Dark

MRK20270115C140
MRK Jan 15 2027 140.00 Call (MRK270115C00140000)
option OPRA

EOD

Jul 21, 2026

5.75+10.577%(+0.55)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	5.3000	5.7500	5.2500	5.7500	+10.577%	23	1,841	0.000%
2026-07-20	6.6100	6.6100	5.2000	5.2000	-18.750%	116	1,824	+10.577%
2026-07-17	7.5000	7.9500	6.4000	6.4000	+2.400%	36	1,796	-10.156%
2026-07-16	6.0000	6.6500	6.0000	6.2500	+22.549%	13	1,771	-8.000%
2026-07-15	4.4000	5.1000	4.4000	5.1000	+25.307%	6	1,762	+12.745%
2026-07-14	4.5000	4.5000	4.0700	4.0700	-20.196%	11	1,761	+41.278%
2026-07-13	5.3400	5.3400	5.0000	5.1000	+2.410%	4	1,764	+12.745%
2026-07-10	5.2000	5.2000	4.9800	4.9800	-12.632%	18	1,761	+15.462%
2026-07-09	5.7800	6.2500	5.6100	5.7000	-10.236%	99	1,760	+0.877%
2026-07-08	6.2500	6.3500	6.0400	6.3500	-13.014%	15	1,683	-9.449%
2026-07-07	7.4000	7.4000	6.7500	7.3000	+14.063%	10	1,687	-21.233%
2026-07-06	7.3000	7.3000	6.1500	6.4000	-13.514%	32	1,690	-10.156%
2026-07-02	5.6000	7.4000	5.6000	7.4000	+26.280%	45	1,712	-22.297%
2026-07-01	6.1500	6.3500	5.8600	5.8600	-15.925%	35	1,712	-1.877%
2026-06-30	6.6600	7.0000	6.6600	6.9700	-4.521%	11	1,695	-17.504%
2026-06-29	7.1300	7.5000	7.1300	7.3000	+11.450%	6	1,693	-21.233%
2026-06-26	6.2000	7.1500	6.2000	6.5500	+9.715%	37	1,689	-12.214%
2026-06-25	5.0000	6.1000	4.9500	5.9700	+55.065%	300	1,677	-3.685%
2026-06-23	3.8400	3.9500	3.6500	3.8500	+30.952%	47	1,442	+49.351%
2026-06-22	2.8000	3.0800	2.8000	2.9400	+1.379%	13	1,427	+95.578%
2026-06-18	2.5700	2.9000	2.4500	2.9000	-7.937%	26	1,410	+98.276%
2026-06-17	2.9100	3.3000	2.9100	3.1500	0.000%	13	1,410	+82.540%
2026-06-16	3.2000	3.2000	2.9500	3.1500	-1.563%	11	1,410	+82.540%
2026-06-15	3.4000	3.4000	3.2000	3.2000	-29.670%	33	1,410	+79.688%
2026-06-11	4.9000	5.3500	4.5500	4.5500	+10.976%	9	1,411	+26.374%
2026-06-10	4.2000	4.2500	4.1000	4.1000	-12.580%	5	1,406	+40.244%
2026-06-09	4.3900	4.6900	4.3900	4.6900	+10.094%	30	1,407	+22.601%
2026-06-08	4.3000	4.3000	4.2600	4.2600	-15.644%	7	1,397	+34.977%
2026-06-05	4.6000	5.6000	4.6000	5.0500	+5.208%	37	1,392	+13.861%
2026-06-04	4.4000	4.8700	4.3500	4.8000	+52.381%	45	1,388	+19.792%
2026-06-03	3.1500	3.1500	3.1500	3.1500	-4.545%	4	1,388	+82.540%
2026-06-01	3.1900	3.3500	3.1900	3.3000	-21.801%	11	1,388	+74.242%
2026-05-29	4.1500	4.4500	4.1500	4.2200	-15.600%	25	1,389	+36.256%
2026-05-27	5.5000	5.5000	4.8500	5.0000	+11.111%	153	1,372	+15.000%
2026-05-26	4.9800	4.9800	4.5000	4.5000	-16.667%	20	1,244	+27.778%
2026-05-22	5.0000	5.4000	4.8500	5.4000	+77.049%	65	1,247	+6.481%
2026-05-21	2.9100	3.0500	2.9100	3.0500	+12.132%	2	1,230	+88.525%
2026-05-19	2.7200	2.7200	2.7200	2.7200	+8.800%	1	1,230	+111.397%
2026-05-18	2.5300	2.6800	2.5000	2.5000	-4.943%	5	1,228	+130.000%
2026-05-15	2.7200	2.7200	2.5600	2.6300	-8.042%	4	1,228	+118.631%
2026-05-14	2.9000	2.9000	2.8600	2.8600	-9.206%	2	1,223	+101.049%
2026-05-13	2.9200	3.1500	2.9200	3.1500	+10.526%	4	1,222	+82.540%
2026-05-08	2.9500	2.9500	2.8500	2.8500	-17.391%	12	1,222	+101.754%
2026-05-05	3.4500	3.4500	3.4500	3.4500	+16.949%	3	1,214	+66.667%
2026-05-04	2.9800	2.9800	2.9500	2.9500	+3.147%	36	1,211	+94.915%
2026-05-01	3.2000	3.2000	2.8400	2.8600	+3.623%	74	1,179	+101.049%
2026-04-30	2.7100	2.7600	2.6800	2.7600	-0.719%	10	1,179	+108.333%
2026-04-29	2.4800	2.7900	2.4800	2.7800	-6.081%	225	1,170	+106.835%
2026-04-28	2.9600	2.9600	2.9600	2.9600	-10.303%	3	969	+94.257%
2026-04-24	3.5000	3.5000	3.3000	3.3000	-4.348%	3	969	+74.242%
2026-04-23	3.7500	3.7500	3.4500	3.4500	0.000%	5	969	+66.667%
2026-04-22	3.3500	3.4500	3.3500	3.4500	+1.471%	36	966	+66.667%
2026-04-21	3.5800	3.5800	3.3000	3.4000	-28.421%	13	921	+69.118%
2026-04-20	4.7500	4.7500	4.7500	4.7500	+2.151%	1	921	+21.053%
2026-04-17	4.2500	4.6500	4.2500	4.6500	+12.048%	11	921	+23.656%
2026-04-16	4.1000	4.1800	4.1000	4.1500	-21.992%	19	911	+38.554%
2026-04-14	5.4000	5.4000	5.3200	5.3200	-8.276%	3	930	+8.083%
2026-04-13	5.8000	5.8000	5.8000	5.8000	-3.333%	2	928	-0.862%
2026-04-10	6.0500	6.0500	6.0000	6.0000	-8.397%	15	926	-4.167%
2026-04-09	6.5500	6.5500	6.5500	6.5500	-2.963%	2	913	-12.214%
2026-04-08	7.0500	7.0500	6.7000	6.7500	+21.622%	8	911	-14.815%
2026-04-07	5.2300	5.5500	5.2300	5.5500	-10.484%	4	906	+3.604%
2026-04-06	6.2500	6.2500	6.2000	6.2000	+0.813%	8	908	-7.258%
2026-04-02	5.4000	6.1500	5.4000	6.1500	-1.600%	16	895	-6.504%
2026-03-31	6.6000	6.6000	6.2500	6.2500	+5.932%	2	895	-8.000%
2026-03-30	7.0000	7.0000	5.5000	5.9000	-13.235%	8	896	-2.542%
2026-03-27	6.4800	6.8000	6.4800	6.8000	+13.333%	5	897	-15.441%
2026-03-26	5.6000	6.4400	5.6000	6.0000	0.000%	17	895	-4.167%
2026-03-25	5.6500	6.0000	5.6500	6.0000	+19.760%	7	896	-4.167%
2026-03-24	4.9000	5.0100	4.9000	5.0100	+0.200%	2	896	+14.770%
2026-03-23	5.0000	5.0000	4.9400	5.0000	+4.822%	28	895	+15.000%
2026-03-19	4.7500	4.8000	4.6800	4.7700	-0.625%	11	881	+20.545%
2026-03-18	4.6500	4.8000	4.6500	4.8000	-4.382%	75	881	+19.792%
2026-03-17	5.0000	5.0700	5.0000	5.0200	+2.449%	24	955	+14.542%
2026-03-16	5.0000	5.0000	4.9000	4.9000	-1.010%	14	979	+17.347%
2026-03-13	4.9500	5.0000	4.9500	4.9500	-13.913%	15	973	+16.162%
2026-03-10	5.6700	5.7500	5.6700	5.7500	+15.000%	54	981	0.000%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-1.961%	4	1,029	+15.000%
2026-03-06	4.8000	5.1000	4.3500	5.1000	+2.000%	27	1,029	+12.745%
2026-03-05	5.3000	5.3000	4.2500	5.0000	-21.875%	233	1,047	+15.000%
2026-03-04	5.9800	6.4000	5.9800	6.4000	+2.400%	45	1,215	-10.156%
2026-03-03	6.2500	6.2500	6.2500	6.2500	-6.716%	10	1,200	-8.000%
2026-03-02	7.0000	7.0000	6.7000	6.7000	-10.067%	2	1,190	-14.179%
2026-02-27	7.0000	7.4500	7.0000	7.4500	+24.167%	9	1,189	-22.819%
2026-02-26	6.0000	6.0000	6.0000	6.0000	-22.078%	1	1,187	-4.167%
2026-02-24	7.8200	7.8200	7.7000	7.7000	+1.316%	19	1,187	-25.325%
2026-02-23	7.0000	7.8000	7.0000	7.6000	+13.433%	14	1,169	-24.342%
2026-02-20	7.0000	7.0000	6.7000	6.7000	-7.459%	20	1,163	-14.179%
2026-02-19	6.7500	7.2400	6.7500	7.2400	+7.259%	21	1,152	-20.580%
2026-02-18	6.6000	6.7500	6.4900	6.7500	-3.709%	23	1,152	-14.815%
2026-02-17	6.9000	7.0100	6.9000	7.0100	+0.143%	34	1,139	-17.974%
2026-02-13	7.4000	7.4000	7.0000	7.0000	+3.704%	16	1,117	-17.857%
2026-02-12	6.7500	7.1400	6.7500	6.7500	+12.500%	16	1,117	-14.815%
2026-02-11	5.9000	6.0000	5.8700	6.0000	+14.504%	13	1,107	-4.167%
2026-02-10	5.2400	5.2400	5.2400	5.2400	-5.586%	2	1,094	+9.733%
2026-02-09	5.9900	5.9900	5.5500	5.5500	-20.714%	7	1,093	+3.604%
2026-02-06	6.7200	7.0500	6.7200	7.0000	+10.236%	104	1,095	-17.857%
2026-02-05	6.6000	7.2500	6.3500	6.3500	+13.393%	70	1,195	-9.449%
2026-02-04	4.9100	5.6500	4.9100	5.6000	+21.739%	264	1,154	+2.679%
2026-02-03	3.6100	5.0000	3.6100	4.6000	+17.949%	173	1,026	+25.000%
2026-02-02	3.5100	3.9000	3.5100	3.9000	+30.872%	4	1,006	+47.436%
2026-01-29	2.9800	2.9800	2.9800	2.9800	+12.030%	1	1,003	+92.953%
2026-01-26	2.6200	2.6600	2.6200	2.6600	+8.571%	5	1,003	+116.165%
2026-01-23	2.7500	2.7500	2.4500	2.4500	-18.333%	20	1,001	+134.694%
2026-01-22	3.0000	3.0000	3.0000	3.0000	-17.808%	15	1,000	+91.667%
2026-01-21	3.4900	3.6600	3.4000	3.6500	+28.521%	118	1,000	+57.534%
2026-01-20	2.8400	2.8400	2.8400	2.8400	-13.415%	4	993	+102.465%
2026-01-16	3.2800	3.2800	3.2800	3.2800	-6.286%	4	989	+75.305%
2026-01-15	3.5000	3.5000	3.5000	3.5000	0.000%	7	989	+64.286%
2026-01-14	3.3900	3.5100	3.2800	3.5000	+11.111%	669	989	+64.286%
2026-01-12	3.4400	3.4400	3.1500	3.1500	-13.699%	2	950	+82.540%
2026-01-09	3.6500	3.6500	3.6500	3.6500	-5.195%	2	950	+57.534%
2026-01-08	3.4000	3.8500	3.2000	3.8500	+24.595%	27	951	+49.351%
2026-01-07	3.0900	3.0900	3.0900	3.0900	-1.905%	3	955	+86.084%
2026-01-06	3.2200	3.2200	3.1500	3.1500	+5.000%	36	955	+82.540%
2026-01-05	3.0000	3.0000	3.0000	3.0000	+20.000%	2	954	+91.667%
2026-01-02	2.6200	2.6200	2.5000	2.5000	0.000%	49	954	+130.000%
2025-12-31	2.5000	2.5000	2.5000	2.5000	-4.215%	1	933	+130.000%
2025-12-30	2.6400	2.6400	2.6100	2.6100	-7.447%	3	933	+120.307%
2025-12-29	3.0000	3.0000	2.8000	2.8200	+1.805%	12	934	+103.901%
2025-12-26	2.7700	2.7700	2.7700	2.7700	-1.071%	2	934	+107.581%
2025-12-24	2.7500	2.8000	2.7500	2.8000	+11.111%	2	932	+105.357%
2025-12-23	2.4000	2.5300	2.4000	2.5200	+29.231%	146	932	+128.175%
2025-12-19	1.9500	1.9500	1.9500	1.9500	+2.632%	2	1,002	+194.872%
2025-12-18	1.9800	1.9800	1.9000	1.9000	+8.571%	3	1,002	+202.632%
2025-12-17	1.7000	1.7500	1.6500	1.7500	+9.375%	7	1,001	+228.571%
2025-12-16	1.7500	1.7600	1.6000	1.6000	-13.043%	26	995	+259.375%
2025-12-15	1.9200	1.9200	1.7500	1.8400	+6.977%	27	987	+212.500%
2025-12-12	1.7100	1.7200	1.7100	1.7200	+14.667%	35	979	+234.302%
2025-12-09	1.5000	1.5000	1.3300	1.5000	-18.919%	6	979	+283.333%
2025-12-05	1.8900	1.8900	1.8000	1.8500	-7.500%	29	980	+210.811%
2025-12-04	2.0000	2.0000	2.0000	2.0000	-9.091%	2	980	+187.500%
2025-12-03	2.2000	2.2000	2.2000	2.2000	+15.789%	1	978	+161.364%
2025-12-02	1.9000	1.9000	1.9000	1.9000	-13.636%	5	978	+202.632%
2025-12-01	2.2800	2.3000	2.2000	2.2000	-26.667%	5	978	+161.364%
2025-11-26	2.8500	3.2000	2.8000	3.0000	-3.226%	77	972	+91.667%
2025-11-25	1.6900	3.1000	1.6900	3.1000	+44.186%	45	972	+85.484%
2025-11-24	1.9000	2.1700	1.9000	2.1500	-21.818%	40	994	+167.442%
2025-11-21	1.6000	2.7500	1.6000	2.7500	+82.119%	11	973	+109.091%
2025-11-20	1.5100	1.5100	1.5100	1.5100	-12.717%	1	963	+280.795%
2025-11-19	1.8800	1.8800	1.5800	1.7300	-6.486%	13	963	+232.370%
2025-11-18	1.4200	1.8500	1.4200	1.8500	+37.037%	32	963	+210.811%
2025-11-17	1.1700	1.4300	1.0600	1.3500	+8.871%	181	961	+325.926%
2025-11-14	1.2700	1.2700	1.2400	1.2400	+3.333%	2	919	+363.710%
2025-11-13	1.1900	1.2200	1.1900	1.2000	+42.857%	11	918	+379.167%
2025-11-11	0.8400	0.8400	0.8400	0.8400	-3.448%	1	915	+584.524%
2025-11-10	0.8700	0.8700	0.8700	0.8700	+50.000%	1	915	+560.920%
2025-11-07	0.5800	0.5800	0.5800	0.5800	+23.404%	1	916	+891.379%
2025-11-04	0.4600	0.4900	0.4000	0.4700	-6.000%	132	915	+1,123.404%
2025-10-31	0.5000	0.5000	0.5000	0.5000	-23.077%	1	827	+1,050.000%
2025-10-29	0.6500	0.6500	0.6500	0.6500	+10.169%	1	827	+784.615%
2025-10-20	0.6100	0.6100	0.5900	0.5900	-21.333%	3	827	+874.576%
2025-10-08	0.7500	0.7500	0.7500	0.7500	-6.250%	2	825	+666.667%
2025-10-07	0.8000	0.8000	0.8000	0.8000	-11.111%	1	823	+618.750%
2025-10-06	1.0900	1.0900	0.8700	0.9000	-10.000%	33	823	+538.889%
2025-10-03	1.0100	1.0900	1.0000	1.0000	+6.383%	18	830	+475.000%
2025-10-02	1.0500	3.0200	0.8600	0.9400	+8.046%	98	815	+511.702%
2025-10-01	0.8700	0.8700	0.8700	0.8700	+74.000%	1	811	+560.920%
2025-09-30	0.5000	0.5000	0.5000	0.5000	+66.667%	1	811	+1,050.000%
2025-09-29	0.3100	0.3100	0.3000	0.3000	-14.286%	2	812	+1,816.667%
2025-09-26	0.3500	0.3500	0.3500	0.3500	+16.667%	1	814	+1,542.857%
2025-09-19	0.3000	0.3000	0.3000	0.3000	-43.396%	3	813	+1,816.667%
2025-09-11	0.5300	0.5300	0.5300	0.5300	+8.163%	3	813	+984.906%
2025-09-09	0.4900	0.4900	0.4900	0.4900	-9.259%	10	813	+1,073.469%
2025-09-02	0.5400	0.5400	0.5400	0.5400	+3.846%	1	813	+964.815%
2025-08-29	0.4700	0.5200	0.4700	0.5200	+6.122%	2	815	+1,005.769%
2025-08-28	0.5100	0.5100	0.4900	0.4900	-24.615%	500	815	+1,073.469%
2025-08-21	0.6500	0.6500	0.6500	0.6500	-8.451%	1	1,175	+784.615%
2025-07-23	0.7100	0.7100	0.7100	0.7100	-16.471%	1	1,175	+709.859%
2025-07-22	0.7600	0.8500	0.7600	0.8500	+54.545%	106	1,175	+576.471%
2025-07-21	0.6100	0.6100	0.5500	0.5500	-9.836%	69	1,069	+945.455%
2025-07-18	0.6200	0.6700	0.6100	0.6100	-31.461%	321	1,050	+842.623%
2025-07-11	0.8800	0.8900	0.8800	0.8900	-1.111%	105	883	+546.067%
2025-07-07	0.9000	0.9000	0.9000	0.9000	-23.077%	2	784	+538.889%
2025-06-17	1.1700	1.1700	1.1700	1.1700	+24.468%	1	785	+391.453%
2025-06-16	0.9400	0.9400	0.9400	0.9400	-19.658%	2	784	+511.702%
2025-06-10	1.1600	1.1700	1.1600	1.1700	+20.619%	10	784	+391.453%
2025-06-09	2.6000	2.6000	0.9700	0.9700	+21.250%	22	784	+492.784%
2025-06-02	0.8000	0.8000	0.8000	0.8000	-9.091%	1	784	+618.750%
2025-05-27	0.8800	0.8800	0.8800	0.8800	-7.368%	3	784	+553.409%
2025-05-23	0.9500	0.9500	0.9500	0.9500	+21.795%	6	784	+505.263%
2025-05-14	0.7900	0.7900	0.7800	0.7800	-22.000%	3	784	+637.179%
2025-05-12	1.0000	1.0000	1.0000	1.0000	+5.263%	1	781	+475.000%
2025-05-09	0.9500	0.9500	0.9500	0.9500	+7.955%	2	781	+505.263%
2025-05-08	0.8500	0.8800	0.8500	0.8800	-15.385%	3	781	+553.409%
2025-05-07	1.0400	1.0400	1.0400	1.0400	-13.333%	10	781	+452.885%
2025-04-09	1.2000	1.2000	1.2000	1.2000	-30.233%	4	791	+379.167%
2025-03-31	1.7200	1.7200	1.7200	1.7200	+4.242%	2	791	+234.302%
2025-03-28	1.6500	1.6500	1.6500	1.6500	-28.261%	4	793	+248.485%
2025-03-20	2.3000	2.3000	2.3000	2.3000	-6.504%	2	793	+150.000%
2025-03-19	2.4600	2.4600	2.4600	2.4600	+7.424%	16	793	+133.740%
2025-03-12	2.2200	2.3800	2.2200	2.2900	+3.153%	4	793	+151.092%
2025-03-04	5.0500	5.0500	2.2200	2.2200	-1.333%	23	794	+159.009%
2025-03-03	2.0200	2.2500	2.0200	2.2500	+16.580%	2	817	+155.556%
2025-02-25	1.9200	1.9800	1.9200	1.9300	-4.455%	60	817	+197.927%
2025-02-24	2.1500	2.1500	2.0200	2.0200	+10.989%	9	757	+184.653%
2025-02-21	1.6000	1.8200	1.6000	1.8200	+19.737%	6	757	+215.934%
2025-02-20	1.9000	1.9300	1.4000	1.5200	+13.433%	123	758	+278.289%
2025-02-19	1.4700	1.4700	1.3400	1.3400	+15.517%	5	788	+329.104%
2025-02-18	1.1600	1.1600	1.1600	1.1600	+8.411%	4	785	+395.690%
2025-02-14	1.1000	1.1000	1.0700	1.0700	-23.022%	6	786	+437.383%
2025-02-13	1.6400	1.8700	1.3700	1.3900	+8.594%	313	786	+313.669%
2025-02-12	1.1300	1.8700	1.1300	1.2800	+9.402%	382	571	+349.219%
2025-02-10	1.3000	1.3000	1.1700	1.1700	-16.429%	4	535	+391.453%
2025-02-06	1.4000	1.4000	1.4000	1.4000	-29.648%	3	532	+310.714%
2025-02-04	1.5000	2.3900	1.4500	1.9900	-28.674%	15	532	+188.945%
2025-01-31	2.7900	2.7900	2.7900	2.7900	+4.887%	4	540	+106.093%
2025-01-30	2.4900	2.6600	2.4900	2.6600	+1.916%	2	540	+116.165%
2025-01-29	2.6100	2.6100	2.6100	2.6100	+6.967%	8	540	+120.307%
2025-01-28	2.2800	2.4400	2.2800	2.4400	+7.965%	2	532	+135.656%
2025-01-27	2.1000	2.2600	2.1000	2.2600	+7.619%	2	532	+154.425%
2025-01-23	2.1000	2.1000	2.1000	2.1000	+7.143%	2	532	+173.810%
2025-01-22	1.9600	1.9600	1.9600	1.9600	-6.667%	2	532	+193.367%
2025-01-21	2.1000	2.1000	2.1000	2.1000	-27.083%	4	532	+173.810%
2025-01-17	2.8800	2.8800	2.8800	2.8800	-1.031%	2	535	+99.653%
2025-01-16	2.9500	2.9500	2.8300	2.9100	-4.590%	4	535	+97.595%
2025-01-13	3.0500	3.0500	3.0500	3.0500	0.000%	2	531	+88.525%
2025-01-10	3.1700	3.1700	3.0200	3.0500	-6.154%	1,000	531	+88.525%
2025-01-06	3.2500	3.2500	3.2500	3.2500	0.000%	1	45	+76.923%
2024-12-27	3.2500	3.2500	3.2500	3.2500	+9.060%	2	45	+76.923%
2024-12-26	3.1600	3.1600	2.9800	2.9800	-0.334%	2	44	+92.953%
2024-12-13	2.9900	2.9900	2.9900	2.9900	-11.012%	2	45	+92.308%
2024-12-04	3.3600	3.3600	3.3600	3.3600	-14.504%	1	46	+71.131%
2024-11-27	3.9300	3.9300	3.9300	3.9300	+20.923%	1	48	+46.310%
2024-11-21	3.2500	3.2500	3.2500	3.2500	+16.071%	1	47	+76.923%
2024-11-14	2.7800	2.8000	2.7800	2.8000	+2.564%	5	47	+105.357%
2024-11-13	2.7300	2.7300	2.7300	2.7300	-23.099%	1	44	+110.623%
2024-10-25	3.9500	3.9500	3.5500	3.5500	-31.731%	80	44	+61.972%
2024-10-18	5.2000	5.2000	5.2000	5.2000	0.000%	2	44	+10.577%
2024-10-11	5.2500	5.2500	5.2000	5.2000	-2.804%	80	43	+10.577%
2024-10-04	5.4000	5.4000	5.3500	5.3500	-6.632%	44	30	+7.477%
2024-10-03	5.7300	5.7300	5.7300	5.7300	-25.098%	1	8	+0.349%
2024-09-19	7.8000	7.8000	7.6500	7.6500	-5.322%	8	8	-24.837%
2024-09-16	8.0700	8.0800	8.0700	8.0800	0.000%	7	7	-28.837%