Dark

MSFT20271217P420
MSFT Dec 17 2027 420.00 Put (MSFT271217P00420000)
option OPRA

EOD

Aug 3, 2026

35.50-15.274%(-6.40)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	35.5000	35.7000	34.9000	35.5000	-15.274%	11	948	0.000%
2026-07-31	43.0000	43.4500	41.0000	41.9000	-2.558%	32	952	-15.274%
2026-07-30	46.9500	46.9500	43.0000	43.0000	-43.703%	16	954	-17.442%
2026-07-24	76.3800	76.3800	76.3800	76.3800	+0.566%	1	961	-53.522%
2026-07-23	75.8500	75.9500	75.8500	75.9500	+5.457%	2	961	-53.259%
2026-07-20	73.8100	73.8100	72.0200	72.0200	+6.146%	4	962	-50.708%
2026-07-16	67.8500	67.8500	67.8500	67.8500	-5.025%	8	959	-47.679%
2026-07-15	71.5100	71.5400	71.4400	71.4400	-4.172%	200	951	-50.308%
2026-07-13	75.2700	75.2700	73.8500	74.5500	-4.814%	81	866	-52.381%
2026-07-06	78.3200	78.3200	78.3200	78.3200	+4.427%	2	846	-54.673%
2026-07-02	75.0000	75.0000	75.0000	75.0000	-2.140%	5	843	-52.667%
2026-07-01	76.9500	76.9500	76.6400	76.6400	-8.729%	34	843	-53.680%
2026-06-30	83.9700	83.9700	83.9700	83.9700	-1.386%	1	811	-57.723%
2026-06-29	85.5500	85.5500	85.1500	85.1500	-3.447%	46	810	-58.309%
2026-06-26	88.1900	88.1900	88.1900	88.1900	-1.188%	1	789	-59.746%
2026-06-25	90.2300	90.2300	89.2500	89.2500	+10.499%	17	790	-60.224%
2026-06-23	81.2700	81.2700	80.7700	80.7700	-1.835%	4	773	-56.048%
2026-06-22	78.7600	82.2800	78.7600	82.2800	+5.474%	3	771	-56.855%
2026-06-18	79.9500	80.5500	78.0100	78.0100	-0.230%	14	764	-54.493%
2026-06-17	75.5300	78.1900	75.5300	78.1900	+7.507%	5	764	-54.598%
2026-06-16	71.2800	72.7300	71.2800	72.7300	-2.297%	7	764	-51.189%
2026-06-12	75.0000	75.0000	74.1800	74.4400	+0.963%	19	759	-52.311%
2026-06-11	70.3300	74.0300	70.3300	73.7300	+8.204%	45	772	-51.851%
2026-06-10	69.1400	69.1400	65.9300	68.1400	+3.635%	29	761	-47.901%
2026-06-09	63.3200	65.9400	62.5500	65.7500	+6.772%	29	757	-46.008%
2026-06-08	60.0200	62.7000	60.0200	61.5800	+12.331%	41	754	-42.351%
2026-06-04	54.8200	54.8200	54.8200	54.8200	-2.403%	1	744	-35.243%
2026-06-03	56.1200	56.1700	56.1200	56.1700	+7.978%	2	743	-36.799%
2026-06-02	52.0200	52.0200	52.0200	52.0200	+15.600%	1	744	-31.757%
2026-06-01	43.5500	45.2000	42.9500	45.0000	-7.503%	6	745	-21.111%
2026-05-29	51.2000	51.2000	48.6500	48.6500	-10.636%	41	747	-27.030%
2026-05-28	55.2300	55.2300	54.4400	54.4400	-7.698%	43	754	-34.791%
2026-05-27	58.9800	58.9800	58.9800	58.9800	+1.080%	6	751	-39.810%
2026-05-26	57.9500	58.3500	57.9500	58.3500	+4.345%	31	753	-39.160%
2026-05-19	53.2000	55.9200	53.2000	55.9200	+4.134%	2	752	-36.516%
2026-05-15	53.7000	53.7000	53.7000	53.7000	-11.107%	1	752	-33.892%
2026-05-14	62.1100	62.1100	59.7200	60.4100	-1.307%	12	753	-41.235%
2026-05-13	62.0300	62.3200	61.2100	61.2100	+5.009%	12	771	-42.003%
2026-05-11	58.2900	58.2900	58.2900	58.2900	+0.935%	1	771	-39.098%
2026-05-08	56.0000	57.7500	56.0000	57.7500	+7.562%	11	771	-38.528%
2026-05-07	53.6900	53.6900	53.6900	53.6900	-5.359%	1	761	-33.880%
2026-05-04	55.8300	56.7300	55.8300	56.7300	-2.609%	4	761	-37.423%
2026-05-01	59.0800	59.0800	58.2500	58.2500	-9.620%	10	748	-39.056%
2026-04-30	63.9300	64.4500	63.9300	64.4500	+15.089%	16	748	-44.919%
2026-04-29	56.1000	56.8500	56.0000	56.0000	-1.582%	3	732	-36.607%
2026-04-27	57.5600	57.5600	56.9000	56.9000	+0.106%	29	731	-37.610%
2026-04-24	58.5800	58.5800	56.8400	56.8400	-4.966%	42	731	-37.544%
2026-04-23	57.8000	59.8500	57.8000	59.8100	+11.983%	56	731	-40.645%
2026-04-22	53.6200	53.6200	53.4100	53.4100	-3.939%	10	706	-33.533%
2026-04-21	55.6000	55.6000	55.6000	55.6000	-4.615%	1	702	-36.151%
2026-04-20	58.2900	58.2900	58.2900	58.2900	+1.427%	1	702	-39.098%
2026-04-17	55.8500	57.4700	55.1500	57.4700	-2.328%	3	702	-38.229%
2026-04-16	58.8500	58.8500	58.8400	58.8400	-4.185%	2	702	-39.667%
2026-04-15	65.0000	65.0000	61.4100	61.4100	-19.006%	2	702	-42.192%
2026-04-13	75.8200	75.8200	75.8200	75.8200	+1.093%	2	701	-53.179%
2026-04-08	71.7100	75.0000	71.7100	75.0000	-4.967%	2	703	-52.667%
2026-04-07	78.9200	78.9200	78.9200	78.9200	-1.041%	2	703	-55.018%
2026-04-01	79.6800	79.7500	79.6800	79.7500	-1.482%	2	701	-55.486%
2026-03-31	80.9500	80.9500	80.9500	80.9500	-4.865%	3	699	-56.146%
2026-03-30	85.0900	85.0900	85.0900	85.0900	-3.373%	1	702	-58.279%
2026-03-27	87.1400	88.2500	87.0000	88.0600	+8.783%	14	702	-59.687%
2026-03-26	80.9300	81.0400	80.9300	80.9500	+3.689%	5	709	-56.146%
2026-03-24	78.4800	78.4800	77.7800	78.0700	+9.803%	14	714	-54.528%
2026-03-23	71.2200	71.2200	71.1000	71.1000	+1.935%	50	700	-50.070%
2026-03-18	69.7500	69.7500	69.7500	69.7500	+5.746%	3	723	-49.104%
2026-03-17	66.2900	66.3000	65.9600	65.9600	-2.498%	10	724	-46.180%
2026-03-16	67.9000	67.9000	67.6500	67.6500	+2.082%	100	724	-47.524%
2026-03-09	66.2700	66.2700	66.2700	66.2700	+2.458%	6	629	-46.431%
2026-03-06	64.6800	64.6800	64.6800	64.6800	-5.577%	1	635	-45.114%
2026-03-03	68.5000	68.5000	68.5000	68.5000	-4.463%	1	635	-48.175%
2026-02-27	71.7000	71.7000	71.7000	71.7000	+5.628%	2	634	-50.488%
2026-02-26	66.1000	68.7500	65.9800	67.8800	-0.411%	114	634	-47.702%
2026-02-25	68.1000	68.1600	68.1000	68.1600	-8.016%	5	520	-47.917%
2026-02-24	73.5500	74.1000	73.5500	74.1000	+8.381%	11	520	-52.092%
2026-02-20	68.3700	68.3700	68.3700	68.3700	+1.139%	6	521	-48.077%
2026-02-19	67.6100	67.6100	67.6000	67.6000	-2.242%	7	515	-47.485%
2026-02-17	69.7800	69.7800	67.4000	69.1500	+6.385%	18	508	-48.662%
2026-02-11	61.3500	66.2500	61.3500	65.0000	+11.244%	32	504	-45.385%
2026-02-10	58.4300	58.4300	58.4300	58.4300	-5.667%	1	490	-39.244%
2026-02-09	64.5000	64.5000	61.9400	61.9400	-6.955%	9	489	-42.686%
2026-02-06	66.5700	66.5700	66.5700	66.5700	+6.223%	1	488	-46.673%
2026-02-05	63.3600	65.4500	62.6700	62.6700	+3.930%	26	487	-43.354%
2026-02-03	59.3500	60.3000	59.0100	60.3000	+12.249%	10	488	-41.128%
2026-02-02	51.8500	53.7300	51.8500	53.7200	+2.343%	103	484	-33.917%
2026-01-30	51.5500	52.4900	51.5500	52.4900	-6.435%	5	383	-32.368%
2026-01-29	51.0000	56.5200	51.0000	56.1000	+55.402%	24	384	-36.720%
2026-01-27	37.3800	37.3800	36.1000	36.1000	-7.317%	7	370	-1.662%
2026-01-26	40.6000	40.6000	38.7000	38.9500	-2.625%	4	373	-8.858%
2026-01-23	41.2500	41.2500	40.0000	40.0000	-10.515%	3	371	-11.250%
2026-01-22	44.7000	44.7000	44.7000	44.7000	-8.214%	3	371	-20.582%
2026-01-21	48.7000	48.7000	48.7000	48.7000	+12.941%	1	371	-27.105%
2026-01-20	43.1200	43.1200	43.1200	43.1200	+4.915%	1	371	-17.672%
2026-01-14	41.1000	41.1000	41.1000	41.1000	+14.198%	9	372	-13.625%
2026-01-12	35.9900	35.9900	35.9900	35.9900	-2.201%	1	375	-1.361%
2026-01-09	36.8000	36.8000	36.8000	36.8000	+6.977%	1	374	-3.533%
2026-01-07	34.4000	34.4000	34.4000	34.4000	-9.235%	4	374	+3.198%
2026-01-05	37.9000	37.9000	37.9000	37.9000	+7.214%	100	424	-6.332%
2025-12-31	35.0000	35.3500	35.0000	35.3500	-0.282%	8	424	+0.424%
2025-12-29	35.0500	35.4500	35.0500	35.4500	+1.780%	3	424	+0.141%
2025-12-24	35.2000	35.2000	34.8300	34.8300	-0.910%	4	422	+1.924%
2025-12-23	35.0200	35.1500	35.0200	35.1500	-2.089%	26	422	+0.996%
2025-12-22	36.6000	36.6000	35.9000	35.9000	-0.499%	4	426	-1.114%
2025-12-19	36.0800	36.0800	36.0800	36.0800	-6.528%	1	424	-1.608%
2025-12-17	38.6000	38.6000	38.6000	38.6000	-3.258%	2	423	-8.031%
2025-12-10	39.0500	39.9000	38.4500	39.9000	+11.297%	102	425	-11.028%
2025-12-08	36.0000	36.0000	35.8500	35.8500	-4.144%	3	386	-0.976%
2025-12-03	37.4000	37.4000	37.4000	37.4000	+4.324%	2	386	-5.080%
2025-12-01	36.3000	36.3000	35.8500	35.8500	-2.977%	3	386	-0.976%
2025-11-26	36.9500	36.9500	36.9500	36.9500	-8.878%	3	388	-3.924%
2025-11-24	39.3000	40.5500	39.3000	40.5500	-1.697%	5	388	-12.454%
2025-11-21	41.2500	41.2500	41.2500	41.2500	+2.383%	1	384	-13.939%
2025-11-20	37.2500	40.2900	37.2500	40.2900	+22.686%	23	385	-11.889%
2025-11-17	33.3500	33.3500	32.8400	32.8400	+1.483%	8	393	+8.100%
2025-11-05	32.3600	32.3600	32.3600	32.3600	+18.102%	1	390	+9.703%
2025-10-30	27.4000	27.4000	27.4000	27.4000	+7.031%	5	390	+29.562%
2025-10-29	25.6000	25.6000	25.6000	25.6000	-1.158%	19	385	+38.672%
2025-10-27	25.4400	25.9000	25.4400	25.9000	-10.659%	4	403	+37.066%
2025-10-13	28.9900	28.9900	28.9900	28.9900	+10.228%	15	403	+22.456%
2025-10-08	26.3400	26.3500	26.3000	26.3000	+0.612%	4	418	+34.981%
2025-10-07	25.6800	26.1400	25.6300	26.1400	+1.005%	10	421	+35.807%
2025-10-06	26.5000	26.5000	25.8800	25.8800	-3.899%	2	421	+37.172%
2025-10-01	27.0900	27.0900	26.9000	26.9300	+0.673%	37	422	+31.823%
2025-09-29	26.7500	26.7500	26.7500	26.7500	-5.243%	2	452	+32.710%
2025-09-23	28.2300	28.2300	28.2300	28.2300	+4.170%	3	454	+25.753%
2025-09-22	27.1800	27.1800	27.1000	27.1000	-5.278%	2	454	+30.996%
2025-09-17	28.6100	28.6100	28.6100	28.6100	+2.803%	1	453	+24.082%
2025-09-16	27.8300	27.8300	27.8300	27.8300	+0.833%	1	452	+27.560%
2025-09-15	28.2000	28.2000	27.6000	27.6000	-0.719%	22	453	+28.623%
2025-09-12	27.8000	27.8000	27.8000	27.8000	-6.397%	2	453	+27.698%
2025-09-11	29.9200	29.9200	29.7000	29.7000	-1.656%	9	455	+19.529%
2025-09-10	30.2000	30.2000	30.2000	30.2000	-0.165%	10	446	+17.550%
2025-09-08	30.2500	30.2500	30.2500	30.2500	-3.999%	1	436	+17.355%
2025-09-05	30.0100	31.5100	30.0100	31.5100	+7.911%	3	435	+12.663%
2025-09-03	28.8400	29.2000	28.8400	29.2000	-1.948%	2	434	+21.575%
2025-09-02	30.6000	30.6000	29.7800	29.7800	+4.308%	2	433	+19.208%
2025-08-29	28.5500	28.5500	28.5500	28.5500	+3.069%	1	432	+24.343%
2025-08-28	27.7000	27.7000	27.7000	27.7000	-3.316%	3	432	+28.159%
2025-08-22	28.6500	28.6500	28.6500	28.6500	-2.914%	1	432	+23.909%
2025-08-21	29.6600	29.6600	29.5100	29.5100	-0.338%	2	431	+20.298%
2025-08-20	29.5000	29.7000	29.5000	29.6100	+2.813%	7	430	+19.892%
2025-08-19	28.8000	28.8000	28.8000	28.8000	+5.148%	1	430	+23.264%
2025-08-18	27.3900	27.3900	27.3900	27.3900	+2.011%	1	429	+29.609%
2025-08-15	26.8500	26.8500	26.8500	26.8500	+2.286%	1	429	+32.216%
2025-08-13	26.2500	26.2500	26.2500	26.2500	+6.968%	1	430	+35.238%
2025-08-12	24.8500	24.8500	24.4100	24.5400	-3.765%	4	429	+44.662%
2025-08-11	25.5000	25.5000	25.5000	25.5000	-3.409%	1	430	+39.216%
2025-08-07	26.4000	26.4000	26.2800	26.4000	+1.305%	10	431	+34.470%
2025-08-06	26.5000	26.5000	26.0600	26.0600	+4.240%	5	440	+36.224%
2025-08-05	24.2100	25.0000	24.2100	25.0000	+2.923%	5	440	+42.000%
2025-08-04	24.3500	24.8000	24.2900	24.2900	-8.684%	14	437	+46.151%
2025-08-01	26.6000	26.6000	26.6000	26.6000	+11.251%	1	435	+33.459%
2025-07-31	22.8900	23.9100	22.8300	23.9100	-13.776%	22	434	+48.473%
2025-07-29	27.7300	27.7300	27.7300	27.7300	-0.144%	3	420	+28.020%
2025-07-25	28.0000	28.0000	27.0500	27.7700	-1.174%	3	419	+27.836%
2025-07-21	28.1000	28.1000	28.1000	28.1000	-1.404%	1	418	+26.335%
2025-07-17	29.1500	29.1500	28.5000	28.5000	-7.166%	4	417	+24.561%
2025-07-14	30.8400	30.8400	30.7000	30.7000	+1.320%	4	413	+15.635%
2025-07-11	30.3500	30.3500	30.3000	30.3000	-5.901%	2	412	+17.162%
2025-07-07	32.1000	32.2000	32.0500	32.2000	+1.609%	4	411	+10.248%
2025-07-03	31.8500	31.8500	31.6900	31.6900	-2.642%	6	414	+12.023%
2025-06-30	32.3500	32.5500	32.3500	32.5500	-1.928%	6	415	+9.063%
2025-06-27	33.1900	33.1900	33.1900	33.1900	-2.094%	2	410	+6.960%
2025-06-26	33.9000	33.9000	33.9000	33.9000	-0.499%	4	408	+4.720%
2025-06-25	34.0100	34.0700	34.0100	34.0700	-0.959%	20	412	+4.197%
2025-06-24	35.4000	35.4000	34.4000	34.4000	-7.027%	3	412	+3.198%
2025-06-23	37.0000	37.0000	37.0000	37.0000	-3.014%	1	409	-4.054%
2025-06-13	38.1500	38.1500	38.1500	38.1500	-3.050%	2	409	-6.946%
2025-06-10	39.3500	39.3500	39.3500	39.3500	+2.421%	1	408	-9.784%
2025-06-09	39.5900	39.5900	38.4200	38.4200	-1.183%	5	407	-7.600%
2025-06-06	38.6200	38.8800	38.6200	38.8800	-1.194%	12	411	-8.693%
2025-06-05	40.8500	40.8500	39.3500	39.3500	-4.024%	151	405	-9.784%
2025-06-04	41.0000	41.0000	41.0000	41.0000	-0.966%	50	304	-13.415%
2025-06-03	41.4000	41.4000	41.4000	41.4000	-3.158%	1	304	-14.251%
2025-06-02	43.2000	43.2000	42.7500	42.7500	-0.350%	4	303	-16.959%
2025-05-30	42.9000	42.9000	42.9000	42.9000	-1.673%	42	301	-17.249%
2025-05-28	43.6300	43.6300	43.6300	43.6300	+1.300%	1	301	-18.634%
2025-05-27	43.6000	43.6000	43.0500	43.0700	-6.022%	25	300	-17.576%
2025-05-23	46.0700	46.0700	45.8300	45.8300	+1.619%	4	276	-22.540%
2025-05-21	45.1000	45.1000	45.1000	45.1000	+2.733%	1	276	-21.286%
2025-05-20	43.9000	43.9000	43.9000	43.9000	+2.093%	1	277	-19.134%
2025-05-19	43.0000	43.0000	43.0000	43.0000	-3.587%	1	276	-17.442%
2025-05-16	44.6000	44.6000	44.6000	44.6000	+1.341%	50	275	-20.404%
2025-05-15	44.0100	44.0100	44.0100	44.0100	+0.365%	4	251	-19.337%
2025-05-13	45.3000	45.3000	43.8500	43.8500	-5.699%	6	255	-19.042%
2025-05-12	48.9000	48.9000	46.5000	46.5000	-6.645%	4	249	-23.656%
2025-05-08	51.3000	51.3000	49.8100	49.8100	-5.160%	7	248	-28.729%
2025-05-06	53.3000	53.3000	52.5200	52.5200	+3.815%	50	248	-32.407%
2025-05-05	51.0300	51.0300	50.5900	50.5900	-5.315%	4	202	-29.828%
2025-05-01	53.2100	54.1700	53.2100	53.4300	-22.554%	6	198	-33.558%
2025-04-28	68.9900	68.9900	68.9900	68.9900	-0.058%	30	198	-48.543%
2025-04-25	68.9600	69.0300	68.9600	69.0300	-6.463%	6	228	-48.573%
2025-04-23	73.8900	73.8900	73.8000	73.8000	-0.230%	30	225	-51.897%
2025-04-16	74.0300	74.0300	73.7000	73.9700	-13.556%	22	195	-52.008%
2025-04-09	85.5700	85.5700	85.5700	85.5700	-9.717%	1	195	-58.513%
2025-04-07	94.7800	94.7800	94.7800	94.7800	+14.538%	4	198	-62.545%
2025-04-04	80.0000	82.7500	80.0000	82.7500	+11.553%	20	198	-57.100%
2025-04-03	76.5000	76.5000	74.1800	74.1800	+3.748%	6	199	-52.143%
2025-04-01	71.5000	71.5000	71.5000	71.5000	+8.613%	50	195	-50.350%
2025-03-27	65.8300	65.8300	65.8300	65.8300	-3.191%	7	145	-46.073%
2025-03-19	69.1300	69.1300	68.0000	68.0000	-0.730%	4	145	-47.794%
2025-03-18	68.5000	68.5000	68.5000	68.5000	+2.930%	1	148	-48.175%
2025-03-17	66.5500	66.5500	66.5500	66.5500	-3.551%	3	147	-46.657%
2025-03-14	70.0000	70.0000	69.0000	69.0000	-4.736%	4	147	-48.551%
2025-03-12	72.4300	72.4300	72.4300	72.4300	+1.159%	1	147	-50.987%
2025-03-11	71.6000	71.6000	71.6000	71.6000	+0.717%	1	148	-50.419%
2025-03-10	71.0900	71.0900	71.0900	71.0900	+3.089%	1	147	-50.063%
2025-03-07	68.9600	68.9600	68.9600	68.9600	-5.405%	2	146	-48.521%
2025-03-04	73.2000	73.2000	72.9000	72.9000	+8.482%	4	150	-51.303%
2025-03-03	67.2000	67.2000	67.2000	67.2000	+1.205%	1	150	-47.173%
2025-02-28	67.0000	67.0000	66.4000	66.4000	+5.867%	6	149	-46.536%
2025-02-26	62.4000	62.7200	61.0000	62.7200	-0.916%	8	147	-43.399%
2025-02-25	61.7500	63.3000	60.8000	63.3000	+5.588%	12	141	-43.918%
2025-02-24	58.1300	60.7900	58.1300	59.9500	+3.273%	108	141	-40.784%
2025-02-21	55.5500	58.1500	55.5500	58.0500	+7.005%	110	87	-38.846%
2025-02-20	53.4800	54.2500	53.4200	54.2500	-1.364%	14	56	-34.562%
2025-02-19	55.4500	55.4500	55.0000	55.0000	-4.927%	27	60	-35.455%
2025-02-14	57.8500	57.8500	57.8500	57.8500	+1.884%	2	80	-38.634%
2025-02-13	56.7800	56.7800	56.7800	56.7800	+0.336%	1	79	-37.478%
2025-02-12	57.7400	57.7400	56.5900	56.5900	+0.873%	7	79	-37.268%
2025-02-10	56.0000	56.1000	55.7000	56.1000	-3.276%	7	76	-36.720%
2025-02-07	54.5000	58.0000	53.8500	58.0000	+3.943%	24	70	-38.793%
2025-02-06	54.7500	55.8000	54.4000	55.8000	-0.941%	32	65	-36.380%
2025-02-05	56.8900	59.1000	56.2000	56.3300	-0.301%	23	73	-36.979%
2025-02-04	56.7500	56.9000	56.5000	56.5000	+2.078%	15	70	-37.168%
2025-02-03	56.4600	56.4600	55.3500	55.3500	+0.912%	10	72	-35.863%
2025-01-31	54.6600	55.1000	54.0000	54.8500	-0.363%	126	64	-35.278%
2025-01-30	54.0500	56.0000	53.2500	55.0500	+20.856%	109	80	-35.513%
2025-01-28	45.5500	45.5500	45.5500	45.5500	-12.989%	1	11	-22.064%
2025-01-27	52.3500	52.3500	52.3500	52.3500	+2.547%	1	11	-32.187%
2025-01-21	51.0500	51.0500	51.0500	51.0500	+0.611%	1	8	-30.460%
2025-01-17	50.0000	51.0500	50.0000	50.7400	-2.273%	6	8	-30.035%
2025-01-16	51.9200	51.9200	51.9200	51.9200	-0.307%	1	8	-31.626%
2025-01-15	52.0800	52.0800	52.0800	52.0800	-2.381%	1	7	-31.836%
2025-01-10	54.8600	55.2300	53.3000	53.3500	+0.813%	8	6	-33.458%
2025-01-07	52.9200	52.9200	52.9200	52.9200	+2.261%	1	4	-32.918%
2025-01-06	51.7500	51.7500	51.7500	51.7500	+1.272%	1	3	-31.401%
2025-01-03	53.8200	53.8200	51.1000	51.1000	0.000%	4	2	-30.528%