Dark

MSFT20261218P445
MSFT Dec 18 2026 445.00 Put (MSFT261218P00445000)
option OPRA

EOD

Sep 29, 2026

7.00+4.478%(+0.30)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.1000	7.1000	6.2000	7.0000	+4.478%	75	1,343	0.000%
2026-09-28	6.8000	6.8000	6.4200	6.7000	+10.197%	12	1,310	+4.478%
2026-09-25	7.1000	7.1000	5.9500	6.0800	-30.514%	28	1,311	+15.132%
2026-09-24	9.0300	9.0300	8.4000	8.7500	+6.061%	28	1,300	-20.000%
2026-09-23	7.5500	8.5200	7.5500	8.2500	-4.292%	126	1,282	-15.152%
2026-09-22	8.3500	9.2500	8.3500	8.6200	+1.412%	225	1,267	-18.794%
2026-09-21	8.7500	9.4500	8.5000	8.5000	-14.573%	12	1,208	-17.647%
2026-09-18	9.6000	9.9500	9.0800	9.9500	+6.417%	42	1,209	-29.648%
2026-09-17	9.8500	9.8500	9.2500	9.3500	-17.257%	24	1,183	-25.134%
2026-09-16	10.6000	11.4800	10.0500	11.3000	+18.325%	192	1,161	-38.053%
2026-09-15	9.4300	9.5500	9.4300	9.5500	+20.126%	3	1,081	-26.702%
2026-09-14	9.0400	9.2000	7.9500	7.9500	-19.697%	58	1,081	-11.950%
2026-09-11	10.0000	10.3000	9.9000	9.9000	-15.745%	33	1,074	-29.293%
2026-09-10	11.8500	11.8500	11.3500	11.7500	+2.174%	25	1,059	-40.426%
2026-09-09	11.5000	11.5000	11.5000	11.5000	+4.545%	1	1,047	-39.130%
2026-09-08	11.1500	11.6500	11.0000	11.0000	+11.789%	13	1,047	-36.364%
2026-09-04	9.0000	9.8400	9.0000	9.8400	+26.154%	8	1,042	-28.862%
2026-09-03	8.4500	8.4500	7.7500	7.8000	-27.103%	258	1,042	-10.256%
2026-09-02	10.4500	11.0200	10.4500	10.7000	+5.941%	35	826	-34.579%
2026-09-01	10.0000	10.1000	9.8500	10.1000	+20.958%	5	795	-30.693%
2026-08-31	8.8300	9.0100	8.3500	8.3500	-2.567%	3	795	-16.168%
2026-08-28	9.4000	9.4000	8.2100	8.5700	-20.575%	24	796	-18.320%
2026-08-27	10.6000	11.4500	10.5000	10.7900	-12.276%	6	789	-35.125%
2026-08-26	12.5100	12.5100	12.3000	12.3000	-11.828%	5	789	-43.089%
2026-08-25	13.9500	13.9500	13.9500	13.9500	-2.516%	1	787	-49.821%
2026-08-24	16.4500	16.4500	14.2000	14.3100	-8.679%	13	788	-51.083%
2026-08-21	15.8500	15.8500	15.6700	15.6700	-7.769%	4	792	-55.329%
2026-08-20	16.8500	16.9900	16.8000	16.9900	+6.520%	8	790	-58.799%
2026-08-19	16.8500	16.8800	15.2000	15.9500	-5.060%	28	786	-56.113%
2026-08-18	17.2400	17.2400	16.8000	16.8000	-3.725%	10	775	-58.333%
2026-08-17	15.3300	17.4500	15.3300	17.4500	+32.801%	6	775	-59.885%
2026-08-14	13.4500	13.5000	13.1400	13.1400	-8.623%	25	772	-46.728%
2026-08-13	14.3500	14.4000	14.3500	14.3800	-2.177%	7	762	-51.321%
2026-08-12	14.3100	14.7000	14.2700	14.7000	+19.512%	11	761	-52.381%
2026-08-11	13.7500	13.7500	12.3000	12.3000	-7.100%	66	759	-43.089%
2026-08-10	13.8800	13.9600	12.7000	13.2400	-11.733%	41	737	-47.130%
2026-08-07	15.3500	15.3500	14.2700	15.0000	-5.243%	46	731	-53.333%
2026-08-06	16.8500	16.9700	15.8300	15.8300	-10.565%	26	731	-55.780%
2026-08-05	17.5000	18.0800	17.2500	17.7000	+2.135%	53	723	-60.452%
2026-08-04	18.1300	18.1300	16.7500	17.3300	-6.020%	30	689	-59.608%
2026-08-03	19.0900	20.1600	18.4400	18.4400	-25.585%	32	685	-62.039%
2026-07-31	28.6000	29.0300	24.7800	24.7800	-14.728%	127	682	-71.751%
2026-07-30	42.3000	42.3000	28.8900	29.0600	-53.392%	135	715	-75.912%
2026-07-28	62.4000	62.4000	62.3500	62.3500	-1.095%	2	682	-88.773%
2026-07-21	62.9500	63.0400	62.9500	63.0400	-17.949%	2	680	-88.896%
2026-07-01	76.8300	76.8300	76.8300	76.8300	-22.667%	15	680	-90.889%
2026-06-25	93.5300	99.3500	93.5300	99.3500	+17.574%	7	680	-92.954%
2026-06-22	84.5000	84.5000	84.5000	84.5000	+9.698%	1	675	-91.716%
2026-06-18	77.0300	77.0300	77.0300	77.0300	+6.764%	1	673	-90.913%
2026-06-17	72.1500	72.1500	72.1500	72.1500	+2.022%	1	673	-90.298%
2026-06-12	70.7200	70.7200	70.7200	70.7200	-1.160%	1	673	-90.102%
2026-06-11	71.3500	71.5500	71.3500	71.5500	+15.552%	2	672	-90.217%
2026-06-10	61.9200	61.9200	61.9200	61.9200	+7.519%	1	671	-88.695%
2026-06-09	57.5900	57.5900	57.5900	57.5900	+2.201%	1	671	-87.845%
2026-06-08	53.9200	56.3500	53.9200	56.3500	+4.935%	3	672	-87.578%
2026-06-05	49.4700	53.7000	49.4700	53.7000	+14.255%	4	675	-86.965%
2026-06-04	46.8000	47.5700	46.8000	47.0000	-1.776%	464	677	-85.106%
2026-06-03	48.9400	49.5000	47.8500	47.8500	+16.993%	17	768	-85.371%
2026-06-02	39.9700	40.9000	39.8200	40.9000	+23.565%	11	768	-82.885%
2026-06-01	31.4300	34.8500	31.4000	33.1000	-16.308%	35	760	-78.852%
2026-05-29	38.6500	39.5500	38.6500	39.5500	-14.708%	3	771	-82.301%
2026-05-28	46.3000	46.3700	46.3000	46.3700	-10.827%	2	769	-84.904%
2026-05-26	50.8500	52.0000	50.8500	52.0000	-3.614%	3	769	-86.538%
2026-05-20	53.9500	53.9500	53.9500	53.9500	+4.554%	8	769	-87.025%
2026-05-08	51.6000	51.6000	51.6000	51.6000	-2.199%	1	766	-86.434%
2026-05-06	52.2000	52.7600	52.2000	52.7600	-2.441%	28	767	-86.732%
2026-05-05	54.1200	54.1200	54.0800	54.0800	-0.405%	8	747	-87.056%
2026-05-01	54.2000	54.3000	54.2000	54.3000	-5.483%	20	747	-87.109%
2026-04-30	56.8400	60.0600	56.8400	57.4500	+14.215%	3	747	-87.815%
2026-04-28	50.5500	50.5500	50.3000	50.3000	-3.269%	30	745	-86.083%
2026-04-27	52.0000	52.0000	52.0000	52.0000	-0.269%	2	744	-86.538%
2026-04-23	52.1400	52.1400	52.1400	52.1400	+11.125%	1	746	-86.575%
2026-04-22	46.9200	46.9200	46.9200	46.9200	-4.010%	1	747	-85.081%
2026-04-21	49.0000	49.0000	48.8800	48.8800	-8.908%	17	749	-85.679%
2026-04-16	54.5000	54.5000	53.6600	53.6600	-7.163%	97	749	-86.955%
2026-04-15	59.7000	59.7000	57.8000	57.8000	-14.925%	4	778	-87.889%
2026-04-14	67.9400	67.9400	67.9400	67.9400	-16.944%	1	778	-89.697%
2026-04-10	81.8000	81.8000	81.8000	81.8000	-2.387%	1	777	-91.443%
2026-04-09	83.8000	83.8000	83.8000	83.8000	+0.964%	1	778	-91.647%
2026-04-07	83.0000	83.0000	83.0000	83.0000	+3.029%	1	777	-91.566%
2026-04-06	81.4200	81.4200	80.5600	80.5600	-2.705%	7	777	-91.311%
2026-04-02	85.2700	85.2700	82.8000	82.8000	+0.242%	12	763	-91.546%
2026-04-01	82.6000	82.6000	82.6000	82.6000	-5.003%	1	763	-91.525%
2026-03-31	88.3000	88.3000	86.9500	86.9500	-4.639%	10	764	-91.949%
2026-03-30	91.1800	91.1800	91.1800	91.1800	-1.427%	1	754	-92.323%
2026-03-27	91.2000	93.1500	91.2000	92.5000	+12.503%	6	755	-92.432%
2026-03-26	82.2200	82.2200	82.2200	82.2200	-1.023%	1	754	-91.486%
2026-03-25	80.6000	83.0700	80.6000	83.0700	+3.270%	2	753	-91.573%
2026-03-24	80.4400	80.4400	80.4400	80.4400	+11.878%	3	754	-91.298%
2026-03-23	71.6400	71.9000	71.6400	71.9000	+1.726%	2	754	-90.264%
2026-03-19	70.6800	70.6800	70.6800	70.6800	+7.727%	1	752	-90.096%
2026-03-18	65.6100	65.6100	65.6100	65.6100	+1.926%	1	753	-89.331%
2026-03-17	62.6800	64.3700	62.6800	64.3700	-0.279%	6	752	-89.125%
2026-03-16	64.5500	64.5500	64.5500	64.5500	+3.115%	1	752	-89.156%
2026-03-11	62.9000	62.9000	62.6000	62.6000	-1.881%	15	753	-88.818%
2026-03-09	64.6000	64.6000	63.8000	63.8000	+5.629%	12	768	-89.028%
2026-03-06	60.4000	60.4000	60.4000	60.4000	-2.502%	1	780	-88.411%
2026-03-05	61.9500	61.9500	61.9500	61.9500	-0.242%	1	781	-88.701%
2026-03-04	64.6100	64.6100	62.1000	62.1000	-2.512%	7	782	-88.728%
2026-03-03	63.7000	63.7000	63.7000	63.7000	-8.778%	1	777	-89.011%
2026-02-27	70.2000	70.2000	69.8300	69.8300	+7.266%	11	777	-89.976%
2026-02-26	65.1000	65.1000	65.1000	65.1000	-2.399%	20	769	-89.247%
2026-02-20	66.7000	66.7000	66.7000	66.7000	+4.170%	8	769	-89.505%
2026-02-13	64.2000	64.2000	64.0300	64.0300	-2.542%	5	782	-89.068%
2026-02-12	65.7000	65.7000	65.7000	65.7000	+2.897%	1	782	-89.346%
2026-02-11	60.0600	64.4500	60.0000	63.8500	+16.091%	543	782	-89.037%
2026-02-10	53.7800	55.0000	53.3300	55.0000	-21.485%	147	456	-87.273%
2026-02-05	62.2500	70.0500	62.2500	70.0500	+26.787%	12	381	-90.007%
2026-02-04	55.2500	55.2500	55.2500	55.2500	-5.394%	1	383	-87.330%
2026-02-03	54.4500	58.4000	54.4500	58.4000	+28.975%	3	383	-88.014%
2026-01-30	46.8500	46.8500	45.2700	45.2800	-8.525%	23	382	-84.541%
2026-01-29	46.7000	52.7000	46.7000	49.5000	+69.231%	37	362	-85.859%
2026-01-27	30.0000	30.0000	29.2500	29.2500	-8.964%	3	352	-76.068%
2026-01-26	32.3000	32.3000	32.1300	32.1300	-4.659%	9	354	-78.214%
2026-01-23	32.7400	33.7000	32.7400	33.7000	-16.728%	36	347	-79.228%
2026-01-22	40.4700	40.4700	40.4700	40.4700	-3.367%	20	328	-82.703%
2026-01-21	38.0400	42.2500	38.0400	41.8800	+11.235%	15	328	-83.286%
2026-01-20	37.6500	37.8200	36.1000	37.6500	+2.477%	10	325	-81.408%
2026-01-16	36.7400	36.7400	36.7400	36.7400	+2.913%	1	319	-80.947%
2026-01-15	35.8500	35.8500	35.7000	35.7000	+1.680%	39	319	-80.392%
2026-01-14	32.7500	35.1100	32.7500	35.1100	+6.394%	6	291	-80.063%
2026-01-13	30.6000	33.0000	30.6000	33.0000	+15.993%	18	290	-78.788%
2026-01-12	28.4500	28.4500	28.4500	28.4500	-7.026%	1	277	-75.395%
2026-01-09	30.6000	30.6000	30.6000	30.6000	+13.966%	10	276	-77.124%
2026-01-07	26.7300	26.8500	26.7300	26.8500	-9.137%	2	276	-73.929%
2026-01-06	29.5500	29.5500	29.5500	29.5500	-6.190%	1	275	-76.311%
2026-01-05	31.4000	31.5000	31.4000	31.5000	+1.613%	22	263	-77.778%
2026-01-02	30.6500	31.0000	30.6500	31.0000	+10.793%	7	263	-77.419%
2025-12-31	27.9000	27.9900	27.8800	27.9800	+2.905%	22	258	-74.982%
2025-12-26	27.1900	27.1900	27.1900	27.1900	-2.545%	3	258	-74.255%
2025-12-23	27.9000	27.9000	27.9000	27.9000	-15.888%	11	255	-74.910%
2025-12-16	33.1700	33.1700	33.1700	33.1700	+0.729%	1	244	-78.897%
2025-12-15	32.9700	33.0500	32.9300	32.9300	+4.873%	9	245	-78.743%
2025-12-11	33.3800	33.3800	31.4000	31.4000	-0.946%	8	237	-77.707%
2025-12-10	31.7000	31.7000	31.7000	31.7000	+9.575%	1	232	-77.918%
2025-12-09	28.9300	28.9300	28.9300	28.9300	-7.719%	4	232	-75.804%
2025-12-03	33.1000	33.1000	31.3500	31.3500	+11.566%	13	229	-77.671%
2025-11-28	28.1000	28.1000	28.1000	28.1000	-5.863%	1	227	-75.089%
2025-11-26	29.9500	29.9500	29.8500	29.8500	-15.439%	3	225	-76.549%
2025-11-25	35.3000	35.3000	35.3000	35.3000	+3.367%	1	225	-80.170%
2025-11-24	35.1000	35.9000	34.1500	34.1500	-5.923%	7	224	-79.502%
2025-11-21	36.3000	36.3000	36.3000	36.3000	+6.140%	2	224	-80.716%
2025-11-20	28.0000	34.3000	28.0000	34.2000	+11.948%	8	222	-79.532%
2025-11-19	29.2000	30.5500	29.2000	30.5500	+3.559%	3	221	-77.087%
2025-11-18	30.0000	32.3000	29.5000	29.5000	+18.712%	26	218	-76.271%
2025-11-14	24.9000	24.9000	24.8500	24.8500	+1.844%	4	198	-71.831%
2025-11-11	25.7000	25.9000	24.4000	24.4000	-3.136%	13	198	-71.311%
2025-11-10	25.1900	25.1900	25.1900	25.1900	-13.287%	1	189	-72.211%
2025-11-07	29.0500	29.0500	29.0500	29.0500	+29.054%	1	188	-75.904%
2025-11-03	22.0800	22.6500	22.0800	22.5100	+1.855%	13	197	-68.903%
2025-10-31	21.9500	22.1000	21.9500	22.1000	+4.739%	2	197	-68.326%
2025-10-30	21.1000	21.1000	21.1000	21.1000	+7.107%	4	195	-66.825%
2025-10-29	19.4500	19.7000	19.4500	19.7000	-12.870%	25	195	-64.467%
2025-10-20	22.9500	22.9500	22.6100	22.6100	-11.507%	2	184	-69.040%
2025-10-17	25.5500	25.5500	25.5500	25.5500	+6.904%	1	184	-72.603%
2025-10-16	23.9000	23.9000	23.9000	23.9000	-6.053%	1	183	-70.711%
2025-10-14	25.2300	25.4400	25.2300	25.4400	+10.609%	2	182	-72.484%
2025-10-10	23.0000	23.0000	23.0000	23.0000	-0.217%	1	182	-69.565%
2025-10-09	23.0500	23.0500	23.0500	23.0500	+7.459%	1	182	-69.631%
2025-10-07	21.4500	21.4500	21.4500	21.4500	-4.667%	1	180	-67.366%
2025-09-30	22.5000	22.5000	22.5000	22.5000	-6.523%	1	180	-68.889%
2025-09-24	24.5000	24.5000	23.8400	24.0700	+4.425%	3	179	-70.918%
2025-09-19	23.0500	23.0500	23.0500	23.0500	-4.158%	8	178	-69.631%
2025-09-17	24.0500	24.0500	24.0500	24.0500	+0.418%	2	170	-70.894%
2025-09-04	23.9500	23.9500	23.9500	23.9500	+0.209%	3	170	-70.772%
2025-08-19	24.4900	24.4900	23.9000	23.9000	+12.736%	2	167	-70.711%
2025-08-15	21.2000	21.2000	21.2000	21.2000	-4.847%	1	166	-66.981%
2025-08-14	21.2700	22.2800	21.2700	22.2800	+3.628%	3	166	-68.582%
2025-08-13	21.5000	21.5000	21.5000	21.5000	+3.714%	1	165	-67.442%
2025-08-12	21.3800	21.3800	20.7300	20.7300	-0.718%	3	164	-66.233%
2025-08-11	21.1500	21.1500	20.6700	20.8800	-3.867%	3	164	-66.475%
2025-08-08	22.2000	22.2000	21.7200	21.7200	+5.951%	5	165	-67.772%
2025-08-05	20.5500	20.5500	20.5000	20.5000	-13.502%	3	170	-65.854%
2025-07-29	23.7000	23.7000	23.7000	23.7000	0.000%	1	170	-70.464%
2025-07-28	23.7000	23.7000	23.7000	23.7000	-6.546%	1	170	-70.464%
2025-07-15	25.3600	25.3600	25.3600	25.3600	-10.861%	1	169	-72.397%
2025-07-07	28.4200	28.4500	28.1600	28.4500	+2.893%	8	169	-75.395%
2025-07-03	27.6500	27.6500	27.6500	27.6500	-7.987%	1	175	-74.684%
2025-06-25	30.0000	30.0500	30.0000	30.0500	-8.579%	2	175	-76.705%
2025-06-23	32.8700	32.8700	32.8700	32.8700	-5.082%	1	175	-78.704%
2025-06-16	34.6300	34.6300	34.6300	34.6300	-6.607%	1	176	-79.786%
2025-06-06	36.9400	37.0800	36.9300	37.0800	-2.626%	40	177	-81.122%
2025-06-05	38.0800	38.0800	38.0800	38.0800	-2.359%	1	177	-81.618%
2025-06-04	39.0000	39.0000	39.0000	39.0000	-6.587%	4	178	-82.051%
2025-05-30	41.7500	41.7500	41.7500	41.7500	-8.019%	2	178	-83.234%
2025-05-23	45.3900	45.3900	45.3900	45.3900	+5.387%	34	176	-84.578%
2025-05-22	43.0700	43.0700	43.0700	43.0700	+3.162%	1	176	-83.747%
2025-05-19	41.7500	41.7500	41.7500	41.7500	-4.897%	1	177	-83.234%
2025-05-14	43.9000	43.9000	43.9000	43.9000	-1.082%	5	176	-84.055%
2025-05-13	44.3800	44.3800	44.3800	44.3800	-3.100%	5	176	-84.227%
2025-05-12	46.3500	46.3600	45.7500	45.8000	-14.312%	32	171	-84.716%
2025-05-07	53.1600	53.5500	53.1600	53.4500	+3.086%	22	174	-86.904%
2025-05-02	51.8500	51.8500	51.8500	51.8500	-6.711%	2	168	-86.500%
2025-05-01	55.0700	55.5800	55.0700	55.5800	-29.332%	2	167	-87.406%
2025-04-01	78.6500	78.6500	78.6500	78.6500	-7.471%	8	167	-91.100%
2025-03-31	85.0000	85.0000	85.0000	85.0000	+22.320%	1	167	-91.765%
2025-03-26	69.4900	69.4900	69.4900	69.4900	+0.637%	1	167	-89.927%
2025-03-25	69.0500	69.0500	69.0500	69.0500	-12.816%	1	167	-89.862%
2025-03-11	79.2000	79.2000	79.2000	79.2000	+32.752%	15	167	-91.162%
2025-02-21	59.6600	59.6600	59.6600	59.6600	-1.307%	2	167	-88.267%
2025-02-04	60.4500	60.4500	60.4500	60.4500	+2.946%	15	166	-88.420%
2025-01-30	58.7200	58.7200	58.7200	58.7200	+20.947%	1	166	-88.079%
2025-01-29	48.5500	48.5500	48.5500	48.5500	+3.629%	2	166	-85.582%
2025-01-23	47.0500	47.0500	46.8500	46.8500	-18.380%	101	166	-85.059%
2025-01-08	57.4500	57.4500	57.4000	57.4000	+13.103%	3	139	-87.805%
2024-12-26	50.7500	50.7500	50.7500	50.7500	-1.913%	2	139	-86.207%
2024-12-18	49.5000	51.7400	49.5000	51.7400	+5.506%	2	137	-86.471%
2024-12-05	49.0400	49.0400	49.0400	49.0400	-7.872%	3	139	-85.726%
2024-12-02	53.1800	53.2300	53.1800	53.2300	-11.283%	45	136	-86.850%
2024-09-30	60.0000	60.0000	60.0000	60.0000	+5.634%	1	95	-88.333%
2024-09-23	56.9000	56.9000	56.7500	56.8000	+1.429%	16	106	-87.676%
2024-09-19	56.0000	56.0000	56.0000	56.0000	-10.572%	2	101	-87.500%
2024-08-22	61.1000	62.6200	61.1000	62.6200	+1.491%	4	102	-88.821%
2024-08-20	61.7500	61.7500	61.7000	61.7000	-20.592%	2	102	-88.655%
2024-08-05	77.7500	77.7500	77.6000	77.7000	+23.333%	11	101	-90.991%
2024-07-25	63.0000	63.0000	63.0000	63.0000	+14.964%	1	91	-88.889%
2024-07-22	54.8000	54.8000	54.8000	54.8000	-3.266%	75	90	-87.226%
2024-07-19	56.6500	56.6500	56.6500	56.6500	+1.161%	2	15	-87.643%
2024-07-18	56.0000	56.0000	56.0000	56.0000	+2.283%	1	16	-87.500%
2024-07-16	52.1000	54.7500	52.1000	54.7500	+8.116%	5	16	-87.215%
2024-07-15	50.6400	50.6400	50.6400	50.6400	-0.118%	1	20	-86.177%
2024-07-12	50.7000	50.7000	50.7000	50.7000	-0.530%	2	19	-86.193%
2024-07-11	49.1700	50.9700	49.1700	50.9700	+5.201%	2	18	-86.266%
2024-07-10	48.1800	48.4500	48.0200	48.4500	-0.880%	3	17	-85.552%
2024-07-09	47.3200	48.8800	47.3200	48.8800	+6.725%	3	15	-85.679%
2024-07-05	46.1000	46.6000	45.8000	45.8000	-5.372%	20	14	-84.716%
2024-07-03	48.1300	48.4000	48.1300	48.4000	-1.885%	2	17	-85.537%
2024-07-02	48.7500	49.3300	48.7300	49.3300	+0.468%	3	17	-85.810%
2024-07-01	49.1000	49.1000	49.1000	49.1000	-3.631%	1	16	-85.743%
2024-06-28	50.9500	50.9500	50.2100	50.9500	-0.098%	3	16	-86.261%
2024-06-27	50.0900	51.0000	50.0900	51.0000	0.000%	6	16	-86.275%
2024-06-26	51.0000	51.0000	51.0000	51.0000	+0.691%	1	16	-86.275%
2024-06-25	52.5500	52.5500	50.6500	50.6500	-2.596%	3	17	-86.180%
2024-06-24	52.0000	52.0000	52.0000	52.0000	-0.952%	4	15	-86.538%
2024-06-21	52.5000	52.5000	52.5000	52.5000	-1.685%	2	11	-86.667%
2024-06-18	53.5600	53.5600	53.4000	53.4000	+3.208%	6	6	-86.891%
2024-06-17	52.2000	52.2000	51.7400	51.7400	-3.109%	2	6	-86.471%
2024-06-13	53.4000	53.4000	53.4000	53.4000	-7.676%	1	4	-86.891%
2024-06-11	57.8400	57.8400	57.8400	57.8400	-12.071%	1	3	-87.898%
2024-02-12	65.7800	65.7800	65.7800	65.7800	0.000%	2	2	-89.358%