F271217C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -1.818% | 1 | 80 | 0.000% |
| 2026-10-07 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +1.275% | 1 | 79 | -1.818% |
| 2026-10-01 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -19.864% | 20 | 59 | -0.567% |
| 2026-09-17 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -0.113% | 4 | 56 | -20.318% |
| 2026-09-01 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -4.649% | 1 | 56 | -20.408% |
| 2026-08-14 | 9.2900 | 9.2900 | 9.2300 | 9.2500 | +0.983% | 6 | 56 | -24.108% |
| 2026-08-11 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | +1.778% | 1 | 56 | -23.362% |
| 2026-08-10 | 8.8500 | 9.0000 | 8.8500 | 9.0000 | -18.552% | 360 | 60 | -22.000% |
| 2026-07-29 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +28.488% | 1 | 60 | -36.471% |
| 2026-07-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -30.645% | 1 | 60 | -18.372% |
| 2026-05-29 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +7.359% | 1 | 61 | -43.387% |
| 2026-05-28 | 11.2500 | 11.6000 | 11.2500 | 11.5500 | +5.866% | 4 | 65 | -39.221% |
| 2026-05-27 | 10.7000 | 11.0500 | 10.7000 | 10.9100 | +4.904% | 5 | 69 | -35.655% |
| 2026-05-26 | 10.2000 | 10.4000 | 9.5000 | 10.4000 | +6.996% | 3 | 72 | -32.500% |
| 2026-05-14 | 9.7700 | 9.7700 | 9.7200 | 9.7200 | +21.500% | 13 | 72 | -27.778% |
| 2026-05-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.960% | 1 | 72 | -12.250% |
| 2026-05-11 | 7.2000 | 7.7700 | 6.8500 | 7.7700 | +11.000% | 250 | 75 | -9.653% |
| 2026-04-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.326% | 10 | 65 | +0.286% |
| 2026-04-14 | 7.6000 | 7.8200 | 7.6000 | 7.7200 | +22.540% | 10 | 65 | -9.067% |
| 2026-04-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -4.545% | 1 | 66 | +11.429% |
| 2026-03-31 | 6.5000 | 6.8000 | 6.4000 | 6.6000 | +3.125% | 10 | 66 | +6.364% |
| 2026-03-27 | 6.4500 | 6.6500 | 6.4000 | 6.4000 | -10.490% | 5 | 63 | +9.687% |
| 2026-03-12 | 6.8600 | 7.2000 | 6.8600 | 7.1500 | +0.704% | 4 | 60 | -1.818% |
| 2026-03-11 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | +0.709% | 3 | 59 | -1.127% |
| 2026-03-09 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | -11.875% | 2 | 58 | -0.426% |
| 2026-03-04 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.602% | 1 | 58 | -12.250% |
| 2026-02-17 | 8.9500 | 9.0500 | 8.9500 | 9.0500 | -2.688% | 6 | 57 | -22.431% |
| 2026-02-13 | 9.3000 | 9.4500 | 9.3000 | 9.3000 | +3.911% | 36 | 58 | -24.516% |
| 2026-02-12 | 8.9300 | 9.1000 | 8.8500 | 8.9500 | +3.468% | 244 | 58 | -21.564% |
| 2026-02-10 | 8.8000 | 8.8200 | 8.6500 | 8.6500 | -1.927% | 4 | 62 | -18.844% |
| 2026-02-05 | 8.7500 | 8.9000 | 8.7400 | 8.8200 | +3.765% | 6 | 62 | -20.408% |
| 2026-01-26 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +1.796% | 3 | 61 | -17.412% |
| 2026-01-06 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +1.829% | 1 | 81 | -15.928% |
| 2025-12-18 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 0.000% | 1 | 80 | -14.390% |
| 2025-12-09 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +0.861% | 1 | 81 | -14.390% |
| 2025-12-04 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +0.994% | 1 | 82 | -13.653% |
| 2025-12-02 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +0.625% | 10 | 83 | -12.795% |
| 2025-11-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 1 | 83 | -12.250% |
| 2025-11-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.635% | 1 | 84 | -6.400% |
| 2025-11-07 | 8.3100 | 8.3100 | 8.1200 | 8.1200 | +0.247% | 32 | 83 | -13.547% |
| 2025-11-06 | 8.2000 | 8.2000 | 8.1000 | 8.1000 | -0.491% | 460 | 85 | -13.333% |
| 2025-10-31 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -8.642% | 1 | 162 | -13.759% |
| 2025-10-24 | 8.2000 | 8.9100 | 8.2000 | 8.9100 | +27.286% | 20 | 164 | -21.212% |
| 2025-10-20 | 7.1500 | 7.1500 | 7.0000 | 7.0000 | +4.478% | 15 | 168 | +0.286% |
| 2025-10-14 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +3.077% | 1 | 158 | +4.776% |
| 2025-10-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.763% | 1 | 158 | +8.000% |
| 2025-10-09 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -3.676% | 1 | 158 | +7.176% |
| 2025-10-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.857% | 1 | 158 | +3.235% |
| 2025-10-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.091% | 1 | 158 | +0.286% |
| 2025-10-06 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +6.207% | 1 | 158 | -8.831% |
| 2025-09-26 | 7.0000 | 7.2500 | 7.0000 | 7.2500 | +6.305% | 205 | 159 | -3.172% |
| 2025-09-23 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -0.438% | 2 | 299 | +2.933% |
| 2025-09-17 | 6.3500 | 6.8500 | 6.3500 | 6.8500 | +3.318% | 20 | 301 | +2.482% |
| 2025-09-16 | 6.5800 | 6.6300 | 6.5800 | 6.6300 | -0.749% | 10 | 321 | +5.882% |
| 2025-09-15 | 6.7000 | 6.7300 | 6.6800 | 6.6800 | -1.037% | 9 | 314 | +5.090% |
| 2025-09-12 | 6.7500 | 6.7500 | 6.7300 | 6.7500 | -0.589% | 7 | 311 | +4.000% |
| 2025-09-11 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +7.267% | 2 | 304 | +3.387% |
| 2025-09-10 | 6.4000 | 6.4000 | 6.3300 | 6.3300 | -1.860% | 4 | 306 | +10.900% |
| 2025-09-09 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -3.731% | 1 | 304 | +8.837% |
| 2025-09-08 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -0.741% | 6 | 305 | +4.776% |
| 2025-09-05 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +1.657% | 15 | 309 | +4.000% |
| 2025-09-03 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -1.043% | 1 | 294 | +5.723% |
| 2025-08-29 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -4.280% | 3 | 292 | +4.620% |
| 2025-08-27 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +3.852% | 2 | 292 | +0.143% |
| 2025-08-26 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -1.460% | 2 | 294 | +4.000% |
| 2025-08-25 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +1.481% | 3 | 295 | +2.482% |
| 2025-08-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +5.469% | 1 | 296 | +4.000% |
| 2025-08-21 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -4.478% | 1 | 295 | +9.687% |
| 2025-08-19 | 6.5700 | 6.7000 | 6.5700 | 6.7000 | +2.919% | 6 | 294 | +4.776% |
| 2025-08-18 | 6.4000 | 6.5100 | 6.4000 | 6.5100 | +4.160% | 4 | 299 | +7.834% |
| 2025-08-12 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | 0.000% | 6 | 298 | +12.320% |
| 2025-08-11 | 6.4000 | 6.4000 | 6.2500 | 6.2500 | -1.575% | 15 | 302 | +12.320% |
| 2025-08-08 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.794% | 309 | 297 | +10.551% |
| 2025-08-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +9.565% | 1 | 306 | +11.429% |
| 2025-08-01 | 5.7400 | 6.1500 | 5.7000 | 5.7500 | -4.167% | 101 | 305 | +22.087% |
| 2025-07-31 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 2 | 295 | +17.000% |
| 2025-07-30 | 6.0100 | 6.6500 | 5.9000 | 5.9000 | -3.120% | 9 | 297 | +18.983% |
| 2025-07-29 | 6.5000 | 6.5000 | 6.0900 | 6.0900 | -4.094% | 5 | 290 | +15.271% |
| 2025-07-23 | 6.4000 | 6.4000 | 6.3500 | 6.3500 | +2.419% | 9 | 285 | +10.551% |
| 2025-07-22 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.800% | 1 | 294 | +13.226% |
| 2025-07-17 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -8.088% | 4 | 293 | +12.320% |
| 2025-07-14 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +0.443% | 8 | 289 | +3.235% |
| 2025-07-11 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +1.045% | 1 | 297 | +3.693% |
| 2025-07-08 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 8 | 296 | +4.776% |
| 2025-07-02 | 6.5000 | 6.7000 | 6.5000 | 6.7000 | +5.512% | 15 | 288 | +4.776% |
| 2025-07-01 | 6.0000 | 6.3500 | 6.0000 | 6.3500 | +8.547% | 224 | 299 | +10.551% |
| 2025-06-30 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +0.862% | 1 | 120 | +20.000% |
| 2025-06-27 | 5.8500 | 5.9000 | 5.8000 | 5.8000 | +2.655% | 18 | 119 | +21.034% |
| 2025-06-26 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +2.727% | 2 | 109 | +24.248% |
| 2025-06-25 | 5.6500 | 5.6500 | 5.4600 | 5.5000 | -4.348% | 25 | 111 | +27.636% |
| 2025-06-23 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +3.978% | 35 | 90 | +22.087% |
| 2025-06-20 | 5.5700 | 5.6000 | 5.5300 | 5.5300 | -2.124% | 70 | 125 | +26.944% |
| 2025-06-16 | 5.6800 | 5.6800 | 5.6500 | 5.6500 | +2.355% | 8 | 90 | +24.248% |
| 2025-06-13 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -2.301% | 4 | 98 | +27.174% |
| 2025-06-12 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.528% | 2 | 96 | +24.248% |
| 2025-06-10 | 5.6500 | 5.6800 | 5.6500 | 5.6800 | +5.185% | 4 | 94 | +23.592% |
| 2025-06-09 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | +8.000% | 3 | 96 | +30.000% |
| 2025-06-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.661% | 4 | 93 | +40.400% |
| 2025-06-05 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -1.143% | 1 | 93 | +35.260% |
| 2025-06-04 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | +3.550% | 9 | 92 | +33.714% |
| 2025-06-02 | 5.4500 | 5.4500 | 5.0700 | 5.0700 | -5.762% | 9 | 83 | +38.462% |
| 2025-05-30 | 5.4700 | 5.4700 | 5.3800 | 5.3800 | +2.476% | 6 | 76 | +30.483% |
| 2025-05-29 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -2.957% | 2 | 75 | +33.714% |
| 2025-05-23 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -2.347% | 2 | 74 | +29.760% |
| 2025-05-22 | 5.5500 | 5.5500 | 5.4000 | 5.5400 | -4.483% | 23 | 74 | +26.715% |
| 2025-05-21 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.346% | 20 | 91 | +21.034% |
| 2025-05-19 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -1.533% | 1 | 71 | +21.453% |
| 2025-05-16 | 5.8400 | 5.9000 | 5.8400 | 5.8700 | +1.557% | 8 | 70 | +19.591% |
| 2025-05-15 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +2.482% | 1 | 66 | +21.453% |
| 2025-05-13 | 5.6000 | 5.6400 | 5.6000 | 5.6400 | +0.535% | 6 | 65 | +24.468% |
| 2025-05-12 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | +2.000% | 42 | 71 | +25.134% |
| 2025-05-09 | 5.4500 | 5.6500 | 5.4500 | 5.5000 | +1.852% | 306 | 71 | +27.636% |
| 2025-05-08 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | -0.917% | 2 | 75 | +30.000% |
| 2025-05-07 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 0.000% | 2 | 75 | +28.807% |
| 2025-05-06 | 5.3500 | 5.4500 | 5.1000 | 5.4500 | +5.010% | 14 | 73 | +28.807% |
| 2025-05-05 | 5.2000 | 5.2000 | 5.1600 | 5.1900 | -2.809% | 9 | 75 | +35.260% |
| 2025-05-02 | 5.7000 | 5.7000 | 5.3400 | 5.3400 | +2.299% | 26 | 76 | +31.461% |
| 2025-05-01 | 5.0700 | 5.3000 | 5.0700 | 5.2200 | +4.819% | 62 | 63 | +34.483% |
| 2025-04-30 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -3.675% | 3 | 19 | +40.964% |
| 2025-04-29 | 5.1000 | 5.1700 | 5.1000 | 5.1700 | +1.373% | 2 | 16 | +35.783% |
| 2025-04-28 | 5.0700 | 5.1000 | 5.0700 | 5.1000 | 0.000% | 5 | 14 | +37.647% |
| 2025-04-25 | 5.1000 | 5.1000 | 5.0800 | 5.1000 | -0.971% | 12 | 9 | +37.647% |
| 2025-04-24 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 0.000% | 3 | 3 | +36.311% |