F271217P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -2.105% | 2 | 2,105 | 0.000% |
| 2026-10-12 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 1 | 2,105 | -2.105% |
| 2026-10-07 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 1 | 2,106 | +0.541% |
| 2026-10-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.554% | 1 | 2,106 | -2.105% |
| 2026-09-30 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +30.405% | 1 | 2,105 | -3.627% |
| 2026-09-17 | 2.9400 | 2.9600 | 2.9300 | 2.9600 | -1.333% | 277 | 2,017 | +25.676% |
| 2026-09-15 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | +2.740% | 394 | 1,758 | +24.000% |
| 2026-09-14 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +4.286% | 2 | 1,758 | +27.397% |
| 2026-09-11 | 2.8100 | 2.8300 | 2.8000 | 2.8000 | -2.778% | 487 | 1,437 | +32.857% |
| 2026-09-10 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -3.679% | 91 | 1,437 | +29.167% |
| 2026-09-09 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | +8.727% | 124 | 1,437 | +24.415% |
| 2026-09-08 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | -3.846% | 12 | 1,437 | +35.273% |
| 2026-09-02 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -3.051% | 1 | 1,436 | +30.070% |
| 2026-08-26 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +2.787% | 11 | 1,436 | +26.102% |
| 2026-08-19 | 2.8700 | 2.8800 | 2.8700 | 2.8700 | -1.712% | 269 | 1,382 | +29.617% |
| 2026-08-05 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +9.363% | 1 | 1,382 | +27.397% |
| 2026-07-31 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +12.185% | 1 | 1,383 | +39.326% |
| 2026-07-29 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -17.931% | 1 | 1,383 | +56.303% |
| 2026-07-22 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -7.937% | 1 | 1,383 | +28.276% |
| 2026-07-17 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -5.970% | 1 | 1,382 | +18.095% |
| 2026-07-02 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +6.349% | 24 | 1,406 | +11.045% |
| 2026-06-29 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.963% | 1 | 1,406 | +18.095% |
| 2026-06-26 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -0.606% | 75 | 1,406 | +13.415% |
| 2026-06-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.198% | 100 | 1,506 | +12.727% |
| 2026-06-18 | 3.4000 | 3.4000 | 3.3400 | 3.3400 | +15.172% | 7 | 1,506 | +11.377% |
| 2026-06-15 | 3.0800 | 3.0800 | 2.9000 | 2.9000 | +4.693% | 79 | 1,527 | +28.276% |
| 2026-06-11 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -5.461% | 2 | 1,527 | +34.296% |
| 2026-06-08 | 2.9800 | 2.9800 | 2.9300 | 2.9300 | -2.658% | 50 | 1,501 | +26.962% |
| 2026-06-05 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +3.436% | 10 | 1,511 | +23.588% |
| 2026-06-04 | 2.8700 | 2.9100 | 2.8700 | 2.9100 | +1.748% | 882 | 1,508 | +27.835% |
| 2026-06-03 | 2.8100 | 2.8600 | 2.8100 | 2.8600 | +10.425% | 11 | 1,497 | +30.070% |
| 2026-06-02 | 2.5500 | 2.5900 | 2.5500 | 2.5900 | +3.187% | 2 | 1,496 | +43.629% |
| 2026-06-01 | 2.4000 | 2.5800 | 2.4000 | 2.5100 | +8.658% | 37 | 1,462 | +48.207% |
| 2026-05-29 | 2.3000 | 2.3800 | 2.3000 | 2.3100 | -14.126% | 121 | 1,341 | +61.039% |
| 2026-05-28 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +3.065% | 4 | 1,341 | +38.290% |
| 2026-05-27 | 2.6000 | 2.6700 | 2.5800 | 2.6100 | -9.059% | 26 | 1,319 | +42.529% |
| 2026-05-26 | 2.8500 | 2.8700 | 2.8500 | 2.8700 | -3.041% | 6 | 1,318 | +29.617% |
| 2026-05-22 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -10.303% | 2 | 1,318 | +25.676% |
| 2026-05-21 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -7.821% | 27 | 1,323 | +12.727% |
| 2026-05-20 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +1.705% | 1 | 1,322 | +3.911% |
| 2026-05-19 | 3.6600 | 3.6600 | 3.4600 | 3.5200 | +0.571% | 950 | 1,207 | +5.682% |
| 2026-05-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +5.422% | 2 | 1,205 | +6.286% |
| 2026-05-15 | 3.4000 | 3.4000 | 3.3100 | 3.3200 | +11.785% | 1,049 | 1,562 | +12.048% |
| 2026-05-14 | 2.9500 | 2.9900 | 2.9400 | 2.9700 | -21.842% | 233 | 1,724 | +25.253% |
| 2026-05-13 | 3.5500 | 3.8000 | 3.5500 | 3.8000 | -14.607% | 3 | 1,721 | -2.105% |
| 2026-04-07 | 4.3900 | 4.4500 | 4.3900 | 4.4500 | +8.273% | 2 | 1,721 | -16.404% |
| 2026-03-25 | 4.1400 | 4.1400 | 4.1100 | 4.1100 | -6.164% | 2 | 1,720 | -9.489% |
| 2026-03-20 | 4.2900 | 4.3800 | 4.2900 | 4.3800 | +0.229% | 4 | 1,719 | -15.068% |
| 2026-03-19 | 4.3900 | 4.4100 | 4.2000 | 4.3700 | +6.585% | 20 | 1,718 | -14.874% |
| 2026-03-18 | 4.1600 | 4.1600 | 4.1000 | 4.1000 | -5.093% | 2 | 1,714 | -9.268% |
| 2026-03-16 | 4.3900 | 4.4100 | 4.2500 | 4.3200 | +3.846% | 12 | 1,714 | -13.889% |
| 2026-03-09 | 4.1500 | 4.1600 | 4.1300 | 4.1600 | +1.711% | 11 | 1,718 | -10.577% |
| 2026-03-06 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +22.455% | 10 | 1,729 | -9.046% |
| 2026-03-02 | 4.2900 | 4.2900 | 3.2000 | 3.3400 | +12.458% | 248 | 1,739 | +11.377% |
| 2026-02-24 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -6.309% | 2 | 1,493 | +25.253% |
| 2026-02-23 | 3.2200 | 3.2300 | 3.1700 | 3.1700 | +0.635% | 7 | 1,493 | +17.350% |
| 2026-02-19 | 2.8600 | 3.1500 | 2.8600 | 3.1500 | +1.613% | 2 | 1,494 | +18.095% |
| 2026-02-03 | 3.1300 | 3.1400 | 3.0500 | 3.1000 | -1.899% | 752 | 1,494 | +20.000% |
| 2026-01-22 | 3.1300 | 3.1700 | 3.1300 | 3.1600 | -2.769% | 350 | 834 | +17.722% |
| 2026-01-16 | 3.2100 | 3.2500 | 3.2100 | 3.2500 | +4.502% | 96 | 388 | +14.462% |
| 2026-01-15 | 3.1400 | 3.1500 | 3.1100 | 3.1100 | +1.967% | 290 | 388 | +19.614% |
| 2026-01-14 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +2.007% | 10 | 98 | +21.967% |
| 2026-01-13 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +2.048% | 1 | 98 | +24.415% |
| 2026-01-12 | 2.9800 | 2.9800 | 2.8000 | 2.9300 | +4.270% | 17 | 97 | +26.962% |
| 2026-01-08 | 1.5000 | 2.8300 | 1.5000 | 2.8100 | -14.067% | 26 | 90 | +32.384% |
| 2025-12-26 | 3.2900 | 3.2900 | 3.2700 | 3.2700 | +1.869% | 10 | 66 | +13.761% |
| 2025-12-15 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +2.229% | 6 | 58 | +15.888% |
| 2025-12-11 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -9.249% | 10 | 52 | +18.471% |
| 2025-12-08 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -6.486% | 1 | 42 | +7.514% |
| 2025-11-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -8.189% | 18 | 41 | +0.541% |
| 2025-10-23 | 3.8500 | 4.1000 | 3.8500 | 4.0300 | +3.333% | 11 | 41 | -7.692% |
| 2025-10-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.931% | 1 | 39 | -4.615% |
| 2025-10-07 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +13.947% | 5 | 34 | -14.088% |
| 2025-10-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -12.240% | 2 | 34 | -2.105% |
| 2025-09-02 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -14.257% | 1 | 34 | -14.088% |
| 2025-08-01 | 5.0700 | 5.0700 | 5.0500 | 5.0500 | +2.020% | 10 | 34 | -26.337% |
| 2025-07-31 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +6.223% | 1 | 34 | -24.848% |
| 2025-07-25 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +0.215% | 5 | 34 | -20.172% |
| 2025-07-24 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.974% | 1 | 30 | -20.000% |
| 2025-07-23 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -2.979% | 24 | 30 | -18.421% |
| 2025-07-17 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +8.295% | 1 | 18 | -20.851% |
| 2025-07-11 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -0.230% | 1 | 19 | -14.286% |
| 2025-07-10 | 4.3100 | 4.3500 | 4.3100 | 4.3500 | -1.361% | 13 | 18 | -14.483% |
| 2025-07-07 | 5.0300 | 5.0300 | 4.4100 | 4.4100 | -13.529% | 4 | 8 | -15.646% |
| 2025-06-26 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 3 | 7 | -27.059% |
| 2025-06-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.381% | 1 | 8 | -25.600% |
| 2025-06-16 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -15.359% | 1 | 8 | -26.627% |
| 2025-06-09 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | +7.928% | 1 | 9 | -37.896% |
| 2025-06-02 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +18.085% | 1 | 8 | -32.973% |
| 2025-05-19 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -10.476% | 1 | 8 | -20.851% |
| 2025-05-12 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.943% | 1 | 9 | -29.143% |
| 2025-05-07 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.694% | 1 | 8 | -29.811% |
| 2025-04-25 | 5.7500 | 5.7500 | 5.6200 | 5.6200 | 0.000% | 16 | 8 | -33.808% |