Dark

GOOGL20270115P130
GOOGL Jan 15 2027 130.00 Put (GOOGL270115P00130000)
option OPRA

EOD

Jul 15, 2026

0.2800+40.000%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.2800	0.2800	0.2800	0.2800	+40.000%	1	5,488	0.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	+25.000%	4	5,488	+40.000%
2026-06-23	0.1600	0.1800	0.1600	0.1600	-36.000%	5	5,485	+75.000%
2026-06-03	0.2500	0.2500	0.2500	0.2500	-19.355%	2	5,486	+12.000%
2026-05-11	0.3100	0.3100	0.3100	0.3100	0.000%	2	5,485	-9.677%
2026-05-08	0.3100	0.3100	0.3100	0.3100	+3.333%	1	5,485	-9.677%
2026-04-29	0.3000	0.3000	0.3000	0.3000	-37.500%	10	5,485	-6.667%
2026-04-13	0.4700	0.4800	0.4700	0.4800	-18.644%	2	5,495	-41.667%
2026-04-09	0.5900	0.5900	0.5900	0.5900	-52.033%	2	5,497	-52.542%
2026-03-30	1.2300	1.2300	1.2300	1.2300	+8.850%	1	5,499	-77.236%
2026-03-27	1.1300	1.1300	1.1300	1.1300	+24.176%	1	5,498	-75.221%
2026-03-24	0.9100	0.9100	0.9100	0.9100	-9.901%	1	5,499	-69.231%
2026-03-06	0.9100	1.0100	0.9100	1.0100	+13.483%	5	7,997	-72.277%
2026-03-02	0.8900	0.8900	0.8900	0.8900	-3.261%	4,500	7,995	-68.539%
2026-02-17	0.9200	0.9200	0.9200	0.9200	+17.949%	1	5,995	-69.565%
2026-02-12	0.7800	0.7800	0.7800	0.7800	-1.266%	11	5,995	-64.103%
2026-02-06	0.7700	0.7900	0.7700	0.7900	+6.757%	21	6,000	-64.557%
2026-02-05	0.7400	0.7400	0.7400	0.7400	+4.225%	2	6,006	-62.162%
2026-02-04	0.6400	0.7100	0.6400	0.7100	+14.516%	7	6,008	-60.563%
2026-01-30	0.6200	0.6200	0.6200	0.6200	-10.145%	1	6,003	-54.839%
2026-01-26	0.6900	0.6900	0.6900	0.6900	+6.154%	1	6,003	-59.420%
2026-01-22	0.6500	0.6500	0.6500	0.6500	-4.412%	1	6,003	-56.923%
2026-01-21	0.6800	0.6800	0.6800	0.6800	-1.449%	1	6,004	-58.824%
2026-01-20	0.7400	0.7600	0.6900	0.6900	0.000%	10	6,004	-59.420%
2026-01-15	0.6900	0.6900	0.6900	0.6900	+1.471%	2	6,001	-59.420%
2026-01-14	0.6800	0.6800	0.6800	0.6800	+3.030%	1	6,000	-58.824%
2026-01-13	0.6700	0.6700	0.6600	0.6600	-5.714%	4	5,999	-57.576%
2026-01-09	0.7300	0.7300	0.7000	0.7000	-9.091%	2	5,996	-60.000%
2026-01-08	0.7500	0.7700	0.7500	0.7700	-6.098%	2	5,996	-63.636%
2026-01-07	0.8000	0.8200	0.8000	0.8200	-13.684%	14	5,996	-65.854%
2026-01-02	0.9500	0.9500	0.9500	0.9500	+10.465%	1	5,996	-70.526%
2025-12-30	0.9000	0.9000	0.8600	0.8600	-9.474%	2	5,996	-67.442%
2025-12-23	0.9500	0.9500	0.9500	0.9500	-9.524%	3	5,996	-70.526%
2025-12-19	1.0200	1.0500	1.0200	1.0500	+0.962%	4	5,993	-73.333%
2025-12-18	1.0400	1.0400	1.0400	1.0400	-9.565%	21	5,989	-73.077%
2025-12-17	1.1700	1.1700	1.1500	1.1500	+1.770%	6	5,988	-75.652%
2025-12-12	1.1300	1.1300	1.1300	1.1300	+13.000%	20	5,989	-75.221%
2025-12-10	1.0200	1.0200	1.0000	1.0000	-2.913%	3	5,969	-72.000%
2025-12-09	1.0300	1.0300	1.0300	1.0300	-1.905%	10	5,969	-72.816%
2025-12-08	1.0500	1.0500	1.0500	1.0500	+0.962%	10	5,978	-73.333%
2025-12-05	1.0400	1.0400	1.0400	1.0400	-10.345%	1	5,978	-73.077%
2025-12-04	1.1600	1.1600	1.1600	1.1600	+0.870%	1	5,977	-75.862%
2025-12-03	1.1500	1.1500	1.1500	1.1500	-4.959%	1	5,976	-75.652%
2025-12-02	1.2100	1.2100	1.2100	1.2100	-9.701%	1	5,976	-76.860%
2025-11-25	1.3400	1.3400	1.3400	1.3400	-7.586%	11	5,977	-79.104%
2025-11-24	1.4500	1.4500	1.4500	1.4500	-15.205%	1	5,988	-80.690%
2025-11-21	1.7100	1.7100	1.7100	1.7100	-5.000%	1	5,989	-83.626%
2025-11-20	1.3600	1.8000	1.3600	1.8000	+11.111%	102	5,990	-84.444%
2025-11-19	1.6200	1.6200	1.6200	1.6200	-3.571%	30	6,015	-82.716%
2025-11-17	1.6800	1.6800	1.6800	1.6800	+5.660%	20	6,015	-83.333%
2025-11-10	1.5900	1.5900	1.5900	1.5900	-15.873%	2	6,015	-82.390%
2025-11-07	1.9100	2.0000	1.8900	1.8900	+11.176%	51	6,015	-85.185%
2025-11-03	1.7500	1.7500	1.7000	1.7000	+5.590%	3	6,054	-83.529%
2025-10-30	1.5600	1.6300	1.4700	1.6100	-9.551%	12	6,054	-82.609%
2025-10-29	1.9700	1.9700	1.7800	1.7800	-4.813%	17	6,051	-84.270%
2025-10-28	1.8700	1.8700	1.8700	1.8700	+6.250%	35	6,066	-85.027%
2025-10-27	1.7400	1.7600	1.7400	1.7600	-7.853%	30	6,074	-84.091%
2025-10-24	2.0100	2.0600	1.9100	1.9100	-12.385%	150	6,074	-85.340%
2025-10-23	2.1600	2.1800	2.1600	2.1800	-15.830%	88	6,102	-87.156%
2025-10-13	2.6500	2.6900	2.5600	2.5900	-9.756%	266	6,102	-89.189%
2025-10-10	2.5300	2.8700	2.5300	2.8700	+11.240%	62	6,013	-90.244%
2025-10-09	2.6700	2.6900	2.5800	2.5800	+9.322%	86	6,006	-89.147%
2025-10-08	2.3600	2.3600	2.3600	2.3600	-1.667%	10	5,972	-88.136%
2025-09-30	2.4000	2.4000	2.4000	2.4000	+26.316%	1	5,982	-88.333%
2025-09-22	1.9000	1.9000	1.9000	1.9000	-11.628%	1	5,982	-85.263%
2025-09-18	2.1500	2.1500	2.1500	2.1500	-3.153%	1	5,982	-86.977%
2025-09-17	2.2200	2.2200	2.2200	2.2200	+2.778%	4	5,983	-87.387%
2025-09-15	2.1700	2.1700	2.1600	2.1600	-5.677%	9	5,979	-87.037%
2025-09-09	2.3700	2.3700	2.2900	2.2900	-4.979%	2	5,988	-87.773%
2025-09-05	2.5200	2.5600	2.4100	2.4100	-6.950%	4	5,989	-88.382%
2025-09-04	2.6000	2.6000	2.5900	2.5900	+0.778%	4	5,992	-89.189%
2025-09-03	2.7200	2.7200	2.5400	2.5700	-23.284%	13	5,996	-89.105%
2025-08-28	3.3500	3.3500	3.3500	3.3500	+0.904%	1	5,998	-91.642%
2025-08-25	3.3200	3.3200	3.3200	3.3200	-5.143%	2	5,999	-91.566%
2025-08-22	3.5000	3.5000	3.4000	3.5000	-11.392%	11	6,000	-92.000%
2025-08-21	3.9500	3.9500	3.9500	3.9500	-7.059%	1	5,995	-92.911%
2025-08-20	4.2500	4.2500	4.2500	4.2500	+10.390%	1	5,996	-93.412%
2025-08-19	3.8800	3.8800	3.8500	3.8500	+4.620%	2	5,997	-92.727%
2025-08-18	3.5800	3.6800	3.5800	3.6800	+1.939%	2	5,998	-92.391%
2025-08-15	3.5100	3.6100	3.5100	3.6100	-1.635%	3	5,999	-92.244%
2025-08-13	3.6700	3.6700	3.6700	3.6700	+1.944%	2	6,000	-92.371%
2025-08-12	3.6000	3.6000	3.6000	3.6000	-4.509%	5	6,002	-92.222%
2025-08-11	3.7700	3.7700	3.7700	3.7700	-9.157%	1	6,007	-92.573%
2025-08-08	4.1500	4.1500	4.1500	4.1500	-3.488%	1	6,008	-93.253%
2025-07-31	4.0000	4.3000	4.0000	4.3000	+8.040%	2	6,009	-93.488%
2025-07-30	4.0300	4.0300	3.9800	3.9800	-4.096%	2	6,008	-92.965%
2025-07-29	4.3300	4.3300	4.1000	4.1500	-5.682%	3	6,008	-93.253%
2025-07-28	4.5000	4.5000	4.4000	4.4000	0.000%	20	6,010	-93.636%
2025-07-25	4.4000	4.4000	4.4000	4.4000	-1.124%	2	6,003	-93.636%
2025-07-24	4.3300	4.5400	4.3300	4.4500	-6.316%	2,005	6,005	-93.708%
2025-07-23	4.7500	5.0000	4.7500	4.7500	-6.312%	28	7,660	-94.105%
2025-07-22	5.0700	5.0700	5.0700	5.0700	+4.107%	1	7,658	-94.477%
2025-07-21	5.1000	5.1000	4.8700	4.8700	-13.345%	68	7,658	-94.251%
2025-07-17	5.9000	5.9000	5.6200	5.6200	-1.576%	14	7,715	-95.018%
2025-07-16	5.7800	5.7800	5.7100	5.7100	-1.552%	3	7,701	-95.096%
2025-07-15	5.8000	5.8000	5.8000	5.8000	-3.974%	6	7,702	-95.172%
2025-07-11	6.1200	6.1200	6.0400	6.0400	-4.882%	6	7,696	-95.364%
2025-07-10	6.3500	6.3500	6.3500	6.3500	-3.788%	1	7,701	-95.591%
2025-07-09	6.6000	6.6000	6.6000	6.6000	-8.840%	1	7,700	-95.758%
2025-07-08	7.1500	7.2400	7.1500	7.2400	+3.134%	2	7,701	-96.133%
2025-07-07	7.0200	7.0200	7.0200	7.0200	+8.000%	1	7,701	-96.011%
2025-07-03	6.5200	6.6400	6.5000	6.5000	-8.451%	3	7,700	-95.692%
2025-07-02	7.1000	7.1000	7.1000	7.1000	+0.709%	1	7,700	-96.056%
2025-07-01	7.4100	7.4100	7.0500	7.0500	-2.355%	3	7,700	-96.028%
2025-06-30	6.6600	7.2400	6.6600	7.2200	-1.096%	4	7,698	-96.122%
2025-06-27	7.3000	7.3000	7.3000	7.3000	-4.575%	1	7,697	-96.164%
2025-06-26	7.5900	7.6500	7.5900	7.6500	-3.774%	2	7,698	-96.340%
2025-06-25	8.0000	8.0000	7.8000	7.9500	-7.558%	65	7,698	-96.478%
2025-06-24	8.6000	8.6000	8.6000	8.6000	-8.316%	10	7,699	-96.744%
2025-06-23	9.0000	9.3800	9.0000	9.3800	+17.250%	18	7,709	-97.015%
2025-06-13	8.2000	8.2000	8.0000	8.0000	+10.803%	1,702	7,691	-96.500%
2025-06-10	7.2200	7.2200	7.2200	7.2200	-21.093%	1	7,702	-96.122%
2025-06-02	9.1500	9.1500	9.1500	9.1500	-0.543%	1	7,703	-96.940%
2025-05-30	9.2000	9.2000	9.2000	9.2000	+6.977%	100	7,704	-96.957%
2025-05-29	8.6000	8.6000	8.6000	8.6000	+2.994%	60	7,704	-96.744%
2025-05-27	8.7300	8.7300	8.3500	8.3500	+6.369%	41	7,704	-96.647%
2025-05-22	8.0000	8.0000	7.8100	7.8500	-9.770%	19	7,665	-96.433%
2025-05-21	8.4500	8.7000	8.4500	8.7000	+0.578%	42	7,684	-96.782%
2025-05-16	8.6000	8.6500	8.6000	8.6500	+0.348%	250	7,686	-96.763%
2025-05-15	8.7000	8.7000	8.5900	8.6200	-3.687%	42	7,798	-96.752%
2025-05-14	9.7000	9.7000	8.5800	8.9500	-6.771%	51	7,797	-96.872%
2025-05-13	9.7000	9.7000	9.6000	9.6000	-3.030%	17	7,801	-97.083%
2025-05-12	10.0000	10.0200	9.9000	9.9000	-17.500%	7	7,818	-97.172%
2025-05-09	11.5100	12.0300	11.4500	12.0000	+4.348%	152	7,825	-97.667%
2025-05-08	12.0900	12.0900	11.5000	11.5000	-15.441%	3	7,793	-97.565%
2025-05-07	12.3800	13.6000	12.3800	13.6000	+38.071%	38	7,792	-97.941%
2025-05-06	9.8600	9.8600	9.8500	9.8500	+5.235%	2	7,760	-97.157%
2025-05-05	9.4500	9.4500	9.3600	9.3600	-3.505%	2	7,759	-97.009%
2025-05-02	9.6000	9.7000	9.5000	9.7000	-9.176%	64	7,759	-97.113%
2025-05-01	10.6800	10.6800	10.6800	10.6800	-5.067%	1	7,731	-97.378%
2025-04-30	11.2500	11.2500	11.2500	11.2500	+7.656%	1	7,730	-97.511%
2025-04-29	10.6500	11.0000	10.4500	10.4500	-0.476%	36	7,730	-97.321%
2025-04-28	10.1700	10.5000	10.1600	10.5000	+4.582%	23	7,696	-97.333%
2025-04-25	10.0900	10.1100	10.0400	10.0400	-10.756%	906	7,673	-97.211%
2025-04-24	11.5500	11.5500	11.2500	11.2500	-4.822%	4	7,324	-97.511%
2025-04-23	11.8200	11.8200	11.8200	11.8200	-13.088%	2	7,323	-97.631%
2025-04-22	13.3000	13.6000	13.3000	13.6000	-10.995%	5	7,325	-97.941%
2025-04-21	14.6500	15.2800	14.6500	15.2800	+7.986%	1,715	7,326	-98.168%
2025-04-17	14.1500	14.1500	14.1500	14.1500	+4.815%	10	7,311	-98.021%
2025-04-16	13.0100	13.5000	13.0100	13.5000	+8.871%	2	7,311	-97.926%
2025-04-15	11.8500	12.4000	11.8000	12.4000	+12.727%	8	7,309	-97.742%
2025-04-14	11.3000	11.3000	11.0000	11.0000	-11.859%	2	7,308	-97.455%
2025-04-11	12.4800	12.4800	12.4800	12.4800	-3.256%	4	7,309	-97.756%
2025-04-10	12.2200	13.0500	12.2200	12.9000	+8.403%	15	7,311	-97.829%
2025-04-09	16.0500	16.1000	11.9000	11.9000	-26.859%	59	7,312	-97.647%
2025-04-08	15.3700	16.3200	15.3700	16.2700	+4.095%	7	7,368	-98.279%
2025-04-07	17.6000	17.6400	14.0000	15.6300	+3.510%	81	7,367	-98.209%
2025-04-04	14.9200	15.5000	14.7500	15.1000	+10.704%	38	7,308	-98.146%
2025-04-03	13.6400	13.6400	13.6400	13.6400	+20.176%	1	7,295	-97.947%
2025-04-01	11.7000	11.9000	11.3000	11.3500	-4.622%	7	7,295	-97.533%
2025-03-31	12.7500	12.7500	11.8300	11.9000	-0.585%	1,509	7,291	-97.647%
2025-03-28	10.4500	11.9700	10.4500	11.9700	+26.000%	1,406	5,884	-97.661%
2025-03-27	9.5000	9.5000	9.5000	9.5000	+9.195%	26	5,198	-97.053%
2025-03-24	8.8700	8.8700	8.7000	8.7000	-12.913%	5	5,224	-96.782%
2025-03-21	10.3400	10.3400	9.9900	9.9900	-2.632%	402	5,222	-97.197%
2025-03-20	10.2600	10.2600	10.2600	10.2600	+1.584%	2	5,022	-97.271%
2025-03-19	10.1000	10.1000	10.1000	10.1000	-6.481%	500	5,020	-97.228%
2025-03-18	10.9600	11.2500	10.8000	10.8000	+13.208%	127	4,520	-97.407%
2025-03-17	9.5400	9.5400	9.5400	9.5400	-6.010%	1	4,394	-97.065%
2025-03-14	10.1500	10.1500	10.1500	10.1500	-3.241%	8	4,393	-97.241%
2025-03-13	10.1900	10.4900	10.1900	10.4900	+11.477%	31	4,385	-97.331%
2025-03-12	10.2000	10.2000	9.4100	9.4100	-13.511%	41	4,385	-97.024%
2025-03-11	10.0400	10.8800	10.0400	10.8800	+7.192%	15	4,392	-97.426%
2025-03-10	9.6000	10.2000	9.6000	10.1500	+20.118%	45	4,384	-97.241%
2025-03-07	9.1000	9.1000	8.4500	8.4500	-0.822%	6	4,339	-96.686%
2025-03-05	8.4700	8.5200	8.4700	8.5200	-10.504%	2	4,342	-96.714%
2025-03-04	9.7500	9.7500	9.4600	9.5200	+9.551%	22	4,342	-97.059%
2025-03-03	8.2600	8.7400	8.2500	8.6900	-3.444%	8	4,320	-96.778%
2025-02-27	7.9000	9.0000	7.9000	9.0000	+7.784%	64	4,322	-96.889%
2025-02-26	7.9800	8.3500	7.8900	8.3500	+11.930%	4	4,296	-96.647%
2025-02-25	7.0000	7.8000	7.0000	7.4600	+11.510%	16	4,278	-96.247%
2025-02-24	6.5500	6.6900	6.4800	6.6900	-3.043%	28	4,278	-95.815%
2025-02-21	6.2000	6.9000	6.2000	6.9000	+17.547%	8	4,253	-95.942%
2025-02-19	5.8700	5.8700	5.8700	5.8700	-4.085%	4	4,251	-95.230%
2025-02-18	6.1500	6.2500	6.1200	6.1200	+0.164%	2,004	4,254	-95.425%
2025-02-14	6.1100	6.1100	6.1100	6.1100	+0.992%	20	2,240	-95.417%
2025-02-13	6.0500	6.0500	6.0500	6.0500	-5.469%	1	2,240	-95.372%
2025-02-12	6.5000	6.5000	6.3600	6.4000	+6.489%	13	2,241	-95.625%
2025-02-11	6.0100	6.0100	6.0100	6.0100	+0.167%	18	2,228	-95.341%
2025-02-10	6.0000	6.0000	6.0000	6.0000	-4.306%	1	2,225	-95.333%
2025-02-07	6.2500	6.6000	6.2500	6.2700	+8.478%	3,022	2,226	-95.534%
2025-02-06	6.0400	6.1000	5.7800	5.7800	-3.667%	12	715	-95.156%
2025-02-05	5.7200	6.3400	5.7000	6.0000	+20.000%	100	704	-95.333%
2025-01-31	5.0000	5.0000	5.0000	5.0000	-13.043%	2	622	-94.400%
2025-01-28	5.7500	5.7500	5.7500	5.7500	+11.650%	1	623	-95.130%
2025-01-23	5.1000	5.2500	5.1000	5.1500	-5.157%	6	624	-94.563%
2025-01-22	5.3000	5.4300	5.3000	5.4300	+4.223%	9	621	-94.843%
2025-01-21	5.2100	5.2100	5.2100	5.2100	-4.404%	2	623	-94.626%
2025-01-17	5.4500	5.4500	5.4500	5.4500	-13.902%	2	623	-94.862%
2025-01-14	6.3300	6.3300	6.3300	6.3300	+5.500%	5	623	-95.577%
2025-01-10	6.0000	6.0000	6.0000	6.0000	+0.840%	2	628	-95.333%
2025-01-08	6.2000	6.2000	5.9500	5.9500	+3.478%	6	628	-95.294%
2025-01-06	5.7500	5.7500	5.7500	5.7500	-10.156%	2	630	-95.130%
2024-12-30	6.4000	6.4000	6.4000	6.4000	0.000%	1	630	-95.625%
2024-12-27	6.4000	6.4000	6.4000	6.4000	+1.587%	2	629	-95.625%
2024-12-24	6.3000	6.3000	6.3000	6.3000	-5.970%	10	639	-95.556%
2024-12-20	7.8000	7.8000	6.7000	6.7000	+13.559%	11	639	-95.821%
2024-12-17	5.9000	5.9000	5.9000	5.9000	-9.231%	10	646	-95.254%
2024-12-10	6.5000	6.5000	6.5000	6.5000	-9.091%	11	636	-95.692%
2024-12-02	7.6100	7.6100	7.1500	7.1500	-7.742%	2	626	-96.084%
2024-11-29	7.8100	7.8100	7.7500	7.7500	-7.738%	6	626	-96.387%
2024-11-25	8.3600	8.4000	8.2400	8.4000	-4.328%	32	624	-96.667%
2024-11-22	8.8000	8.8500	8.6000	8.7800	+7.073%	40	597	-96.811%
2024-11-21	8.3000	8.9100	8.0000	8.2000	+18.841%	501	583	-96.585%
2024-11-20	6.9000	6.9000	6.9000	6.9000	+4.545%	28	84	-95.942%
2024-11-19	6.6000	6.6000	6.6000	6.6000	-6.383%	11	65	-95.758%
2024-11-15	7.0500	7.0500	7.0500	7.0500	+6.657%	2	56	-96.028%
2024-11-14	6.6100	6.6100	6.6100	6.6100	+7.480%	20	55	-95.764%
2024-11-11	6.1500	6.1500	6.1500	6.1500	-0.806%	10	35	-95.447%
2024-11-08	7.0500	7.0500	6.2000	6.2000	-2.208%	44	35	-95.484%
2024-11-07	6.3000	6.5000	6.3000	6.3400	-4.518%	4	20	-95.584%
2024-10-30	6.6800	6.7500	6.6400	6.6400	-20.669%	28	19	-95.783%
2024-10-29	8.6000	8.6000	8.3700	8.3700	-7.000%	44	46	-96.655%
2024-10-28	9.0000	9.0000	9.0000	9.0000	-0.881%	5	38	-96.889%
2024-10-22	9.0800	9.0800	9.0800	9.0800	-4.320%	1	33	-96.916%
2024-10-21	9.4800	9.5000	9.4800	9.4900	+2.043%	10	32	-97.050%
2024-10-18	9.3000	9.3000	9.3000	9.3000	-0.215%	4	32	-96.989%
2024-10-15	9.3200	9.3200	9.3200	9.3200	-0.956%	1	30	-96.996%
2024-10-14	9.4100	9.4100	9.4100	9.4100	-7.745%	1	30	-97.024%
2024-10-10	10.2000	10.2000	10.2000	10.2000	-1.449%	1	29	-97.255%
2024-10-09	10.3500	10.3500	10.3500	10.3500	+8.377%	1	29	-97.295%
2024-10-07	9.5500	9.5500	9.5500	9.5500	-4.500%	1	28	-97.068%
2024-09-30	10.0000	10.0000	10.0000	10.0000	+2.041%	1	28	-97.200%
2024-09-27	9.8000	9.8000	9.8000	9.8000	-3.448%	2	28	-97.143%
2024-09-26	10.1500	10.1500	10.1500	10.1500	-1.932%	4	28	-97.241%
2024-09-25	10.3500	10.3500	10.3500	10.3500	+2.679%	5	32	-97.295%
2024-09-24	10.3900	10.3900	10.0800	10.0800	-2.231%	6	27	-97.222%
2024-09-20	10.3400	10.3400	10.3000	10.3100	0.000%	42	21	-97.284%