F270617P00012000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 1.3500 | 1.3700 | 1.3300 | 1.3300 | -5.674% | 38 | 39,955 | 0.000% |
| 2026-10-12 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | +5.224% | 69 | 40,002 | -5.674% |
| 2026-10-09 | 1.3300 | 1.3500 | 1.3300 | 1.3400 | -2.190% | 1,860 | 39,995 | -0.746% |
| 2026-10-08 | 1.4200 | 1.4300 | 1.3600 | 1.3700 | -1.439% | 30 | 39,986 | -2.920% |
| 2026-10-07 | 1.4200 | 1.4300 | 1.3900 | 1.3900 | +1.460% | 3,590 | 39,922 | -4.317% |
| 2026-10-06 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | -2.143% | 14 | 39,927 | -2.920% |
| 2026-10-05 | 1.4200 | 1.4400 | 1.4000 | 1.4000 | -1.408% | 555 | 39,855 | -5.000% |
| 2026-10-02 | 1.3900 | 1.4700 | 1.3600 | 1.4200 | +2.899% | 40 | 39,833 | -6.338% |
| 2026-10-01 | 1.4500 | 1.4700 | 1.3800 | 1.3800 | -4.828% | 33 | 39,811 | -3.623% |
| 2026-09-30 | 1.3300 | 1.4700 | 1.3300 | 1.4500 | +8.209% | 6,528 | 40,299 | -8.276% |
| 2026-09-29 | 1.3300 | 1.3500 | 1.3100 | 1.3400 | +3.077% | 35 | 40,293 | -0.746% |
| 2026-09-28 | 1.1800 | 1.3300 | 1.1800 | 1.3000 | +11.111% | 105 | 40,229 | +2.308% |
| 2026-09-25 | 1.2100 | 1.2500 | 1.1500 | 1.1700 | -5.645% | 226 | 40,015 | +13.675% |
| 2026-09-24 | 1.1400 | 1.2400 | 1.1200 | 1.2400 | +12.727% | 2,049 | 37,988 | +7.258% |
| 2026-09-23 | 1.1000 | 1.1400 | 1.0800 | 1.1000 | +1.852% | 76 | 37,984 | +20.909% |
| 2026-09-22 | 1.0300 | 1.1000 | 1.0300 | 1.0800 | +5.882% | 4,511 | 36,474 | +23.148% |
| 2026-09-21 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -8.929% | 1 | 36,474 | +30.392% |
| 2026-09-18 | 1.1200 | 1.1200 | 1.0900 | 1.1200 | +19.149% | 61 | 36,499 | +18.750% |
| 2026-09-17 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | -7.843% | 501 | 36,499 | +41.489% |
| 2026-09-16 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | +14.607% | 2,541 | 33,998 | +30.392% |
| 2026-09-10 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | -6.316% | 3,168 | 31,832 | +49.438% |
| 2026-09-09 | 0.9300 | 0.9700 | 0.9200 | 0.9500 | +13.095% | 618 | 32,007 | +40.000% |
| 2026-09-08 | 0.8100 | 0.8700 | 0.8100 | 0.8400 | +16.667% | 40 | 32,007 | +58.333% |
| 2026-09-04 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | -6.494% | 2,842 | 30,350 | +84.722% |
| 2026-09-03 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | -8.333% | 2 | 30,350 | +72.727% |
| 2026-09-02 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -8.696% | 50 | 30,375 | +58.333% |
| 2026-08-28 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +3.371% | 5 | 30,370 | +44.565% |
| 2026-08-27 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -3.261% | 2 | 30,369 | +49.438% |
| 2026-08-26 | 0.9300 | 0.9500 | 0.9200 | 0.9200 | +1.099% | 56 | 30,384 | +44.565% |
| 2026-08-25 | 0.9100 | 0.9200 | 0.9100 | 0.9100 | -4.211% | 487 | 29,897 | +46.154% |
| 2026-08-24 | 0.9200 | 0.9600 | 0.9200 | 0.9500 | +17.284% | 37 | 29,887 | +40.000% |
| 2026-08-21 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | -16.495% | 21 | 29,887 | +64.198% |
| 2026-08-20 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +18.293% | 1 | 29,887 | +37.113% |
| 2026-08-19 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | -11.828% | 3 | 29,886 | +62.195% |
| 2026-08-18 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | +6.897% | 52 | 29,849 | +43.011% |
| 2026-08-17 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +2.353% | 5 | 29,845 | +52.874% |
| 2026-08-14 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | -12.371% | 77 | 29,806 | +56.471% |
| 2026-08-13 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 50 | 29,806 | +37.113% |
| 2026-08-12 | 0.9700 | 0.9800 | 0.9700 | 0.9700 | +3.191% | 21 | 29,806 | +37.113% |
| 2026-08-11 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | -7.843% | 27 | 29,779 | +41.489% |
| 2026-08-07 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | -3.774% | 38 | 29,743 | +30.392% |
| 2026-08-06 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | +7.071% | 133 | 29,842 | +25.472% |
| 2026-08-05 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.000% | 1 | 29,841 | +34.343% |
| 2026-08-04 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | +6.452% | 99 | 29,839 | +34.343% |
| 2026-08-03 | 0.8600 | 0.9500 | 0.8600 | 0.9300 | +5.682% | 43 | 29,840 | +43.011% |
| 2026-07-31 | 0.9400 | 0.9400 | 0.8800 | 0.8800 | +2.326% | 4 | 29,840 | +51.136% |
| 2026-07-30 | 0.8100 | 0.8600 | 0.8100 | 0.8600 | +11.688% | 11 | 29,849 | +54.651% |
| 2026-07-29 | 0.7600 | 0.7700 | 0.7200 | 0.7700 | -12.500% | 59 | 29,806 | +72.727% |
| 2026-07-28 | 0.8900 | 0.9100 | 0.8800 | 0.8800 | -12.000% | 1,047 | 29,666 | +51.136% |
| 2026-07-27 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -11.504% | 100 | 29,666 | +33.000% |
| 2026-07-24 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +4.630% | 2 | 29,666 | +17.699% |
| 2026-07-23 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +3.846% | 1 | 29,666 | +23.148% |
| 2026-07-22 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | -1.887% | 4 | 29,670 | +27.885% |
| 2026-07-21 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | -4.505% | 5,008 | 25,174 | +25.472% |
| 2026-07-20 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +5.714% | 1 | 25,174 | +19.820% |
| 2026-07-17 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | -8.696% | 8 | 25,166 | +26.667% |
| 2026-07-16 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +3.604% | 5 | 25,171 | +15.652% |
| 2026-07-15 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | -9.756% | 110 | 25,281 | +19.820% |
| 2026-07-14 | 1.1700 | 1.2300 | 1.1700 | 1.2300 | +4.237% | 97 | 25,279 | +8.130% |
| 2026-07-13 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +1.724% | 40 | 25,279 | +12.712% |
| 2026-07-10 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -7.200% | 3 | 25,279 | +14.655% |
| 2026-07-09 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | -3.846% | 27 | 25,268 | +6.400% |
| 2026-07-07 | 1.2800 | 1.3500 | 1.2100 | 1.3000 | +1.563% | 12 | 25,270 | +2.308% |
| 2026-07-06 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -7.914% | 5 | 25,275 | +3.906% |
| 2026-07-02 | 1.3800 | 1.4300 | 1.3700 | 1.3900 | +9.449% | 20 | 25,279 | -4.317% |
| 2026-07-01 | 1.1700 | 1.3200 | 1.1700 | 1.2700 | +8.547% | 9 | 25,276 | +4.724% |
| 2026-06-30 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -4.098% | 12 | 25,264 | +13.675% |
| 2026-06-29 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | +0.826% | 11 | 25,254 | +9.016% |
| 2026-06-25 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | -5.469% | 204 | 25,450 | +9.917% |
| 2026-06-24 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | +4.065% | 6 | 25,450 | +3.906% |
| 2026-06-23 | 1.3900 | 1.3900 | 1.2300 | 1.2300 | +0.820% | 7 | 25,452 | +8.130% |
| 2026-06-22 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -2.400% | 1 | 25,452 | +9.016% |
| 2026-06-18 | 1.3100 | 1.3500 | 1.2500 | 1.2500 | -3.846% | 64 | 25,505 | +6.400% |
| 2026-06-17 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | +13.043% | 170 | 25,455 | +2.308% |
| 2026-06-16 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | +3.604% | 2 | 25,454 | +15.652% |
| 2026-06-15 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -7.500% | 1 | 25,453 | +19.820% |
| 2026-06-12 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | -0.826% | 4 | 25,449 | +10.833% |
| 2026-06-11 | 1.2700 | 1.2700 | 1.2100 | 1.2100 | -6.923% | 211 | 25,441 | +9.917% |
| 2026-06-10 | 1.2200 | 1.3100 | 1.2200 | 1.3000 | +9.244% | 23 | 25,439 | +2.308% |
| 2026-06-09 | 1.0900 | 1.1900 | 1.0900 | 1.1900 | +5.310% | 91 | 25,439 | +11.765% |
| 2026-06-08 | 1.0800 | 1.1300 | 1.0800 | 1.1300 | -1.739% | 27 | 25,412 | +17.699% |
| 2026-06-05 | 1.1300 | 1.2000 | 1.1300 | 1.1500 | +3.604% | 21 | 25,392 | +15.652% |
| 2026-06-04 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | +2.778% | 8 | 25,394 | +19.820% |
| 2026-06-03 | 1.0000 | 1.0800 | 1.0000 | 1.0800 | +8.000% | 31 | 25,390 | +23.148% |
| 2026-06-02 | 1.0100 | 1.0100 | 0.9800 | 1.0000 | +5.263% | 18,523 | 7,670 | +33.000% |
| 2026-06-01 | 0.9300 | 0.9500 | 0.9200 | 0.9500 | +6.742% | 599 | 7,071 | +40.000% |
| 2026-05-29 | 0.8900 | 0.8900 | 0.6500 | 0.8900 | -7.292% | 366 | 7,149 | +49.438% |
| 2026-05-28 | 1.0600 | 1.0600 | 0.9500 | 0.9600 | -8.571% | 1,108 | 6,232 | +38.542% |
| 2026-05-27 | 1.0500 | 1.0700 | 1.0100 | 1.0500 | 0.000% | 178 | 6,241 | +26.667% |
| 2026-05-26 | 1.0800 | 1.1800 | 1.0500 | 1.0500 | -4.545% | 279 | 6,164 | +26.667% |
| 2026-05-22 | 1.2400 | 1.2400 | 1.1000 | 1.1000 | -21.986% | 239 | 6,152 | +20.909% |
| 2026-05-21 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -5.369% | 1 | 6,151 | -5.674% |
| 2026-05-19 | 1.5500 | 1.5500 | 1.4800 | 1.4900 | -0.667% | 5 | 6,147 | -10.738% |
| 2026-05-18 | 1.4200 | 1.5000 | 1.4100 | 1.5000 | +14.504% | 210 | 6,095 | -11.333% |
| 2026-05-15 | 1.3000 | 1.4000 | 1.3000 | 1.3100 | +10.084% | 38 | 6,074 | +1.527% |
| 2026-05-14 | 1.2800 | 1.2800 | 1.0900 | 1.1900 | -4.032% | 421 | 5,999 | +11.765% |
| 2026-05-13 | 1.5900 | 1.7500 | 1.2400 | 1.2400 | -27.059% | 1,439 | 5,541 | +7.258% |
| 2026-05-12 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +2.410% | 10 | 5,541 | -21.765% |
| 2026-05-11 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +10.667% | 50 | 5,541 | -19.880% |
| 2026-05-08 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -10.714% | 100 | 5,541 | -11.333% |
| 2026-05-07 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | +0.599% | 16 | 5,541 | -20.833% |
| 2026-05-06 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | -10.695% | 30 | 5,541 | -20.359% |
| 2026-05-05 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | -4.592% | 26 | 5,541 | -28.877% |
| 2026-05-04 | 1.9000 | 1.9600 | 1.9000 | 1.9600 | +4.813% | 10 | 5,541 | -32.143% |
| 2026-05-01 | 1.8000 | 1.8700 | 1.8000 | 1.8700 | +1.081% | 110 | 5,524 | -28.877% |
| 2026-04-30 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | +14.907% | 15 | 5,524 | -28.108% |
| 2026-04-23 | 1.5200 | 1.6100 | 1.5200 | 1.6100 | +5.229% | 68 | 5,471 | -17.391% |
| 2026-04-22 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | +4.082% | 2 | 5,471 | -13.072% |
| 2026-04-21 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +0.685% | 6 | 5,471 | -9.524% |
| 2026-04-20 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 0.000% | 21 | 5,471 | -8.904% |
| 2026-04-17 | 1.3100 | 1.4900 | 1.3100 | 1.4600 | -8.750% | 120 | 5,471 | -8.904% |
| 2026-04-15 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | +3.226% | 3 | 5,561 | -16.875% |
| 2026-04-14 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | -14.835% | 3,567 | 5,561 | -14.194% |
| 2026-04-13 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -1.622% | 4 | 2,102 | -26.923% |
| 2026-04-08 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -12.736% | 7 | 2,098 | -28.108% |
| 2026-04-07 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +2.415% | 18 | 2,093 | -37.264% |
| 2026-04-06 | 2.0300 | 2.0700 | 2.0000 | 2.0700 | -0.957% | 29 | 2,075 | -35.749% |
| 2026-04-02 | 2.1700 | 2.1700 | 2.0900 | 2.0900 | -5.856% | 314 | 2,067 | -36.364% |
| 2026-03-30 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +16.230% | 1 | 2,067 | -40.090% |
| 2026-03-23 | 1.9800 | 1.9800 | 1.9100 | 1.9100 | -10.748% | 86 | 2,066 | -30.366% |
| 2026-03-20 | 2.1000 | 2.1400 | 2.0900 | 2.1400 | +1.905% | 95 | 2,024 | -37.850% |
| 2026-03-19 | 2.1000 | 2.1200 | 1.9600 | 2.1000 | +6.061% | 24 | 1,977 | -36.667% |
| 2026-03-18 | 1.9700 | 1.9800 | 1.9400 | 1.9800 | +3.665% | 202 | 1,967 | -32.828% |
| 2026-03-17 | 1.8800 | 1.9500 | 1.8800 | 1.9100 | +12.353% | 4 | 1,867 | -30.366% |
| 2026-03-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -16.667% | 3 | 1,867 | -21.765% |
| 2026-03-13 | 2.1000 | 2.1000 | 1.9500 | 2.0400 | +10.270% | 7 | 1,864 | -34.804% |
| 2026-03-12 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +2.210% | 7 | 1,865 | -28.108% |
| 2026-03-11 | 1.6900 | 1.8100 | 1.6900 | 1.8100 | +3.429% | 86 | 1,858 | -26.519% |
| 2026-03-10 | 1.7100 | 1.7800 | 1.6200 | 1.7500 | -9.326% | 309 | 1,782 | -24.000% |
| 2026-03-09 | 1.9600 | 1.9700 | 1.9200 | 1.9300 | +3.763% | 8 | 1,480 | -31.088% |
| 2026-03-06 | 1.8500 | 1.8600 | 1.8300 | 1.8600 | +16.250% | 281 | 1,477 | -28.495% |
| 2026-03-05 | 1.6300 | 1.7800 | 1.6000 | 1.6000 | -0.621% | 33 | 1,198 | -16.875% |
| 2026-03-03 | 1.5400 | 1.6400 | 1.4900 | 1.6100 | +15.000% | 23 | 1,173 | -17.391% |
| 2026-03-02 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +34.615% | 11 | 1,153 | -5.000% |
| 2026-02-26 | 1.0500 | 1.1300 | 1.0400 | 1.0400 | -6.306% | 3 | 1,153 | +27.885% |
| 2026-02-25 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.000% | 2 | 1,153 | +19.820% |
| 2026-02-24 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | -9.016% | 2 | 1,153 | +19.820% |
| 2026-02-20 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -0.813% | 3 | 1,151 | +9.016% |
| 2026-02-18 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | +2.500% | 1,027 | 1,149 | +8.130% |
| 2026-02-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +0.840% | 5 | 129 | +10.833% |
| 2026-02-12 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -10.526% | 1 | 124 | +11.765% |
| 2026-02-09 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | -1.481% | 7 | 123 | 0.000% |
| 2026-02-05 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +3.846% | 1 | 116 | -1.481% |
| 2026-02-02 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +1.563% | 2 | 116 | +2.308% |
| 2026-01-28 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -9.220% | 97 | 114 | +3.906% |
| 2026-01-26 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | +2.174% | 42 | 37 | -5.674% |
| 2026-01-21 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 0.000% | 5 | 5 | -3.623% |