Dark

MSFT20271217P390
MSFT Dec 17 2027 390.00 Put (MSFT271217P00390000)
option OPRA

EOD

Aug 3, 2026

26.05-16.346%(-5.09)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	26.5000	26.5000	26.0500	26.0500	-16.346%	11	481	0.000%
2026-07-31	31.8200	31.8200	31.0000	31.1400	-4.420%	4	480	-16.346%
2026-07-30	34.5000	34.5000	32.5000	32.5800	-38.330%	54	480	-20.043%
2026-07-29	53.5000	53.5000	52.8300	52.8300	+0.152%	6	452	-50.691%
2026-07-28	53.4200	53.4200	52.2500	52.7500	-4.697%	7	452	-50.616%
2026-07-27	55.9800	55.9800	55.3500	55.3500	-6.740%	8	453	-52.936%
2026-07-24	59.3500	59.3500	59.3500	59.3500	+0.593%	2	451	-56.108%
2026-07-23	58.8500	59.0000	58.8500	59.0000	+0.889%	2	451	-55.847%
2026-07-22	58.5000	58.5000	58.4800	58.4800	+9.411%	4	450	-55.455%
2026-07-20	56.7300	56.7300	53.4500	53.4500	+0.281%	4	446	-51.263%
2026-07-16	53.3000	53.3000	53.3000	53.3000	-9.569%	6	446	-51.126%
2026-07-14	58.9400	58.9400	58.9400	58.9400	-1.848%	1	440	-55.803%
2026-07-10	60.0500	60.0500	60.0500	60.0500	+0.250%	1	440	-56.619%
2026-07-06	59.7400	59.9000	59.2400	59.9000	-1.155%	8	440	-56.511%
2026-07-02	60.6000	60.6000	60.6000	60.6000	+2.141%	1	444	-57.013%
2026-07-01	59.8900	59.8900	59.3300	59.3300	-7.441%	2	444	-56.093%
2026-06-30	67.2000	67.2200	64.1000	64.1000	-3.783%	7	445	-59.360%
2026-06-29	65.8000	67.6000	65.8000	66.6200	+1.803%	102	445	-60.898%
2026-06-26	68.7600	68.7600	65.4400	65.4400	-9.676%	22	483	-60.193%
2026-06-25	74.4500	74.4500	72.4500	72.4500	+17.767%	30	482	-64.044%
2026-06-24	61.5200	61.5200	61.5200	61.5200	-2.797%	1	481	-57.656%
2026-06-23	64.0400	64.0400	63.1400	63.2900	-2.360%	3	481	-58.840%
2026-06-22	60.9500	64.8200	60.9500	64.8200	+4.853%	49	480	-59.812%
2026-06-18	62.0300	62.0300	61.6700	61.8200	+2.965%	21	430	-57.862%
2026-06-17	57.1800	60.0400	57.1800	60.0400	+9.064%	7	430	-56.612%
2026-06-16	55.0500	55.0500	55.0500	55.0500	+2.381%	2	430	-52.679%
2026-06-15	53.7700	53.7700	53.7700	53.7700	-5.667%	1	430	-51.553%
2026-06-11	56.7400	57.1900	56.7400	57.0000	+14.160%	12	430	-54.298%
2026-06-09	50.9500	50.9500	49.9300	49.9300	+6.234%	10	431	-47.827%
2026-06-08	46.1000	47.9700	46.1000	47.0000	+4.514%	8	431	-44.574%
2026-06-05	42.7400	44.9700	42.7400	44.9700	+5.812%	83	431	-42.072%
2026-06-04	42.5000	42.5000	42.5000	42.5000	+8.696%	1	395	-38.706%
2026-06-02	38.1500	39.1000	38.1500	39.1000	+16.231%	2	395	-33.376%
2026-06-01	32.3000	33.6500	32.3000	33.6400	-7.684%	5	396	-22.562%
2026-05-29	40.0000	40.0000	36.4400	36.4400	-10.467%	3	400	-28.513%
2026-05-28	40.7800	40.7800	40.7000	40.7000	-11.329%	3	403	-35.995%
2026-05-27	45.9000	45.9000	45.9000	45.9000	+4.723%	1	404	-43.246%
2026-05-26	44.8500	44.8500	43.8300	43.8300	+2.646%	7	404	-40.566%
2026-05-22	42.4100	42.7000	42.4100	42.7000	-0.582%	4	411	-38.993%
2026-05-21	42.9000	43.4600	42.7600	42.9500	+4.629%	28	413	-39.348%
2026-05-19	41.2500	41.2500	41.0500	41.0500	-0.845%	5	413	-36.541%
2026-05-18	41.4000	41.4000	41.4000	41.4000	-1.429%	3	402	-37.077%
2026-05-15	42.8000	42.8000	42.0000	42.0000	-7.039%	3	402	-37.976%
2026-05-12	44.9900	45.5500	44.4800	45.1800	+1.074%	69	403	-42.342%
2026-05-11	44.7000	44.7000	44.7000	44.7000	+5.226%	2	403	-41.723%
2026-05-08	42.5000	42.5000	41.7000	42.4800	+6.466%	5	350	-38.677%
2026-05-07	39.9800	39.9800	39.9000	39.9000	-11.314%	2	349	-34.712%
2026-05-06	44.9900	44.9900	44.9900	44.9900	+2.834%	1	351	-42.098%
2026-05-05	43.7500	43.7500	43.7500	43.7500	-0.342%	1	352	-40.457%
2026-05-04	43.9000	43.9000	43.9000	43.9000	-4.399%	1	353	-40.661%
2026-04-30	47.3000	49.1000	45.9200	45.9200	+7.996%	9	353	-43.271%
2026-04-29	43.2000	43.3000	42.5200	42.5200	-0.538%	3	351	-38.735%
2026-04-27	43.2500	43.2500	42.7500	42.7500	-3.105%	11	353	-39.064%
2026-04-24	44.3300	44.3600	44.1200	44.1200	-3.563%	4	351	-40.956%
2026-04-23	45.7500	45.7500	45.7500	45.7500	+14.090%	1	350	-43.060%
2026-04-22	40.1000	40.1000	40.1000	40.1000	-8.967%	1	349	-35.037%
2026-04-20	44.0500	44.0500	44.0500	44.0500	+2.633%	3	349	-40.863%
2026-04-17	43.5500	44.0000	42.7500	42.9200	-4.622%	13	346	-39.306%
2026-04-16	46.3000	46.5500	45.0000	45.0000	-7.881%	10	355	-42.111%
2026-04-15	50.8000	50.8000	48.8500	48.8500	-10.367%	5	350	-46.673%
2026-04-14	54.2500	54.5000	53.8500	54.5000	-10.406%	42	347	-52.202%
2026-04-13	60.8300	60.8300	60.8300	60.8300	-1.570%	3	340	-57.176%
2026-04-10	61.8000	61.8000	61.8000	61.8000	+7.106%	1	337	-57.848%
2026-04-08	57.7000	57.7000	57.7000	57.7000	-6.785%	1	337	-54.853%
2026-04-07	61.9000	61.9000	61.9000	61.9000	+1.127%	2	337	-57.916%
2026-04-06	61.4600	61.4600	61.2100	61.2100	-4.939%	3	337	-57.442%
2026-04-02	64.3900	64.3900	64.3900	64.3900	+3.855%	1	337	-59.543%
2026-04-01	62.5200	62.5200	62.0000	62.0000	-4.498%	15	337	-57.984%
2026-03-31	64.9200	64.9200	64.9200	64.9200	-5.954%	1	332	-59.874%
2026-03-30	68.1000	69.0300	66.9800	69.0300	+0.906%	17	332	-62.263%
2026-03-27	68.6300	69.1800	68.1200	68.4100	+5.490%	23	340	-61.921%
2026-03-26	64.9700	64.9800	64.8500	64.8500	+3.479%	8	329	-59.830%
2026-03-25	59.7900	62.6700	59.7900	62.6700	+4.677%	8	329	-58.433%
2026-03-24	59.9500	59.9500	59.8600	59.8700	+3.046%	80	333	-56.489%
2026-03-20	56.2900	58.1000	56.2900	58.1000	+6.119%	13	332	-55.164%
2026-03-19	54.7500	54.7500	54.7500	54.7500	+4.445%	1	343	-52.420%
2026-03-18	52.6300	52.6300	52.4200	52.4200	+1.530%	2	343	-50.305%
2026-03-17	51.6300	51.6300	51.6300	51.6300	+0.155%	2	343	-49.545%
2026-03-16	53.1500	53.4000	51.1000	51.5500	-4.924%	23	343	-49.467%
2026-03-13	53.6000	54.3400	53.6000	54.2200	+5.139%	3	338	-51.955%
2026-03-10	50.8000	51.5700	50.8000	51.5700	+0.428%	11	340	-49.486%
2026-03-06	51.3500	51.3500	51.3500	51.3500	+1.402%	1	335	-49.270%
2026-03-05	50.6400	50.6400	50.6400	50.6400	-9.280%	1	334	-48.558%
2026-03-03	55.8200	55.8200	55.8200	55.8200	-1.725%	1	334	-53.332%
2026-02-27	56.8000	56.8000	56.8000	56.8000	+7.271%	1	334	-54.137%
2026-02-26	52.9500	52.9500	52.9500	52.9500	-7.897%	2	334	-50.803%
2026-02-24	58.3600	58.3600	57.4900	57.4900	-2.061%	12	334	-54.688%
2026-02-23	56.2300	58.8000	56.2300	58.7000	+9.925%	12	330	-55.622%
2026-02-20	53.4000	53.4000	53.4000	53.4000	+4.236%	3	330	-51.217%
2026-02-19	51.4200	52.0600	51.2300	51.2300	-3.267%	4	330	-49.151%
2026-02-18	52.9600	52.9600	52.9600	52.9600	+5.920%	4	329	-50.812%
2026-02-11	51.2000	51.2000	49.9500	50.0000	+7.945%	4	333	-47.900%
2026-02-10	46.3200	46.3200	46.3200	46.3200	-7.949%	1	332	-43.761%
2026-02-09	50.3200	50.3200	50.3200	50.3200	-2.291%	1	331	-48.231%
2026-02-06	51.2400	53.0000	51.2400	51.5000	-4.328%	61	331	-49.417%
2026-02-05	48.8300	53.8300	48.8300	53.8300	+19.543%	22	351	-51.607%
2026-02-04	45.5000	45.5000	45.0300	45.0300	+1.123%	4	342	-42.150%
2026-02-03	44.1500	45.0500	44.1500	44.5300	+7.664%	13	341	-41.500%
2026-02-02	40.3000	41.3600	40.3000	41.3600	+1.622%	2	337	-37.016%
2026-01-30	39.3700	40.7000	39.3700	40.7000	-5.896%	2	337	-35.995%
2026-01-29	39.0000	43.2500	39.0000	43.2500	+56.703%	25	335	-39.769%
2026-01-28	27.6000	27.6000	27.6000	27.6000	0.000%	3	320	-5.616%
2026-01-27	27.8500	27.8500	27.6000	27.6000	-4.828%	2	320	-5.616%
2026-01-26	29.1000	29.1000	29.0000	29.0000	-12.782%	3	320	-10.172%
2026-01-22	33.5300	33.6000	33.2500	33.2500	-4.864%	5	322	-21.654%
2026-01-21	36.4000	36.9000	34.9500	34.9500	+7.373%	24	317	-25.465%
2026-01-20	32.4600	32.5500	32.4600	32.5500	+6.199%	2	315	-19.969%
2026-01-16	30.6500	30.6500	30.6500	30.6500	-3.006%	2	315	-15.008%
2026-01-14	31.6000	31.6000	31.6000	31.6000	+17.910%	2	315	-17.563%
2026-01-12	27.2000	27.2000	26.8000	26.8000	-2.368%	11	313	-2.799%
2026-01-09	28.7000	28.7000	27.4500	27.4500	-1.259%	38	304	-5.100%
2026-01-08	27.9000	27.9000	27.8000	27.8000	-5.890%	12	268	-6.295%
2026-01-05	29.5400	29.5400	29.5400	29.5400	-0.203%	2	254	-11.814%
2026-01-02	29.6000	29.6000	29.6000	29.6000	+12.548%	2	254	-11.993%
2025-12-26	26.3000	26.3000	26.3000	26.3000	-0.942%	2	252	-0.951%
2025-12-23	26.5500	26.5500	26.5500	26.5500	-5.348%	10	252	-1.883%
2025-12-19	27.4000	28.0500	27.3000	28.0500	+1.264%	19	252	-7.130%
2025-12-18	27.7000	27.7000	27.7000	27.7000	-6.102%	3	251	-5.957%
2025-12-17	29.5000	29.5000	29.5000	29.5000	-3.846%	1	248	-11.695%
2025-12-16	30.6800	30.6800	30.6800	30.6800	+12.794%	2	247	-15.091%
2025-12-08	27.2000	27.2000	27.2000	27.2000	-5.226%	3	247	-4.228%
2025-12-03	28.7000	28.7000	28.7000	28.7000	+7.491%	1	244	-9.233%
2025-12-02	26.7000	26.7000	26.7000	26.7000	-2.198%	2	243	-2.434%
2025-11-28	27.3000	27.3000	27.3000	27.3000	-4.679%	2	241	-4.579%
2025-11-19	28.6400	28.6400	28.6400	28.6400	+5.101%	1	239	-9.043%
2025-11-18	28.1400	28.1400	27.2500	27.2500	+10.908%	2	238	-4.404%
2025-11-14	24.5700	24.5700	24.5700	24.5700	-0.727%	2	236	+6.024%
2025-11-10	24.7500	24.7500	24.7500	24.7500	-5.354%	1	236	+5.253%
2025-11-06	26.1500	26.1500	26.1500	26.1500	+14.442%	2	236	-0.382%
2025-10-31	22.9500	22.9500	22.8500	22.8500	+11.791%	2	236	+14.004%
2025-10-30	20.1800	20.4400	20.1800	20.4400	+9.013%	2	234	+27.446%
2025-10-28	17.8000	18.7500	17.8000	18.7500	-10.330%	70	232	+38.933%
2025-10-23	20.6900	20.9100	20.6900	20.9100	+2.500%	2	232	+24.582%
2025-10-22	20.2500	20.4000	20.2500	20.4000	-3.592%	5	232	+27.696%
2025-10-20	21.5200	21.5200	21.1600	21.1600	-6.578%	2	237	+23.110%
2025-10-16	22.6500	22.6500	22.6500	22.6500	+2.257%	3	238	+15.011%
2025-10-13	22.1000	22.2900	21.9600	22.1500	+15.726%	6	235	+17.607%
2025-10-06	19.1400	19.1400	19.1400	19.1400	-6.176%	1	235	+36.102%
2025-10-03	20.4000	20.4000	20.4000	20.4000	-1.211%	6	235	+27.696%
2025-10-02	21.1600	21.1600	20.6500	20.6500	+3.353%	102	234	+26.150%
2025-10-01	19.9700	20.0200	19.9700	19.9800	-6.197%	4	278	+30.380%
2025-09-24	21.3000	21.3000	21.3000	21.3000	+4.720%	4	278	+22.300%
2025-09-22	20.3400	20.3400	20.3400	20.3400	+0.246%	1	278	+28.073%
2025-09-19	20.2900	20.2900	20.2900	20.2900	-4.742%	3	279	+28.388%
2025-09-18	20.7800	21.3000	20.7800	21.3000	-0.930%	3	279	+22.300%
2025-08-29	21.5000	21.5000	21.5000	21.5000	+3.068%	1	279	+21.163%
2025-08-28	20.8600	20.8600	20.8600	20.8600	-5.182%	1	279	+24.880%
2025-08-27	22.0000	22.0000	22.0000	22.0000	+4.862%	1	279	+18.409%
2025-08-25	20.9800	20.9800	20.9800	20.9800	-3.585%	1	279	+24.166%
2025-08-22	21.7600	21.7600	21.7600	21.7600	-4.352%	4	279	+19.715%
2025-08-21	21.9000	22.7500	21.9000	22.7500	+3.409%	4	279	+14.505%
2025-08-20	22.2400	22.2400	22.0000	22.0000	+5.012%	4	279	+18.409%
2025-08-18	21.0000	21.0000	20.9500	20.9500	+7.712%	4	278	+24.344%
2025-08-15	19.4500	19.4500	19.4500	19.4500	+3.183%	1	278	+33.933%
2025-08-13	18.7000	18.8500	18.7000	18.8500	+1.344%	4	277	+38.196%
2025-08-12	18.6700	18.7700	18.4600	18.6000	-2.872%	17	277	+40.054%
2025-08-11	19.1500	19.1500	19.1500	19.1500	-4.393%	2	277	+36.031%
2025-08-08	20.0300	20.0300	20.0300	20.0300	-1.086%	20	277	+30.055%
2025-08-07	20.2500	20.2500	20.2500	20.2500	+1.759%	1	277	+28.642%
2025-08-06	19.8000	19.9000	19.5900	19.9000	+8.743%	3	277	+30.905%
2025-08-05	18.3500	18.4100	18.3000	18.3000	-0.435%	10	277	+42.350%
2025-08-04	18.7500	18.7500	18.3800	18.3800	-10.993%	3	272	+41.730%
2025-08-01	20.3900	20.6700	20.3900	20.6500	+20.619%	4	272	+26.150%
2025-07-31	17.0900	17.1200	16.8800	17.1200	-16.732%	63	269	+52.161%
2025-07-30	21.0400	21.0400	20.5600	20.5600	-0.676%	6	212	+26.702%
2025-07-25	20.8000	20.8000	20.7000	20.7000	-2.358%	2	214	+25.845%
2025-07-24	21.2000	21.2000	21.2000	21.2000	-5.230%	1	214	+22.877%
2025-07-22	21.9500	22.3700	21.9500	22.3700	+3.565%	11	214	+16.451%
2025-07-21	21.5200	21.6000	21.5200	21.6000	-7.495%	7	216	+20.602%
2025-07-11	23.3400	23.3500	23.3400	23.3500	+1.082%	34	220	+11.563%
2025-07-09	23.1000	23.1000	23.1000	23.1000	-6.059%	2	234	+12.771%
2025-07-07	24.5900	24.5900	24.5900	24.5900	+1.612%	1	235	+5.937%
2025-07-03	24.3000	24.3000	24.1800	24.2000	-2.419%	18	238	+7.645%
2025-06-30	24.8000	24.8000	24.8000	24.8000	-1.665%	1	239	+5.040%
2025-06-27	25.2200	25.2200	25.2200	25.2200	-1.830%	2	239	+3.291%
2025-06-26	25.6900	25.6900	25.6900	25.6900	-1.192%	7	239	+1.401%
2025-06-25	26.0000	26.0000	26.0000	26.0000	-2.256%	6	242	+0.192%
2025-06-24	26.6000	26.6000	26.6000	26.6000	-3.971%	10	242	-2.068%
2025-06-23	27.7500	27.7500	27.7000	27.7000	-5.428%	4	242	-5.957%
2025-06-18	29.2900	29.2900	29.2900	29.2900	-0.913%	2	239	-11.062%
2025-06-13	29.5700	29.5700	29.5600	29.5600	-1.761%	68	239	-11.874%
2025-06-09	30.0900	30.0900	30.0900	30.0900	+0.838%	10	222	-13.426%
2025-06-06	29.9500	30.4000	29.8400	29.8400	-6.281%	40	222	-12.701%
2025-06-03	31.8400	31.8400	31.8400	31.8400	-4.384%	10	222	-18.185%
2025-05-30	33.3000	33.3000	33.3000	33.3000	+1.370%	2	212	-21.772%
2025-05-28	32.8500	32.8500	32.8500	32.8500	-1.054%	1	211	-20.700%
2025-05-19	33.2000	33.2000	33.2000	33.2000	-3.037%	1	212	-21.536%
2025-05-16	34.2400	34.2400	34.2400	34.2400	-3.277%	2	213	-23.919%
2025-05-13	35.4000	35.4000	35.4000	35.4000	-1.803%	1	212	-26.412%
2025-05-12	36.0500	36.0500	36.0500	36.0500	-14.167%	1	212	-27.739%
2025-05-07	42.0000	42.0000	42.0000	42.0000	+3.704%	100	213	-37.976%
2025-05-05	40.5000	40.5000	40.5000	40.5000	-0.369%	1	127	-35.679%
2025-05-01	41.5700	41.5700	40.6500	40.6500	-23.302%	2	128	-35.916%
2025-04-29	53.0000	53.0000	53.0000	53.0000	-9.495%	1	128	-50.849%
2025-04-23	58.1000	58.5600	58.1000	58.5600	-14.085%	3	128	-55.516%
2025-04-21	66.6500	68.1600	66.6500	68.1600	+10.649%	4	126	-61.781%
2025-04-17	61.6000	61.6000	61.6000	61.6000	-2.532%	10	137	-57.711%
2025-04-16	58.1700	63.2000	58.0500	63.2000	+16.241%	23	137	-58.782%
2025-04-15	54.3000	54.6600	54.0200	54.3700	+2.084%	24	136	-52.088%
2025-04-14	53.2600	53.2600	53.2600	53.2600	-3.164%	1	124	-51.089%
2025-04-11	59.0000	59.0000	55.0000	55.0000	-4.181%	10	124	-52.636%
2025-04-10	57.4000	57.4000	57.4000	57.4000	-17.160%	1	124	-54.617%
2025-04-09	69.2900	69.2900	69.2900	69.2900	+1.927%	3	125	-62.404%
2025-04-08	67.2200	67.9800	67.2200	67.9800	-3.520%	2	125	-61.680%
2025-04-07	75.1900	75.1900	70.4600	70.4600	+7.540%	13	125	-63.029%
2025-04-04	66.4800	66.9800	65.5200	65.5200	+15.149%	30	124	-60.241%
2025-04-01	56.9000	56.9000	56.9000	56.9000	-1.947%	1	131	-54.218%
2025-03-31	61.5400	61.5400	58.0300	58.0300	+1.274%	12	130	-55.109%
2025-03-28	51.9600	57.3000	51.9600	57.3000	+13.917%	4	128	-54.538%
2025-03-27	50.3000	50.3000	50.3000	50.3000	-1.700%	1	128	-48.211%
2025-03-26	51.1700	51.1700	51.1700	51.1700	+4.025%	1	127	-49.091%
2025-03-25	49.3000	49.3000	49.0000	49.1900	-1.620%	7	126	-47.042%
2025-03-24	50.3200	50.7300	49.9300	50.0000	-4.233%	38	130	-47.900%
2025-03-19	52.2100	52.2100	52.2100	52.2100	+1.065%	1	117	-50.105%
2025-03-17	53.1000	53.1000	51.6600	51.6600	-3.439%	8	116	-49.574%
2025-03-14	53.5000	53.5000	53.5000	53.5000	-7.838%	2	111	-51.308%
2025-03-13	58.0500	58.0500	58.0500	58.0500	+3.127%	2	108	-55.125%
2025-03-12	56.2000	56.2900	56.2000	56.2900	+2.345%	2	108	-53.722%
2025-03-11	55.0000	55.0000	55.0000	55.0000	+2.708%	5	106	-52.636%
2025-03-07	53.5500	53.5500	53.5500	53.5500	+3.679%	10	101	-51.354%
2025-03-05	51.6500	51.6500	51.6500	51.6500	-6.431%	7	96	-49.564%
2025-03-04	56.9700	56.9700	53.7000	55.2000	+12.976%	31	89	-52.808%
2025-03-03	48.8500	48.8600	48.8500	48.8600	-6.488%	6	59	-46.684%
2025-02-28	52.2500	52.2500	52.2500	52.2500	+7.070%	8	53	-50.144%
2025-02-25	46.9200	48.8000	46.9200	48.8000	+6.971%	3	52	-46.619%
2025-02-24	45.6200	45.6200	45.6200	45.6200	+7.468%	1	52	-42.898%
2025-02-19	42.4500	42.4500	42.4500	42.4500	-1.736%	1	51	-38.634%
2025-02-11	45.5000	45.5000	43.2000	43.2000	+0.582%	2	50	-39.699%
2025-02-10	42.9500	42.9500	42.9500	42.9500	-3.266%	5	50	-39.348%
2025-02-07	44.1500	44.4000	44.1500	44.4000	+1.742%	4	50	-41.329%
2025-02-05	43.6400	43.6400	43.6400	43.6400	+2.514%	1	49	-40.307%
2025-02-03	42.5700	42.5700	42.5700	42.5700	+3.325%	1	48	-38.807%
2025-01-31	41.2000	41.2000	41.2000	41.2000	-2.323%	2	48	-36.772%
2025-01-30	42.6900	42.6900	42.1800	42.1800	+6.113%	2	46	-38.241%
2025-01-27	39.7500	39.7500	39.7500	39.7500	+17.430%	1	46	-34.465%
2025-01-24	33.8500	33.8500	33.8500	33.8500	-3.698%	2	47	-23.043%
2025-01-22	35.4500	35.4500	35.1000	35.1500	-12.671%	46	46	-25.889%
2025-01-16	40.2500	40.2500	40.2500	40.2500	-6.936%	1	3	-35.280%
2025-01-14	43.2500	43.2500	43.2500	43.2500	-0.392%	1	3	-39.769%
2025-01-13	43.3500	43.4200	43.3500	43.4200	+7.876%	2	2	-40.005%
2025-01-07	40.2500	40.2500	40.2500	40.2500	0.000%	1	1	-35.280%