F270617P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.471% | 1 | 4,881 | 0.000% |
| 2026-10-09 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 20 | 4,898 | +1.471% |
| 2026-10-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.163% | 100 | 4,798 | +1.471% |
| 2026-10-05 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -2.825% | 4 | 4,800 | +0.291% |
| 2026-10-02 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +4.118% | 1 | 4,801 | -2.542% |
| 2026-09-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +5.263% | 5 | 4,806 | +1.471% |
| 2026-09-28 | 3.1500 | 3.2300 | 3.1500 | 3.2300 | +8.389% | 12 | 4,799 | +6.811% |
| 2026-09-25 | 2.9900 | 2.9900 | 2.9800 | 2.9800 | +7.194% | 651 | 4,896 | +15.772% |
| 2026-09-22 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +1.832% | 5 | 4,896 | +24.101% |
| 2026-09-21 | 2.7900 | 2.7900 | 2.7200 | 2.7300 | -4.211% | 30 | 4,906 | +26.374% |
| 2026-09-18 | 2.7900 | 2.8500 | 2.7900 | 2.8500 | +18.257% | 18 | 4,908 | +21.053% |
| 2026-09-17 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -9.398% | 20 | 4,888 | +43.154% |
| 2026-09-16 | 2.5400 | 2.6600 | 2.5400 | 2.6600 | +3.101% | 3 | 4,891 | +29.699% |
| 2026-09-15 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +7.500% | 304 | 4,770 | +33.721% |
| 2026-09-10 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -7.692% | 1,818 | 3,060 | +43.750% |
| 2026-09-09 | 2.4300 | 2.6000 | 2.4300 | 2.6000 | +11.588% | 71 | 2,989 | +32.692% |
| 2026-09-08 | 2.2500 | 2.3800 | 2.2100 | 2.3300 | +14.778% | 134 | 2,859 | +48.069% |
| 2026-09-04 | 2.0300 | 2.0300 | 2.0200 | 2.0300 | -4.695% | 199 | 2,896 | +69.951% |
| 2026-09-03 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | -8.584% | 91 | 2,924 | +61.972% |
| 2026-09-01 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -5.285% | 9 | 2,933 | +48.069% |
| 2026-08-28 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +4.681% | 2 | 2,933 | +40.244% |
| 2026-08-27 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | -4.858% | 5 | 2,932 | +46.809% |
| 2026-08-26 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +2.917% | 30 | 2,903 | +39.676% |
| 2026-08-25 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | +0.418% | 2 | 2,902 | +43.750% |
| 2026-08-24 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +11.163% | 1 | 2,903 | +44.351% |
| 2026-08-21 | 2.2800 | 2.2800 | 2.1500 | 2.1500 | -11.523% | 11 | 2,899 | +60.465% |
| 2026-08-20 | 2.3300 | 2.4900 | 2.3300 | 2.4300 | +8.482% | 8 | 2,903 | +41.975% |
| 2026-08-19 | 2.2600 | 2.2600 | 2.2300 | 2.2400 | -6.276% | 21 | 2,902 | +54.018% |
| 2026-08-18 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +3.463% | 10 | 2,912 | +44.351% |
| 2026-08-17 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | +2.667% | 51 | 2,875 | +49.351% |
| 2026-08-14 | 2.4100 | 2.4300 | 2.2500 | 2.2500 | -10.714% | 108 | 2,853 | +53.333% |
| 2026-08-12 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +1.205% | 10 | 2,843 | +36.905% |
| 2026-08-10 | 2.6400 | 2.6400 | 2.4900 | 2.4900 | -2.353% | 4 | 2,841 | +38.554% |
| 2026-08-07 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -0.391% | 1 | 2,840 | +35.294% |
| 2026-08-06 | 2.5300 | 2.5600 | 2.5300 | 2.5600 | +4.490% | 71 | 2,865 | +34.766% |
| 2026-08-04 | 2.4700 | 2.4700 | 2.4500 | 2.4500 | +6.061% | 22 | 2,894 | +40.816% |
| 2026-08-03 | 2.2600 | 2.3500 | 2.2600 | 2.3100 | +3.125% | 71 | 2,891 | +49.351% |
| 2026-07-31 | 2.3600 | 2.3600 | 2.2300 | 2.2400 | +3.226% | 45 | 2,847 | +54.018% |
| 2026-07-30 | 2.2000 | 2.2600 | 2.1700 | 2.1700 | +9.596% | 374 | 2,835 | +58.986% |
| 2026-07-29 | 1.7000 | 1.9800 | 1.7000 | 1.9800 | -9.174% | 212 | 2,806 | +74.242% |
| 2026-07-28 | 2.2500 | 2.3100 | 2.1800 | 2.1800 | -13.834% | 23 | 2,806 | +58.257% |
| 2026-07-24 | 2.5200 | 2.5300 | 2.4900 | 2.5300 | -4.167% | 109 | 2,765 | +36.364% |
| 2026-07-23 | 2.6000 | 2.6500 | 2.6000 | 2.6400 | +6.024% | 118 | 2,711 | +30.682% |
| 2026-07-22 | 2.5200 | 2.5200 | 2.4800 | 2.4900 | -0.400% | 77 | 2,707 | +38.554% |
| 2026-07-21 | 2.5600 | 2.5600 | 2.5000 | 2.5000 | -5.303% | 111 | 2,664 | +38.000% |
| 2026-07-20 | 2.5900 | 2.6500 | 2.5900 | 2.6400 | +7.317% | 5 | 2,663 | +30.682% |
| 2026-07-17 | 2.4900 | 2.4900 | 2.4600 | 2.4600 | -7.519% | 50 | 2,663 | +40.244% |
| 2026-07-16 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +4.314% | 1 | 2,664 | +29.699% |
| 2026-07-15 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -9.253% | 7 | 2,657 | +35.294% |
| 2026-07-10 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -2.768% | 28 | 2,685 | +22.776% |
| 2026-07-09 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -6.774% | 5 | 2,684 | +19.377% |
| 2026-07-02 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | +6.897% | 6 | 2,680 | +11.290% |
| 2026-07-01 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | +5.455% | 11 | 2,680 | +18.966% |
| 2026-06-30 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +0.733% | 20 | 2,680 | +25.455% |
| 2026-06-29 | 2.7000 | 2.7500 | 2.7000 | 2.7300 | +0.368% | 61 | 2,672 | +26.374% |
| 2026-06-26 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -6.529% | 25 | 2,672 | +26.838% |
| 2026-06-24 | 2.8900 | 2.9100 | 2.8900 | 2.9100 | +1.042% | 4 | 2,675 | +18.557% |
| 2026-06-18 | 2.8500 | 2.8800 | 2.7500 | 2.8800 | +6.667% | 42 | 2,676 | +19.792% |
| 2026-06-17 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | +6.299% | 2 | 2,674 | +27.778% |
| 2026-06-15 | 2.4700 | 2.5400 | 2.4700 | 2.5400 | -9.286% | 43 | 2,642 | +35.827% |
| 2026-06-10 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | +4.089% | 13 | 2,641 | +23.214% |
| 2026-06-09 | 2.4200 | 2.6900 | 2.4200 | 2.6900 | +10.246% | 3 | 2,642 | +28.253% |
| 2026-06-08 | 2.4700 | 2.4700 | 2.4400 | 2.4400 | -5.792% | 12 | 2,636 | +41.393% |
| 2026-06-05 | 2.4000 | 2.6500 | 2.4000 | 2.5900 | +7.917% | 26 | 2,632 | +33.205% |
| 2026-06-04 | 2.4000 | 2.4500 | 2.3800 | 2.4000 | +3.448% | 2,134 | 849 | +43.750% |
| 2026-06-03 | 2.2500 | 2.3400 | 2.2500 | 2.3200 | +7.907% | 14 | 851 | +48.707% |
| 2026-06-02 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | +0.939% | 11 | 842 | +60.465% |
| 2026-06-01 | 2.1500 | 2.1500 | 2.0200 | 2.1300 | +12.698% | 121 | 961 | +61.972% |
| 2026-05-29 | 1.8500 | 2.0000 | 1.8500 | 1.8900 | -10.849% | 19 | 961 | +82.540% |
| 2026-05-28 | 2.0900 | 2.1200 | 2.0700 | 2.1200 | -4.933% | 132 | 831 | +62.736% |
| 2026-05-27 | 2.1700 | 2.2700 | 2.1700 | 2.2300 | -3.879% | 144 | 710 | +54.709% |
| 2026-05-26 | 2.4300 | 2.4300 | 2.3200 | 2.3200 | -8.661% | 23 | 694 | +48.707% |
| 2026-05-22 | 2.5000 | 2.5400 | 2.5000 | 2.5400 | -21.846% | 111 | 643 | +35.827% |
| 2026-05-18 | 3.2000 | 3.2500 | 3.1000 | 3.2500 | +25.000% | 50 | 632 | +6.154% |
| 2026-05-14 | 2.5000 | 2.6000 | 2.4800 | 2.6000 | -5.109% | 38 | 629 | +32.692% |
| 2026-05-13 | 3.2500 | 3.2500 | 2.7400 | 2.7400 | -22.817% | 128 | 551 | +25.912% |
| 2026-05-08 | 3.5300 | 3.5500 | 3.5000 | 3.5500 | -6.579% | 20 | 550 | -2.817% |
| 2026-04-30 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | +18.012% | 5 | 550 | -9.211% |
| 2026-04-20 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +0.625% | 1 | 551 | +7.143% |
| 2026-04-17 | 3.0500 | 3.2000 | 3.0500 | 3.2000 | -13.279% | 363 | 551 | +7.813% |
| 2026-04-10 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -4.156% | 10 | 778 | -6.504% |
| 2026-04-09 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -7.229% | 50 | 778 | -10.390% |
| 2026-04-07 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +2.469% | 50 | 778 | -16.867% |
| 2026-03-26 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +0.496% | 201 | 728 | -14.815% |
| 2026-03-25 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +0.750% | 20 | 649 | -14.392% |
| 2026-03-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.437% | 62 | 629 | -13.750% |
| 2026-03-20 | 4.3500 | 4.3500 | 4.1700 | 4.2300 | +6.281% | 78 | 567 | -18.440% |
| 2026-03-18 | 3.8700 | 3.9800 | 3.8500 | 3.9800 | -1.728% | 152 | 491 | -13.317% |
| 2026-03-13 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +6.579% | 2 | 341 | -14.815% |
| 2026-03-11 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.345% | 6 | 343 | -9.211% |
| 2026-03-10 | 3.5500 | 3.5500 | 3.5400 | 3.5400 | -6.842% | 5 | 343 | -2.542% |
| 2026-03-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +18.750% | 1 | 345 | -9.211% |
| 2026-03-04 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +23.077% | 1 | 346 | +7.813% |
| 2026-02-18 | 2.6900 | 2.6900 | 2.6000 | 2.6000 | -0.763% | 328 | 345 | +32.692% |
| 2026-02-17 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -8.070% | 4 | 45 | +31.679% |
| 2026-02-04 | 2.7800 | 2.8500 | 2.7800 | 2.8500 | +7.955% | 42 | 42 | +21.053% |
| 2026-01-29 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -12.871% | 1 | 3 | +30.682% |
| 2026-01-16 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 0.000% | 2 | 0 | +13.861% |