Dark

MSFT20261218C625
MSFT Dec 18 2026 625.00 Call (MSFT261218C00625000)
option OPRA

EOD

Aug 3, 2026

5.90+78.788%(+2.60)611

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.0700	6.1700	4.0500	5.9000	+78.788%	611	102,394	0.000%
2026-07-31	2.8300	3.3500	2.4200	3.3000	+8.197%	152	102,379	+78.788%
2026-07-30	2.6900	3.3000	2.5900	3.0500	+125.926%	3,477	102,458	+93.443%
2026-07-29	1.6300	1.7500	1.3500	1.3500	-15.094%	39	102,625	+337.037%
2026-07-28	1.7500	1.9000	1.5900	1.5900	+2.581%	65	102,610	+271.069%
2026-07-27	1.6500	1.7300	1.5500	1.5500	+2.649%	40	102,597	+280.645%
2026-07-24	1.6700	1.6700	1.5100	1.5100	-5.031%	3	102,613	+290.728%
2026-07-23	1.8000	1.8000	1.5500	1.5900	-23.923%	20	102,612	+271.069%
2026-07-22	2.1700	2.1700	1.8800	2.0900	-10.684%	16	102,618	+182.297%
2026-07-21	2.5500	2.5500	2.3100	2.3400	-2.500%	7	102,625	+152.137%
2026-07-17	2.5500	2.5500	2.4000	2.4000	-17.526%	4	102,620	+145.833%
2026-07-16	2.8900	3.0500	2.8900	2.9100	+11.923%	7	102,617	+102.749%
2026-07-15	2.5000	2.8000	2.5000	2.6000	+18.721%	4	102,619	+126.923%
2026-07-14	2.2500	2.4200	2.1900	2.1900	-11.694%	6	102,620	+169.406%
2026-07-13	2.5500	2.5500	2.4800	2.4800	+8.297%	3	102,615	+137.903%
2026-07-10	2.4100	2.5100	2.2500	2.2900	+9.569%	8	102,612	+157.642%
2026-07-09	1.9800	2.1000	1.9800	2.0900	-9.130%	7	102,606	+182.297%
2026-07-08	2.3500	2.3500	2.3000	2.3000	-15.751%	2	102,599	+156.522%
2026-07-07	2.9800	2.9800	2.7300	2.7300	-2.500%	7	102,597	+116.117%
2026-07-06	2.6500	2.8000	2.6500	2.8000	-8.197%	2	102,593	+110.714%
2026-07-02	2.4600	3.0500	2.4600	3.0500	+0.993%	11	102,596	+93.443%
2026-07-01	2.6100	3.0200	2.6100	3.0200	+28.511%	5	102,596	+95.364%
2026-06-30	2.3500	2.3500	2.3500	2.3500	+3.070%	1	102,599	+151.064%
2026-06-29	2.7000	2.7000	2.2800	2.2800	-8.800%	15	102,598	+158.772%
2026-06-26	2.2500	2.5000	2.2000	2.5000	+37.363%	52	102,605	+136.000%
2026-06-25	1.9900	2.0100	1.8200	1.8200	-14.554%	29	102,568	+224.176%
2026-06-24	2.5500	2.5500	2.1200	2.1300	-8.584%	20	102,562	+176.995%
2026-06-23	2.7000	2.7000	2.2800	2.3300	+1.304%	215	102,565	+153.219%
2026-06-22	2.9000	2.9000	2.3000	2.3000	-20.690%	25	102,493	+156.522%
2026-06-18	2.6600	3.0000	2.5700	2.9000	+9.434%	29	102,481	+103.448%
2026-06-17	2.8500	3.0200	2.6500	2.6500	-15.873%	68	102,481	+122.642%
2026-06-16	3.3000	3.3000	3.1500	3.1500	-13.699%	21	102,481	+87.302%
2026-06-15	3.6200	3.6500	3.4000	3.6500	+18.893%	12	102,470	+61.644%
2026-06-12	3.1000	3.1000	3.0700	3.0700	+3.367%	9	102,461	+92.182%
2026-06-11	2.9000	3.0500	2.8100	2.9700	-5.714%	60	102,461	+98.653%
2026-06-10	3.3500	3.3500	3.1500	3.1500	-10.000%	7	102,435	+87.302%
2026-06-09	4.0700	4.1700	3.3500	3.5000	-17.647%	106	102,433	+68.571%
2026-06-08	4.4000	4.4000	3.9500	4.2500	-3.189%	110	102,396	+38.824%
2026-06-05	5.2200	5.2200	4.3000	4.3900	-18.704%	39	102,392	+34.396%
2026-06-04	6.5500	6.5500	5.4000	5.4000	-8.163%	33	102,378	+9.259%
2026-06-03	6.3000	6.3000	5.4200	5.8800	-15.396%	206	102,361	+0.340%
2026-06-02	7.4000	7.6000	6.8500	6.9500	-29.082%	81	102,285	-15.108%
2026-06-01	8.3500	10.0000	8.3300	9.8000	+52.411%	246	102,239	-39.796%
2026-05-29	4.5500	6.4300	4.5500	6.4300	+47.477%	101	102,275	-8.243%
2026-05-28	3.7000	4.8000	3.7000	4.3600	+31.325%	118	102,320	+35.321%
2026-05-27	3.1500	3.4000	3.1000	3.3200	-2.353%	134	102,304	+77.711%
2026-05-26	3.4000	3.4000	3.2500	3.4000	-4.225%	76	102,315	+73.529%
2026-05-22	3.8500	3.8500	3.5500	3.5500	-4.054%	8	102,319	+66.197%
2026-05-21	3.8000	3.8000	3.6500	3.7000	+2.778%	13	102,314	+59.459%
2026-05-20	3.2600	3.6000	3.2500	3.6000	+3.152%	33	102,314	+63.889%
2026-05-19	3.8000	4.1500	3.4900	3.4900	-3.857%	7	102,296	+69.054%
2026-05-18	3.7400	3.7400	3.5900	3.6300	-4.222%	4	102,296	+62.534%
2026-05-15	3.3000	4.1900	3.3000	3.7900	+26.333%	43	102,296	+55.673%
2026-05-14	2.6700	3.2000	2.6700	3.0000	+12.360%	22	102,282	+96.667%
2026-05-13	2.5500	2.7000	2.3900	2.6700	+4.706%	32	102,247	+120.974%
2026-05-12	2.7200	2.7200	2.5500	2.5500	-5.556%	6	102,247	+131.373%
2026-05-11	2.7500	2.7500	2.6000	2.7000	-4.255%	55	102,247	+118.519%
2026-05-08	3.0000	3.0000	2.8200	2.8200	-10.191%	2	102,243	+109.220%
2026-05-07	3.2300	3.4000	3.1000	3.1400	+17.603%	53	102,242	+87.898%
2026-05-06	2.3000	2.7200	2.3000	2.6700	+16.087%	74	102,270	+120.974%
2026-05-05	2.5600	2.5600	2.3000	2.3000	-22.559%	2	102,282	+156.522%
2026-05-04	3.0600	3.0600	2.9100	2.9700	-6.897%	44	102,282	+98.653%
2026-05-01	3.0000	3.1900	3.0000	3.1900	+21.756%	3	102,271	+84.953%
2026-04-30	3.2000	3.2000	2.3400	2.6200	-41.778%	54	102,271	+125.191%
2026-04-29	4.9500	4.9500	4.4500	4.5000	-10.891%	81	102,269	+31.111%
2026-04-28	4.8500	5.1900	4.8200	5.0500	+3.061%	46	102,271	+16.832%
2026-04-27	4.1000	4.9000	4.1000	4.9000	+11.364%	39	102,295	+20.408%
2026-04-24	4.0300	4.6500	4.0200	4.4000	+17.962%	34	102,286	+34.091%
2026-04-23	3.7000	3.9500	3.6100	3.7300	-21.308%	28	102,282	+58.177%
2026-04-22	4.4700	5.1000	4.4700	4.7400	+6.517%	778	102,291	+24.473%
2026-04-21	3.8400	4.4500	3.8400	4.4500	+21.918%	6	102,312	+32.584%
2026-04-20	3.8100	3.8100	3.6500	3.6500	-10.976%	4	102,312	+61.644%
2026-04-17	4.8300	5.2500	4.1000	4.1000	-5.093%	64	102,311	+43.902%
2026-04-16	3.8500	4.4500	3.8500	4.3200	+8.000%	77	102,351	+36.574%
2026-04-15	3.0500	4.0800	3.0500	4.0000	+40.351%	72	102,369	+47.500%
2026-04-14	3.3000	3.3000	2.8400	2.8500	+16.327%	167	102,411	+107.018%
2026-04-13	2.0600	2.4500	2.0500	2.4500	+56.051%	170	102,468	+140.816%
2026-04-10	1.4800	1.6300	1.4000	1.5700	+7.534%	28	102,432	+275.796%
2026-04-09	1.3000	1.4600	1.2300	1.4600	+11.450%	86	102,416	+304.110%
2026-04-08	0.7900	1.3900	0.7900	1.3100	+2.344%	86	102,403	+350.382%
2026-04-07	1.2700	1.3500	1.2300	1.2800	0.000%	15	102,387	+360.938%
2026-04-06	1.3300	1.3700	1.2800	1.2800	-3.030%	14	102,382	+360.938%
2026-04-02	1.2800	1.3200	1.2800	1.3200	-2.222%	4	102,380	+346.970%
2026-04-01	1.5300	1.5500	1.3500	1.3500	-6.897%	52	102,380	+337.037%
2026-03-31	1.7000	1.7000	1.2900	1.4500	+16.000%	16	102,425	+306.897%
2026-03-30	1.2000	1.3300	1.1600	1.2500	-0.794%	229	102,415	+372.000%
2026-03-27	1.3000	1.3100	1.2400	1.2600	-6.667%	100,031	152,410	+368.254%
2026-03-26	1.3700	1.3700	1.3500	1.3500	-1.460%	8	102,390	+337.037%
2026-03-25	1.4700	1.4700	1.3700	1.3700	-8.054%	31	102,386	+330.657%
2026-03-24	1.6800	1.6800	1.4300	1.4900	-21.579%	13	102,367	+295.973%
2026-03-23	1.9100	1.9200	1.8100	1.9000	+1.064%	13	102,364	+210.526%
2026-03-20	2.0000	2.0300	1.8800	1.8800	-10.048%	38	102,352	+213.830%
2026-03-19	2.2500	2.2500	2.0600	2.0900	-9.130%	21	102,350	+182.297%
2026-03-18	2.5100	2.5100	2.2100	2.3000	-9.804%	17	102,338	+156.522%
2026-03-17	2.6500	2.6700	2.5300	2.5500	-8.602%	94	102,333	+131.373%
2026-03-16	2.7000	2.8900	2.6800	2.7900	-2.787%	609	102,416	+111.470%
2026-03-13	3.1000	3.1100	2.8000	2.8700	-14.328%	56	102,421	+105.575%
2026-03-12	3.4000	3.4000	3.3000	3.3500	0.000%	27	102,413	+76.119%
2026-03-11	3.6000	3.9000	3.1500	3.3500	-6.944%	425	102,434	+76.119%
2026-03-10	3.6500	3.6500	3.4500	3.6000	-5.263%	198	102,275	+63.889%
2026-03-09	4.1500	4.1500	3.6000	3.8000	-9.091%	266	52,143	+55.263%
2026-03-06	4.5000	4.5000	4.1800	4.1800	-5.643%	15	52,129	+41.148%
2026-03-05	4.2500	4.4700	4.2500	4.4300	+4.235%	4	52,140	+33.183%
2026-03-04	4.3000	4.5500	3.9800	4.2500	-3.409%	221	52,143	+38.824%
2026-03-03	3.6700	4.4000	3.6700	4.4000	+12.821%	6	52,086	+34.091%
2026-03-02	4.0000	4.0000	3.9000	3.9000	+1.828%	131	52,089	+51.282%
2026-02-27	3.9000	3.9000	3.8000	3.8300	-7.711%	40	51,960	+54.047%
2026-02-26	4.0800	4.2500	4.0000	4.1500	+4.010%	36	51,998	+42.169%
2026-02-25	3.6000	3.9900	3.5600	3.9900	+22.769%	66	51,999	+47.870%
2026-02-24	3.1500	3.2500	2.9000	3.2500	+8.333%	39	51,999	+81.538%
2026-02-23	3.2000	3.2000	3.0000	3.0000	-13.043%	32	51,992	+96.667%
2026-02-20	3.5000	3.5000	3.4500	3.4500	-10.390%	2	51,961	+71.014%
2026-02-19	3.8500	3.8500	3.8500	3.8500	+6.944%	3	51,959	+53.247%
2026-02-18	3.7100	3.7100	3.6000	3.6000	+4.348%	2	51,956	+63.889%
2026-02-17	3.7500	3.7500	3.4500	3.4500	-12.437%	5	51,956	+71.014%
2026-02-13	3.8000	4.1000	3.8000	3.9400	-1.746%	11	51,960	+49.746%
2026-02-12	4.2500	4.2500	4.0100	4.0100	-2.195%	3	51,960	+47.132%
2026-02-11	4.2200	4.2200	4.1000	4.1000	-12.766%	4	51,961	+43.902%
2026-02-10	5.3300	5.7000	4.7000	4.7000	-0.844%	23	51,957	+25.532%
2026-02-09	4.1000	4.9000	4.1000	4.7400	+18.500%	77	51,957	+24.473%
2026-02-06	3.7000	4.0000	3.5500	4.0000	+14.286%	31	51,994	+47.500%
2026-02-05	3.9900	4.0000	3.4500	3.5000	-27.386%	95	51,970	+68.571%
2026-02-04	4.5500	4.8500	4.1000	4.8200	+20.200%	18	51,902	+22.407%
2026-02-03	4.7000	4.7000	4.0000	4.0100	-18.163%	40	51,890	+47.132%
2026-02-02	5.9500	5.9500	4.9000	4.9000	-14.485%	171	51,878	+20.408%
2026-01-30	7.1100	7.1100	5.6000	5.7300	-12.652%	100,757	151,794	+2.967%
2026-01-29	6.1500	6.7000	5.6000	6.5600	-47.011%	101,063	101,072	-10.061%
2026-01-27	12.3800	12.3800	12.3800	12.3800	+8.787%	1	249	-52.342%
2026-01-26	11.3800	11.3800	11.3800	11.3800	+72.424%	1	249	-48.155%
2026-01-21	6.9500	7.3000	6.5900	6.6000	-12.117%	12	248	-10.606%
2026-01-20	7.6300	7.6500	7.5100	7.5100	-17.017%	4	240	-21.438%
2026-01-16	8.9000	9.0500	8.9000	9.0500	+3.429%	2	243	-34.807%
2026-01-14	8.7500	8.7500	8.7500	8.7500	-9.794%	2	243	-32.571%
2026-01-13	10.0000	10.0000	9.7000	9.7000	-11.818%	3	243	-39.175%
2026-01-09	10.8500	11.0000	10.8500	11.0000	+6.280%	3	242	-46.364%
2026-01-06	10.1000	10.3500	10.0500	10.3500	-0.481%	5	241	-42.995%
2026-01-05	10.2500	10.5000	10.2000	10.4000	-1.887%	9	241	-43.269%
2026-01-02	11.1500	11.1500	10.6000	10.6000	-15.200%	7	241	-44.340%
2025-12-31	12.7000	12.7000	12.5000	12.5000	-3.101%	6	238	-52.800%
2025-12-29	12.8500	12.9000	12.8500	12.9000	-5.147%	13	238	-54.264%
2025-12-26	13.6000	13.6000	13.6000	13.6000	-1.091%	2	238	-56.618%
2025-12-23	13.6600	13.7500	13.6600	13.7500	-3.169%	3	238	-57.091%
2025-12-22	14.2000	14.2000	14.2000	14.2000	+0.709%	1	237	-58.451%
2025-12-19	14.1000	14.1000	14.1000	14.1000	+0.356%	10	236	-58.156%
2025-12-18	14.0500	14.0500	14.0500	14.0500	+7.007%	1	226	-58.007%
2025-12-16	13.4700	13.4700	13.1300	13.1300	-1.278%	10	226	-55.065%
2025-12-15	13.9000	13.9000	12.9500	13.3000	-16.352%	59	218	-55.639%
2025-12-11	15.9000	15.9000	15.9000	15.9000	+4.468%	10	161	-62.893%
2025-12-10	15.7000	15.7000	15.2200	15.2200	-17.907%	5	161	-61.235%
2025-12-08	18.0000	18.5400	18.0000	18.5400	+12.364%	3	163	-68.177%
2025-12-05	16.3000	16.5000	16.3000	16.5000	+4.101%	16	163	-64.242%
2025-12-03	15.0000	15.9000	15.0000	15.8500	-6.765%	3	150	-62.776%
2025-12-01	16.7500	17.1600	16.7500	17.0000	-7.959%	8	150	-65.294%
2025-11-28	18.4700	18.4700	18.4700	18.4700	+22.318%	1	150	-68.056%
2025-11-25	12.9500	15.1000	12.9500	15.1000	+7.321%	7	150	-60.927%
2025-11-24	13.9500	14.1000	13.9500	14.0700	-8.636%	3	153	-58.067%
2025-11-21	15.3000	15.4000	15.3000	15.4000	-11.748%	2	153	-61.688%
2025-11-20	17.4500	17.4500	17.4500	17.4500	-6.684%	5	153	-66.189%
2025-11-19	18.0500	18.7000	18.0000	18.7000	-11.374%	32	158	-68.449%
2025-11-18	19.9800	21.2500	19.9800	21.1000	-11.120%	14	139	-72.038%
2025-11-12	23.7400	23.7400	23.7400	23.7400	+8.155%	7	134	-75.147%
2025-11-07	21.9000	22.0500	21.9000	21.9500	-21.886%	5	134	-73.121%
2025-10-31	28.1000	28.1000	28.1000	28.1000	-4.487%	1	132	-79.004%
2025-10-30	29.4500	30.4000	29.4200	29.4200	-18.729%	9	132	-79.946%
2025-10-29	36.2000	36.7500	36.2000	36.2000	-5.236%	5	129	-83.702%
2025-10-28	38.2000	38.2000	38.2000	38.2000	+20.315%	1	129	-84.555%
2025-10-27	31.3500	31.7500	31.3500	31.7500	+13.799%	5	132	-81.417%
2025-10-24	27.9000	27.9000	27.9000	27.9000	-1.587%	2	132	-78.853%
2025-10-23	28.0500	28.3600	28.0500	28.3500	+2.904%	8	132	-79.189%
2025-10-22	27.5500	27.5500	27.5500	27.5500	+12.633%	1	127	-78.584%
2025-10-21	24.3200	24.4600	24.3200	24.4600	-0.569%	2	127	-75.879%
2025-10-17	24.6000	24.6000	24.6000	24.6000	-2.997%	5	127	-76.016%
2025-10-15	25.4000	25.4000	25.3500	25.3600	-0.197%	11	127	-76.735%
2025-10-13	25.5000	25.5000	25.4100	25.4100	-0.353%	6	122	-76.781%
2025-10-10	26.9800	26.9800	25.5000	25.5000	-10.995%	2	122	-76.863%
2025-10-08	28.6500	28.6500	28.6500	28.6500	+2.285%	1	120	-79.407%
2025-10-07	28.0100	28.0100	28.0100	28.0100	+1.522%	1	120	-78.936%
2025-10-06	27.5000	27.5900	27.5000	27.5900	+11.295%	3	120	-78.615%
2025-10-02	24.3000	24.7900	24.3000	24.7900	+6.946%	2	119	-76.200%
2025-09-30	23.1800	23.1800	23.1800	23.1800	+0.260%	1	119	-74.547%
2025-09-23	23.5600	23.5600	23.1200	23.1200	-0.773%	5	118	-74.481%
2025-09-18	23.3000	23.3000	23.3000	23.3000	0.000%	4	122	-74.678%
2025-09-15	22.2000	23.3000	22.2000	23.3000	+0.474%	2	118	-74.678%
2025-09-12	23.1900	23.1900	23.1900	23.1900	+16.066%	4	118	-74.558%
2025-09-11	19.9800	19.9800	19.9800	19.9800	+2.043%	5	118	-70.470%
2025-09-10	19.4200	19.6900	19.4200	19.5800	-24.837%	6	113	-69.867%
2025-08-18	26.6000	26.6000	26.0500	26.0500	-7.690%	2	113	-77.351%
2025-08-15	28.2200	28.2200	28.2200	28.2200	+0.356%	3	112	-79.093%
2025-08-14	28.1200	28.1200	28.1200	28.1200	-0.390%	5	115	-79.018%
2025-08-12	28.2300	28.2300	28.2300	28.2300	+0.177%	3	110	-79.100%
2025-08-08	28.1800	28.1800	28.1800	28.1800	-17.118%	1	107	-79.063%
2025-08-04	34.0000	34.0000	34.0000	34.0000	+7.425%	13	108	-82.647%
2025-08-01	31.6500	31.6500	31.6500	31.6500	-6.083%	5	95	-81.359%
2025-07-31	35.5500	35.5500	33.7000	33.7000	+31.641%	5	90	-82.493%
2025-07-29	25.6000	25.6000	25.6000	25.6000	-2.846%	2	90	-76.953%
2025-07-28	26.3500	26.3500	26.3500	26.3500	+1.737%	1	88	-77.609%
2025-07-25	25.9000	25.9000	25.9000	25.9000	+7.469%	1	88	-77.220%
2025-07-24	24.1000	24.1000	24.1000	24.1000	+12.881%	1	88	-75.519%
2025-07-08	21.4500	21.4500	21.3500	21.3500	-4.602%	6	88	-72.365%
2025-07-07	22.3800	22.3800	22.3800	22.3800	+8.378%	10	91	-73.637%
2025-07-02	20.7500	20.7500	20.6500	20.6500	-5.708%	6	85	-71.429%
2025-06-27	22.5500	22.5500	21.9000	21.9000	+10.050%	4	88	-73.059%
2025-06-23	19.5500	19.9000	19.5000	19.9000	+5.851%	49	90	-70.352%
2025-06-18	18.8000	18.8000	18.8000	18.8000	+13.253%	4	85	-68.617%
2025-06-06	16.6000	16.6000	16.6000	16.6000	+8.003%	2	85	-64.458%
2025-06-02	15.3700	15.3700	15.3700	15.3700	+0.458%	1	84	-61.614%
2025-05-27	15.3000	15.3000	15.3000	15.3000	-0.261%	1	84	-61.438%
2025-05-19	15.3400	15.3400	15.3400	15.3400	+18.000%	1	84	-61.538%
2025-05-12	13.0000	13.0000	13.0000	13.0000	+163.692%	1	83	-54.615%
2025-04-15	4.9300	4.9300	4.9300	4.9300	-22.362%	1	83	+19.675%
2025-03-13	6.3500	6.3500	6.3500	6.3500	-29.679%	1	84	-7.087%
2025-02-27	9.0300	9.0300	9.0300	9.0300	-16.774%	16	84	-34.662%
2025-02-21	11.1500	11.1500	10.8500	10.8500	+1.878%	34	100	-45.622%
2025-02-14	10.6500	10.6500	10.6500	10.6500	-8.740%	2	88	-44.601%
2025-02-05	11.6700	11.6700	11.6700	11.6700	-3.951%	2	88	-49.443%
2025-02-03	12.1500	12.1500	12.1500	12.1500	-31.742%	2	90	-51.440%
2024-12-02	17.8000	17.8000	17.8000	17.8000	+12.516%	1	88	-66.854%
2024-11-01	15.8200	15.8200	15.8200	15.8200	-24.846%	2	89	-62.705%
2024-10-30	21.0500	21.0500	21.0500	21.0500	+27.421%	100	89	-71.971%
2024-10-21	16.5200	16.5200	16.5200	16.5200	-4.509%	4	109	-64.286%
2024-10-14	17.3000	17.3000	17.3000	17.3000	+11.254%	1	113	-65.896%
2024-10-08	15.5500	15.5500	15.5500	15.5500	-20.744%	1	113	-62.058%
2024-09-23	19.6200	19.6200	19.6200	19.6200	+27.901%	1	112	-69.929%
2024-09-09	15.4700	15.4700	15.3000	15.3400	-23.644%	100	111	-61.538%
2024-08-22	20.0900	20.0900	20.0900	20.0900	+11.611%	1	13	-70.632%
2024-08-13	18.0000	18.0000	18.0000	18.0000	-24.686%	1	12	-67.222%
2024-07-30	23.2900	23.9000	23.2900	23.9000	-21.562%	5	12	-75.314%
2024-07-16	30.4700	30.4700	30.4700	30.4700	-4.632%	10	7	-80.637%
2024-07-12	31.9500	31.9500	31.9500	31.9500	-2.294%	20	13	-81.534%
2024-07-11	32.7000	32.7000	32.7000	32.7000	-0.909%	2	3	-81.957%
2024-07-09	33.0000	33.0000	33.0000	33.0000	0.000%	1	1	-82.121%