7.143% |
| 2026-05-22 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | -11.940% | 110 | 17,901 | -11.864% |
| 2026-05-21 | 0.6700 | 0.6700 | 0.6400 | 0.6700 | -8.219% | 308 | 17,916 | -22.388% |
| 2026-05-20 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -2.667% | 11 | 17,916 | -28.767% |
| 2026-05-19 | 0.7900 | 0.7900 | 0.7000 | 0.7500 | -1.316% | 81 | 17,937 | -30.667% |
| 2026-05-18 | 0.7300 | 0.7800 | 0.6800 | 0.7600 | +13.433% | 1,445 | 16,593 | -31.579% |
| 2026-05-15 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | +3.077% | 7 | 16,598 | -22.388% |
| 2026-05-14 | 0.6100 | 0.7000 | 0.5600 | 0.6500 | 0.000% | 140 | 16,673 | -20.000% |
| 2026-05-13 | 0.8000 | 0.8000 | 0.6500 | 0.6500 | -27.778% | 13 | 16,673 | -20.000% |
| 2026-05-12 | 0.8900 | 0.9200 | 0.8600 | 0.9000 | +8.434% | 1,797 | 15,468 | -42.222% |
| 2026-05-11 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | -2.353% | 12 | 15,467 | -37.349% |
| 2026-05-06 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | -11.458% | 9 | 15,464 | -38.824% |
| 2026-05-05 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | -6.796% | 51 | 15,464 | -45.833% |
| 2026-05-04 | 0.9500 | 1.0600 | 0.9500 | 1.0300 | +39.189% | 18 | 15,465 | -49.515% |
| 2026-04-30 | 1.0300 | 1.0300 | 0.7400 | 0.7400 | -14.943% | 4 | 15,465 | -29.730% |
| 2026-04-28 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -2.247% | 10 | 15,465 | -40.230% |
| 2026-04-27 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | +2.299% | 3,001 | 12,465 | -41.573% |
| 2026-04-22 | 0.8100 | 0.8700 | 0.8100 | 0.8700 | +14.474% | 35 | 12,465 | -40.230% |
| 2026-04-20 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | +1.333% | 140 | 12,465 | -31.579% |
| 2026-04-17 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | -10.714% | 2,251 | 12,465 | -30.667% |
| 2026-04-16 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | -1.176% | 46 | 10,214 | -38.095% |
| 2026-04-15 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | +2.410% | 81 | 10,214 | -38.824% |
| 2026-04-14 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | -20.192% | 33 | 10,208 | -37.349% |
| 2026-04-13 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | -5.455% | 3,191 | 10,204 | -50.000% |
| 2026-04-06 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.172% | 1 | 7,043 | -52.727% |
| 2026-04-02 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -5.691% | 100 | 6,943 | -55.172% |
| 2026-03-30 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | +2.500% | 14 | 6,943 | -57.724% |
| 2026-03-27 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | +14.286% | 12 | 6,943 | -56.667% |
| 2026-03-24 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | -0.943% | 16 | 6,944 | -50.476% |
| 2026-03-23 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -4.505% | 2 | 6,944 | -50.943% |
| 2026-03-19 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +2.778% | 1 | 6,944 | -53.153% |
| 2026-03-18 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | +1.887% | 130 | 6,944 | -51.852% |
| 2026-03-17 | 1.0400 | 1.0800 | 1.0400 | 1.0600 | -0.935% | 244 | 6,897 | -50.943% |
| 2026-03-16 | 1.1600 | 1.1600 | 0.9600 | 1.0700 | -6.957% | 26 | 6,837 | -51.402% |
| 2026-03-13 | 0.7000 | 1.1500 | 0.7000 | 1.1500 | +10.577% | 11 | 6,817 | -54.783% |
| 2026-03-12 | 1.0600 | 1.0700 | 1.0300 | 1.0400 | +9.474% | 1,266 | 6,817 | -50.000% |
| 2026-03-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 1 | 6,610 | -45.263% |
| 2026-03-09 | 1.0700 | 1.1100 | 1.0000 | 1.0000 | -3.846% | 31 | 6,610 | -48.000% |
| 2026-03-06 | 0.9700 | 1.0400 | 0.9600 | 1.0400 | +14.286% | 5,091 | 6,603 | -50.000% |
| 2026-03-05 | 0.8200 | 0.9400 | 0.8200 | 0.9100 | +13.750% | 6 | 1,520 | -42.857% |
| 2026-03-04 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -2.439% | 129 | 1,518 | -35.000% |
| 2026-03-03 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | +17.143% | 35 | 1,518 | -36.585% |
| 2026-03-02 | 0.6900 | 0.7300 | 0.6900 | 0.7000 | +20.690% | 42 | 1,548 | -25.714% |
| 2026-02-27 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +34.884% | 1 | 1,548 | -10.345% |
| 2026-02-26 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -35.821% | 1 | 1,547 | +20.930% |
| 2026-02-18 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | -2.899% | 1,478 | 1,548 | -22.388% |
| 2026-02-12 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | +1.471% | 3 | 71 | -24.638% |
| 2026-02-11 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -6.849% | 1 | 68 | -23.529% |
| 2026-02-10 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +1.389% | 35 | 68 | -28.767% |
| 2026-02-02 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -16.279% | 1 | 33 | -27.778% |
| 2026-01-27 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +3.614% | 30 | 32 | -39.535% |
| 2026-01-20 | 0.8300 | 0.8300 | 0.5500 | 0.8300 | 0.000% | 15 | 15 | -37.349% |