F280121P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | +0.262% | 2 | 7,783 | 0.000% |
| 2026-10-08 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +0.528% | 1 | 7,782 | +0.262% |
| 2026-09-30 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +5.571% | 90 | 7,826 | +0.792% |
| 2026-09-28 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +7.164% | 10 | 7,816 | +6.407% |
| 2026-09-22 | 3.2300 | 3.3500 | 3.2300 | 3.3500 | +12.416% | 15 | 7,806 | +14.030% |
| 2026-09-17 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -6.875% | 368 | 7,504 | +28.188% |
| 2026-09-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.918% | 258 | 7,246 | +19.375% |
| 2026-09-15 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +5.172% | 15 | 7,246 | +25.246% |
| 2026-09-14 | 2.9200 | 2.9500 | 2.9000 | 2.9000 | +0.694% | 51 | 7,195 | +31.724% |
| 2026-09-11 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -2.373% | 64 | 7,195 | +32.639% |
| 2026-09-10 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | -1.667% | 282 | 6,913 | +29.492% |
| 2026-09-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +13.208% | 1 | 6,912 | +27.333% |
| 2026-09-03 | 2.7000 | 2.7300 | 2.6500 | 2.6500 | -7.666% | 92 | 6,821 | +44.151% |
| 2026-09-01 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -4.967% | 30 | 6,791 | +33.101% |
| 2026-08-25 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +9.818% | 1 | 6,790 | +26.490% |
| 2026-08-21 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -6.780% | 1 | 6,789 | +38.909% |
| 2026-08-20 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +6.498% | 3 | 6,788 | +29.492% |
| 2026-08-14 | 2.8800 | 2.8800 | 2.7500 | 2.7700 | -6.102% | 961 | 6,792 | +37.906% |
| 2026-08-12 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -4.839% | 49 | 6,806 | +29.492% |
| 2026-08-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +4.377% | 1 | 6,807 | +23.226% |
| 2026-08-04 | 3.0500 | 3.0500 | 2.9700 | 2.9700 | +6.452% | 53 | 6,859 | +28.620% |
| 2026-07-30 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +16.250% | 65 | 6,794 | +36.918% |
| 2026-07-29 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | -20.000% | 5 | 6,792 | +59.167% |
| 2026-07-21 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -4.762% | 384 | 6,411 | +27.333% |
| 2026-07-20 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +3.279% | 2 | 6,411 | +21.270% |
| 2026-07-17 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -4.688% | 2 | 6,413 | +25.246% |
| 2026-07-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +0.946% | 1 | 6,414 | +19.375% |
| 2026-07-15 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -0.938% | 1 | 6,414 | +20.505% |
| 2026-07-13 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -7.514% | 103 | 6,317 | +19.375% |
| 2026-07-08 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +0.290% | 1 | 6,318 | +10.405% |
| 2026-07-07 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +4.545% | 2 | 6,320 | +10.725% |
| 2026-07-06 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -2.941% | 2,392 | 6,026 | +15.758% |
| 2026-07-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +0.295% | 1 | 6,025 | +12.353% |
| 2026-07-01 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +3.354% | 10 | 6,035 | +12.684% |
| 2026-06-29 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +2.500% | 8 | 6,035 | +16.463% |
| 2026-06-25 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | -5.882% | 4 | 6,035 | +19.375% |
| 2026-06-24 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +2.102% | 198 | 6,035 | +12.353% |
| 2026-06-23 | 3.4000 | 3.5000 | 3.3300 | 3.3300 | +2.147% | 34 | 6,037 | +14.715% |
| 2026-06-22 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -1.511% | 8 | 6,045 | +17.178% |
| 2026-06-18 | 3.3000 | 3.4500 | 3.3000 | 3.3100 | -1.194% | 10 | 6,044 | +15.408% |
| 2026-06-17 | 3.1700 | 3.3500 | 3.1700 | 3.3500 | +6.349% | 3 | 6,045 | +14.030% |
| 2026-06-16 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.613% | 562 | 5,483 | +21.270% |
| 2026-06-15 | 2.9300 | 3.1000 | 2.9200 | 3.1000 | -7.463% | 6 | 5,483 | +23.226% |
| 2026-06-11 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.515% | 1 | 5,483 | +14.030% |
| 2026-06-10 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | +7.492% | 5 | 5,481 | +15.758% |
| 2026-06-09 | 3.0300 | 3.2000 | 3.0300 | 3.0700 | -1.917% | 578 | 5,961 | +24.430% |
| 2026-06-05 | 3.0500 | 3.1500 | 3.0500 | 3.1300 | +5.034% | 59 | 6,008 | +22.045% |
| 2026-06-04 | 2.9900 | 2.9900 | 2.9800 | 2.9800 | +2.759% | 6 | 6,012 | +28.188% |
| 2026-06-03 | 2.8700 | 2.9000 | 2.7800 | 2.9000 | +3.571% | 4 | 6,013 | +31.724% |
| 2026-06-02 | 2.8000 | 2.8500 | 2.6500 | 2.8000 | +3.704% | 15 | 6,005 | +36.429% |
| 2026-06-01 | 2.4600 | 2.7000 | 2.4600 | 2.7000 | +11.570% | 19 | 6,014 | +41.481% |
| 2026-05-29 | 2.5000 | 2.5000 | 2.4000 | 2.4200 | -6.923% | 42 | 6,001 | +57.851% |
| 2026-05-28 | 2.6500 | 2.6500 | 2.5500 | 2.6000 | -3.704% | 38 | 5,973 | +46.923% |
| 2026-05-27 | 2.7100 | 2.7300 | 2.7000 | 2.7000 | -3.571% | 7 | 5,966 | +41.481% |
| 2026-05-26 | 2.8700 | 2.8700 | 2.8000 | 2.8000 | -5.085% | 759 | 5,217 | +36.429% |
| 2026-05-22 | 3.2000 | 3.2000 | 2.9500 | 2.9500 | -13.490% | 316 | 4,963 | +29.492% |
| 2026-05-21 | 3.5500 | 3.5500 | 3.4000 | 3.4100 | -9.309% | 4 | 4,963 | +12.023% |
| 2026-05-20 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +16.770% | 11 | 4,963 | +1.596% |
| 2026-05-15 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +7.333% | 2 | 4,965 | +18.634% |
| 2026-05-14 | 3.0000 | 3.1000 | 2.8800 | 3.0000 | -11.765% | 469 | 4,549 | +27.333% |
| 2026-05-13 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | -9.814% | 11 | 4,540 | +12.353% |
| 2026-05-08 | 3.8500 | 3.8500 | 3.7700 | 3.7700 | -5.985% | 4 | 4,538 | +1.326% |
| 2026-05-06 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -9.888% | 1 | 4,538 | -4.738% |
| 2026-05-04 | 4.2500 | 4.4500 | 4.2500 | 4.4500 | +7.229% | 2 | 4,538 | -14.157% |
| 2026-05-01 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +2.217% | 30 | 4,508 | -7.952% |
| 2026-04-30 | 4.0000 | 4.0600 | 4.0000 | 4.0600 | +2.785% | 10 | 4,498 | -5.911% |
| 2026-04-29 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +5.053% | 1 | 4,497 | -3.291% |
| 2026-04-27 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -2.591% | 1 | 4,496 | +1.596% |
| 2026-04-24 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +2.933% | 5 | 4,499 | -1.036% |
| 2026-04-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +30.662% | 1 | 4,498 | +1.867% |
| 2026-04-17 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -20.937% | 1 | 4,498 | +33.101% |
| 2026-04-16 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -2.156% | 1 | 4,497 | +5.234% |
| 2026-04-14 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -7.940% | 1 | 4,497 | +2.965% |
| 2026-04-10 | 3.8500 | 4.0300 | 3.8500 | 4.0300 | -0.494% | 7 | 4,498 | -5.211% |
| 2026-04-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -12.903% | 1 | 4,497 | -5.679% |
| 2026-03-30 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +5.682% | 1 | 4,496 | -17.849% |
| 2026-03-26 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +5.769% | 1 | 4,496 | -13.182% |
| 2026-03-23 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -5.239% | 2 | 4,496 | -8.173% |
| 2026-03-19 | 4.3500 | 4.5000 | 4.3500 | 4.3900 | +0.920% | 73 | 4,496 | -12.984% |
| 2026-03-16 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | +9.023% | 2 | 4,472 | -12.184% |
| 2026-03-11 | 3.9000 | 3.9900 | 3.9000 | 3.9900 | +11.765% | 11 | 4,472 | -4.261% |
| 2026-03-10 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +0.563% | 3 | 4,461 | +7.003% |
| 2026-03-04 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 1 | 4,462 | +7.606% |
| 2026-03-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +7.463% | 2 | 4,461 | +6.111% |
| 2026-03-02 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +17.544% | 2 | 4,461 | +14.030% |
| 2026-02-25 | 2.8800 | 2.8800 | 2.8500 | 2.8500 | -1.724% | 2 | 4,458 | +34.035% |
| 2026-02-24 | 2.6100 | 2.9000 | 2.6100 | 2.9000 | -3.333% | 2 | 4,458 | +31.724% |
| 2026-02-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 1 | 4,457 | +27.333% |
| 2026-02-18 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +4.730% | 4 | 4,456 | +23.226% |
| 2026-02-17 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | +0.339% | 31 | 4,455 | +29.054% |
| 2026-02-13 | 2.9700 | 2.9700 | 2.9000 | 2.9500 | -2.961% | 5 | 4,484 | +29.492% |
| 2026-02-12 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | -3.492% | 102 | 4,484 | +25.658% |
| 2026-02-11 | 3.2200 | 3.2200 | 3.1500 | 3.1500 | -0.943% | 3 | 4,455 | +21.270% |
| 2026-02-10 | 3.2500 | 3.2500 | 3.1800 | 3.1800 | +6.000% | 3 | 4,454 | +20.126% |
| 2026-02-05 | 3.2800 | 3.2800 | 3.0000 | 3.0000 | -9.091% | 2 | 4,452 | +27.333% |
| 2026-02-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.762% | 1 | 4,450 | +15.758% |
| 2026-01-30 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +12.100% | 1 | 4,450 | +21.270% |
| 2026-01-29 | 3.1100 | 3.1100 | 2.8100 | 2.8100 | -9.646% | 4 | 4,449 | +35.943% |
| 2026-01-28 | 3.1200 | 3.1200 | 3.1100 | 3.1100 | -7.164% | 18 | 4,449 | +22.830% |
| 2026-01-26 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +6.349% | 1 | 4,431 | +14.030% |
| 2026-01-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +4.651% | 3 | 4,430 | +21.270% |
| 2026-01-12 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +2.034% | 1 | 4,427 | +26.910% |
| 2026-01-09 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +0.683% | 10 | 4,426 | +29.492% |
| 2026-01-08 | 2.9700 | 2.9700 | 2.8700 | 2.9300 | -5.484% | 96 | 4,426 | +30.375% |
| 2026-01-06 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.429% | 1 | 4,362 | +23.226% |
| 2025-12-26 | 3.2000 | 3.5000 | 3.2000 | 3.5000 | +4.478% | 12 | 4,361 | +9.143% |
| 2025-12-23 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 2,000 | 4,358 | +14.030% |
| 2025-12-22 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +0.299% | 1 | 2,358 | +14.030% |
| 2025-12-17 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -1.765% | 1 | 2,358 | +14.371% |
| 2025-12-16 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 5 | 2,357 | +12.353% |
| 2025-12-11 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +0.601% | 1 | 2,357 | +14.030% |
| 2025-12-10 | 3.2900 | 3.3300 | 3.2900 | 3.3300 | -6.197% | 7 | 2,357 | +14.715% |
| 2025-12-04 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 3 | 2,357 | +7.606% |
| 2025-12-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +3.448% | 1 | 2,354 | +6.111% |
| 2025-12-01 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +2.353% | 1 | 2,354 | +9.770% |
| 2025-11-28 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | -11.688% | 2 | 2,354 | +12.353% |
| 2025-11-20 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +5.191% | 2 | 2,354 | -0.779% |
| 2025-11-19 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -1.081% | 2 | 2,352 | +4.372% |
| 2025-11-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.714% | 1 | 2,352 | +3.243% |
| 2025-11-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 4 | 2,351 | +9.143% |
| 2025-11-13 | 3.4300 | 3.5000 | 3.4300 | 3.5000 | -7.895% | 2 | 2,347 | +9.143% |
| 2025-11-10 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +26.667% | 1 | 2,345 | +0.526% |
| 2025-11-07 | 3.5000 | 3.5000 | 3.0000 | 3.0000 | -17.355% | 10 | 2,344 | +27.333% |
| 2025-11-06 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | -0.548% | 4 | 2,342 | +5.234% |
| 2025-11-03 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +5.797% | 15 | 2,341 | +4.658% |
| 2025-10-30 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 4 | 2,341 | +10.725% |
| 2025-10-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.408% | 1 | 2,341 | +9.143% |
| 2025-10-27 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +7.576% | 3 | 2,338 | +7.606% |
| 2025-10-24 | 3.3600 | 3.3800 | 3.3000 | 3.3000 | -25.508% | 14 | 2,338 | +15.758% |
| 2025-10-16 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -1.774% | 5 | 2,349 | -13.770% |
| 2025-10-13 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -4.246% | 1 | 2,344 | -15.299% |
| 2025-10-10 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +8.028% | 1 | 2,344 | -18.896% |
| 2025-10-08 | 4.3000 | 4.4300 | 4.3000 | 4.3600 | -0.909% | 2,324 | 2,343 | -12.385% |
| 2025-10-07 | 4.1200 | 4.4000 | 4.1200 | 4.4000 | +15.183% | 5 | 33 | -13.182% |
| 2025-10-06 | 3.8100 | 3.8200 | 3.8100 | 3.8200 | -5.211% | 3 | 32 | 0.000% |
| 2025-10-03 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +1.003% | 1 | 30 | -5.211% |
| 2025-10-01 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | -0.250% | 12 | 29 | -4.261% |
| 2025-09-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.614% | 5 | 18 | -4.500% |
| 2025-09-23 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.353% | 1 | 13 | -7.952% |
| 2025-09-18 | 4.2900 | 4.3000 | 4.2500 | 4.2500 | 0.000% | 12 | 12 | -10.118% |