Dark

ABNB20270115C120
ABNB Jan 15 2027 120.00 Call (ABNB270115C00120000)
option OPRA

EOD

Jul 27, 2026

32.69+12.724%(+3.69)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	31.4300	32.6900	31.4300	32.6900	+12.724%	3	519	0.000%
2026-07-24	29.6500	29.6500	29.0000	29.0000	+9.848%	54	521	+12.724%
2026-07-23	26.8400	26.8600	25.3000	26.4000	-7.531%	287	524	+23.826%
2026-07-22	29.0000	29.0000	28.0000	28.5500	-18.777%	150	692	+14.501%
2026-07-14	33.5000	35.1500	33.5000	35.1500	+1.884%	4	778	-6.999%
2026-07-09	35.0000	35.0000	34.5000	34.5000	+13.115%	100	780	-5.246%
2026-07-08	31.3500	31.3500	30.5000	30.5000	-15.395%	100	727	+7.180%
2026-07-07	36.6500	36.6500	35.9500	36.0500	-1.233%	302	627	-9.320%
2026-07-02	35.6500	36.5000	35.6500	36.5000	+7.479%	3	453	-10.438%
2026-07-01	33.9600	33.9600	33.9600	33.9600	-7.086%	3	453	-3.740%
2026-06-29	36.5500	36.5500	36.5500	36.5500	+20.428%	3	450	-10.561%
2026-06-25	30.3500	30.3500	30.3500	30.3500	-10.525%	5	450	+7.710%
2026-06-24	34.2900	34.2900	33.9200	33.9200	+6.936%	3	454	-3.626%
2026-06-18	31.7200	31.7200	31.7200	31.7200	+0.794%	1	454	+3.058%
2026-06-17	31.4700	31.4700	31.4700	31.4700	+7.959%	2	454	+3.877%
2026-06-15	29.1500	29.1500	29.1500	29.1500	+35.581%	2	454	+12.144%
2026-06-11	21.5000	21.5000	21.5000	21.5000	-11.340%	3	456	+52.047%
2026-06-09	24.2500	24.2500	24.2500	24.2500	-9.380%	9	453	+34.804%
2026-06-08	26.7600	26.7600	26.7600	26.7600	-2.691%	1	453	+22.160%
2026-06-04	27.4200	27.5000	27.0800	27.5000	+2.804%	13	454	+18.873%
2026-06-01	26.7500	26.7500	26.7500	26.7500	+4.451%	1	450	+22.206%
2026-05-26	25.6100	25.6100	25.6100	25.6100	-5.498%	1	450	+27.645%
2026-05-22	27.1000	27.1000	27.1000	27.1000	+10.884%	1	450	+20.627%
2026-05-21	24.4400	24.4400	24.4400	24.4400	-11.705%	1	451	+33.756%
2026-05-20	26.6800	27.6800	26.6800	27.6800	+11.748%	3	451	+18.100%
2026-05-19	24.7700	24.7700	24.7700	24.7700	-9.267%	1	453	+31.974%
2026-05-12	27.3000	27.3000	27.3000	27.3000	-5.699%	1	453	+19.744%
2026-05-11	28.9500	28.9500	28.9500	28.9500	-16.571%	1	454	+12.919%
2026-05-08	35.9500	35.9500	34.7000	34.7000	+6.279%	2	453	-5.793%
2026-05-07	32.6500	32.6500	32.6500	32.6500	-5.087%	1	453	+0.123%
2026-04-27	34.4000	34.4000	34.4000	34.4000	-2.825%	4	453	-4.971%
2026-04-21	36.4000	37.1500	35.4000	35.4000	+3.660%	32	482	-7.655%
2026-04-20	34.1500	34.1500	34.1500	34.1500	-2.429%	2	482	-4.275%
2026-04-17	33.0000	35.0000	33.0000	35.0000	+16.667%	6	482	-6.600%
2026-04-15	30.0000	30.0000	30.0000	30.0000	+6.383%	1	483	+8.967%
2026-04-14	26.3500	28.7500	26.3500	28.2000	-0.353%	14	484	+15.922%
2026-04-08	28.5000	28.5000	28.3000	28.3000	+24.123%	2	486	+15.512%
2026-03-31	22.8600	22.8600	22.6000	22.8000	+4.348%	6	488	+43.377%
2026-03-27	26.0600	26.0600	21.8500	21.8500	-23.868%	4	487	+49.611%
2026-03-23	28.7000	28.7000	28.7000	28.7000	+25.328%	54	489	+13.902%
2026-03-13	22.9000	22.9000	22.9000	22.9000	-7.287%	1	509	+42.751%
2026-03-12	28.2000	28.2000	24.7000	24.7000	-14.680%	3	509	+32.348%
2026-03-11	29.0000	29.0000	28.9500	28.9500	+4.891%	23	510	+12.919%
2026-03-10	27.6000	27.6000	27.6000	27.6000	+7.813%	1	530	+18.442%
2026-03-09	25.6000	25.6000	25.6000	25.6000	-10.490%	1	530	+27.695%
2026-03-06	28.6000	28.6000	28.6000	28.6000	-6.076%	2	530	+14.301%
2026-03-05	30.4500	30.4500	30.4500	30.4500	-2.090%	1	532	+7.356%
2026-03-04	29.2000	31.5500	29.2000	31.1000	+10.088%	7	532	+5.113%
2026-03-03	28.2500	28.2500	28.2500	28.2500	-2.821%	1	535	+15.717%
2026-03-02	29.0700	29.0700	29.0700	29.0700	-4.375%	1	536	+12.453%
2026-02-27	30.4400	30.4800	29.3000	30.4000	-1.935%	11	537	+7.533%
2026-02-26	31.0500	31.0500	31.0000	31.0000	+22.433%	21	542	+5.452%
2026-02-25	25.3200	25.3200	25.3200	25.3200	+31.192%	1	564	+29.107%
2026-02-23	19.3000	19.3000	19.3000	19.3000	-19.583%	1	564	+69.378%
2026-02-20	24.0000	24.0000	24.0000	24.0000	+12.150%	1	564	+36.208%
2026-02-19	21.4500	21.6000	21.4000	21.4000	-7.559%	8	565	+52.757%
2026-02-17	23.3400	23.3500	21.7500	23.1500	+16.332%	5	566	+41.210%
2026-02-13	20.7500	20.7500	19.2900	19.9000	+15.630%	17	569	+64.271%
2026-02-12	18.7800	20.3600	17.1000	17.2100	-14.802%	38	569	+89.948%
2026-02-10	20.2300	20.2300	20.2000	20.2000	-1.222%	4	581	+61.832%
2026-02-09	20.4000	20.4500	20.4000	20.4500	-0.244%	2	579	+59.853%
2026-02-06	20.8600	20.8600	20.5000	20.5000	-9.890%	21	580	+59.463%
2026-02-04	22.3000	22.7500	22.2500	22.7500	+8.852%	7	559	+43.692%
2026-02-03	23.0000	23.0000	20.9000	20.9000	-22.878%	3	557	+56.411%
2026-01-29	26.8500	27.1000	26.8000	27.1000	-2.413%	252	556	+20.627%
2026-01-28	27.7700	27.7700	27.7700	27.7700	-1.420%	1	431	+17.717%
2026-01-26	28.1700	28.1700	28.1700	28.1700	-2.526%	1	431	+16.045%
2026-01-22	30.0000	30.0000	28.9000	28.9000	+3.030%	3	432	+13.114%
2026-01-21	28.1000	28.1000	28.0500	28.0500	+0.179%	2	431	+16.542%
2026-01-14	28.0000	28.0000	28.0000	28.0000	-12.854%	11	431	+16.750%
2026-01-12	32.0000	32.1300	32.0000	32.1300	-1.138%	2	420	+1.743%
2026-01-08	32.5000	32.5000	32.5000	32.5000	+4.167%	1	420	+0.585%
2026-01-06	31.2000	31.2000	31.2000	31.2000	+1.794%	2	421	+4.776%
2026-01-05	31.2000	31.6500	29.5500	30.6500	-2.883%	14	423	+6.656%
2025-12-30	31.5600	31.5600	31.5600	31.5600	+1.643%	1	426	+3.580%
2025-12-24	31.0500	31.0500	31.0500	31.0500	-3.929%	1	426	+5.282%
2025-12-22	31.5500	32.3200	31.5500	32.3200	+3.923%	10	432	+1.145%
2025-12-19	30.1300	31.1000	30.1300	31.1000	+4.890%	2	432	+5.113%
2025-12-18	29.5000	29.6500	29.0000	29.6500	-3.041%	34	433	+10.253%
2025-12-17	30.5800	30.5800	30.5800	30.5800	+7.298%	1	462	+6.900%
2025-12-16	28.2000	28.5000	28.2000	28.5000	+1.786%	32	462	+14.702%
2025-12-15	27.4500	28.0000	27.3700	28.0000	+9.332%	8	494	+16.750%
2025-12-11	26.2000	26.2000	25.6100	25.6100	-3.613%	2	502	+27.645%
2025-12-10	26.5700	26.5700	26.5700	26.5700	+11.639%	1	503	+23.033%
2025-12-09	24.0000	24.0000	23.6500	23.8000	+0.084%	9	503	+37.353%
2025-12-05	22.4000	23.7800	22.4000	23.7800	+14.162%	32	498	+37.468%
2025-12-03	20.8300	20.8300	20.8300	20.8300	+4.150%	1	497	+56.937%
2025-12-02	20.0000	20.4500	20.0000	20.0000	+5.263%	29	496	+63.450%
2025-11-28	19.5000	19.7000	19.0000	19.0000	-1.093%	6	524	+72.053%
2025-11-26	19.2100	19.2100	19.2100	19.2100	-3.950%	2	517	+70.172%
2025-11-25	19.8500	20.0000	19.8500	20.0000	+10.497%	26	517	+63.450%
2025-11-24	18.1000	18.1000	18.1000	18.1000	-1.093%	6	535	+80.608%
2025-11-21	18.9000	18.9000	18.3000	18.3000	+6.087%	30	541	+78.634%
2025-11-20	18.1700	18.1700	17.2500	17.2500	-6.504%	3	566	+89.507%
2025-11-19	18.9300	18.9500	18.4500	18.4500	-4.897%	32	564	+77.182%
2025-11-18	20.3000	20.3000	19.2500	19.4000	-4.902%	79	534	+68.505%
2025-11-17	20.0000	20.4000	20.0000	20.4000	-10.917%	51	456	+60.245%
2025-11-14	22.6500	23.5000	22.6500	22.9000	+2.232%	47	456	+42.751%
2025-11-13	22.4000	22.4000	22.4000	22.4000	-4.762%	1	418	+45.938%
2025-11-11	23.3900	23.5200	23.2000	23.5200	+8.387%	5	418	+38.988%
2025-11-10	22.8500	22.8500	21.7000	21.7000	+2.649%	39	419	+50.645%
2025-11-07	21.3500	21.5000	20.5500	21.1400	-14.030%	35	399	+54.636%
2025-11-05	24.5900	24.5900	24.5900	24.5900	+0.163%	1	371	+32.940%
2025-11-04	24.5000	24.5500	24.5000	24.5500	-10.073%	3	371	+33.157%
2025-11-03	27.3000	27.3000	27.3000	27.3000	+3.019%	3	371	+19.744%
2025-10-31	25.3000	26.5000	25.3000	26.5000	-0.563%	5	371	+23.358%
2025-10-30	26.7000	26.7000	26.6500	26.6500	-2.879%	70	372	+22.664%
2025-10-27	27.5000	27.5000	27.4400	27.4400	+0.660%	3	348	+19.133%
2025-10-23	27.3300	27.4500	27.0000	27.2600	-2.989%	4	348	+19.919%
2025-10-22	28.1000	28.1000	28.1000	28.1000	-2.091%	1	347	+16.335%
2025-10-21	27.0500	28.7000	27.0500	28.7000	+1.413%	9	347	+13.902%
2025-10-20	28.3000	28.3000	28.3000	28.3000	+13.883%	1	347	+15.512%
2025-10-16	27.0000	27.0000	24.8500	24.8500	-1.193%	22	347	+31.549%
2025-10-15	26.0000	26.0000	25.1500	25.1500	-1.758%	11	344	+29.980%
2025-10-14	22.5000	25.6000	22.5000	25.6000	+14.798%	31	336	+27.695%
2025-10-13	22.5000	22.5000	22.3000	22.3000	+9.852%	18	337	+46.592%
2025-10-10	21.9900	21.9900	20.3000	20.3000	-11.354%	14	335	+61.034%
2025-10-08	22.6800	23.0000	22.5000	22.9000	+1.778%	8	328	+42.751%
2025-10-07	22.1500	22.8200	22.1500	22.5000	-4.092%	15	324	+45.289%
2025-10-06	23.3000	24.7000	22.9900	23.4600	+3.805%	59	324	+39.344%
2025-10-03	22.9000	23.1000	22.6000	22.6000	-4.075%	60	329	+44.646%
2025-10-02	23.4000	23.5600	23.0800	23.5600	-1.833%	7	273	+38.752%
2025-10-01	23.9400	24.0000	23.9000	24.0000	+2.740%	24	269	+36.208%
2025-09-30	23.3600	23.3600	23.3600	23.3600	-6.185%	1	245	+39.940%
2025-09-29	25.2500	25.2500	24.9000	24.9000	+2.893%	10	244	+31.285%
2025-09-26	24.2000	24.2000	24.2000	24.2000	+1.468%	1	235	+35.083%
2025-09-25	23.8500	23.8500	23.8500	23.8500	-2.053%	1	234	+37.065%
2025-09-24	25.8000	25.8000	24.3500	24.3500	-7.061%	4	233	+34.251%
2025-09-22	24.7300	26.2000	24.7300	26.2000	-4.380%	5	231	+24.771%
2025-09-19	27.2000	27.4000	27.2000	27.4000	+6.823%	2	233	+19.307%
2025-09-18	25.0500	25.6500	24.9000	25.6500	+4.694%	5	233	+27.446%
2025-09-17	24.9000	25.1500	24.5000	24.5000	+6.568%	5	231	+33.429%
2025-09-16	22.6000	22.9900	22.6000	22.9900	+2.542%	24	233	+42.192%
2025-09-15	23.6000	23.6000	22.2000	22.4200	-5.798%	29	231	+45.807%
2025-09-12	23.7500	24.0000	23.7500	23.8000	-1.734%	8	205	+37.353%
2025-09-11	24.7000	24.9000	24.1000	24.2200	+0.498%	13	197	+34.971%
2025-09-10	23.9700	24.8000	23.9700	24.1000	-3.792%	7	191	+35.643%
2025-09-09	24.9500	25.2600	24.9500	25.0500	-1.378%	5	189	+30.499%
2025-09-08	24.1500	26.0000	24.1500	25.4000	+1.600%	27	188	+28.701%
2025-09-05	24.9000	25.0000	24.7500	25.0000	-0.200%	4	181	+30.760%
2025-09-04	25.4500	25.4500	24.8000	25.0500	-2.148%	45	180	+30.499%
2025-09-03	25.6000	25.6000	25.6000	25.6000	-11.724%	2	175	+27.695%
2025-08-27	29.0000	29.0000	29.0000	29.0000	-1.695%	4	173	+12.724%
2025-08-22	29.5000	29.5000	28.9000	29.5000	+13.244%	8	173	+10.814%
2025-08-21	25.9500	26.1500	25.9000	26.0500	+0.192%	10	173	+25.489%
2025-08-20	26.0000	26.0000	26.0000	26.0000	-7.143%	1	173	+25.731%
2025-08-19	28.0000	28.0000	28.0000	28.0000	+6.464%	1	173	+16.750%
2025-08-18	26.1000	26.4000	26.1000	26.3000	-1.866%	14	173	+24.297%
2025-08-15	26.0500	26.8000	26.0500	26.8000	+5.720%	14	170	+21.978%
2025-08-14	26.1300	26.1300	25.3500	25.3500	-2.312%	11	172	+28.955%
2025-08-13	25.6500	25.9500	25.2500	25.9500	+9.034%	28	163	+25.973%
2025-08-12	23.7500	23.9600	23.7500	23.8000	+8.280%	4	171	+37.353%
2025-08-11	23.1000	23.1000	21.9800	21.9800	-7.257%	19	171	+48.726%
2025-08-08	23.3000	23.8000	22.9000	23.7000	+0.765%	14	152	+37.932%
2025-08-07	24.7600	25.0000	21.6500	23.5200	-23.263%	11	138	+38.988%
2025-08-06	30.6500	30.6500	30.6500	30.6500	-5.460%	5	127	+6.656%
2025-08-05	32.1300	32.4200	32.0800	32.4200	+2.336%	16	122	+0.833%
2025-08-04	30.5500	33.2000	30.4900	31.6800	-20.800%	23	122	+3.188%
2025-07-24	39.8000	40.1000	39.8000	40.0000	+20.846%	74	113	-18.275%
2025-06-25	33.1000	33.1000	33.1000	33.1000	+2.160%	1	132	-1.239%
2025-06-23	32.4000	32.4000	32.4000	32.4000	-7.824%	2	133	+0.895%
2025-06-18	35.8500	35.8500	35.1500	35.1500	-4.613%	9	131	-6.999%
2025-06-17	36.9000	36.9000	36.8500	36.8500	-10.558%	8	131	-11.289%
2025-06-09	41.2000	41.2000	41.2000	41.2000	-0.890%	2	130	-20.655%
2025-06-06	41.8000	41.8000	41.5700	41.5700	+25.970%	8	132	-21.362%
2025-05-30	33.0000	33.0000	33.0000	33.0000	-0.931%	6	132	-0.939%
2025-05-28	33.3500	33.6000	33.3100	33.3100	-3.533%	6	132	-1.861%
2025-05-27	34.2000	34.5300	34.2000	34.5300	+5.823%	2	132	-5.329%
2025-05-23	32.5000	32.6300	32.5000	32.6300	-18.425%	4	132	+0.184%
2025-05-19	39.8700	40.0800	39.8500	40.0000	-1.210%	10	132	-18.275%
2025-05-16	40.4900	40.4900	40.4900	40.4900	+0.521%	2	137	-19.264%
2025-05-15	39.7400	40.2800	39.7400	40.2800	+6.929%	12	137	-18.843%
2025-05-12	37.6700	37.6700	37.6700	37.6700	+12.381%	1	142	-13.220%
2025-05-09	33.0000	33.5200	33.0000	33.5200	+10.481%	70	143	-2.476%
2025-05-07	30.2200	30.3400	30.2200	30.3400	-6.646%	10	114	+7.746%
2025-05-05	32.5000	32.5000	32.5000	32.5000	+2.233%	20	110	+0.585%
2025-05-02	31.0400	31.7900	31.0400	31.7900	-0.314%	12	90	+2.831%
2025-05-01	31.8900	31.8900	31.8900	31.8900	+10.346%	2	92	+2.509%
2025-04-30	29.0000	29.0000	28.9000	28.9000	-10.388%	8	91	+13.114%
2025-04-29	32.2500	32.2500	32.2500	32.2500	+3.365%	1	91	+1.364%
2025-04-28	31.2000	31.2000	31.2000	31.2000	+2.195%	1	92	+4.776%
2025-04-25	30.4000	30.5300	30.4000	30.5300	-3.691%	6	92	+7.075%
2025-04-24	30.0000	31.7000	30.0000	31.7000	+11.267%	3	94	+3.123%
2025-04-23	28.4900	28.4900	28.4900	28.4900	+22.275%	1	95	+14.742%
2025-04-21	22.6600	23.3000	22.6600	23.3000	-6.463%	2	95	+40.300%
2025-04-16	24.8600	24.9300	24.8600	24.9100	-7.741%	20	94	+31.232%
2025-04-14	27.0000	27.0000	27.0000	27.0000	+3.846%	3	74	+21.074%
2025-04-10	26.0000	26.0000	26.0000	26.0000	-16.129%	1	71	+25.731%
2025-04-09	30.5000	31.0000	30.5000	31.0000	+30.526%	2	71	+5.452%
2025-04-08	24.0000	24.4700	21.5000	23.7500	+14.624%	11	71	+37.642%
2025-04-07	20.8500	20.8500	20.7200	20.7200	-7.293%	2	76	+57.770%
2025-04-04	22.4000	22.4000	21.5700	22.3500	-11.730%	34	77	+46.264%
2025-04-03	24.8000	25.3200	24.8000	25.3200	-9.571%	4	80	+29.107%
2025-04-01	28.0000	28.0000	28.0000	28.0000	+3.017%	2	80	+16.750%
2025-03-31	28.1000	28.1000	27.1800	27.1800	-6.598%	2	80	+20.272%
2025-03-28	27.1500	29.1000	27.1500	29.1000	-11.845%	24	79	+12.337%
2025-03-27	33.0100	33.0100	33.0100	33.0100	-5.035%	1	71	-0.969%
2025-03-26	34.7600	34.7600	34.7600	34.7600	-2.167%	1	71	-5.955%
2025-03-24	35.5300	35.5300	35.5300	35.5300	+3.045%	1	72	-7.993%
2025-03-17	34.4800	34.4800	34.4800	34.4800	+9.391%	1	71	-5.191%
2025-03-14	31.3800	31.5200	31.3800	31.5200	+5.595%	6	71	+3.712%
2025-03-13	30.0000	30.0000	29.8500	29.8500	-12.206%	3	66	+9.514%
2025-03-12	34.0000	34.0000	34.0000	34.0000	+1.221%	20	66	-3.853%
2025-03-11	34.6000	34.6000	32.6500	33.5900	-25.189%	12	66	-2.679%
2025-03-05	44.9000	44.9000	44.9000	44.9000	+5.399%	1	54	-27.194%
2025-02-28	42.6000	42.6000	42.6000	42.6000	-13.852%	2	53	-23.263%
2025-02-21	51.5000	51.5000	49.4500	49.4500	-11.348%	6	53	-33.893%
2025-02-19	55.7800	55.7800	55.7800	55.7800	-6.722%	1	56	-41.395%
2025-02-18	60.2000	60.2000	59.8000	59.8000	-2.447%	6	56	-45.334%
2025-02-14	59.7000	62.0500	59.7000	61.3000	+36.526%	8	52	-46.672%
2025-02-13	44.9000	44.9000	44.9000	44.9000	+3.100%	2	52	-27.194%
2025-02-12	43.5500	43.5500	43.5000	43.5500	+23.546%	76	50	-24.937%
2025-01-27	35.2500	35.2500	35.2500	35.2500	+1.090%	2	100	-7.262%
2025-01-24	34.8700	34.8700	34.8700	34.8700	-7.898%	2	99	-6.252%
2025-01-21	37.8600	37.8600	37.8600	37.8600	+4.701%	4	98	-13.656%
2025-01-13	36.1600	36.1600	36.1600	36.1600	-11.111%	1	94	-9.596%
2024-12-23	40.6800	40.6800	40.6800	40.6800	-0.172%	2	93	-19.641%
2024-12-20	40.0000	40.7500	40.0000	40.7500	+11.705%	3	93	-19.779%
2024-12-19	36.4800	36.4800	36.4800	36.4800	+1.616%	2	96	-10.389%
2024-12-18	35.9000	35.9000	35.9000	35.9000	-5.277%	1	94	-8.942%
2024-12-13	38.6000	38.6000	37.9000	37.9000	-11.241%	8	93	-13.747%
2024-12-09	42.7000	42.7000	42.7000	42.7000	-0.234%	1	89	-23.443%
2024-11-27	42.8800	42.8800	42.8000	42.8000	-3.604%	10	79	-23.621%
2024-11-26	44.5500	44.5500	44.4000	44.4000	+0.932%	11	79	-26.374%
2024-11-25	43.9900	43.9900	43.9900	43.9900	+2.302%	5	68	-25.688%
2024-11-22	43.0000	43.0000	43.0000	43.0000	+11.979%	4	63	-23.977%
2024-11-18	38.4000	38.4000	38.4000	38.4000	+1.319%	1	63	-14.870%
2024-11-15	37.9000	37.9000	37.9000	37.9000	-3.587%	2	64	-13.747%
2024-11-12	39.4500	39.4500	39.2700	39.3100	-7.025%	31	63	-16.840%
2024-11-11	42.2800	42.2800	42.2800	42.2800	-18.724%	5	32	-22.682%
2024-11-07	52.0200	52.0200	52.0200	52.0200	+29.082%	20	27	-37.159%
2024-10-24	40.3000	40.3000	40.3000	40.3000	+16.474%	1	7	-18.883%
2024-10-01	34.6000	34.6000	34.6000	34.6000	-10.363%	1	8	-5.520%
2024-09-19	38.6000	38.6000	38.6000	38.6000	+15.362%	2	7	-15.311%
2024-09-18	34.6000	35.1000	33.4600	33.4600	-1.588%	4	5	-2.301%
2024-09-17	34.0000	34.0000	34.0000	34.0000	+13.712%	1	2	-3.853%
2024-09-16	29.9000	29.9000	29.9000	29.9000	0.000%	1	1	+9.331%