Dark

MRVL20270115P70
MRVL Jan 15 2027 70.00 Put (MRVL270115P00070000)
option OPRA

EOD

Jul 22, 2026

1.93-18.565%(-0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.9300	1.9300	1.9300	1.9300	-18.565%	1	2,837	0.000%
2026-07-20	2.4000	2.4000	2.3100	2.3700	-13.187%	38	2,836	-18.565%
2026-07-17	2.7300	2.7300	2.7300	2.7300	+40.000%	4	2,843	-29.304%
2026-07-15	1.9500	1.9500	1.9500	1.9500	+10.795%	5	2,847	-1.026%
2026-07-13	1.7300	1.7600	1.7300	1.7600	+0.571%	3	2,847	+9.659%
2026-07-10	1.7500	1.7500	1.7500	1.7500	+8.025%	10	2,847	+10.286%
2026-07-06	1.6100	1.6200	1.5900	1.6200	+22.727%	58	2,847	+19.136%
2026-07-01	1.3200	1.3200	1.3200	1.3200	0.000%	1	2,849	+46.212%
2026-06-30	1.3100	1.3200	1.3100	1.3200	-16.981%	2	2,849	+46.212%
2026-06-25	1.5900	1.5900	1.5900	1.5900	+1.923%	22	2,848	+21.384%
2026-06-23	1.5400	1.5600	1.5400	1.5600	+11.429%	3	2,848	+23.718%
2026-06-22	1.4100	1.4100	1.4000	1.4000	+6.061%	5	2,848	+37.857%
2026-06-18	1.3200	1.3200	1.3200	1.3200	-15.924%	3	2,850	+46.212%
2026-06-17	1.5700	1.5700	1.5700	1.5700	+3.289%	2	2,850	+22.930%
2026-06-15	1.6000	1.6800	1.4000	1.5200	-22.843%	29	2,850	+26.974%
2026-06-12	1.8800	2.0900	1.8700	1.9700	-2.956%	32	2,851	-2.030%
2026-06-10	2.0500	2.0500	1.9800	2.0300	-1.932%	6	2,850	-4.926%
2026-06-09	1.9000	2.0900	1.9000	2.0700	+8.947%	22	2,849	-6.763%
2026-06-05	1.5800	1.9000	1.5800	1.9000	+46.154%	2	2,847	+1.579%
2026-06-03	1.0600	1.3300	0.4200	1.3000	-7.143%	15	2,847	+48.462%
2026-06-02	1.4000	1.5500	1.3100	1.4000	-2.098%	12	2,860	+37.857%
2026-06-01	1.4500	1.4500	1.4300	1.4300	-7.742%	11	2,868	+34.965%
2026-05-28	1.5500	1.5500	1.5500	1.5500	-10.920%	1	2,877	+24.516%
2026-05-27	1.9700	1.9700	1.7400	1.7400	-4.918%	15	2,878	+10.920%
2026-05-22	1.8800	2.0100	1.7000	1.8300	-8.500%	80	2,876	+5.464%
2026-05-21	2.0300	2.0300	2.0000	2.0000	-18.367%	52	2,856	-3.500%
2026-05-15	2.4500	2.4500	2.4500	2.4500	0.000%	50	2,856	-21.224%
2026-05-13	2.4500	2.4500	2.4500	2.4500	-9.594%	1	2,906	-21.224%
2026-05-12	2.7700	2.9300	2.6600	2.7100	+8.400%	1,138	3,907	-28.782%
2026-05-11	2.5000	2.5000	2.5000	2.5000	-7.749%	80	3,907	-22.800%
2026-05-07	2.5500	2.7100	2.5500	2.7100	+2.264%	8	3,683	-28.782%
2026-05-06	2.5600	2.6500	2.4700	2.6500	+0.760%	24	3,678	-27.170%
2026-05-05	2.4900	2.6300	2.4900	2.6300	-0.379%	7	3,680	-26.616%
2026-05-04	2.6400	2.6400	2.6400	2.6400	-4.693%	2	3,684	-26.894%
2026-05-01	2.7700	2.7700	2.7700	2.7700	-2.807%	4	3,690	-30.325%
2026-04-30	2.8500	2.8500	2.8500	2.8500	-5.000%	1	3,690	-32.281%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-7.692%	10	3,691	-35.667%
2026-04-27	3.2500	3.2500	3.2500	3.2500	+8.333%	1	3,691	-40.615%
2026-04-24	3.0000	3.1400	3.0000	3.0000	-6.542%	16	3,690	-35.667%
2026-04-23	3.3500	3.3500	3.0600	3.2100	+2.885%	58	3,678	-39.875%
2026-04-22	3.1500	3.2000	3.1200	3.1200	-0.952%	56	3,628	-38.141%
2026-04-20	3.0000	3.3100	3.0000	3.1500	-11.017%	8	3,679	-38.730%
2026-04-17	3.5400	3.5400	3.5400	3.5400	-9.924%	1	3,676	-45.480%
2026-04-15	4.2400	4.2400	3.9300	3.9300	-0.254%	2	3,677	-50.891%
2026-04-10	4.0500	4.1200	3.9400	3.9400	-13.407%	6	3,675	-51.015%
2026-04-09	4.5000	4.6000	4.3800	4.5500	-9.363%	9	3,676	-57.582%
2026-04-08	4.8000	5.0200	4.7500	5.0200	-7.037%	6	3,672	-61.554%
2026-04-06	5.5000	5.5800	5.3900	5.4000	-7.057%	20	3,670	-64.259%
2026-04-02	6.1000	6.1000	5.8100	5.8100	+0.172%	22	3,660	-66.781%
2026-04-01	5.8000	5.8200	5.8000	5.8000	-8.948%	7	3,660	-66.724%
2026-03-31	7.2500	7.2500	6.3700	6.3700	-25.930%	282	3,658	-69.702%
2026-03-30	7.6500	8.6000	7.5000	8.6000	+35.433%	759	3,645	-77.558%
2026-03-26	6.1000	6.3500	6.1000	6.3500	-2.157%	10	3,571	-69.606%
2026-03-25	7.3200	7.3300	6.4900	6.4900	-10.483%	6	3,576	-70.262%
2026-03-24	7.6000	7.6000	7.1200	7.2500	-9.375%	22	3,577	-73.379%
2026-03-23	8.0000	8.0000	8.0000	8.0000	-3.148%	2	3,589	-75.875%
2026-03-19	8.2400	8.2700	8.1300	8.2600	+13.151%	11	3,587	-76.634%
2026-03-17	7.3000	7.3000	7.3000	7.3000	-2.667%	6	3,597	-73.562%
2026-03-16	7.3400	7.5000	7.3400	7.5000	-10.180%	2	3,597	-74.267%
2026-03-13	8.0000	8.3900	7.9500	8.3500	+10.596%	100	3,595	-76.886%
2026-03-11	6.8500	7.5500	6.8500	7.5500	+4.861%	30	3,606	-74.437%
2026-03-10	7.2300	7.3000	7.2000	7.2000	-4.000%	6	3,605	-73.194%
2026-03-09	8.6000	8.6000	7.5000	7.5000	-6.133%	501	3,608	-74.267%
2026-03-06	8.9300	8.9300	7.1000	7.9900	-30.461%	114	4,089	-75.845%
2026-03-05	10.5000	11.5200	10.5000	11.4900	+5.413%	137	4,043	-83.203%
2026-03-04	11.1800	11.1800	10.6800	10.9000	+3.318%	53	4,041	-82.294%
2026-02-27	10.5500	10.5500	10.5500	10.5500	-1.402%	1	4,040	-81.706%
2026-02-26	10.3000	10.7000	10.3000	10.7000	+7.000%	21	4,039	-81.963%
2026-02-25	10.2500	10.2500	10.0000	10.0000	-5.393%	926	3,094	-80.700%
2026-02-20	10.5700	10.5700	10.5700	10.5700	-1.674%	1	3,094	-81.741%
2026-02-19	10.7500	10.7500	10.7500	10.7500	-2.273%	2	3,093	-82.047%
2026-02-18	11.0000	11.0000	11.0000	11.0000	+3.774%	2	3,095	-82.455%
2026-02-17	10.6000	10.6000	10.6000	10.6000	-4.072%	2	3,093	-81.792%
2026-02-13	10.8500	11.2300	10.8500	11.0500	-3.240%	23	3,106	-82.534%
2026-02-12	11.3000	11.5600	11.2500	11.4200	+11.961%	73	3,106	-83.100%
2026-02-11	10.5500	10.5500	10.2000	10.2000	+4.615%	42	3,110	-81.078%
2026-02-10	9.7500	9.7500	9.7500	9.7500	-6.250%	2	3,109	-80.205%
2026-02-06	11.1500	11.1500	10.4000	10.4000	-15.789%	9	3,107	-81.442%
2026-02-04	12.3500	12.3500	12.2400	12.3500	+5.556%	1,082	3,108	-84.372%
2026-02-03	11.0000	12.6000	11.0000	11.7000	+8.333%	9	2,238	-83.504%
2026-02-02	10.8000	10.8000	10.8000	10.8000	+6.404%	20	2,231	-82.130%
2026-01-30	10.0500	10.1500	10.0500	10.1500	-3.517%	58	2,244	-80.985%
2026-01-29	9.6900	10.7500	9.6900	10.5200	+15.604%	3	2,186	-81.654%
2026-01-28	9.1000	9.1000	9.1000	9.1000	-7.426%	25	2,185	-78.791%
2026-01-26	9.9200	9.9200	9.8300	9.8300	-3.627%	20	2,160	-80.366%
2026-01-23	10.1000	10.2000	10.1000	10.2000	+7.709%	9	2,160	-81.078%
2026-01-22	9.4700	9.4700	9.4700	9.4700	-12.638%	1	2,164	-79.620%
2026-01-20	10.3900	10.8400	10.3900	10.8400	+5.756%	26	2,165	-82.196%
2026-01-16	10.2100	10.2500	10.0000	10.2500	+1.485%	13	2,175	-81.171%
2026-01-15	9.9000	10.1000	9.8000	10.1000	-1.463%	6	2,175	-80.891%
2026-01-14	10.3500	10.7100	10.2500	10.2500	+6.771%	10	2,170	-81.171%
2026-01-13	9.6000	9.6000	9.6000	9.6000	-2.439%	29	2,163	-79.896%
2026-01-12	9.8400	9.8400	9.8300	9.8400	+0.408%	20	2,163	-80.386%
2026-01-07	9.9500	10.0500	9.8000	9.8000	+11.237%	18	2,163	-80.306%
2026-01-06	8.0000	8.9500	8.0000	8.8100	+10.125%	22	2,150	-78.093%
2026-01-05	8.0000	8.0000	8.0000	8.0000	-6.977%	1	2,128	-75.875%
2026-01-02	8.6000	8.6000	8.6000	8.6000	-6.011%	2	2,128	-77.558%
2025-12-31	9.1500	9.1500	9.1500	9.1500	+0.549%	11	2,119	-78.907%
2025-12-29	9.3500	9.3500	9.1000	9.1000	+3.292%	272	2,127	-78.791%
2025-12-24	8.8100	8.8100	8.8100	8.8100	-6.476%	1	1,887	-78.093%
2025-12-22	9.3500	9.4200	9.3500	9.4200	-3.385%	6	1,887	-79.512%
2025-12-19	9.7500	9.7500	9.7500	9.7500	-2.207%	1	1,883	-80.205%
2025-12-17	9.9700	9.9700	9.9700	9.9700	-0.300%	4	1,883	-80.642%
2025-12-16	9.9500	10.0000	9.9500	10.0000	-2.913%	3	1,879	-80.700%
2025-12-12	10.0000	10.3000	10.0000	10.3000	+10.753%	27	1,878	-81.262%
2025-12-11	9.3000	9.3000	9.3000	9.3000	+4.966%	1	1,852	-79.247%
2025-12-10	8.8600	8.8600	8.8600	8.8600	-5.544%	1	1,851	-78.217%
2025-12-09	9.3300	9.3800	9.3300	9.3800	-0.213%	10	1,850	-79.424%
2025-12-08	9.2200	9.4000	9.0000	9.4000	+27.027%	6	1,840	-79.468%
2025-12-04	7.3000	7.4000	7.3000	7.4000	-2.887%	40	1,837	-73.919%
2025-12-03	7.4600	7.6200	7.4600	7.6200	-14.955%	3	1,875	-74.672%
2025-12-02	9.3500	9.3500	8.8600	8.9600	-7.629%	8	1,874	-78.460%
2025-12-01	9.7000	9.7000	9.7000	9.7000	-16.162%	36	1,868	-80.103%
2025-11-25	11.5700	11.5700	11.5700	11.5700	-1.280%	1	1,904	-83.319%
2025-11-24	11.7300	11.7300	11.7200	11.7200	-5.484%	2	1,903	-83.532%
2025-11-18	12.4000	12.4000	12.4000	12.4000	+3.506%	2	1,901	-84.435%
2025-11-17	11.4000	11.9800	11.4000	11.9800	+24.532%	21	1,899	-83.890%
2025-11-12	9.5000	9.7500	9.5000	9.6200	-5.686%	40	1,880	-79.938%
2025-11-11	10.2000	10.2000	10.2000	10.2000	-7.776%	1	1,920	-81.078%
2025-11-07	9.9000	11.0600	9.9000	11.0600	+18.797%	18	1,919	-82.550%
2025-11-05	9.3100	9.3100	9.3100	9.3100	-8.636%	2	1,937	-79.270%
2025-11-04	10.1900	10.1900	10.1900	10.1900	+13.097%	2	1,939	-81.060%
2025-10-31	9.0100	9.0100	9.0100	9.0100	-8.061%	2	1,937	-78.579%
2025-10-29	9.8000	9.8000	9.8000	9.8000	-0.508%	4	1,939	-80.306%
2025-10-28	9.8500	9.8500	9.8100	9.8500	-5.288%	524	1,943	-80.406%
2025-10-27	10.4000	10.4000	10.4000	10.4000	-11.111%	96	1,940	-81.442%
2025-10-23	11.7000	11.7000	11.7000	11.7000	-0.595%	1	1,940	-83.504%
2025-10-22	11.7300	11.7900	11.7300	11.7700	+7.000%	320	1,939	-83.602%
2025-10-21	11.3000	11.3000	11.0000	11.0000	+6.280%	403	2,245	-82.455%
2025-10-20	10.1500	10.3500	10.1500	10.3500	+4.545%	3	1,842	-81.353%
2025-10-15	9.9000	9.9000	9.9000	9.9000	-5.804%	1	1,839	-80.505%
2025-10-14	10.5100	10.5100	10.5100	10.5100	+9.708%	1	1,839	-81.637%
2025-10-07	9.1700	9.5800	9.1700	9.5800	-0.416%	3	1,840	-79.854%
2025-10-02	9.7800	9.7800	9.6200	9.6200	-9.160%	4	1,840	-79.938%
2025-09-29	10.2500	10.5900	10.2500	10.5900	+0.857%	4	1,841	-81.775%
2025-09-26	10.5000	10.5000	10.5000	10.5000	+1.449%	1	1,845	-81.619%
2025-09-25	11.7000	11.7000	10.3500	10.3500	-3.271%	118	1,844	-81.353%
2025-09-24	10.7000	10.7000	10.7000	10.7000	-16.406%	40	1,845	-81.963%
2025-09-23	12.4500	12.8000	12.4500	12.8000	+0.787%	5	1,885	-84.922%
2025-09-22	12.7000	12.7000	12.7000	12.7000	-2.006%	4	1,883	-84.803%
2025-09-19	12.9500	12.9600	12.9500	12.9600	+0.856%	3	1,883	-85.108%
2025-09-18	13.0000	13.0000	12.8500	12.8500	-14.901%	11	1,880	-84.981%
2025-09-15	14.8000	15.1000	14.8000	15.1000	+1.478%	55	1,891	-87.219%
2025-09-12	14.8800	14.8800	14.8800	14.8800	-1.457%	1	1,846	-87.030%
2025-09-11	14.9000	15.1500	14.9000	15.1000	+0.133%	19	1,846	-87.219%
2025-09-10	14.9000	15.0800	14.9000	15.0800	+0.333%	11	1,831	-87.202%
2025-09-09	15.0000	15.0300	15.0000	15.0300	-2.403%	5	1,841	-87.159%
2025-09-08	15.4000	15.4100	15.4000	15.4000	-9.994%	18	1,836	-87.468%
2025-09-03	17.1100	17.1100	17.1100	17.1100	+1.845%	1	1,818	-88.720%
2025-09-02	17.1000	17.1000	16.6500	16.8000	+5.329%	3	1,819	-88.512%
2025-08-29	15.5000	16.0000	15.2400	15.9500	+33.250%	25	1,796	-87.900%
2025-08-28	12.2700	12.2700	11.9700	11.9700	+1.786%	2	1,796	-83.876%
2025-08-13	11.9200	11.9200	11.7500	11.7600	-4.777%	30	1,795	-83.588%
2025-08-08	12.3500	12.3500	12.3500	12.3500	-3.365%	94	1,805	-84.372%
2025-08-04	13.4400	13.6200	12.7400	12.7800	+14.107%	84	1,746	-84.898%
2025-07-31	11.2000	11.2000	11.2000	11.2000	-0.621%	20	1,666	-82.768%
2025-07-30	10.6700	11.2700	10.6700	11.2700	-20.522%	50	1,686	-82.875%
2025-07-18	14.2100	14.2300	14.1800	14.1800	-2.342%	7	1,639	-86.389%
2025-07-15	14.4500	14.5200	14.4500	14.5200	-3.200%	4	1,634	-86.708%
2025-07-14	15.0000	15.0000	15.0000	15.0000	+0.200%	20	1,631	-87.133%
2025-07-08	14.9700	14.9700	14.9700	14.9700	+8.087%	5	1,611	-87.108%
2025-06-30	13.8500	13.8500	13.8500	13.8500	+4.135%	1	1,606	-86.065%
2025-06-26	12.9500	14.2200	12.9400	13.3000	-7.639%	388	1,607	-85.489%
2025-06-25	14.3500	14.4000	14.2600	14.4000	-1.370%	6	1,444	-86.597%
2025-06-24	15.0000	15.0000	14.5800	14.6000	-5.806%	33	1,443	-86.781%
2025-06-23	15.1700	15.6700	15.1700	15.5000	+2.785%	33	1,446	-87.548%
2025-06-20	15.0600	15.0800	15.0600	15.0800	+6.048%	42	1,413	-87.202%
2025-06-18	15.3100	15.3600	14.0100	14.2200	-11.402%	64	1,330	-86.428%
2025-06-16	16.0600	16.0700	16.0500	16.0500	-5.588%	30	1,330	-87.975%
2025-06-13	17.0000	17.0000	17.0000	17.0000	+3.722%	2	1,330	-88.647%
2025-06-12	16.1400	16.3900	16.1400	16.3900	-0.967%	2	1,329	-88.225%
2025-06-10	16.3800	16.5500	16.3800	16.5500	+2.160%	5	1,329	-88.338%
2025-06-09	16.3200	16.5400	16.2000	16.2000	-13.137%	96	1,332	-88.086%
2025-06-03	19.0400	19.0400	18.6500	18.6500	-1.842%	7	1,236	-89.651%
2025-06-02	19.0000	19.0000	19.0000	19.0000	0.000%	1	1,237	-89.842%
2025-05-29	19.0000	19.0000	19.0000	19.0000	-19.492%	1	1,237	-89.842%
2025-05-07	23.3000	23.6000	23.3000	23.6000	+7.029%	2	1,237	-91.822%
2025-04-30	22.2500	22.2500	22.0000	22.0500	+0.227%	12	1,235	-91.247%
2025-04-28	22.0000	22.0000	22.0000	22.0000	-3.509%	2	1,235	-91.227%
2025-04-24	22.8000	22.8000	22.8000	22.8000	-6.977%	1	1,237	-91.535%
2025-04-14	24.5100	24.5100	24.5100	24.5100	-1.329%	1	1,238	-92.126%
2025-04-10	24.8400	24.8400	24.8400	24.8400	-14.345%	2	1,239	-92.230%
2025-04-07	29.0000	29.0000	29.0000	29.0000	+31.519%	1	1,237	-93.345%
2025-04-03	22.0500	22.0500	22.0500	22.0500	+7.771%	2	1,238	-91.247%
2025-04-01	20.3300	20.4600	20.3300	20.4600	-3.491%	6	1,238	-90.567%
2025-03-31	21.2000	21.2000	21.2000	21.2000	+15.217%	1	1,239	-90.896%
2025-03-26	18.4000	18.4000	18.4000	18.4000	+12.058%	2	1,238	-89.511%
2025-03-25	16.4200	16.4200	16.4200	16.4200	+3.924%	1	1,240	-88.246%
2025-03-24	15.8000	15.8000	15.8000	15.8000	-8.140%	2	1,240	-87.785%
2025-03-18	17.2000	17.2000	17.2000	17.2000	-1.994%	1	1,240	-88.779%
2025-03-14	17.6900	17.7200	17.5500	17.5500	-0.114%	610	1,239	-89.003%
2025-03-12	17.4100	17.6200	17.4100	17.5700	-5.993%	10	934	-89.015%
2025-03-11	18.6900	18.6900	18.6900	18.6900	-2.147%	20	928	-89.674%
2025-03-10	18.6000	19.1000	18.4100	19.1000	+9.518%	3	908	-89.895%
2025-03-07	17.2000	18.6700	17.2000	17.4400	+5.697%	36	905	-88.933%
2025-03-06	17.0400	17.0400	14.9000	16.5000	+36.364%	18	893	-88.303%
2025-02-27	12.1000	12.1000	12.1000	12.1000	+14.151%	1	885	-84.050%
2025-02-25	10.6000	10.6000	10.6000	10.6000	+9.278%	1	886	-81.792%
2025-02-24	9.1600	9.7000	9.1600	9.7000	+10.227%	2	886	-80.103%
2025-02-21	8.8000	8.8000	8.8000	8.8000	+1.734%	14	885	-78.068%
2025-02-13	8.3100	8.6500	8.3000	8.6500	+10.897%	130	748	-77.688%
2025-02-10	7.8000	7.8000	7.8000	7.8000	-10.345%	2	748	-75.256%
2025-01-29	8.7000	8.7000	8.7000	8.7000	+2.353%	2	748	-77.816%
2025-01-27	8.5000	8.5000	8.5000	8.5000	+34.921%	15	748	-77.294%
2025-01-16	6.5500	6.5500	6.3000	6.3000	-9.353%	216	733	-69.365%
2025-01-10	6.9500	6.9500	6.9500	6.9500	+2.206%	60	517	-72.230%
2025-01-08	7.0000	7.0000	6.8000	6.8000	-4.628%	60	428	-71.618%
2025-01-07	7.0000	7.1300	7.0000	7.1300	+4.088%	2	428	-72.931%
2025-01-06	6.8500	6.8500	6.8500	6.8500	-8.054%	400	428	-71.825%
2025-01-02	7.4500	7.4500	7.4500	7.4500	+1.361%	1	28	-74.094%
2024-12-27	7.3500	7.3500	7.3500	7.3500	+3.521%	2	27	-73.741%
2024-12-26	7.0500	7.1000	7.0500	7.1000	-4.054%	2	27	-72.817%
2024-12-23	7.4000	7.4000	7.4000	7.4000	-9.976%	2	27	-73.919%
2024-12-19	8.3500	8.3500	8.2200	8.2200	+8.874%	2	26	-76.521%
2024-12-17	7.5500	7.5500	7.5500	7.5500	+21.774%	1	25	-74.437%
2024-12-16	6.2000	6.2000	6.2000	6.2000	-1.274%	3	26	-68.871%
2024-12-13	6.2800	6.2800	6.2800	6.2800	-16.821%	22	26	-69.268%
2024-12-09	7.5500	7.5500	7.5500	7.5500	+14.394%	1	35	-74.437%
2024-12-06	6.6000	6.6000	6.6000	6.6000	-1.493%	6	34	-70.758%
2024-12-05	6.7000	6.7000	6.7000	6.7000	+8.065%	3	31	-71.194%
2024-12-04	6.4000	6.4000	6.2000	6.2000	-35.685%	2	28	-68.871%
2024-11-26	9.6400	9.6400	9.6400	9.6400	-6.408%	5	30	-79.979%
2024-11-11	10.3000	10.3000	10.3000	10.3000	+5.533%	1	25	-81.262%
2024-11-08	9.7600	9.7600	9.7600	9.7600	-3.366%	2	26	-80.225%
2024-11-07	10.1300	10.1300	10.1000	10.1000	-21.032%	7	27	-80.891%
2024-10-23	12.7900	12.7900	12.7900	12.7900	-20.312%	1	20	-84.910%
2024-10-01	16.0500	16.0500	16.0500	16.0500	-0.434%	1	19	-87.975%
2024-09-27	16.1000	16.1200	16.1000	16.1200	+7.395%	4	18	-88.027%
2024-09-26	15.0100	15.0100	15.0100	15.0100	-5.893%	1	18	-87.142%
2024-09-25	16.0000	16.0000	15.9500	15.9500	+1.592%	6	17	-87.900%
2024-09-24	15.7000	15.7000	15.7000	15.7000	-2.424%	6	11	-87.707%
2024-09-23	16.0900	16.0900	16.0900	16.0900	0.000%	5	5	-88.005%