Dark

FCX20261218P45
FCX Dec 18 2026 45.00 Put (FCX261218P00045000)
option OPRA

EOD

Jul 22, 2026

1.25-21.875%(-0.35)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.4300	1.4300	1.2500	1.2500	-21.875%	31	2,085	0.000%
2026-07-21	1.6800	1.6800	1.6000	1.6000	-25.234%	11	2,055	-21.875%
2026-07-20	2.2200	2.2200	2.1400	2.1400	-0.926%	4	2,055	-41.589%
2026-07-17	2.1600	2.1600	2.1600	2.1600	-2.262%	1	2,058	-42.130%
2026-07-16	2.1100	2.2100	2.0600	2.2100	+14.508%	22	2,058	-43.439%
2026-07-15	1.9300	1.9300	1.9300	1.9300	+8.427%	2	2,057	-35.233%
2026-07-14	1.7800	1.7800	1.7800	1.7800	-2.732%	1	2,057	-29.775%
2026-07-13	1.8700	1.8700	1.8200	1.8300	-8.500%	37	2,057	-31.694%
2026-07-09	1.9000	2.0000	1.9000	2.0000	-25.926%	8	2,092	-37.500%
2026-07-08	2.5500	2.7000	2.5500	2.7000	+24.424%	5	2,084	-53.704%
2026-07-07	2.0200	2.1700	2.0200	2.1700	-2.691%	3	2,082	-42.396%
2026-07-02	1.9300	2.2300	1.9300	2.2300	+3.721%	6	2,081	-43.946%
2026-07-01	2.1500	2.1500	2.1500	2.1500	+12.565%	1	2,081	-41.860%
2026-06-30	1.9100	1.9100	1.9100	1.9100	-9.048%	1	2,080	-34.555%
2026-06-29	2.1300	2.1300	2.1000	2.1000	+3.960%	5	2,081	-40.476%
2026-06-26	2.1000	2.1000	2.0200	2.0200	-12.174%	9	2,076	-38.119%
2026-06-24	2.3000	2.3000	2.3000	2.3000	+24.324%	10	2,075	-45.652%
2026-06-23	1.7500	1.8500	1.7500	1.8500	+23.333%	4	2,075	-32.432%
2026-06-22	1.4500	1.5000	1.4500	1.5000	+5.634%	11	2,074	-16.667%
2026-06-17	1.2900	1.4200	1.2500	1.4200	+9.231%	43	2,064	-11.972%
2026-06-16	1.2500	1.3500	1.2500	1.3000	-10.345%	26	2,064	-3.846%
2026-06-15	1.6000	1.6000	1.4500	1.4500	-36.957%	11	2,083	-13.793%
2026-06-10	2.3000	2.3000	2.3000	2.3000	+5.023%	15	2,094	-45.652%
2026-06-08	2.2500	2.2500	2.1400	2.1900	-6.009%	62	2,109	-42.922%
2026-06-05	2.3300	2.3300	2.3300	2.3300	+42.945%	2	2,098	-46.352%
2026-06-04	1.6300	1.6300	1.6300	1.6300	+0.617%	28	2,098	-23.313%
2026-06-03	1.3500	1.6200	1.3500	1.6200	+12.500%	3	2,070	-22.840%
2026-06-02	1.6000	1.6000	1.4400	1.4400	-23.404%	22	2,070	-13.194%
2026-05-28	1.8800	1.8800	1.8800	1.8800	-6.000%	2	2,085	-33.511%
2026-05-27	2.0000	2.0000	2.0000	2.0000	-7.407%	2	2,086	-37.500%
2026-05-22	2.1600	2.1600	2.1600	2.1600	-18.491%	1	2,087	-42.130%
2026-05-19	2.6500	2.6500	2.6500	2.6500	+8.163%	1	2,087	-52.830%
2026-05-18	2.4500	2.4500	2.4500	2.4500	+13.953%	2	2,087	-48.980%
2026-05-15	2.3900	2.3900	2.1500	2.1500	+54.676%	40	2,087	-41.860%
2026-05-13	1.6600	1.6600	1.3900	1.3900	-30.500%	5	2,070	-10.072%
2026-05-12	2.0000	2.0000	2.0000	2.0000	+2.564%	3	2,074	-37.500%
2026-05-11	1.9500	1.9500	1.9500	1.9500	-10.959%	1	2,074	-35.897%
2026-05-07	2.1900	2.1900	2.1900	2.1900	-12.749%	5	2,075	-42.922%
2026-05-06	2.4400	2.5100	2.4400	2.5100	-16.333%	13	2,075	-50.199%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-3.846%	49	2,085	-58.333%
2026-05-04	3.1200	3.1200	3.1200	3.1200	+10.247%	10	2,036	-59.936%
2026-05-01	3.0100	3.0100	2.8300	2.8300	-4.714%	2	2,027	-55.830%
2026-04-30	2.9700	2.9700	2.9700	2.9700	+4.577%	1	2,027	-57.912%
2026-04-28	2.7400	2.8400	2.7400	2.8400	+13.600%	17	2,027	-55.986%
2026-04-27	2.7500	2.7500	2.5000	2.5000	-3.846%	13	2,026	-50.000%
2026-04-24	2.6000	2.6000	2.6000	2.6000	-1.141%	30	2,017	-51.923%
2026-04-23	2.0000	2.6300	2.0000	2.6300	+54.706%	14	2,017	-52.471%
2026-04-22	1.7000	1.7000	1.7000	1.7000	+6.250%	2	2,013	-26.471%
2026-04-20	1.5100	1.6000	1.5100	1.6000	+8.844%	3	2,015	-21.875%
2026-04-17	1.6500	1.6500	1.4700	1.4700	-16.477%	30	2,014	-14.966%
2026-04-16	1.8000	1.8000	1.7600	1.7600	-1.676%	4	2,019	-28.977%
2026-04-15	1.7900	1.7900	1.7900	1.7900	-6.283%	10	2,021	-30.168%
2026-04-14	1.9100	1.9100	1.9100	1.9100	-13.182%	2	2,011	-34.555%
2026-04-10	2.2000	2.2000	2.2000	2.2000	-5.983%	2	2,012	-43.182%
2026-04-09	2.4000	2.4000	2.3400	2.3400	-4.098%	5	2,012	-46.581%
2026-04-08	2.5400	2.5700	2.4400	2.4400	-28.235%	6	2,017	-48.770%
2026-04-07	3.3000	3.4000	3.3000	3.4000	+1.493%	5	2,017	-63.235%
2026-04-06	3.3500	3.3500	3.3500	3.3500	-2.047%	1	2,013	-62.687%
2026-04-02	3.3500	3.4200	3.3500	3.4200	+6.875%	6	2,011	-63.450%
2026-04-01	3.4000	3.4000	3.2000	3.2000	-15.789%	5	2,011	-60.938%
2026-03-31	4.0500	4.1500	3.8000	3.8000	-14.607%	67	2,011	-67.105%
2026-03-30	4.4000	4.4500	4.4000	4.4500	+5.952%	2	2,006	-71.910%
2026-03-27	4.2500	4.2500	4.2000	4.2000	-4.545%	28	2,004	-70.238%
2026-03-26	4.2500	4.4000	4.2500	4.4000	+11.392%	5	1,997	-71.591%
2026-03-25	4.0000	4.0000	3.9000	3.9500	-7.059%	20	1,997	-68.354%
2026-03-24	4.4900	4.4900	4.2000	4.2500	-2.299%	76	1,988	-70.588%
2026-03-23	4.5500	4.5500	4.3500	4.3500	-13.000%	21	2,016	-71.264%
2026-03-20	4.9400	5.0000	4.9400	5.0000	0.000%	3	1,998	-75.000%
2026-03-19	5.2900	5.3100	4.9700	5.0000	+17.647%	264	1,998	-75.000%
2026-03-18	4.1200	4.3900	4.0000	4.2500	+16.438%	39	2,150	-70.588%
2026-03-17	3.6500	3.6500	3.6500	3.6500	0.000%	1	2,132	-65.753%
2026-03-16	4.2500	4.2500	3.6500	3.6500	-15.116%	151	2,177	-65.753%
2026-03-13	4.1000	4.3000	4.1000	4.3000	+26.471%	3	2,027	-70.930%
2026-03-12	3.4000	3.4000	3.4000	3.4000	+6.250%	30	2,026	-63.235%
2026-03-11	3.2500	3.2500	3.2000	3.2000	-13.514%	65	2,016	-60.938%
2026-03-09	4.3300	4.3300	3.7000	3.7000	+32.616%	70	1,951	-66.216%
2026-03-03	2.7900	2.7900	2.7900	2.7900	+14.344%	1	1,903	-55.197%
2026-02-26	2.3300	2.5300	2.3300	2.4400	+5.172%	46	1,902	-48.770%
2026-02-25	2.0500	2.3600	2.0500	2.3200	+6.422%	12	1,901	-46.121%
2026-02-24	2.3300	2.3300	1.9500	2.1800	-22.695%	5	1,901	-42.661%
2026-02-13	2.8200	2.8200	2.8200	2.8200	+13.710%	15	1,916	-55.674%
2026-02-12	2.4800	2.4800	2.4800	2.4800	+7.826%	2	1,916	-49.597%
2026-02-11	2.2400	2.3000	2.2400	2.3000	-14.815%	11	1,916	-45.652%
2026-02-10	2.7000	2.7000	2.7000	2.7000	+8.871%	1	1,916	-53.704%
2026-02-09	2.4800	2.4800	2.4800	2.4800	-25.970%	5	1,915	-49.597%
2026-02-05	3.3000	3.3500	3.3000	3.3500	+26.894%	159	1,910	-62.687%
2026-02-04	2.6400	2.6400	2.6400	2.6400	-14.286%	1	1,738	-52.652%
2026-02-02	3.1500	3.1500	3.0800	3.0800	-5.521%	50	1,737	-59.416%
2026-01-30	3.3500	3.3500	3.2500	3.2600	+15.194%	11	1,712	-61.656%
2026-01-29	2.2000	2.8300	2.1500	2.8300	+32.243%	12	1,717	-55.830%
2026-01-28	2.1400	2.1400	2.1400	2.1400	-18.939%	3	1,712	-41.589%
2026-01-26	2.6600	2.6600	2.6400	2.6400	-5.714%	31	1,712	-52.652%
2026-01-23	2.9500	2.9500	2.8000	2.8000	-2.778%	256	1,691	-55.357%
2026-01-20	2.9800	2.9800	2.8800	2.8800	-7.097%	11	1,462	-56.597%
2026-01-16	3.0500	3.1000	3.0500	3.1000	+15.242%	9	1,459	-59.677%
2026-01-14	2.7500	2.8000	2.6900	2.6900	-10.333%	140	1,459	-53.532%
2026-01-13	3.0100	3.1400	3.0000	3.0000	0.000%	5	1,490	-58.333%
2026-01-12	3.1000	3.1000	3.0000	3.0000	-6.250%	33	1,487	-58.333%
2026-01-09	3.2000	3.2000	3.2000	3.2000	-17.949%	15	1,475	-60.938%
2026-01-08	3.8000	3.9000	3.8000	3.9000	+10.795%	9	1,475	-67.949%
2026-01-07	3.5200	3.5200	3.5200	3.5200	-0.845%	2	1,475	-64.489%
2026-01-06	3.5300	3.5500	3.5300	3.5500	-7.792%	6	1,475	-64.789%
2026-01-05	3.8500	3.8500	3.8500	3.8500	-15.385%	1	1,446	-67.532%
2025-12-31	4.3500	4.5500	4.3500	4.5500	+7.059%	66	1,446	-72.527%
2025-12-29	4.2500	4.2500	4.2500	4.2500	+6.250%	6	1,446	-70.588%
2025-12-26	3.8100	4.0000	3.8100	4.0000	-1.235%	11	1,446	-68.750%
2025-12-23	4.3000	4.3000	4.0500	4.0500	-8.989%	18	1,446	-69.136%
2025-12-22	4.5000	4.5000	4.3500	4.4500	-4.095%	29	1,446	-71.910%
2025-12-19	4.6400	4.6400	4.6400	4.6400	-14.862%	1	1,426	-73.060%
2025-12-12	5.4500	5.4500	5.4500	5.4500	-6.838%	3	1,427	-77.064%
2025-12-10	5.8500	5.8500	5.8500	5.8500	-13.333%	20	1,427	-78.632%
2025-12-04	6.8500	6.8500	6.7500	6.7500	0.000%	92	1,427	-81.481%
2025-12-03	6.7500	6.7500	6.7500	6.7500	-8.784%	10	1,352	-81.481%
2025-12-02	7.4000	7.4500	7.4000	7.4000	+2.778%	15	1,342	-83.108%
2025-12-01	7.2500	7.2500	7.2000	7.2000	-15.294%	3	1,337	-82.639%
2025-11-24	8.5000	8.5000	8.5000	8.5000	-6.077%	46	1,334	-85.294%
2025-11-21	9.1000	9.1000	9.0500	9.0500	+8.383%	4	1,321	-86.188%
2025-11-20	8.4000	8.4500	8.3500	8.3500	-0.595%	3	1,320	-85.030%
2025-11-19	8.4000	8.4000	8.4000	8.4000	-6.667%	10	1,320	-85.119%
2025-11-18	8.7000	9.0000	8.7000	9.0000	-6.250%	100	1,320	-86.111%
2025-11-17	9.6000	9.6000	9.5500	9.6000	+10.345%	33	1,328	-86.979%
2025-11-13	8.7000	8.7000	8.7000	8.7000	-9.375%	5	1,308	-85.632%
2025-11-06	9.6000	9.6000	9.6000	9.6000	+2.128%	10	1,303	-86.979%
2025-11-04	9.3400	9.4000	9.3400	9.4000	+6.818%	30	1,293	-86.702%
2025-11-03	7.9000	8.8000	7.9000	8.8000	+6.796%	36	1,263	-85.795%
2025-10-31	8.2400	8.2400	8.2400	8.2400	-4.186%	6	1,263	-84.830%
2025-10-30	8.6000	8.6000	8.6000	8.6000	+7.232%	13	1,257	-85.465%
2025-10-29	7.8500	8.0200	7.8500	8.0200	-6.744%	16	1,254	-84.414%
2025-10-27	8.6000	8.6500	8.5300	8.6000	-2.825%	362	1,052	-85.465%
2025-10-22	8.8500	8.8500	8.8500	8.8500	+8.589%	1	1,052	-85.876%
2025-10-20	8.4000	8.4000	8.1500	8.1500	-2.976%	34	1,052	-84.663%
2025-10-16	8.7000	8.7000	8.4000	8.4000	+1.205%	15	1,042	-85.119%
2025-10-15	8.2500	8.3000	8.2500	8.3000	+4.534%	38	1,056	-84.940%
2025-10-13	7.9400	7.9400	7.9400	7.9400	+0.506%	2	1,056	-84.257%
2025-10-08	7.9000	7.9000	7.9000	7.9000	-8.986%	3	1,056	-84.177%
2025-10-06	8.6800	8.6800	8.6800	8.6800	-25.685%	12	1,054	-85.599%
2025-09-29	11.6800	11.6800	11.6800	11.6800	+1.565%	6	1,062	-89.298%
2025-09-26	11.7000	11.7000	11.4500	11.5000	+14.428%	7	1,062	-89.130%
2025-09-24	8.4500	10.1500	8.4500	10.0500	+52.273%	31	1,059	-87.562%
2025-09-23	6.6000	6.6000	6.6000	6.6000	-2.077%	1	1,080	-81.061%
2025-09-12	6.8000	6.8000	6.7400	6.7400	+2.901%	6	1,080	-81.454%
2025-09-10	6.4500	6.5500	6.4500	6.5500	-6.695%	13	1,081	-80.916%
2025-09-09	7.0000	7.0200	7.0000	7.0200	+13.226%	2	1,080	-82.194%
2025-09-05	5.9000	6.2000	5.9000	6.2000	-11.429%	18	1,080	-79.839%
2025-08-27	7.0000	7.0000	7.0000	7.0000	+2.941%	1	1,073	-82.143%
2025-08-26	6.8000	6.8000	6.8000	6.8000	-5.556%	1	1,072	-81.618%
2025-08-25	7.3500	7.3500	7.2000	7.2000	-11.111%	12	1,071	-82.639%
2025-08-20	8.1900	8.1900	8.1000	8.1000	+3.185%	2	1,076	-84.568%
2025-08-12	7.8000	7.8500	7.8000	7.8500	-2.847%	2	1,074	-84.076%
2025-08-11	8.0800	8.0800	8.0800	8.0800	-6.373%	1	1,074	-84.530%
2025-08-07	8.7300	8.7300	8.5500	8.6300	-4.641%	5	1,074	-85.516%
2025-07-31	9.0500	9.0500	9.0500	9.0500	-5.236%	1	1,069	-86.188%
2025-07-30	9.5500	9.5500	9.5500	9.5500	+29.932%	15	1,068	-86.911%
2025-07-28	7.3500	7.3500	7.3500	7.3500	+8.088%	20	1,053	-82.993%
2025-07-24	6.8000	6.8000	6.8000	6.8000	+5.426%	7	1,073	-81.618%
2025-07-22	6.4500	6.4500	6.4500	6.4500	-8.250%	15	1,066	-80.620%
2025-07-17	7.0300	7.0300	7.0300	7.0300	-3.699%	5	1,081	-82.219%
2025-07-16	7.3000	7.3000	7.3000	7.3000	+18.699%	15	1,081	-82.877%
2025-07-10	6.1500	6.1500	6.1500	6.1500	-1.757%	1	1,066	-79.675%
2025-07-08	6.2000	6.2600	6.2000	6.2600	-8.879%	3	1,066	-80.032%
2025-07-02	6.9500	6.9500	6.6700	6.8700	-5.241%	65	1,064	-81.805%
2025-07-01	7.2500	7.2500	7.2500	7.2500	-13.484%	1	1,058	-82.759%
2025-06-25	8.3800	8.3800	8.3800	8.3800	-3.121%	1	1,059	-85.084%
2025-06-18	8.6500	8.6500	8.6500	8.6500	+8.805%	1	1,058	-85.549%
2025-06-09	8.1000	8.1000	7.9500	7.9500	-5.917%	8	1,058	-84.277%
2025-06-06	8.4500	8.4500	8.4500	8.4500	-4.520%	52	1,051	-85.207%
2025-06-04	8.8500	8.8500	8.8500	8.8500	-3.279%	7	1,067	-85.876%
2025-06-03	9.1500	9.1500	9.1500	9.1500	-1.929%	4	1,067	-86.339%
2025-06-02	9.3300	9.3300	9.3300	9.3300	-4.796%	4	1,063	-86.602%
2025-05-28	9.7000	9.8100	9.7000	9.8000	+3.158%	511	1,059	-87.245%
2025-05-27	9.5000	9.5100	9.5000	9.5000	-5.000%	172	571	-86.842%
2025-05-19	10.2000	10.2000	10.0000	10.0000	-8.257%	30	496	-87.500%
2025-05-02	10.9000	10.9000	10.9000	10.9000	-22.968%	2	468	-88.532%
2025-04-17	14.1600	14.1600	14.1500	14.1500	+5.597%	2	467	-91.166%
2025-04-15	13.5000	13.5000	13.4000	13.4000	-1.832%	81	467	-90.672%
2025-04-14	13.5500	14.0000	13.5500	13.6500	-16.768%	14	547	-90.842%
2025-04-07	16.4000	16.4000	16.4000	16.4000	+84.893%	7	545	-92.378%
2025-03-26	8.8000	8.8700	8.8000	8.8700	+7.515%	40	551	-85.908%
2025-03-25	9.0700	9.0700	8.2500	8.2500	-5.714%	21	537	-84.848%
2025-03-24	8.7500	8.7500	8.7500	8.7500	-30.000%	20	529	-85.714%
2025-03-11	12.5000	12.5000	12.5000	12.5000	+4.603%	2	529	-90.000%
2025-03-07	11.9500	11.9600	11.9500	11.9500	+4.825%	38	529	-89.540%
2025-01-31	11.6000	11.6000	11.4000	11.4000	-1.724%	378	511	-89.035%
2025-01-28	11.6000	11.6000	11.6000	11.6000	+3.943%	10	366	-89.224%
2025-01-27	11.1600	11.1600	11.1600	11.1600	+5.782%	1	366	-88.799%
2025-01-24	10.3500	10.5500	10.3500	10.5500	+1.442%	44	365	-88.152%
2024-12-20	10.4000	10.4000	10.4000	10.4000	+8.333%	10	363	-87.981%
2024-12-18	9.6000	9.6000	9.6000	9.6000	+1.587%	5	363	-86.979%
2024-12-16	9.0400	9.4500	9.0200	9.4500	+13.174%	115	302	-86.772%
2024-12-10	8.3500	8.3500	8.3500	8.3500	-4.571%	8	302	-85.030%
2024-11-18	8.7500	8.7500	8.7500	8.7500	+0.114%	1	294	-85.714%
2024-11-15	8.6100	8.8000	8.6100	8.7400	+4.048%	20	294	-85.698%
2024-11-12	8.5000	8.5000	8.4000	8.4000	+3.832%	20	292	-85.119%
2024-10-31	8.0900	8.0900	8.0900	8.0900	+9.324%	1	312	-84.549%
2024-10-21	7.4000	7.4000	7.4000	7.4000	-1.202%	1	311	-83.108%
2024-10-16	7.5000	7.5000	7.4900	7.4900	+8.551%	2	311	-83.311%
2024-10-11	6.9000	6.9000	6.9000	6.9000	+1.920%	26	311	-81.884%
2024-10-07	6.7500	6.7700	6.7000	6.7700	-4.648%	190	299	-81.536%
2024-10-03	7.1000	7.1000	7.1000	7.1000	+5.185%	1	150	-82.394%
2024-10-02	6.7500	6.7500	6.7500	6.7500	-1.460%	1	150	-81.481%
2024-09-27	6.8500	6.8500	6.8500	6.8500	+3.788%	2	150	-81.752%
2024-09-26	6.6000	6.6000	6.6000	6.6000	-11.409%	30	150	-81.061%
2024-09-24	7.6000	7.6000	7.4500	7.4500	-17.222%	41	150	-83.221%
2024-09-18	9.0000	9.0000	9.0000	9.0000	-5.063%	10	166	-86.111%
2024-09-17	9.4800	9.4800	9.4800	9.4800	-1.353%	2	156	-86.814%
2024-09-13	9.6100	9.6100	9.6100	9.6100	-5.413%	4	158	-86.993%
2024-09-03	10.2000	10.2000	10.1600	10.1600	+11.648%	12	158	-87.697%
2024-08-30	9.1000	9.1000	9.1000	9.1000	+1.111%	2	145	-86.264%
2024-08-28	9.0000	9.0000	9.0000	9.0000	+1.925%	1	145	-86.111%
2024-08-26	8.8300	8.8300	8.8300	8.8300	-4.541%	2	144	-85.844%
2024-08-20	8.9500	9.2500	8.9500	9.2500	-12.736%	30	144	-86.486%
2024-08-08	10.6000	10.6000	10.6000	10.6000	-1.119%	1	125	-88.208%
2024-08-07	10.7200	10.7200	10.7200	10.7200	-3.423%	10	124	-88.340%
2024-08-05	11.1000	11.1000	11.1000	11.1000	+10.119%	5	114	-88.739%
2024-08-02	10.0800	10.0800	10.0800	10.0800	+10.769%	10	114	-87.599%
2024-07-30	8.9500	9.1000	8.9500	9.1000	+4.478%	8	109	-86.264%
2024-07-29	8.7700	8.7700	7.8500	8.7100	+0.694%	5	106	-85.649%
2024-07-26	8.6500	8.6500	8.6500	8.6500	-1.481%	2	102	-85.549%
2024-07-24	8.7800	8.7800	8.7800	8.7800	-2.444%	3	101	-85.763%
2024-07-23	9.0000	9.0000	9.0000	9.0000	+7.914%	20	101	-86.111%
2024-07-22	8.2000	8.3400	8.2000	8.3400	-0.714%	5	101	-85.012%
2024-07-19	8.4000	8.4000	8.4000	8.4000	+1.205%	60	98	-85.119%
2024-07-18	8.3000	8.5000	8.3000	8.3000	+11.409%	24	68	-84.940%
2024-07-17	7.3500	7.4700	7.3500	7.4500	+8.443%	80	66	-83.221%
2024-07-15	6.8700	6.8700	6.8700	6.8700	+0.292%	2	19	-81.805%
2024-07-11	6.8500	6.8500	6.8500	6.8500	+0.735%	1	19	-81.752%
2024-07-09	6.8000	6.8000	6.8000	6.8000	+0.741%	1	18	-81.618%
2024-07-05	6.8000	6.8000	6.7500	6.7500	-9.396%	12	17	-81.481%
2024-07-02	7.5500	7.5500	7.4500	7.4500	0.000%	11	11	-83.221%