Dark

ADM20270115C80
ADM Jan 15 2027 80.00 Call (ADM270115C00080000)
option OPRA

EOD

Sep 21, 2026

8.35-10.215%(-0.95)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.9000	8.9000	8.3500	8.3500	-10.215%	11	2,153	0.000%
2026-09-18	9.3000	9.3000	9.3000	9.3000	-18.134%	2	2,164	-10.215%
2026-09-15	11.4000	11.4000	11.3600	11.3600	+3.273%	11	2,164	-26.496%
2026-09-14	11.6500	12.0000	11.0000	11.0000	+2.804%	13	2,163	-24.091%
2026-09-11	11.1800	11.7000	10.7000	10.7000	-2.727%	72	2,154	-21.963%
2026-09-10	11.7500	11.7500	11.0000	11.0000	+8.911%	6	2,195	-24.091%
2026-09-09	10.1000	10.1000	10.1000	10.1000	-4.717%	1	2,196	-17.327%
2026-09-08	10.6000	10.6000	10.6000	10.6000	+8.495%	5	2,197	-21.226%
2026-09-04	9.7700	9.7700	9.7700	9.7700	+8.556%	1	2,197	-14.534%
2026-09-03	9.4000	9.4000	9.0000	9.0000	-14.286%	40	2,197	-7.222%
2026-09-02	10.0000	10.5000	10.0000	10.5000	+16.667%	27	2,197	-20.476%
2026-09-01	8.7900	9.0000	8.7900	9.0000	+31.387%	4	2,195	-7.222%
2026-08-31	8.4000	8.4000	6.8500	6.8500	-3.521%	11	2,195	+21.898%
2026-08-27	7.1000	7.1000	7.1000	7.1000	+10.420%	2	2,185	+17.606%
2026-08-26	6.8000	6.8800	6.4300	6.4300	+2.063%	17	2,183	+29.860%
2026-08-25	5.0000	6.4000	5.0000	6.3000	+14.545%	21	2,196	+32.540%
2026-08-24	5.8800	5.9900	5.5000	5.5000	-18.639%	25	2,183	+51.818%
2026-08-21	7.9500	7.9500	6.7600	6.7600	-17.055%	6	2,171	+23.521%
2026-08-20	7.7000	8.3700	7.7000	8.1500	+14.789%	7	2,171	+2.454%
2026-08-19	8.2000	8.2000	7.1000	7.1000	-6.579%	8	2,168	+17.606%
2026-08-17	7.2700	7.6000	7.2700	7.6000	+12.760%	13	2,161	+9.868%
2026-08-14	6.7000	6.7400	6.7000	6.7400	-5.070%	11	2,158	+23.887%
2026-08-13	6.6000	7.1000	6.6000	7.1000	+1.429%	28	2,166	+17.606%
2026-08-12	6.5000	7.0000	6.5000	7.0000	0.000%	13	2,138	+19.286%
2026-08-11	7.0000	7.0000	7.0000	7.0000	0.000%	9	2,138	+19.286%
2026-08-10	6.4000	7.0000	6.4000	7.0000	+45.833%	41	2,138	+19.286%
2026-08-07	5.0000	5.5000	4.8000	4.8000	-12.727%	82	2,131	+73.958%
2026-08-06	5.5000	5.5000	5.5000	5.5000	-15.385%	20	2,134	+51.818%
2026-08-05	6.9000	6.9000	6.1000	6.5000	-4.412%	41	2,125	+28.462%
2026-08-04	6.0000	6.8000	6.0000	6.8000	+6.250%	27	2,096	+22.794%
2026-08-03	6.0000	6.4000	6.0000	6.4000	-18.987%	6	2,082	+30.469%
2026-07-30	7.0000	7.9000	7.0000	7.9000	-10.227%	39	2,087	+5.696%
2026-07-28	8.8000	8.8000	8.8000	8.8000	-6.383%	3	2,070	-5.114%
2026-07-27	9.4000	9.4000	9.4000	9.4000	-23.453%	19	2,070	-11.170%
2026-07-22	11.8700	12.2800	11.5000	12.2800	+9.643%	4	2,053	-32.003%
2026-07-21	12.0000	12.0000	11.2000	11.2000	-1.235%	3	2,054	-25.446%
2026-07-20	11.4000	11.4000	11.3000	11.3400	-0.526%	6	2,054	-26.367%
2026-07-17	11.2100	11.4000	10.4000	11.4000	+23.913%	20	2,054	-26.754%
2026-07-16	9.1500	9.2000	9.1500	9.2000	+2.222%	2	2,044	-9.239%
2026-07-15	9.0400	9.0400	9.0000	9.0000	-1.099%	11	2,044	-7.222%
2026-07-13	8.8500	9.1000	8.8500	9.1000	+18.182%	5	2,044	-8.242%
2026-07-10	7.7000	7.7000	7.7000	7.7000	0.000%	5	2,044	+8.442%
2026-07-08	7.5000	7.7000	7.5000	7.7000	+11.594%	8	2,044	+8.442%
2026-07-07	7.0900	7.0900	6.4500	6.9000	+3.293%	25	2,044	+21.014%
2026-07-06	6.6800	6.6800	6.6800	6.6800	+4.375%	1	2,051	+25.000%
2026-07-02	6.4000	6.4000	6.4000	6.4000	+6.489%	1	2,051	+30.469%
2026-06-30	6.0100	6.0100	6.0100	6.0100	+6.372%	1	2,051	+38.935%
2026-06-25	5.6500	5.6500	5.6500	5.6500	+20.213%	5	2,051	+47.788%
2026-06-24	5.6200	5.6200	4.2800	4.7000	-27.019%	56	2,046	+77.660%
2026-06-23	6.4500	6.4500	6.4400	6.4400	+0.468%	2	2,078	+29.658%
2026-06-22	5.9700	6.4200	5.9700	6.4100	+6.833%	55	2,077	+30.265%
2026-06-18	5.9000	6.0000	5.7800	6.0000	-11.765%	9	2,059	+39.167%
2026-06-17	6.6000	6.8000	6.6000	6.8000	-5.556%	10	2,059	+22.794%
2026-06-16	7.3500	7.6200	7.2000	7.2000	-8.861%	25	2,058	+15.972%
2026-06-15	8.0000	8.0000	7.9000	7.9000	-8.986%	11	2,058	+5.696%
2026-06-12	8.2600	8.6800	8.2600	8.6800	-1.921%	3	2,058	-3.802%
2026-06-11	10.2100	10.2100	8.6000	8.8500	-13.659%	38	2,057	-5.650%
2026-06-10	9.0000	10.7200	9.0000	10.2500	+16.477%	23	2,085	-18.537%
2026-06-09	8.8000	8.8000	8.8000	8.8000	-9.185%	65	2,085	-5.114%
2026-06-08	10.0000	10.5000	9.6000	9.6900	-6.377%	32	2,085	-13.829%
2026-06-05	10.1000	10.3500	9.9600	10.3500	-10.467%	26	2,083	-19.324%
2026-06-04	10.4000	12.1000	10.4000	11.5600	-1.197%	23	2,083	-27.768%
2026-06-03	11.1400	11.7000	11.1400	11.7000	+12.500%	4	2,083	-28.632%
2026-06-02	11.0000	11.0000	10.4000	10.4000	-2.804%	21	2,083	-19.712%
2026-06-01	10.5000	10.7000	10.3800	10.7000	+22.989%	25	2,083	-21.963%
2026-05-29	8.8000	9.4000	8.7000	8.7000	-5.640%	80	2,080	-4.023%
2026-05-28	9.2000	9.5000	9.2000	9.2200	+11.084%	52	2,110	-9.436%
2026-05-26	7.9100	8.6000	7.9100	8.3000	+10.667%	265	2,103	+0.602%
2026-05-22	7.7900	7.7900	7.5000	7.5000	-2.597%	28	2,150	+11.333%
2026-05-21	7.8000	7.9000	7.4000	7.7000	-2.036%	530	2,209	+8.442%
2026-05-20	7.9500	7.9500	7.6500	7.8600	-5.868%	55	2,209	+6.234%
2026-05-19	8.1400	8.5200	7.9300	8.3500	-10.791%	26	2,203	0.000%
2026-05-18	8.7500	9.3600	8.7000	9.3600	+2.857%	5	2,203	-10.791%
2026-05-15	8.9000	9.1000	8.9000	9.1000	-6.186%	21	2,203	-8.242%
2026-05-14	9.8000	9.8000	9.7000	9.7000	-7.619%	24	2,208	-13.918%
2026-05-13	9.1900	10.6000	9.1900	10.5000	+13.883%	12	2,211	-20.476%
2026-05-12	8.6700	9.6500	8.6700	9.2200	+9.762%	5	2,211	-9.436%
2026-05-11	8.0000	8.4000	7.9800	8.4000	+10.526%	54	2,211	-0.595%
2026-05-08	7.4900	7.6000	7.2600	7.6000	+2.981%	23	2,161	+9.868%
2026-05-07	7.1000	7.3800	7.1000	7.3800	+9.496%	16	2,140	+13.144%
2026-05-06	7.0100	7.0100	6.6000	6.7400	-10.133%	91	2,125	+23.887%
2026-05-05	8.0000	9.7500	7.1000	7.5000	+10.294%	97	2,094	+11.333%
2026-05-04	6.4000	7.1600	6.4000	6.8000	+12.957%	54	2,139	+22.794%
2026-05-01	6.3000	6.3000	6.0200	6.0200	+3.793%	109	2,044	+38.704%
2026-04-30	6.1000	6.5000	5.8000	5.8000	+1.754%	51	2,044	+43.966%
2026-04-29	5.5000	6.1000	5.5000	5.7000	+11.765%	137	2,054	+46.491%
2026-04-28	4.3000	5.2000	4.3000	5.1000	+21.429%	67	2,191	+63.725%
2026-04-27	3.8000	4.2000	3.8000	4.2000	+8.527%	25	2,147	+98.810%
2026-04-24	4.1000	4.1000	3.8500	3.8700	-7.194%	105	2,153	+115.762%
2026-04-23	4.0000	4.1700	4.0000	4.1700	+6.923%	25	2,152	+100.240%
2026-04-22	3.9800	3.9800	3.9000	3.9000	-2.500%	41	2,137	+114.103%
2026-04-21	3.9000	4.0000	3.9000	4.0000	+17.647%	2	2,142	+108.750%
2026-04-20	3.4000	3.4000	3.4000	3.4000	+13.333%	1	2,142	+145.588%
2026-04-17	3.2000	3.2000	2.9500	3.0000	-18.699%	37	2,141	+178.333%
2026-04-16	3.5000	3.6900	3.5000	3.6900	+11.818%	12	2,109	+126.287%
2026-04-15	3.4000	3.5000	3.3000	3.3000	-17.500%	48	2,107	+153.030%
2026-04-14	4.2000	4.2500	4.0000	4.0000	-11.111%	42	2,139	+108.750%
2026-04-13	4.5000	4.5000	4.5000	4.5000	+4.651%	3	2,097	+85.556%
2026-04-10	4.5000	4.5400	4.3000	4.3000	-11.157%	25	2,100	+94.186%
2026-04-09	5.0000	5.0000	4.8400	4.8400	+7.556%	21	2,104	+72.521%
2026-04-08	4.1200	5.5000	4.1000	4.5000	-26.230%	313	2,083	+85.556%
2026-04-06	6.6000	6.6000	5.9300	6.1000	-4.688%	26	1,891	+36.885%
2026-04-02	6.2500	6.4000	6.0500	6.4000	+11.304%	33	1,889	+30.469%
2026-04-01	6.3300	6.4000	5.7000	5.7500	-4.959%	150	1,889	+45.217%
2026-03-31	6.2000	6.2000	5.7500	6.0500	+3.952%	148	2,010	+38.017%
2026-03-30	6.5000	6.5000	5.8200	5.8200	-3.000%	25	1,895	+43.471%
2026-03-27	5.7500	6.5000	5.7500	6.0000	0.000%	37	1,894	+39.167%
2026-03-26	5.5500	6.4200	5.5500	6.0000	+11.111%	58	1,878	+39.167%
2026-03-24	5.4000	5.4000	5.3000	5.4000	+35.000%	29	1,853	+54.630%
2026-03-23	3.6000	4.1000	3.6000	4.0000	+11.421%	13	1,846	+108.750%
2026-03-20	4.4000	4.5000	3.5900	3.5900	-20.222%	66	1,848	+132.591%
2026-03-19	5.2000	5.2000	4.5000	4.5000	-19.643%	110	1,817	+85.556%
2026-03-18	5.7000	5.8000	5.2000	5.6000	-4.924%	16	1,854	+49.107%
2026-03-17	5.7000	6.1700	5.7000	5.8900	+9.074%	17	1,853	+41.766%
2026-03-16	5.6000	5.6000	5.1000	5.4000	-4.930%	129	1,838	+54.630%
2026-03-13	6.3000	6.3000	5.5000	5.6800	-6.885%	242	1,793	+47.007%
2026-03-12	5.0000	6.6000	4.9600	6.1000	+19.608%	1,193	1,606	+36.885%
2026-03-11	4.5000	5.1000	4.3000	5.1000	+34.211%	825	2,422	+63.725%
2026-03-10	4.0000	4.0000	3.7000	3.8000	+2.703%	17	1,619	+119.737%
2026-03-09	3.7000	3.7000	3.7000	3.7000	+14.551%	7	1,619	+125.676%
2026-03-06	2.8000	3.2300	2.7000	3.2300	+7.667%	6	1,612	+158.514%
2026-03-04	3.0000	3.0000	3.0000	3.0000	-14.286%	1	1,616	+178.333%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-14.634%	6	1,617	+138.571%
2026-03-02	3.8500	4.1000	3.8500	4.1000	+12.022%	9	1,611	+103.659%
2026-02-27	3.5900	3.6600	3.5900	3.6600	+10.909%	5	1,606	+128.142%
2026-02-26	3.2000	3.3000	3.2000	3.3000	+5.431%	18	1,603	+153.030%
2026-02-25	3.1300	3.1300	3.1300	3.1300	-14.247%	1	1,585	+166.773%
2026-02-20	3.6500	3.6500	3.6500	3.6500	+4.286%	4	1,585	+128.767%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-12.500%	1	1,585	+138.571%
2026-02-17	3.3900	4.0000	3.3900	4.0000	+11.111%	14	1,584	+108.750%
2026-02-11	3.6000	3.6000	3.6000	3.6000	+9.091%	3	1,576	+131.944%
2026-02-10	3.3000	3.3500	3.3000	3.3000	+22.222%	7	1,576	+153.030%
2026-02-09	2.7000	2.7000	2.7000	2.7000	+5.469%	1	1,569	+209.259%
2026-02-06	2.5600	2.5600	2.5600	2.5600	+8.475%	2	1,569	+226.172%
2026-02-05	2.3600	2.3600	2.3600	2.3600	-22.623%	2	1,569	+253.814%
2026-02-03	3.1000	3.1000	3.0500	3.0500	-0.327%	2	1,569	+173.770%
2026-01-29	3.0600	3.0600	3.0600	3.0600	-10.000%	8	1,567	+172.876%
2026-01-27	3.0900	3.4000	3.0900	3.4000	+25.000%	3	1,567	+145.588%
2026-01-26	2.7000	2.8100	2.6900	2.7200	-1.091%	58	1,565	+206.985%
2026-01-22	2.7400	2.9500	2.7400	2.7500	-8.333%	4	1,560	+203.636%
2026-01-21	2.4900	3.0000	2.4500	3.0000	+39.535%	14	1,560	+178.333%
2026-01-20	2.4000	2.4000	2.1500	2.1500	-25.862%	17	1,561	+288.372%
2026-01-15	2.5500	2.9000	2.5500	2.9000	+27.753%	2	1,560	+187.931%
2026-01-14	2.2700	2.2700	2.2700	2.2700	+31.214%	1	1,561	+267.841%
2026-01-13	1.8000	1.8000	1.7300	1.7300	-3.352%	9	1,561	+382.659%
2026-01-12	1.7900	1.7900	1.7900	1.7900	+23.448%	4	1,553	+366.480%
2026-01-08	1.4000	1.4500	1.4000	1.4500	+52.632%	3	1,549	+475.862%
2025-12-23	0.9500	0.9500	0.9500	0.9500	-50.521%	1	1,547	+778.947%
2025-12-18	1.9200	1.9200	1.9200	1.9200	+44.361%	9	1,547	+334.896%
2025-12-16	1.3300	1.3300	1.3300	1.3300	-17.901%	1	1,538	+527.820%
2025-12-11	1.6200	1.6200	1.6200	1.6200	+4.516%	1	1,537	+415.432%
2025-12-10	1.5500	1.5500	1.5500	1.5500	-3.125%	1	1,536	+438.710%
2025-12-05	1.5500	1.6000	1.5500	1.6000	-13.043%	31	1,536	+421.875%
2025-11-24	1.8400	1.8400	1.8400	1.8400	-3.158%	2	1,565	+353.804%
2025-11-19	2.2000	2.2000	1.9000	1.9000	-5.000%	3	1,565	+339.474%
2025-11-18	2.0000	2.0000	2.0000	2.0000	+29.032%	8	1,564	+317.500%
2025-11-12	1.6500	1.6500	1.5500	1.5500	-6.061%	4	1,564	+438.710%
2025-11-06	1.6500	1.6500	1.6500	1.6500	-20.290%	1	1,561	+406.061%
2025-11-04	2.0700	2.0700	2.0700	2.0700	-13.750%	2	1,561	+303.382%
2025-11-03	2.4000	2.4000	2.4000	2.4000	0.000%	1	1,562	+247.917%
2025-10-31	2.4000	2.4000	2.4000	2.4000	-11.439%	2	1,562	+247.917%
2025-10-28	2.7300	2.7300	2.7100	2.7100	-4.912%	2	1,560	+208.118%
2025-10-24	2.8500	2.8500	2.8500	2.8500	+5.556%	3	1,558	+192.982%
2025-10-23	2.7000	2.7000	2.7000	2.7000	-18.182%	1	1,560	+209.259%
2025-10-15	3.4200	3.4200	3.3000	3.3000	+36.364%	11	1,559	+153.030%
2025-10-14	2.4000	2.4200	2.4000	2.4200	-8.679%	7	1,560	+245.041%
2025-10-10	2.6500	2.6500	2.6500	2.6500	-5.694%	14	1,553	+215.094%
2025-10-07	2.8100	2.8100	2.8100	2.8100	+3.690%	1	1,557	+197.153%
2025-10-06	2.7000	2.7100	2.7000	2.7100	+16.309%	2	1,557	+208.118%
2025-10-03	2.3300	2.3300	2.3300	2.3300	-2.917%	4	1,555	+258.369%
2025-09-26	2.4000	2.4000	2.4000	2.4000	+4.348%	10	1,551	+247.917%
2025-09-25	2.3000	2.3000	2.3000	2.3000	-4.167%	2	1,541	+263.043%
2025-09-24	2.2000	2.8000	2.1300	2.4000	+3.896%	495	1,539	+247.917%
2025-09-16	2.3000	2.3100	2.3000	2.3100	+5.000%	22	1,254	+261.472%
2025-09-15	2.2000	2.2000	2.2000	2.2000	-1.345%	1	1,254	+279.545%
2025-09-12	2.2300	2.2300	2.2300	2.2300	-0.889%	3	1,254	+274.439%
2025-09-11	2.2700	2.2800	2.2500	2.2500	0.000%	25	1,254	+271.111%
2025-09-02	2.2500	2.2500	2.2500	2.2500	-19.643%	1	1,236	+271.111%
2025-08-25	2.6000	2.8000	2.6000	2.8000	+37.255%	21	1,236	+198.214%
2025-08-21	1.9500	2.0900	1.8500	2.0400	+9.677%	302	1,236	+309.314%
2025-08-20	1.8900	1.9000	1.7400	1.8600	+24.000%	429	937	+348.925%
2025-08-19	1.5000	1.5000	1.5000	1.5000	0.000%	1	730	+456.667%
2025-08-13	1.3000	1.5000	1.3000	1.5000	+18.110%	684	730	+456.667%
2025-08-12	1.2700	1.3700	1.2500	1.2700	+1.600%	103	96	+557.480%
2025-08-08	1.2500	1.2500	1.2500	1.2500	-2.344%	1	149	+568.000%
2025-08-05	1.2800	1.2800	1.2800	1.2800	+6.667%	1	148	+552.344%
2025-07-30	1.2000	1.2000	1.2000	1.2000	+2.564%	1	148	+595.833%
2025-07-08	1.1700	1.1700	1.1700	1.1700	+8.333%	1	147	+613.675%
2025-07-02	1.0800	1.0800	1.0800	1.0800	+0.935%	1	148	+673.148%
2025-06-17	1.0700	1.0700	1.0700	1.0700	+256.667%	1	147	+680.374%
2025-06-12	0.5300	0.5500	0.3000	0.3000	-25.000%	6	148	+2,683.333%
2025-05-22	0.4000	0.4000	0.4000	0.4000	-23.077%	1	146	+1,987.500%
2025-05-19	0.5200	0.5200	0.5200	0.5200	+40.541%	1	146	+1,505.769%
2025-05-15	0.3700	0.3700	0.3700	0.3700	-38.333%	1	145	+2,156.757%
2025-05-13	0.6000	0.6000	0.6000	0.6000	+42.857%	1	146	+1,291.667%
2025-05-07	0.4200	0.4200	0.4200	0.4200	-22.222%	1	145	+1,888.095%
2025-04-24	0.5400	0.5400	0.5400	0.5400	+8.000%	1	145	+1,446.296%
2025-04-23	0.4500	0.5000	0.4500	0.5000	+16.279%	10	144	+1,570.000%
2025-04-07	0.4000	0.4300	0.4000	0.4300	+7.500%	7	152	+1,841.860%
2025-04-04	0.5500	0.5500	0.4000	0.4000	-27.273%	94	150	+1,987.500%
2025-04-03	0.5500	0.5500	0.5500	0.5500	-8.333%	2	125	+1,418.182%
2025-04-02	0.6000	0.6000	0.5800	0.6000	+9.091%	3	125	+1,291.667%
2025-04-01	0.5600	0.5600	0.5500	0.5500	-15.385%	2	123	+1,418.182%
2025-03-12	0.7500	0.7500	0.6500	0.6500	-18.750%	3	122	+1,184.615%
2025-03-11	0.8800	0.8800	0.8000	0.8000	+48.148%	80	122	+943.750%
2025-02-06	0.5400	0.5400	0.5400	0.5400	+22.727%	1	92	+1,446.296%
2025-02-05	0.6000	0.6000	0.4400	0.4400	-32.308%	3	93	+1,797.727%
2025-02-04	0.8000	0.8000	0.6500	0.6500	-35.000%	5	91	+1,184.615%
2025-01-29	1.0000	1.0000	1.0000	1.0000	+5.263%	2	91	+735.000%
2025-01-06	0.9500	0.9500	0.9500	0.9500	-5.941%	1	91	+778.947%
2024-12-30	1.0100	1.0100	1.0100	1.0100	0.000%	1	91	+726.733%
2024-12-26	1.0100	1.0100	1.0100	1.0100	-25.185%	1	90	+726.733%
2024-12-16	1.3500	1.3500	1.3500	1.3500	-12.903%	5	90	+518.519%
2024-11-15	1.5500	1.5500	1.5500	1.5500	+10.714%	2	90	+438.710%
2024-11-06	1.4000	1.4000	1.4000	1.4000	+30.841%	2	89	+496.429%
2024-11-05	1.4000	1.4000	1.0000	1.0700	-48.058%	4	90	+680.374%
2024-10-23	2.0600	2.0600	2.0600	2.0600	+3.000%	30	88	+305.340%
2024-10-18	2.2700	2.2700	2.0000	2.0000	-14.894%	84	88	+317.500%
2024-10-09	2.3500	2.3500	2.3500	2.3500	-12.639%	1	62	+255.319%
2024-10-03	2.6000	2.6900	2.6000	2.6900	-11.803%	11	61	+210.409%
2024-09-30	3.0500	3.0500	3.0500	3.0500	-1.613%	10	50	+173.770%
2024-09-27	3.1000	3.1000	3.1000	3.1000	+3.333%	8	56	+169.355%
2024-09-26	3.0000	3.0000	3.0000	3.0000	+6.762%	19	52	+178.333%
2024-09-25	3.5200	3.6000	2.7500	2.8100	-17.353%	37	53	+197.153%
2024-09-24	3.4500	3.4500	3.4000	3.4000	-3.683%	20	55	+145.588%
2024-09-23	3.5300	3.5300	3.5300	3.5300	-1.944%	19	36	+136.544%
2024-09-20	3.8800	3.9000	3.4400	3.6000	-15.294%	80	36	+131.944%
2024-09-19	3.9000	4.2500	3.9000	4.2500	+19.048%	21	25	+96.471%
2024-09-17	3.5700	3.5700	3.5700	3.5700	0.000%	4	4	+133.894%