Dark

GME20271217C40
GME Dec 17 2027 40.00 Call (GME271217C00040000)
option OPRA

EOD

Jul 16, 2026

1.78-3.784%(-0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.8800	1.8800	1.7800	1.7800	-3.784%	2	2,582	0.000%
2026-07-15	1.9600	1.9600	1.8500	1.8500	-2.632%	10	2,581	-3.784%
2026-07-14	1.9000	1.9000	1.9000	1.9000	+6.742%	2	2,578	-6.316%
2026-07-10	1.8500	1.8500	1.7300	1.7800	-2.198%	8	2,578	0.000%
2026-07-08	1.8700	1.8900	1.8200	1.8200	-12.919%	5	2,578	-2.198%
2026-07-06	2.1900	2.1900	2.0900	2.0900	+19.429%	12	2,578	-14.833%
2026-06-25	1.8400	1.8400	1.7500	1.7500	-4.891%	4	2,576	+1.714%
2026-06-23	1.8400	1.8400	1.8400	1.8400	-5.641%	1	2,575	-3.261%
2026-06-22	1.9000	2.0400	1.9000	1.9500	-1.515%	12	2,575	-8.718%
2026-06-18	2.0200	2.0400	1.9100	1.9800	+0.508%	58	2,588	-10.101%
2026-06-16	1.9700	1.9700	1.9700	1.9700	-4.831%	5	2,588	-9.645%
2026-06-15	2.0700	2.0700	2.0700	2.0700	0.000%	5	2,588	-14.010%
2026-06-12	2.0700	2.0700	2.0700	2.0700	-9.211%	5	2,588	-14.010%
2026-06-09	2.2800	2.3300	2.2600	2.2800	+5.556%	8	2,588	-21.930%
2026-06-08	2.2500	2.2500	2.1600	2.1600	-1.370%	4	2,588	-17.593%
2026-06-05	2.1900	2.1900	2.1900	2.1900	-17.358%	1	2,589	-18.721%
2026-06-04	2.6400	2.6500	2.6400	2.6500	+7.724%	2	2,589	-32.830%
2026-05-28	2.2900	2.4600	2.2900	2.4600	+5.579%	26	2,589	-27.642%
2026-05-27	2.3300	2.3300	2.3300	2.3300	-14.338%	1	2,574	-23.605%
2026-05-21	2.5600	2.7700	2.5500	2.7200	+12.863%	9	2,574	-34.559%
2026-05-14	2.4100	2.4100	2.4100	2.4100	-3.600%	5	2,575	-26.141%
2026-05-13	2.5000	2.5000	2.5000	2.5000	-5.303%	1	2,574	-28.800%
2026-05-12	2.6400	2.6400	2.6400	2.6400	-12.000%	1	2,574	-32.576%
2026-05-08	3.1000	3.1000	3.0000	3.0000	+1.351%	5	2,574	-40.667%
2026-05-07	2.9600	2.9600	2.9600	2.9600	-8.642%	5	2,574	-39.865%
2026-05-06	3.2400	3.2400	3.2400	3.2400	-1.818%	1	2,574	-45.062%
2026-05-05	2.9700	3.3000	2.5500	3.3000	-8.333%	228	2,573	-46.061%
2026-05-04	3.8000	3.8000	2.9500	3.6000	+2.857%	1,061	2,620	-50.556%
2026-05-01	3.3000	3.5000	3.3000	3.5000	+11.821%	42	1,668	-49.143%
2026-04-30	3.1300	3.1300	3.1300	3.1300	+8.681%	2	1,668	-43.131%
2026-04-29	2.8800	2.8800	2.8800	2.8800	-10.280%	1	1,668	-38.194%
2026-04-27	3.2100	3.2100	3.2100	3.2100	+7.000%	2	1,668	-44.548%
2026-04-22	3.0000	3.0000	3.0000	3.0000	+6.383%	2	1,668	-40.667%
2026-04-20	2.7900	2.8300	2.6500	2.8200	0.000%	149	1,666	-36.879%
2026-04-16	2.8000	2.8200	2.8000	2.8200	+1.075%	277	1,671	-36.879%
2026-04-15	2.7900	2.7900	2.7900	2.7900	+7.722%	2	1,671	-36.201%
2026-04-14	2.3100	2.5900	2.3100	2.5900	+32.821%	12	1,671	-31.274%
2026-04-10	2.0700	2.0700	1.9500	1.9500	-9.302%	8	1,659	-8.718%
2026-04-09	2.1500	2.1500	2.1500	2.1500	-2.273%	10	1,665	-17.209%
2026-04-08	2.2000	2.2000	2.2000	2.2000	+5.769%	1	1,665	-19.091%
2026-04-01	2.2000	2.2000	2.0800	2.0800	+2.463%	8	1,665	-14.423%
2026-03-30	2.0300	2.0300	2.0300	2.0300	-1.456%	2	1,659	-12.315%
2026-03-27	2.0200	2.1700	2.0100	2.0600	+0.980%	894	1,659	-13.592%
2026-03-26	2.1800	2.5400	2.0400	2.0400	-18.400%	74	1,198	-12.745%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+2.041%	5	1,252	-28.800%
2026-03-23	2.4500	2.4500	2.4500	2.4500	-9.259%	5	1,247	-27.347%
2026-03-18	2.6100	2.7000	2.6100	2.7000	+0.372%	2	1,247	-34.074%
2026-03-17	2.6900	2.6900	2.6900	2.6900	+10.700%	40	1,246	-33.829%
2026-03-16	3.7200	3.7200	2.4300	2.4300	-21.865%	402	1,246	-26.749%
2026-03-13	3.1100	3.1100	3.1100	3.1100	-8.529%	1	845	-42.765%
2026-03-11	3.5500	3.5500	3.4000	3.4000	-2.857%	25	844	-47.647%
2026-03-10	3.5000	3.5000	3.5000	3.5000	-4.110%	30	844	-49.143%
2026-03-05	3.7000	3.7000	3.6500	3.6500	-3.439%	5	844	-51.233%
2026-03-04	3.5000	3.7800	3.1900	3.7800	+9.565%	38	839	-52.910%
2026-03-03	3.3500	3.4500	3.2300	3.4500	-4.167%	9	809	-48.406%
2026-02-25	3.6000	3.6000	3.6000	3.6000	+1.408%	10	808	-50.556%
2026-02-24	3.4300	3.5500	3.4200	3.5500	+7.251%	33	808	-49.859%
2026-02-19	3.3100	3.3100	3.3100	3.3100	+2.477%	1	805	-46.224%
2026-02-17	4.6700	4.6700	3.2100	3.2300	-7.714%	73	805	-44.892%
2026-02-13	3.5000	3.5000	3.5000	3.5000	-17.647%	1	795	-49.143%
2026-02-10	4.2500	4.2500	4.2500	4.2500	+21.429%	1	795	-58.118%
2026-02-09	4.0000	4.0000	3.5000	3.5000	-6.667%	4	795	-49.143%
2026-02-03	3.7500	3.7500	3.7500	3.7500	-12.993%	1	794	-52.533%
2026-02-02	4.3100	4.3100	4.3100	4.3100	+40.850%	10	794	-58.701%
2026-01-29	2.9500	3.0600	2.9500	3.0600	-0.971%	13	794	-41.830%
2026-01-28	3.0900	3.0900	3.0900	3.0900	-11.461%	2	790	-42.395%
2026-01-26	3.2000	3.5900	3.2000	3.4900	+31.698%	5	790	-48.997%
2026-01-23	2.6500	2.6500	2.6500	2.6500	+1.923%	1	790	-32.830%
2026-01-22	2.3600	2.6000	2.2500	2.6000	+18.182%	17	789	-31.538%
2026-01-21	2.0500	2.5300	0.7200	2.2000	+30.178%	92	804	-19.091%
2026-01-20	2.0300	2.0300	1.6900	1.6900	-6.111%	63	716	+5.325%
2026-01-16	1.8000	1.8000	1.8000	1.8000	+1.124%	1	711	-1.111%
2026-01-15	1.9700	2.0100	1.7800	1.7800	-18.349%	58	711	0.000%
2026-01-13	2.1800	2.1800	2.1800	2.1800	+3.810%	30	653	-18.349%
2026-01-08	2.2000	2.2000	2.1000	2.1000	+2.439%	2	653	-15.238%
2026-01-06	2.0500	2.0500	2.0500	2.0500	+1.485%	4	653	-13.171%
2026-01-05	2.0200	2.0200	2.0200	2.0200	-15.833%	1	657	-11.881%
2026-01-02	2.3000	2.4000	2.3000	2.4000	+8.597%	11	657	-25.833%
2025-12-31	2.2100	2.2100	2.2100	2.2100	-4.741%	5	642	-19.457%
2025-12-30	2.2100	2.3200	2.2100	2.3200	+45.912%	2	642	-23.276%
2025-12-29	2.3700	2.3700	1.5900	1.5900	-40.226%	4	642	+11.950%
2025-12-23	2.9600	2.9600	2.6600	2.6600	+2.308%	7	642	-33.083%
2025-12-19	2.9000	2.9600	2.6000	2.6000	-15.584%	5	641	-31.538%
2025-12-18	3.0800	3.0800	3.0800	3.0800	-0.645%	2	641	-42.208%
2025-12-17	2.6800	3.1000	2.6800	3.1000	+7.266%	11	641	-42.581%
2025-12-16	2.9200	2.9200	2.8900	2.8900	+2.847%	3	641	-38.408%
2025-12-15	2.8100	2.8100	2.8100	2.8100	+3.690%	1	641	-36.655%
2025-12-12	2.7400	2.7400	2.7100	2.7100	-16.358%	2	641	-34.317%
2025-12-10	3.1000	3.2400	3.1000	3.2400	-11.717%	13	641	-45.062%
2025-12-09	3.4300	3.8400	3.3000	3.6700	+7.941%	92	641	-51.499%
2025-12-05	4.0700	4.0700	3.4000	3.4000	-11.227%	5	561	-47.647%
2025-12-04	3.9200	3.9200	3.8000	3.8300	+0.789%	8	560	-53.525%
2025-12-03	3.8000	3.8000	3.8000	3.8000	+14.458%	1	560	-53.158%
2025-12-01	3.3500	3.3500	3.3200	3.3200	+7.097%	2	559	-46.386%
2025-11-28	3.1000	3.1000	3.1000	3.1000	+4.027%	13	558	-42.581%
2025-11-26	3.0300	3.0500	2.7800	2.9800	+1.017%	516	195	-40.268%
2025-11-25	3.1700	3.3300	2.9500	2.9500	-16.901%	94	195	-39.661%
2025-11-14	3.5000	3.5500	3.5000	3.5500	-0.838%	2	121	-49.859%
2025-11-10	4.4000	4.4000	3.5800	3.5800	-7.013%	43	123	-50.279%
2025-11-07	3.7500	3.9100	3.7500	3.8500	-8.333%	35	121	-53.766%
2025-11-06	4.0700	4.2000	4.0700	4.2000	0.000%	34	152	-57.619%
2025-11-05	4.2300	4.2300	4.1700	4.2000	+3.704%	36	166	-57.619%
2025-10-31	3.8000	4.0500	3.8000	4.0500	-4.706%	11	132	-56.049%
2025-10-30	4.2500	4.2500	4.2500	4.2500	-2.299%	1	122	-58.118%
2025-10-29	4.3500	4.3500	4.3500	4.3500	+2.594%	1	122	-59.080%
2025-10-27	4.2400	4.2400	4.2400	4.2400	+14.595%	1	121	-58.019%
2025-10-20	3.7000	3.7000	3.7000	3.7000	-18.322%	1	121	-51.892%
2025-10-08	4.5500	4.5500	4.5300	4.5300	+6.338%	11	120	-60.706%
2025-10-07	4.6100	4.6100	4.2600	4.2600	+5.185%	89	31	-58.216%
2025-10-06	4.1500	4.1500	3.9500	4.0500	-21.359%	31	31	-56.049%
2025-10-02	5.2500	5.3200	5.1500	5.1500	-0.962%	141	2,083	-65.437%
2025-10-01	5.1500	5.2000	5.1500	5.2000	+7.884%	2	1,951	-65.769%
2025-09-30	4.9000	5.0300	4.8000	4.8200	-0.619%	31	1,951	-63.071%
2025-09-29	4.9000	4.9000	4.8500	4.8500	+10.227%	59	1,926	-63.299%
2025-09-26	4.4000	4.4000	4.4000	4.4000	+2.564%	2	1,909	-59.545%
2025-09-25	4.3900	4.3900	4.1800	4.2900	+0.941%	8	1,911	-58.508%
2025-09-24	4.2600	4.2600	4.1500	4.2500	+1.190%	6	1,911	-58.118%
2025-09-23	4.3200	4.3200	4.2000	4.2000	-3.670%	147	1,910	-57.619%
2025-09-22	4.1000	4.4500	4.1000	4.3600	+6.341%	92	1,908	-59.174%
2025-09-19	3.9500	4.2000	3.9500	4.1000	0.000%	4	1,826	-56.585%
2025-09-18	4.1000	4.2000	3.9500	4.1000	+2.500%	92	1,830	-56.585%
2025-09-17	4.0600	4.0800	3.7900	4.0000	-2.439%	92	1,752	-55.500%
2025-09-16	4.1000	4.1700	3.9500	4.1000	+6.771%	175	1,679	-56.585%
2025-09-15	3.7300	3.9500	3.7300	3.8400	+11.304%	26	1,531	-53.646%
2025-09-12	4.2500	4.2500	3.3800	3.4500	+4.545%	79	1,536	-48.406%
2025-09-11	3.1000	3.3500	3.1000	3.3000	+8.197%	209	1,563	-46.061%
2025-09-10	4.0000	4.1000	3.0500	3.0500	-22.392%	83	1,443	-41.639%
2025-09-09	3.5800	3.9300	3.1800	3.9300	+6.216%	26	1,392	-54.707%
2025-09-08	3.7500	3.7500	3.4500	3.7000	+1.370%	9	1,375	-51.892%
2025-09-05	3.7500	3.7500	3.6500	3.6500	-3.947%	127	1,375	-51.233%
2025-09-04	3.7400	4.1500	3.7400	3.8000	-3.797%	9	1,308	-53.158%
2025-09-03	4.4000	4.4500	3.9500	3.9500	-8.140%	77	1,305	-54.937%
2025-09-02	4.2000	4.3000	4.0000	4.3000	+1.176%	18	1,235	-58.605%
2025-08-29	4.2500	4.2500	4.2500	4.2500	-4.494%	1	1,236	-58.118%
2025-08-28	4.6500	4.6500	4.2000	4.4500	-6.316%	241	1,236	-60.000%
2025-08-27	5.2000	5.2000	4.7500	4.7500	-2.263%	62	1,143	-62.526%
2025-08-26	5.1900	5.1900	4.8000	4.8600	-3.762%	42	1,112	-63.374%
2025-08-25	5.2000	5.2200	5.0000	5.0500	-0.980%	41	1,112	-64.752%
2025-08-22	5.1000	5.1000	5.1000	5.1000	+2.823%	3	1,107	-65.098%
2025-08-21	4.9500	4.9600	4.9000	4.9600	-1.587%	8	1,104	-64.113%
2025-08-20	5.1500	5.1500	4.8500	5.0400	-3.077%	194	1,099	-64.683%
2025-08-19	5.2000	5.2000	5.2000	5.2000	-4.587%	2	1,230	-65.769%
2025-08-18	5.2000	5.4500	5.2000	5.4500	+3.810%	3	1,230	-67.339%
2025-08-15	5.5300	5.5300	5.2500	5.2500	-4.545%	143	1,228	-66.095%
2025-08-14	5.5000	5.5000	5.5000	5.5000	-2.135%	3	1,094	-67.636%
2025-08-13	5.4000	5.9000	5.4000	5.6200	+5.047%	295	1,096	-68.327%
2025-08-12	5.2400	5.3500	5.2400	5.3500	+1.905%	2	1,094	-66.729%
2025-08-11	5.3600	5.6100	5.2500	5.2500	-4.022%	39	1,094	-66.095%
2025-08-08	5.4700	5.5200	5.3000	5.4700	-3.186%	33	1,055	-67.459%
2025-08-07	5.6500	5.6500	5.6500	5.6500	+2.727%	2	1,032	-68.496%
2025-08-06	5.5500	5.5500	5.5000	5.5000	0.000%	2	1,032	-67.636%
2025-08-05	5.4000	5.6000	5.4000	5.5000	-5.009%	81	1,032	-67.636%
2025-08-01	6.0500	6.0500	5.7900	5.7900	-9.390%	6	953	-69.257%
2025-07-31	6.3900	6.3900	6.3900	6.3900	+11.518%	1	954	-72.144%
2025-07-30	5.5600	5.7300	5.5000	5.7300	+4.182%	50	955	-68.935%
2025-07-29	5.7000	6.0000	5.3700	5.5000	-3.509%	96	1,000	-67.636%
2025-07-28	5.8500	6.0000	5.7000	5.7000	-2.564%	90	1,017	-68.772%
2025-07-25	5.9700	6.6500	5.8500	5.8500	-4.878%	44	1,013	-69.573%
2025-07-24	6.3000	6.3000	6.0900	6.1500	+0.163%	5	985	-71.057%
2025-07-23	6.5000	6.5000	6.1400	6.1400	-4.063%	29	984	-71.010%
2025-07-22	6.5000	6.6000	6.2000	6.4000	-1.538%	124	960	-72.188%
2025-07-21	5.8500	6.5600	5.8500	6.5000	+12.069%	132	857	-72.615%
2025-07-18	6.0000	6.0000	5.7500	5.8000	-1.695%	129	753	-69.310%
2025-07-17	6.1000	6.1000	5.9000	5.9000	0.000%	19	671	-69.831%
2025-07-16	6.2000	6.2500	5.9000	5.9000	-3.752%	40	666	-69.831%
2025-07-15	6.1000	6.1300	6.1000	6.1300	-0.325%	3	629	-70.962%
2025-07-14	6.3500	6.3500	6.1500	6.1500	+12.844%	5	627	-71.057%
2025-07-11	6.5000	6.5000	5.4500	5.4500	-14.443%	21	626	-67.339%
2025-07-10	6.3500	6.3700	6.3500	6.3700	+2.742%	3	611	-72.057%
2025-07-09	6.4500	6.4500	5.8800	6.2000	+0.977%	146	608	-71.290%
2025-07-08	6.1400	6.1400	6.1400	6.1400	-1.127%	1	738	-71.010%
2025-07-07	6.5000	6.5000	6.2000	6.2100	-15.968%	52	737	-71.337%
2025-07-02	7.3900	7.3900	7.3900	7.3900	+6.331%	2	701	-75.913%
2025-07-01	7.0600	7.1700	6.9500	6.9500	-2.797%	25	701	-74.388%
2025-06-30	6.8100	7.1500	6.8100	7.1500	-4.284%	8	700	-75.105%
2025-06-27	7.4700	7.4700	7.4700	7.4700	+5.957%	4	699	-76.171%
2025-06-26	7.0500	7.0500	7.0500	7.0500	+2.174%	1	702	-74.752%
2025-06-25	7.8000	7.8000	6.5000	6.9000	-1.429%	20	701	-74.203%
2025-06-24	7.2000	7.2000	6.3000	7.0000	+3.704%	21	703	-74.571%
2025-06-23	6.9000	6.9000	6.4000	6.7500	-2.878%	10	714	-73.630%
2025-06-20	7.1200	7.1400	6.5100	6.9500	-2.113%	38	718	-74.388%
2025-06-18	6.7500	7.1500	6.7500	7.1000	+9.231%	12	697	-74.930%
2025-06-17	6.7000	6.8400	6.5000	6.5000	-2.549%	18	697	-72.615%
2025-06-16	6.8500	7.0000	6.4700	6.6700	+0.301%	13	688	-73.313%
2025-06-13	6.8000	7.0400	6.6500	6.6500	-2.206%	24	683	-73.233%
2025-06-12	6.6400	7.6000	6.1300	6.8000	-27.736%	79	690	-73.824%
2025-06-11	10.2000	10.5500	9.4100	9.4100	-9.693%	53	667	-81.084%
2025-06-10	10.5500	10.6500	10.4200	10.4200	-2.617%	6	705	-82.917%
2025-06-09	10.7000	10.7000	10.7000	10.7000	+2.885%	1	699	-83.364%
2025-06-06	11.0000	11.0000	10.4000	10.4000	-1.515%	64	698	-82.885%
2025-06-05	10.6700	10.6700	10.5600	10.5600	-3.562%	4	706	-83.144%
2025-06-04	10.5000	11.6000	10.5000	10.9500	-7.203%	7	702	-83.744%
2025-06-03	10.7900	11.8000	10.7900	11.8000	+8.756%	32	705	-84.915%
2025-06-02	10.8500	10.8500	10.8500	10.8500	+5.854%	10	683	-83.594%
2025-05-30	10.7000	10.7000	10.2500	10.2500	-3.302%	52	683	-82.634%
2025-05-29	11.6500	11.6500	10.1500	10.6000	-12.106%	87	701	-83.208%
2025-05-28	13.5000	13.5500	11.9200	12.0600	-14.164%	41	667	-85.240%
2025-05-27	14.0000	15.0000	13.7500	14.0500	+2.182%	64	689	-87.331%
2025-05-23	11.4800	14.0500	11.4800	13.7500	+22.768%	200	618	-87.055%
2025-05-22	9.9500	11.2000	9.9500	11.2000	+12.563%	85	618	-84.107%
2025-05-21	10.5600	11.3500	9.9500	9.9500	-1.388%	26	612	-82.111%
2025-05-20	10.0000	10.0900	9.5600	10.0900	-0.099%	18	609	-82.359%
2025-05-19	10.0000	10.1400	10.0000	10.1000	+0.099%	5	605	-82.376%
2025-05-15	9.7000	10.0900	9.6000	10.0900	+0.900%	4	607	-82.359%
2025-05-14	10.3200	10.3200	10.0000	10.0000	-4.853%	10	611	-82.200%
2025-05-13	10.1000	11.1000	10.1000	10.5100	+4.995%	6	601	-83.064%
2025-05-12	10.3800	10.3800	10.0100	10.0100	-3.378%	6	596	-82.218%
2025-05-09	10.0500	10.3600	10.0500	10.3600	+0.583%	14	590	-82.819%
2025-05-08	9.8500	10.5000	9.8500	10.3000	+3.622%	72	584	-82.718%
2025-05-07	9.9400	9.9400	9.9400	9.9400	-0.501%	49	522	-82.093%
2025-05-06	9.9900	9.9900	9.9900	9.9900	-6.636%	1	473	-82.182%
2025-05-05	10.9600	10.9600	10.7000	10.7000	+5.419%	20	472	-83.364%
2025-05-02	11.0000	11.0500	10.1500	10.1500	-9.778%	14	453	-82.463%
2025-04-30	10.7500	11.2500	10.7500	11.2500	+3.782%	3	446	-84.178%
2025-04-28	10.5000	11.0800	10.5000	10.8400	-3.128%	3	444	-83.579%
2025-04-25	11.5000	11.6000	11.1900	11.1900	+1.084%	12	441	-84.093%
2025-04-23	11.1000	11.8500	10.7500	11.0700	-0.270%	7	436	-83.921%
2025-04-22	10.7500	11.4000	10.7500	11.1000	+21.978%	4	432	-83.964%
2025-04-21	9.1000	9.1000	9.1000	9.1000	-15.112%	1	429	-80.440%
2025-04-15	10.5500	10.7200	10.5500	10.7200	+3.575%	3	428	-83.396%
2025-04-14	10.0000	10.3500	10.0000	10.3500	+5.612%	2	427	-82.802%
2025-04-11	10.0000	10.0000	9.2500	9.8000	+6.522%	12	426	-81.837%
2025-04-10	9.2100	9.2500	9.0600	9.2000	+2.222%	18	420	-80.652%
2025-04-09	8.5000	9.1000	8.2500	9.0000	+12.923%	17	404	-80.222%
2025-04-08	7.9600	7.9700	7.9600	7.9700	-15.661%	25	387	-77.666%
2025-04-07	8.0000	9.9000	7.6700	9.4500	+10.526%	15	362	-81.164%
2025-04-04	7.3000	8.5500	7.3000	8.5500	+17.931%	20	350	-79.181%
2025-04-03	7.2700	7.2700	6.9400	7.2500	-4.227%	53	340	-75.448%
2025-04-02	8.1800	8.1800	7.3500	7.5700	-10.202%	192	387	-76.486%
2025-04-01	8.2500	8.4300	8.0800	8.4300	+4.074%	12	196	-78.885%
2025-03-31	6.9100	8.1800	6.9100	8.1000	+2.922%	134	184	-78.025%
2025-03-28	8.1000	8.3300	7.8700	7.8700	-1.625%	118	50	-77.382%
2025-03-27	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-77.750%