Dark

AAPL20261218C165
AAPL Dec 18 2026 165.00 Call (AAPL261218C00165000)
option OPRA

Inactive

Jun 9, 2026

130.37-14.791%(-22.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-09	130.3700	130.3700	130.3700	130.3700	-14.791%	2	547	0.000%
2026-06-05	153.0000	153.0000	153.0000	153.0000	+3.933%	1	548	-14.791%
2026-06-01	147.2100	147.2100	147.2100	147.2100	-1.532%	5	549	-11.439%
2026-05-27	150.0000	150.0000	149.5000	149.5000	+1.123%	4	549	-12.796%
2026-05-22	147.8400	147.8400	147.8400	147.8400	+5.510%	1	553	-11.817%
2026-05-20	140.1200	140.1200	140.1200	140.1200	+2.479%	1	553	-6.958%
2026-05-19	136.7300	136.7300	136.7300	136.7300	+2.573%	1	552	-4.652%
2026-05-08	131.4400	133.3000	131.4400	133.3000	+14.480%	66	552	-2.198%
2026-05-04	116.4400	116.4400	116.4400	116.4400	+4.487%	5	553	+11.963%
2026-04-21	111.4400	111.4400	111.4400	111.4400	-2.057%	1	554	+16.987%
2026-04-20	113.7800	113.7800	113.7800	113.7800	+9.257%	5	554	+14.581%
2026-04-16	104.1400	104.1400	104.1400	104.1400	+2.854%	2	556	+25.187%
2026-04-14	101.2500	101.2500	101.2500	101.2500	+2.656%	11	556	+28.760%
2026-04-08	98.6300	98.6300	98.6300	98.6300	+1.523%	11	556	+32.181%
2026-04-02	97.1500	97.1500	97.1500	97.1500	+0.237%	72	484	+34.195%
2026-04-01	96.9200	96.9200	96.9200	96.9200	+6.494%	11	484	+34.513%
2026-03-20	91.0100	91.0100	91.0100	91.0100	-13.390%	1	484	+43.248%
2026-03-04	105.0800	105.0800	105.0800	105.0800	-8.058%	1	485	+24.067%
2026-02-24	114.2900	114.2900	114.2900	114.2900	+10.854%	11	486	+14.069%
2026-02-19	103.1000	103.1000	103.1000	103.1000	-8.680%	1	486	+26.450%
2026-01-02	112.9000	112.9000	112.9000	112.9000	-0.861%	2	486	+15.474%
2025-12-22	113.8300	113.8800	113.8300	113.8800	-0.193%	2	488	+14.480%
2025-12-19	114.1000	114.1000	114.1000	114.1000	-0.280%	30	487	+14.259%
2025-12-18	114.4200	114.4200	114.4200	114.4200	-11.747%	1	487	+13.940%
2025-12-02	129.6500	129.6500	129.6500	129.6500	+8.721%	1	487	+0.555%
2025-11-24	119.2500	119.2500	119.2500	119.2500	+0.803%	1	486	+9.325%
2025-11-12	118.3000	118.3000	118.3000	118.3000	+2.159%	1	486	+10.203%
2025-10-31	115.8000	115.8000	115.8000	115.8000	+4.882%	2	486	+12.582%
2025-10-27	109.9600	110.4100	109.9600	110.4100	+6.749%	13	489	+18.078%
2025-10-22	104.3700	104.3700	103.4300	103.4300	-4.497%	11	489	+26.047%
2025-10-21	108.3000	108.3000	108.3000	108.3000	-0.092%	2	489	+20.379%
2025-10-20	101.1500	108.4000	101.1400	108.4000	+10.454%	18	489	+20.268%
2025-10-17	94.1500	98.1400	94.1500	98.1400	+3.808%	3	489	+32.841%
2025-10-16	94.5500	94.5500	94.5400	94.5400	-0.974%	7	489	+37.899%
2025-10-15	95.4700	95.4700	95.4700	95.4700	-5.774%	5	489	+36.556%
2025-09-26	101.2500	101.3200	101.2500	101.3200	+1.615%	6	484	+28.672%
2025-09-25	99.7100	99.7100	99.7100	99.7100	-1.472%	1	485	+30.749%
2025-09-22	96.1500	101.2000	96.1500	101.2000	+10.324%	9	486	+28.824%
2025-09-19	89.9000	91.7300	89.9000	91.7300	+7.249%	23	486	+42.124%
2025-09-16	85.5000	85.7700	85.4000	85.5300	+2.949%	20	486	+52.426%
2025-09-15	82.1500	83.0800	82.1500	83.0800	+3.167%	5	486	+56.921%
2025-09-12	80.7200	81.0800	80.3500	80.5300	+4.489%	4	486	+61.890%
2025-09-11	76.0000	77.0700	75.9500	77.0700	+2.337%	13	486	+69.158%
2025-09-10	75.0500	75.4800	75.0500	75.3100	-6.795%	12	486	+73.111%
2025-09-09	80.8000	80.8000	80.8000	80.8000	-3.981%	1	484	+61.349%
2025-09-08	83.8400	84.1500	83.8300	84.1500	-2.060%	5	484	+54.926%
2025-09-05	85.2600	85.9700	85.0600	85.9200	+1.825%	18	484	+51.734%
2025-09-04	83.9200	84.3800	83.9200	84.3800	+0.417%	4	484	+54.503%
2025-09-03	83.3600	84.0300	83.3600	84.0300	+4.972%	10	484	+55.147%
2025-08-28	77.9000	80.1100	77.9000	80.0500	+5.802%	11	483	+62.861%
2025-08-26	72.9000	75.9800	72.9000	75.6600	+3.587%	21	483	+72.310%
2025-08-21	72.7900	73.0600	72.7900	73.0400	-1.070%	4	483	+78.491%
2025-08-20	74.3500	74.6100	73.8300	73.8300	-4.895%	10	483	+76.581%
2025-08-19	77.1000	77.6300	77.1000	77.6300	-0.919%	6	483	+67.938%
2025-08-15	78.5500	78.5500	78.3500	78.3500	-0.419%	2	483	+66.394%
2025-08-14	78.3100	78.6800	78.3100	78.6800	-2.030%	2	483	+65.696%
2025-08-13	80.3500	80.4000	80.0800	80.3100	+5.421%	6	483	+62.333%
2025-08-11	74.1500	76.1800	74.1500	76.1800	-1.129%	4	483	+71.134%
2025-08-08	77.0500	77.0500	77.0500	77.0500	+21.053%	1	484	+69.202%
2025-08-06	61.7300	63.6500	61.7300	63.6500	+18.529%	2	484	+104.823%
2025-08-05	53.6000	53.7000	53.6000	53.7000	-1.882%	2	485	+142.775%
2025-08-01	54.7300	54.7300	54.7300	54.7300	-7.707%	1	485	+138.206%
2025-07-31	59.3000	59.3000	59.3000	59.3000	-0.336%	1	485	+119.848%
2025-07-30	59.5000	59.5000	59.5000	59.5000	-3.722%	3	485	+119.109%
2025-07-29	61.8000	61.8000	61.8000	61.8000	-3.948%	1	485	+110.955%
2025-07-25	64.1300	64.4900	64.0700	64.3400	-1.198%	14	485	+102.627%
2025-07-24	65.1200	65.1200	65.1200	65.1200	+2.713%	1	484	+100.200%
2025-07-10	63.4000	63.4000	63.4000	63.4000	+3.224%	2	484	+105.631%
2025-07-09	61.4200	61.4200	61.4200	61.4200	+3.926%	3	483	+112.260%
2025-06-30	59.1000	59.1000	59.1000	59.1000	+7.455%	1	480	+120.592%
2025-06-26	54.1800	55.0000	53.6900	55.0000	+0.457%	4	480	+137.036%
2025-06-23	55.1300	55.1300	54.7500	54.7500	+1.709%	3	479	+138.119%
2025-06-20	54.5600	54.5600	53.8300	53.8300	+3.719%	6	479	+142.188%
2025-06-18	52.9000	52.9000	51.6000	51.9000	-1.611%	4	478	+151.195%
2025-06-17	52.7500	52.7500	52.7500	52.7500	-4.091%	1	478	+147.147%
2025-06-11	55.0000	55.0000	55.0000	55.0000	-5.498%	1	477	+137.036%
2025-06-10	58.0000	58.2000	57.9100	58.2000	-1.606%	3	476	+124.003%
2025-06-06	59.1500	59.1500	59.1500	59.1500	+1.720%	22	474	+120.406%
2025-06-04	58.1500	58.1500	58.1500	58.1500	0.000%	2	474	+124.196%
2025-06-03	57.7100	58.1500	57.7100	58.1500	+5.708%	3	474	+124.196%
2025-05-30	55.0100	55.0100	55.0100	55.0100	-4.164%	2	473	+136.993%
2025-05-29	57.4000	57.4000	57.4000	57.4000	+0.666%	1	473	+127.125%
2025-05-28	57.0200	57.0200	57.0200	57.0200	-2.145%	3	472	+128.639%
2025-05-22	58.2700	58.2700	58.2700	58.2700	-10.697%	1	469	+123.734%
2025-05-16	65.2500	65.2500	65.2500	65.2500	+0.230%	2	470	+99.801%
2025-05-13	65.1000	65.1000	65.1000	65.1000	+16.146%	1	471	+100.261%
2025-05-09	56.0500	56.0500	56.0500	56.0500	+1.909%	2	471	+132.596%
2025-05-08	55.0000	55.0000	55.0000	55.0000	+3.016%	1	470	+137.036%
2025-05-07	53.2600	53.3900	53.2600	53.3900	-11.017%	12	470	+144.184%
2025-05-02	59.0100	60.0000	59.0100	60.0000	-6.687%	6	474	+117.283%
2025-04-29	64.3000	64.3000	64.3000	64.3000	-1.305%	1	473	+102.753%
2025-04-28	64.3000	65.1500	64.3000	65.1500	+3.775%	70	473	+100.107%
2025-04-25	62.7800	62.7800	62.7800	62.7800	+18.453%	6	422	+107.662%
2025-04-11	53.0000	53.0000	53.0000	53.0000	+5.368%	2	419	+145.981%
2025-04-09	51.0000	51.0000	50.3000	50.3000	+14.709%	32	420	+159.185%
2025-04-08	45.7500	45.7500	43.8500	43.8500	-0.273%	18	404	+197.309%
2025-04-07	41.3500	45.0000	41.0000	43.9700	-12.060%	7	389	+196.498%
2025-04-04	55.1900	55.1900	50.0000	50.0000	-30.216%	6	389	+160.740%
2025-03-28	71.6500	71.6500	71.6500	71.6500	+4.218%	10	390	+81.954%
2025-03-21	68.7500	68.7500	68.7500	68.7500	+1.341%	4	393	+89.629%
2025-03-20	69.2200	69.2200	67.8400	67.8400	-1.880%	13	395	+92.173%
2025-03-17	69.2500	69.2500	69.1400	69.1400	-0.875%	2	396	+88.559%
2025-03-13	69.7500	69.7500	69.7500	69.7500	-7.982%	6	391	+86.910%
2025-03-11	75.8000	75.8000	75.8000	75.8000	-12.065%	13	391	+71.992%
2025-03-06	86.2000	86.2000	86.2000	86.2000	-3.255%	4	408	+51.241%
2025-02-28	89.1000	89.1000	89.1000	89.1000	-10.127%	2	408	+46.319%
2025-02-21	99.1400	99.1400	99.1400	99.1400	+4.040%	10	407	+31.501%
2025-02-14	95.2900	95.2900	95.2900	95.2900	+3.441%	2	412	+36.814%
2025-02-13	92.2500	92.2500	92.1200	92.1200	+6.806%	2	412	+41.522%
2025-02-12	86.2500	86.2500	86.2500	86.2500	+6.613%	1	412	+51.154%
2025-02-07	82.8000	82.8000	80.6000	80.9000	-3.713%	102	412	+61.150%
2025-02-06	84.2200	84.5200	84.0200	84.0200	+2.115%	9	417	+55.165%
2025-02-05	82.2800	82.2800	82.2800	82.2800	+2.021%	10	419	+58.447%
2025-02-03	82.2000	82.2000	79.3600	80.6500	-8.664%	92	409	+61.649%
2025-01-29	88.3400	88.3400	88.3000	88.3000	-3.286%	5	388	+47.644%
2025-01-28	91.5000	91.5000	91.2900	91.3000	+9.736%	6	389	+42.793%
2025-01-27	80.2600	83.2000	80.2600	83.2000	+9.980%	13	392	+56.695%
2025-01-24	75.6500	75.6500	75.6500	75.6500	+0.732%	2	402	+72.333%
2025-01-21	75.1000	75.1000	75.1000	75.1000	-27.087%	1	403	+73.595%
2024-12-31	103.0000	103.0000	103.0000	103.0000	-1.009%	1	403	+26.573%
2024-12-30	104.0500	104.0500	104.0500	104.0500	-2.098%	13	403	+25.296%
2024-12-23	106.2800	106.2800	106.2800	106.2800	+6.600%	4	403	+22.667%
2024-12-20	99.7000	99.7000	99.7000	99.7000	-3.204%	1	405	+30.762%
2024-12-19	103.0000	103.0000	103.0000	103.0000	+1.628%	1	405	+26.573%
2024-12-18	105.8500	105.8500	101.3500	101.3500	+3.050%	3	406	+28.633%
2024-12-12	98.3500	98.3500	98.3500	98.3500	+1.079%	1	409	+32.557%
2024-12-10	99.5000	99.5000	97.3000	97.3000	-1.378%	2	410	+33.988%
2024-12-09	98.0200	98.6600	98.0200	98.6600	+3.798%	5	411	+32.141%
2024-12-06	95.0500	95.0500	95.0500	95.0500	+0.200%	6	412	+37.159%
2024-12-04	94.8600	94.8600	94.8600	94.8600	+1.563%	3	415	+37.434%
2024-12-03	93.4000	93.4000	93.4000	93.4000	+1.621%	1	416	+39.582%
2024-12-02	91.9100	91.9100	91.9100	91.9100	+11.069%	5	416	+41.845%
2024-11-18	82.7600	82.7600	82.7500	82.7500	+5.106%	2	420	+57.547%
2024-11-12	79.3900	79.3900	78.7300	78.7300	+0.613%	13	420	+65.591%
2024-11-11	78.2500	78.2500	78.2500	78.2500	+1.294%	1	420	+66.607%
2024-11-01	77.2500	77.2500	77.2500	77.2500	-5.850%	2	420	+68.764%
2024-10-31	82.9200	82.9200	82.0500	82.0500	-4.648%	10	421	+58.891%
2024-10-30	86.0500	86.0500	86.0500	86.0500	-1.375%	1	421	+51.505%
2024-10-29	87.2500	87.2500	87.2500	87.2500	+1.868%	4	420	+49.421%
2024-10-25	85.6500	85.6500	85.6500	85.6500	+1.722%	2	416	+52.212%
2024-10-23	84.2000	84.2000	84.2000	84.2000	+3.186%	1	416	+54.834%
2024-10-11	81.6000	81.6000	81.6000	81.6000	+4.615%	2	417	+59.767%
2024-10-07	79.8300	79.8300	78.0000	78.0000	-8.235%	15	417	+67.141%
2024-09-30	85.0000	85.0000	85.0000	85.0000	+5.263%	1	430	+53.376%
2024-09-26	80.7500	80.7500	80.7500	80.7500	+1.064%	1	430	+61.449%
2024-09-24	81.4000	81.4000	79.9000	79.9000	-4.392%	18	430	+63.166%
2024-09-20	83.6500	83.6500	83.5700	83.5700	+0.857%	4	420	+56.001%
2024-09-19	81.5200	82.8600	81.5200	82.8600	+16.540%	10	420	+57.338%
2024-09-16	71.5000	71.5000	70.5300	71.1000	-7.386%	10	414	+83.361%
2024-09-12	75.8100	76.7700	75.8100	76.7700	+0.170%	2	413	+69.819%
2024-09-11	76.3000	76.6400	76.2500	76.6400	+2.187%	20	413	+70.107%
2024-09-09	75.0000	75.0000	75.0000	75.0000	-0.767%	2	420	+73.827%
2024-09-04	75.5800	75.5800	75.5800	75.5800	-3.103%	2	420	+72.493%
2024-09-03	80.0000	80.0000	78.0000	78.0000	-8.127%	2	422	+67.141%
2024-08-29	84.9000	84.9000	84.9000	84.9000	+2.847%	3	424	+53.557%
2024-08-28	82.5500	82.5500	82.5500	82.5500	+1.851%	10	427	+57.929%
2024-08-19	81.0500	81.0500	81.0500	81.0500	+3.183%	1	427	+60.851%
2024-08-15	78.5500	78.5500	78.5500	78.5500	+1.224%	1	427	+65.971%
2024-08-13	75.6400	77.6000	75.6400	77.6000	+2.226%	4	427	+68.003%
2024-08-12	75.9100	75.9100	75.9100	75.9100	+6.765%	1	423	+71.743%
2024-08-08	71.2000	71.2000	71.1000	71.1000	+7.727%	2	423	+83.361%
2024-08-06	65.6500	66.0000	65.6500	66.0000	0.000%	2	423	+97.530%
2024-08-05	58.5000	69.5600	58.5000	66.0000	-15.167%	29	422	+97.530%
2024-08-02	77.8000	77.8000	77.8000	77.8000	+1.899%	4	425	+67.571%
2024-08-01	76.3500	76.3500	76.3500	76.3500	+0.659%	1	427	+70.753%
2024-07-29	74.0000	75.8500	74.0000	75.8500	-0.197%	11	428	+71.879%
2024-07-24	76.0000	76.0000	76.0000	76.0000	-6.748%	1	419	+71.539%
2024-07-22	81.5500	81.8000	81.0000	81.5000	+0.209%	93	420	+59.963%
2024-07-19	82.5300	82.5300	81.3300	81.3300	-0.270%	6	416	+60.298%
2024-07-18	81.5000	81.5500	81.5000	81.5500	-5.230%	2	415	+59.865%
2024-07-17	86.3500	86.3500	85.0000	86.0500	-6.008%	38	414	+51.505%
2024-07-15	91.5500	91.5500	91.5500	91.5500	+3.505%	1	391	+42.403%
2024-07-12	88.4500	88.4500	88.4500	88.4500	+3.900%	6	391	+47.394%
2024-07-11	88.4000	88.4000	85.1100	85.1300	-3.808%	5	388	+53.142%
2024-07-10	88.5000	88.5000	88.5000	88.5000	+2.907%	1	391	+47.311%
2024-07-09	86.0000	86.0000	86.0000	86.0000	+1.595%	1	391	+51.593%
2024-07-08	81.7200	84.6500	81.7200	84.6500	+1.560%	3	392	+54.011%
2024-07-05	83.2000	83.3500	83.1000	83.3500	+10.412%	6	391	+56.413%
2024-07-01	75.2500	75.4900	75.2000	75.4900	+2.568%	24	390	+72.698%
2024-06-28	73.6000	73.6000	73.6000	73.6000	+1.728%	40	398	+77.133%
2024-06-27	72.4000	72.4000	72.3500	72.3500	+2.697%	2	395	+80.194%
2024-06-25	70.4500	70.4500	70.4500	70.4500	+2.847%	1	395	+85.053%
2024-06-24	69.7000	70.9000	68.5000	68.5000	-1.722%	79	394	+90.321%
2024-06-21	69.7000	69.7000	69.7000	69.7000	-0.143%	2	396	+87.044%
2024-06-20	69.8000	69.8000	69.8000	69.8000	-4.279%	177	397	+86.777%
2024-06-18	72.9200	72.9200	72.9200	72.9200	-5.483%	1	261	+78.785%
2024-06-17	77.1500	77.1500	77.1500	77.1500	+4.681%	2	261	+68.983%
2024-06-13	72.0000	73.7000	71.0000	73.7000	+1.236%	16	263	+76.893%
2024-06-12	72.1200	76.9100	72.1200	72.8000	+26.061%	13	264	+79.080%
2024-06-10	58.0000	58.1000	57.7500	57.7500	+0.400%	3	261	+125.749%
2024-06-07	57.5200	57.5200	57.5200	57.5200	+0.122%	4	260	+126.652%
2024-06-06	57.3900	58.0000	57.3900	57.4500	0.000%	5	260	+126.928%
2024-06-05	57.4500	57.4500	57.4500	57.4500	+1.681%	4	256	+126.928%
2024-06-04	56.0000	56.5000	56.0000	56.5000	+8.863%	2	260	+130.743%
2024-05-31	54.5000	54.5000	51.9000	51.9000	-5.257%	16	261	+151.195%
2024-05-30	55.3500	55.3500	54.7800	54.7800	-0.018%	3	268	+137.988%
2024-05-29	55.0000	55.0000	54.7900	54.7900	+3.377%	4	265	+137.945%
2024-05-24	52.2100	53.0000	52.2100	53.0000	+1.435%	4	266	+145.981%
2024-05-23	52.3000	52.3000	52.2500	52.2500	-3.952%	2	266	+149.512%
2024-05-21	55.7500	55.7500	54.4000	54.4000	+0.369%	2	264	+139.651%
2024-05-20	54.4100	54.4100	54.1300	54.2000	+1.880%	16	264	+140.535%
2024-05-17	52.9000	53.2000	52.9000	53.2000	+0.038%	4	265	+145.056%
2024-05-16	53.9500	53.9500	53.1800	53.1800	-0.784%	7	267	+145.149%
2024-05-15	53.0500	53.6000	53.0500	53.6000	+6.139%	6	267	+143.228%
2024-05-14	51.4200	51.4200	50.1000	50.5000	-1.367%	8	265	+158.158%
2024-05-13	51.0000	51.2000	51.0000	51.2000	+8.131%	7	272	+154.629%
2024-05-10	47.3500	47.3500	47.3500	47.3500	-2.371%	4	266	+175.333%
2024-05-09	48.0000	48.6000	48.0000	48.5000	+1.848%	5	266	+168.804%
2024-05-08	47.3500	47.6200	47.3500	47.6200	-0.792%	2	265	+173.772%
2024-05-07	48.8500	49.7500	47.2500	48.0000	+2.128%	10	267	+171.604%
2024-05-06	46.7500	47.0000	46.7500	47.0000	-5.012%	6	262	+177.383%
2024-05-03	51.7500	51.7500	48.5000	49.4800	+20.653%	80	262	+163.480%
2024-05-02	40.5000	41.0100	40.5000	41.0100	+2.988%	14	266	+217.898%
2024-05-01	39.3000	39.8200	39.3000	39.8200	-2.641%	3	255	+227.398%
2024-04-30	43.3500	43.3500	40.9000	40.9000	-2.850%	3	255	+218.753%
2024-04-29	43.8000	43.8000	42.1000	42.1000	+5.514%	26	254	+209.667%
2024-04-26	40.0000	40.2400	39.7100	39.9000	+1.141%	56	265	+226.742%
2024-04-25	39.3000	39.5000	38.0000	39.4500	+1.938%	31	259	+230.469%
2024-04-24	36.8500	38.8400	36.8500	38.7000	+3.781%	15	242	+236.873%
2024-04-23	37.4000	37.4000	36.9400	37.2900	-0.613%	20	230	+249.611%
2024-04-22	37.0200	37.9000	36.5000	37.5200	+4.454%	86	224	+247.468%
2024-04-19	37.3500	37.3500	35.9100	35.9200	-7.897%	52	202	+262.945%
2024-04-18	39.0000	39.0000	37.6300	39.0000	+0.932%	88	171	+234.282%
2024-04-17	40.1500	40.1500	38.5500	38.6400	-2.670%	25	120	+237.396%
2024-04-16	42.0000	42.0000	39.6500	39.7000	-5.476%	5	114	+228.388%
2024-04-15	43.0000	44.2000	42.0000	42.0000	-3.114%	12	115	+210.405%
2024-04-12	43.0000	45.6500	42.0000	43.3500	+11.154%	32	113	+200.738%
2024-04-11	38.6200	40.4500	38.6200	39.0000	+1.483%	20	120	+234.282%
2024-04-10	38.7500	38.7500	37.7200	38.4300	-0.182%	33	117	+239.240%
2024-04-09	38.1300	40.0000	38.0500	38.5000	+0.522%	12	108	+238.623%
2024-04-08	38.1300	38.9000	37.8700	38.3000	-1.795%	38	106	+240.392%
2024-04-05	38.9900	39.6500	38.2900	39.0000	+2.255%	18	82	+234.282%
2024-04-03	38.3200	38.3200	38.1400	38.1400	-0.935%	2	81	+241.820%
2024-04-02	38.3200	38.6200	37.1500	38.5000	0.000%	31	81	+238.623%
2024-04-01	39.0600	39.0600	38.5000	38.5000	-4.490%	20	64	+238.623%
2024-03-28	39.5800	40.3100	39.4700	40.3100	-0.543%	18	0	+223.419%
2024-03-27	40.2000	40.5300	40.2000	40.5300	+3.104%	56	0	+221.663%
2024-03-25	38.8500	39.6800	38.8500	39.3100	0.000%	32	0	+231.646%