Dark

MSTR20261218C310
MSTR Dec 18 2026 310.00 Call (MSTR261218C00310000)
option OPRA

EOD

Jun 30, 2026

1.41+0.714%(+0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.4100	1.4100	1.4100	1.4100	+0.714%	5	688	0.000%
2026-06-29	1.4000	1.4000	1.4000	1.4000	-24.324%	1	685	+0.714%
2026-06-25	1.8500	1.8500	1.8500	1.8500	-15.138%	1	685	-23.784%
2026-06-24	2.1800	2.1800	2.1800	2.1800	-19.259%	5	685	-35.321%
2026-06-22	2.8000	2.8000	2.7000	2.7000	-3.571%	2	685	-47.778%
2026-06-18	3.0000	3.0000	2.8000	2.8000	-34.118%	2	684	-49.643%
2026-06-16	4.2500	4.2500	4.2500	4.2500	-11.088%	1	684	-66.824%
2026-06-15	4.7500	4.7800	4.7500	4.7800	+38.551%	2	685	-70.502%
2026-06-11	3.3700	3.4500	3.2500	3.4500	-11.538%	5	684	-59.130%
2026-06-10	3.9000	3.9000	3.9000	3.9000	-6.921%	1	684	-63.846%
2026-06-09	4.2000	4.2000	4.1900	4.1900	-14.490%	22	684	-66.348%
2026-06-08	4.9000	4.9000	4.9000	4.9000	+6.522%	1	694	-71.224%
2026-06-05	4.9000	4.9000	4.6000	4.6000	-13.208%	11	694	-69.348%
2026-06-04	5.3000	5.3000	5.2500	5.3000	-8.621%	3	695	-73.396%
2026-06-03	7.0600	7.0600	5.8000	5.8000	-8.373%	172	692	-75.690%
2026-06-02	7.1100	7.1100	6.1500	6.3300	-17.471%	40	585	-77.725%
2026-06-01	7.6700	7.6700	7.6700	7.6700	-19.686%	10	579	-81.617%
2026-05-29	9.3500	9.5500	9.3500	9.5500	+41.481%	2	579	-85.236%
2026-05-28	6.7500	6.7500	6.7500	6.7500	-15.625%	1	581	-79.111%
2026-05-27	8.1500	8.1500	8.0000	8.0000	-16.667%	3	580	-82.375%
2026-05-21	9.5100	9.9300	9.5100	9.6000	-8.134%	3	582	-85.313%
2026-05-20	10.4500	10.4500	10.4500	10.4500	-0.571%	1	582	-86.507%
2026-05-19	10.4100	10.5100	10.2500	10.5100	-0.662%	4	578	-86.584%
2026-05-18	10.9500	10.9500	10.5800	10.5800	-19.237%	19	578	-86.673%
2026-05-15	14.4000	14.4000	13.1000	13.1000	-24.928%	22	578	-89.237%
2026-05-14	15.9500	17.4500	15.9500	17.4500	+27.001%	4	561	-91.920%
2026-05-13	13.4800	13.7400	13.4800	13.7400	-7.785%	2	560	-89.738%
2026-05-12	14.4700	14.9900	14.4700	14.9000	-19.416%	3	560	-90.537%
2026-05-11	18.4900	18.4900	18.4900	18.4900	+33.695%	10	560	-92.374%
2026-05-08	14.3900	14.5500	13.8300	13.8300	+2.902%	3	554	-89.805%
2026-05-07	14.9700	14.9700	13.4400	13.4400	-25.333%	37	554	-89.509%
2026-05-06	18.0000	18.0000	18.0000	18.0000	+7.784%	5	563	-92.167%
2026-05-05	17.1600	17.1600	16.6000	16.7000	+4.899%	12	563	-91.557%
2026-05-04	15.2500	15.9500	15.2500	15.9200	+9.869%	26	569	-91.143%
2026-05-01	14.4500	14.4900	14.4500	14.4900	+34.791%	6	552	-90.269%
2026-04-30	10.8800	10.8800	10.7500	10.7500	+11.169%	2	552	-86.884%
2026-04-29	9.6100	9.6700	9.6100	9.6700	-10.876%	2	553	-85.419%
2026-04-28	10.2500	10.9500	10.2500	10.8500	-17.803%	22	554	-87.005%
2026-04-27	12.5500	13.2000	12.5500	13.2000	0.000%	11	556	-89.318%
2026-04-24	13.1500	13.2000	12.6500	13.2000	-5.714%	26	560	-89.318%
2026-04-23	14.8000	15.8500	14.0000	14.0000	-13.527%	83	569	-89.929%
2026-04-22	16.4800	16.7500	16.1900	16.1900	+35.255%	15	624	-91.291%
2026-04-21	13.0700	13.5300	11.9700	11.9700	-0.829%	44	599	-88.221%
2026-04-17	9.4700	13.3400	9.4700	12.0700	+66.943%	115	599	-88.318%
2026-04-16	6.3600	7.2300	5.9500	7.2300	+24.655%	109	537	-80.498%
2026-04-14	5.7200	6.2500	5.7200	5.8000	+25.000%	33	565	-75.690%
2026-04-13	4.5700	4.6400	4.5700	4.6400	+0.870%	11	550	-69.612%
2026-04-10	4.6400	4.7000	4.6000	4.6000	+5.747%	3	539	-69.348%
2026-04-09	4.6100	4.6100	4.2000	4.3500	-6.452%	13	540	-67.586%
2026-04-07	4.5000	4.6500	4.4000	4.6500	-2.105%	16	542	-69.677%
2026-04-06	4.8000	5.0200	4.7500	4.7500	+2.592%	19	546	-70.316%
2026-04-02	4.6300	4.6300	4.6300	4.6300	-3.542%	5	544	-69.546%
2026-04-01	4.8000	4.8000	4.8000	4.8000	-4.000%	1	544	-70.625%
2026-03-31	4.8000	5.0000	4.5000	5.0000	+0.806%	37	545	-71.800%
2026-03-30	5.5200	5.5200	4.9600	4.9600	-9.489%	7	558	-71.573%
2026-03-27	5.7000	5.7000	5.4800	5.4800	-13.701%	9	555	-74.270%
2026-03-26	6.7000	6.7300	6.3500	6.3500	-7.299%	5	563	-77.795%
2026-03-25	6.8500	6.8500	6.8500	6.8500	-2.003%	2	562	-79.416%
2026-03-24	6.9900	6.9900	6.9900	6.9900	-0.143%	2	562	-79.828%
2026-03-23	7.3500	7.3500	6.7600	7.0000	-15.663%	10	561	-79.857%
2026-03-18	8.3000	8.3000	8.3000	8.3000	-17.000%	2	561	-83.012%
2026-03-17	9.3000	10.0000	9.3000	10.0000	+11.111%	2	563	-85.900%
2026-03-16	9.6100	9.6100	9.0000	9.0000	-3.433%	54	563	-84.333%
2026-03-13	9.3200	9.3200	9.3200	9.3200	+16.209%	2	514	-84.871%
2026-03-12	8.1800	8.1800	8.0200	8.0200	-4.524%	2	514	-82.419%
2026-03-11	8.3500	8.4000	8.3500	8.4000	-6.667%	28	514	-83.214%
2026-03-10	8.7900	9.0000	8.7900	9.0000	+5.263%	2	488	-84.333%
2026-03-06	8.8000	8.8000	8.5500	8.5500	-5.316%	2	492	-83.509%
2026-03-05	9.4200	9.4200	9.0300	9.0300	+2.034%	48	492	-84.385%
2026-03-03	8.8500	8.8500	8.8500	8.8500	-15.311%	1	467	-84.068%
2026-03-02	10.0000	10.4500	10.0000	10.4500	+22.079%	2	467	-86.507%
2026-02-27	8.5300	8.5600	8.5300	8.5600	-8.449%	2	467	-83.528%
2026-02-26	9.3200	9.3500	8.9000	9.3500	-11.959%	13	468	-84.920%
2026-02-25	8.6000	10.6200	8.6000	10.6200	+38.824%	11	458	-86.723%
2026-02-24	7.6500	7.6500	7.6500	7.6500	-15.656%	1	458	-81.569%
2026-02-20	9.5000	9.5000	9.0700	9.0700	+6.082%	3	457	-84.454%
2026-02-19	8.5500	8.5500	8.5500	8.5500	-2.286%	3	456	-83.509%
2026-02-18	8.9700	8.9700	8.7500	8.7500	-10.256%	2	456	-83.886%
2026-02-13	9.5300	9.7500	9.5300	9.7500	+15.112%	2	456	-85.538%
2026-02-12	8.7300	8.7300	8.4700	8.4700	-6.615%	162	456	-83.353%
2026-02-11	9.0700	9.0700	9.0700	9.0700	-19.234%	1	481	-84.454%
2026-02-10	11.2300	11.2300	11.2300	11.2300	+0.089%	1	482	-87.444%
2026-02-09	9.9000	11.2200	9.9000	11.2200	+3.220%	8	482	-87.433%
2026-02-06	9.5900	10.8700	9.5700	10.8700	+8.918%	7	482	-87.029%
2026-02-04	9.9800	9.9800	9.9800	9.9800	-13.742%	1	479	-85.872%
2026-02-03	11.5700	11.5700	11.5700	11.5700	-13.463%	1	480	-87.813%
2026-02-02	12.4500	13.3700	11.6200	13.3700	+4.128%	9	481	-89.454%
2026-01-30	12.8400	12.8400	12.8400	12.8400	+13.128%	1	477	-89.019%
2026-01-29	14.0000	14.0000	11.3500	11.3500	-27.799%	8	477	-87.577%
2026-01-27	16.0000	16.1000	15.7200	15.7200	-4.146%	3	479	-91.031%
2026-01-26	16.4500	16.4500	16.4000	16.4000	-5.312%	35	480	-91.402%
2026-01-22	17.4500	17.4500	17.1000	17.3200	+5.933%	13	456	-91.859%
2026-01-21	16.3500	16.3500	16.3500	16.3500	-19.853%	2	459	-91.376%
2026-01-16	20.4000	20.4000	20.4000	20.4000	-8.108%	2	459	-93.088%
2026-01-15	22.3000	22.3000	22.2000	22.2000	-13.619%	2	459	-93.649%
2026-01-14	25.7000	25.7000	25.7000	25.7000	+20.657%	1	458	-94.514%
2026-01-13	21.3000	21.3000	21.3000	21.3000	+24.927%	2	457	-93.380%
2026-01-12	17.0500	17.0500	17.0500	17.0500	-3.835%	7	457	-91.730%
2026-01-08	17.7300	17.7300	17.7300	17.7300	+0.968%	1	450	-92.047%
2026-01-07	18.3200	18.3200	17.5600	17.5600	+3.294%	5	451	-91.970%
2026-01-06	17.0000	17.0000	17.0000	17.0000	-9.526%	2	446	-91.706%
2026-01-05	18.7900	18.7900	18.7900	18.7900	+15.276%	5	446	-92.496%
2026-01-02	16.6700	17.6800	16.3000	16.3000	+3.624%	4	446	-91.350%
2025-12-31	15.7300	15.7300	15.7300	15.7300	-8.173%	1	444	-91.036%
2025-12-30	17.0100	17.1300	17.0100	17.1300	-5.879%	5	444	-91.769%
2025-12-29	18.2000	18.2000	18.2000	18.2000	+5.507%	1	447	-92.253%
2025-12-26	17.2400	17.2500	17.2100	17.2500	+2.192%	200	447	-91.826%
2025-12-23	17.6000	17.6000	16.8800	16.8800	-14.747%	47	247	-91.647%
2025-12-22	20.3300	20.3300	19.8000	19.8000	-1.000%	11	243	-92.879%
2025-12-19	20.4000	20.4000	19.9100	20.0000	-4.215%	68	253	-92.950%
2025-12-15	23.0200	23.0200	20.7400	20.8800	-37.578%	52	217	-93.247%
2025-12-09	33.4500	33.4500	33.4500	33.4500	+14.086%	19	205	-95.785%
2025-12-08	29.3200	29.3200	29.3200	29.3200	+2.517%	1	206	-95.191%
2025-12-05	28.6000	28.6000	28.6000	28.6000	-6.230%	1	206	-95.070%
2025-12-04	32.4200	32.4200	30.5000	30.5000	-4.836%	3	206	-95.377%
2025-12-03	32.0500	32.0500	32.0500	32.0500	+37.849%	3	204	-95.601%
2025-12-01	23.2500	23.2500	23.2500	23.2500	-15.608%	11	207	-93.935%
2025-11-28	28.6000	28.6000	27.5500	27.5500	+12.220%	3	196	-94.882%
2025-11-25	24.9000	24.9000	24.5500	24.5500	-8.052%	2	199	-94.257%
2025-11-24	26.2100	26.7000	26.2100	26.7000	+3.891%	102	198	-94.719%
2025-11-21	25.7000	25.7000	25.7000	25.7000	+2.800%	1	104	-94.514%
2025-11-20	27.6000	27.6000	25.0000	25.0000	-19.614%	4	104	-94.360%
2025-11-19	30.5700	31.5400	30.0900	31.1000	-17.681%	54	102	-95.466%
2025-11-18	35.3000	38.8800	35.3000	37.7800	+15.183%	14	102	-96.268%
2025-11-17	34.8600	34.8600	32.8000	32.8000	-5.476%	33	97	-95.701%
2025-11-14	35.1400	36.9900	32.6600	34.7000	-11.682%	147	125	-95.937%
2025-11-13	40.4000	40.4000	39.0200	39.2900	-12.377%	42	134	-96.411%
2025-11-12	44.8400	44.8400	44.8400	44.8400	-9.978%	1	113	-96.855%
2025-11-07	48.9700	49.8100	48.9700	49.8100	-8.269%	4	113	-97.169%
2025-11-06	53.0000	54.3000	52.2000	54.3000	-6.540%	14	116	-97.403%
2025-11-05	57.6000	58.1000	57.6000	58.1000	-8.934%	11	127	-97.573%
2025-11-03	65.2800	65.2800	63.8000	63.8000	-4.705%	6	121	-97.790%
2025-10-31	66.9500	66.9500	66.9500	66.9500	+8.685%	9	121	-97.894%
2025-10-30	67.5000	67.5000	61.0000	61.6000	-16.156%	3	122	-97.711%
2025-10-29	73.4700	73.4700	73.4700	73.4700	-9.919%	9	121	-98.081%
2025-10-28	81.5600	81.5600	81.5600	81.5600	+1.380%	2	112	-98.271%
2025-10-27	79.9000	81.6200	78.8000	80.4500	+4.698%	10	106	-98.247%
2025-10-24	76.8400	76.8400	76.8400	76.8400	+3.363%	3	106	-98.165%
2025-10-23	74.3400	74.3400	74.3400	74.3400	-15.330%	1	103	-98.103%
2025-10-21	87.8000	87.8000	87.8000	87.8000	+6.540%	1	102	-98.394%
2025-10-20	87.5000	88.4300	82.4100	82.4100	+0.500%	11	101	-98.289%
2025-10-17	76.9700	82.0000	76.9700	82.0000	+6.494%	32	106	-98.280%
2025-10-16	83.0000	83.0000	77.0000	77.0000	-10.880%	30	94	-98.169%
2025-10-15	86.0000	86.4000	86.0000	86.4000	-0.461%	4	106	-98.368%
2025-10-14	85.9700	92.6000	85.9700	86.8000	-4.458%	12	102	-98.376%
2025-10-13	88.0000	90.8500	88.0000	90.8500	-1.677%	6	99	-98.448%
2025-10-10	89.3000	92.4000	89.3000	92.4000	-8.060%	8	98	-98.474%
2025-10-08	104.0000	104.0000	100.5000	100.5000	-3.966%	3	95	-98.597%
2025-10-07	105.0000	105.0000	104.6500	104.6500	-10.556%	2	90	-98.653%
2025-10-03	117.0000	117.0000	117.0000	117.0000	+2.785%	1	90	-98.795%
2025-10-02	113.8300	113.8300	113.8300	113.8300	+3.567%	2	91	-98.761%
2025-10-01	104.3000	109.9100	104.3000	109.9100	+12.497%	3	93	-98.717%
2025-09-29	97.7000	97.7000	97.7000	97.7000	+12.558%	1	92	-98.557%
2025-09-26	84.0000	86.8000	82.9500	86.8000	+2.118%	9	91	-98.376%
2025-09-25	88.1500	88.1500	85.0000	85.0000	-12.776%	44	90	-98.341%
2025-09-24	98.5500	98.7000	97.4500	97.4500	-13.138%	4	61	-98.553%
2025-09-18	111.6900	112.1900	111.6900	112.1900	+13.495%	3	61	-98.743%
2025-09-15	98.8500	98.8500	98.8500	98.8500	-3.476%	1	62	-98.574%
2025-09-12	102.4100	102.4100	102.4100	102.4100	+1.497%	1	61	-98.623%
2025-09-11	99.0500	100.9700	99.0500	100.9000	+1.909%	5	61	-98.603%
2025-09-04	98.7500	99.2000	98.7500	99.0100	-15.217%	3	63	-98.576%
2025-08-26	116.7500	116.7800	116.7500	116.7800	+3.163%	20	54	-98.793%
2025-08-20	113.2000	113.2000	113.2000	113.2000	-23.955%	1	54	-98.754%
2025-08-13	152.2500	152.2500	148.8600	148.8600	-6.524%	3	53	-99.053%
2025-08-12	159.4500	159.4500	159.2500	159.2500	-6.047%	2	55	-99.115%
2025-08-11	166.9000	169.5000	166.9000	169.5000	+17.496%	6	55	-99.168%
2025-08-06	143.8400	144.2600	143.8400	144.2600	-1.381%	2	55	-99.023%
2025-08-01	146.2800	146.2800	146.2800	146.2800	-13.521%	1	54	-99.036%
2025-07-25	169.1500	169.1500	169.1500	169.1500	-2.955%	1	53	-99.166%
2025-07-23	174.3000	174.3000	174.3000	174.3000	-17.448%	1	52	-99.191%
2025-07-14	211.1400	211.1400	211.1400	211.1400	+7.642%	1	51	-99.332%
2025-07-11	195.8700	196.1800	195.8700	196.1500	+15.166%	10	52	-99.281%
2025-07-08	170.3200	170.3200	170.3200	170.3200	+3.031%	1	62	-99.172%
2025-06-27	165.3100	165.3100	165.3100	165.3100	-1.794%	1	64	-99.147%
2025-06-16	165.7900	168.3900	165.4000	168.3300	+5.496%	15	64	-99.162%
2025-05-30	159.0800	159.5600	159.0800	159.5600	-7.043%	4	69	-99.116%
2025-05-27	171.6500	171.6500	171.6500	171.6500	-0.780%	1	70	-99.179%
2025-05-23	172.0000	173.4500	172.0000	173.0000	-16.819%	6	70	-99.185%
2025-05-21	207.8900	207.9800	207.8900	207.9800	+2.026%	2	70	-99.322%
2025-05-19	202.7700	203.8500	202.7700	203.8500	+0.434%	3	70	-99.308%
2025-05-16	197.3100	202.9700	197.3100	202.9700	-0.966%	22	70	-99.305%
2025-05-15	204.9500	204.9500	204.9500	204.9500	-6.416%	1	60	-99.312%
2025-05-14	218.7600	219.0500	218.7600	219.0000	+3.059%	4	60	-99.356%
2025-05-12	218.0000	218.0000	212.5000	212.5000	+5.120%	2	63	-99.336%
2025-05-02	202.1500	202.1500	202.1500	202.1500	+12.775%	2	62	-99.302%
2025-04-28	179.2500	179.2500	179.2500	179.2500	-5.159%	1	63	-99.213%
2025-04-25	180.5300	189.0000	180.5300	189.0000	+10.236%	4	63	-99.254%
2025-04-22	162.1100	171.4500	162.0300	171.4500	+19.703%	8	62	-99.178%
2025-04-21	148.7800	148.7800	143.2300	143.2300	-1.384%	2	66	-99.016%
2025-04-17	145.6100	145.6100	145.2400	145.2400	+4.942%	2	63	-99.029%
2025-04-16	140.2700	140.2700	138.4000	138.4000	-3.889%	2	63	-98.981%
2025-04-15	147.0600	147.0600	144.0000	144.0000	+15.200%	2	64	-99.021%
2025-04-11	125.0000	125.0000	125.0000	125.0000	+19.789%	2	63	-98.872%
2025-04-10	104.3500	104.3500	104.3500	104.3500	-20.344%	2	64	-98.649%
2025-04-09	131.0000	131.0000	131.0000	131.0000	+24.964%	2	66	-98.924%
2025-04-08	109.0000	109.0000	104.8300	104.8300	-9.528%	2	66	-98.655%
2025-04-07	116.8500	116.8500	115.8700	115.8700	-3.038%	2	64	-98.783%
2025-04-03	123.0600	123.0600	119.5000	119.5000	-12.319%	3	64	-98.820%
2025-04-02	136.5000	136.5000	136.2900	136.2900	+0.732%	3	64	-98.965%
2025-04-01	135.3000	135.3000	135.3000	135.3000	+14.826%	1	63	-98.958%
2025-03-31	117.8300	117.8300	117.8300	117.8300	-26.195%	8	63	-98.803%
2025-03-26	159.6500	159.6500	159.6500	159.6500	+5.428%	1	63	-99.117%
2025-03-24	151.4300	151.4300	151.4300	151.4300	+14.115%	3	63	-99.069%
2025-03-21	132.8200	132.9100	132.7000	132.7000	-0.674%	8	63	-98.937%
2025-03-20	133.3300	133.6000	133.3300	133.6000	-3.885%	2	63	-98.945%
2025-03-19	132.8600	139.0000	132.5000	139.0000	+28.217%	3	64	-98.986%
2025-03-12	111.9700	111.9700	108.0800	108.4100	+12.657%	11	64	-98.699%
2025-03-10	102.6300	102.6300	96.2300	96.2300	-30.770%	5	66	-98.535%
2025-03-07	130.0000	139.0000	125.0000	139.0000	-1.954%	90	66	-98.986%
2025-03-06	140.7500	141.7700	140.5200	141.7700	-2.228%	15	63	-99.005%
2025-03-05	135.0000	145.0000	135.0000	145.0000	+19.835%	16	63	-99.028%
2025-03-04	101.9800	124.0000	101.9800	121.0000	+12.037%	23	63	-98.835%
2025-03-03	108.0000	108.0000	108.0000	108.0000	+6.226%	5	51	-98.694%
2025-02-27	101.6700	101.6700	101.6700	101.6700	+2.232%	1	46	-98.613%
2025-02-26	96.0000	99.4600	96.0000	99.4500	-2.500%	21	46	-98.582%
2025-02-25	102.0000	102.0000	96.3200	102.0000	-17.742%	51	46	-98.618%
2025-02-24	124.0000	124.0000	124.0000	124.0000	-9.746%	10	68	-98.863%
2025-02-21	143.0100	143.0100	137.1600	137.3900	-8.893%	42	65	-98.974%
2025-02-18	150.8000	150.8000	150.8000	150.8000	+6.610%	2	54	-99.065%
2025-02-12	141.4500	141.4500	141.4500	141.4500	-10.825%	2	54	-99.003%
2025-02-07	158.6200	158.6200	158.6200	158.6200	-0.239%	2	54	-99.111%
2025-02-03	158.0000	159.0000	158.0000	159.0000	-21.006%	10	54	-99.113%
2025-01-23	203.1300	203.6700	199.2900	201.2800	-10.522%	5	54	-99.299%
2025-01-21	214.3900	224.9500	214.1400	224.9500	+0.397%	5	55	-99.373%
2025-01-17	220.0800	224.0600	215.6900	224.0600	+19.979%	130	33	-99.371%
2025-01-15	186.7500	186.7500	186.7500	186.7500	-8.208%	10	33	-99.245%
2025-01-06	200.9100	203.4500	199.0000	203.4500	+15.682%	20	33	-99.307%
2025-01-03	158.6400	175.8700	158.6400	175.8700	+23.236%	26	42	-99.198%
2025-01-02	144.4800	144.4800	142.2800	142.7100	+5.954%	5	33	-99.012%
2024-12-31	151.2300	151.2300	134.6900	134.6900	-10.189%	22	18	-98.953%
2024-12-30	150.3900	151.9500	149.9700	149.9700	-11.444%	6	18	-99.060%
2024-12-27	169.3500	169.3500	169.3500	169.3500	-12.706%	2	17	-99.167%
2024-12-24	193.0000	194.0000	193.0000	194.0000	+7.778%	20	6	-99.273%
2024-12-20	180.0000	180.0000	180.0000	180.0000	0.000%	1	6	-99.217%
2024-12-19	180.0000	180.0000	180.0000	180.0000	-24.370%	4	5	-99.217%
2024-12-13	238.0000	238.0000	238.0000	238.0000	+2.586%	2	3	-99.408%
2024-12-12	232.0000	232.0000	232.0000	232.0000	-7.474%	1	3	-99.392%
2024-12-11	230.6400	250.7400	230.6400	250.7400	+8.654%	5	2	-99.438%
2024-12-09	225.3200	230.7700	225.3200	230.7700	0.000%	2	2	-99.389%