Dark

NVDA20260918P50
NVDA Sep 18 2026 50.00 Put (NVDA260918P00050000)
option OPRA

EOD

Aug 10, 2026

0.0200+100.000%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0200	0.0200	0.0200	0.0200	+100.000%	3	7,736	0.000%
2026-08-06	0.0100	0.0400	0.0100	0.0100	-50.000%	13	7,739	+100.000%
2026-08-05	0.0200	0.0200	0.0200	0.0200	-33.333%	10	7,726	0.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	+200.000%	10	7,726	-33.333%
2026-07-23	0.0100	0.0100	0.0100	0.0100	-66.667%	3	7,716	+100.000%
2026-07-20	0.0300	0.0300	0.0300	0.0300	0.000%	10	7,719	-33.333%
2026-07-17	0.0300	0.0600	0.0100	0.0300	+200.000%	230	7,713	-33.333%
2026-07-15	0.0900	0.1000	0.0100	0.0100	-75.000%	466	7,671	+100.000%
2026-07-14	0.0200	0.1000	0.0200	0.0400	0.000%	1,694	7,614	-50.000%
2026-07-13	0.0900	0.1000	0.0100	0.0400	+300.000%	1,731	7,409	-50.000%
2026-07-10	0.0900	0.1000	0.0100	0.0100	-75.000%	1,688	7,282	+100.000%
2026-07-09	0.0900	0.1000	0.0400	0.0400	0.000%	1,280	7,076	-50.000%
2026-07-08	0.0900	0.0900	0.0300	0.0400	0.000%	1,197	6,997	-50.000%
2026-07-07	0.0900	0.1000	0.0300	0.0400	-20.000%	71	6,552	-50.000%
2026-07-06	0.1000	0.1000	0.0400	0.0500	+150.000%	55	6,562	-60.000%
2026-07-02	0.0200	0.0200	0.0200	0.0200	-33.333%	2	6,536	0.000%
2026-06-30	0.0300	0.0300	0.0300	0.0300	-66.667%	2	6,536	-33.333%
2026-06-26	0.0900	0.0900	0.0900	0.0900	+200.000%	1	6,534	-77.778%
2026-06-16	0.0500	0.0600	0.0200	0.0300	0.000%	50	6,534	-33.333%
2026-06-10	0.0300	0.0300	0.0300	0.0300	-25.000%	5	6,578	-33.333%
2026-06-09	0.0400	0.0600	0.0400	0.0400	-33.333%	4,575	6,579	-50.000%
2026-06-04	0.0200	0.0600	0.0200	0.0600	+100.000%	285	2,074	-66.667%
2026-06-01	0.0300	0.0300	0.0300	0.0300	0.000%	5	2,079	-33.333%
2026-05-21	0.0300	0.0300	0.0300	0.0300	-25.000%	3	2,079	-33.333%
2026-05-20	0.0300	0.0600	0.0300	0.0400	-50.000%	96	2,079	-50.000%
2026-05-13	0.0800	0.0800	0.0800	0.0800	-27.273%	10	2,145	-75.000%
2026-04-27	0.0600	0.1100	0.0600	0.1100	+83.333%	11	2,145	-81.818%
2026-04-24	0.0500	0.0800	0.0400	0.0600	0.000%	313	2,141	-66.667%
2026-04-22	0.0600	0.0600	0.0600	0.0600	-33.333%	80	2,145	-66.667%
2026-04-20	0.0900	0.0900	0.0900	0.0900	+80.000%	1	2,065	-77.778%
2026-04-17	0.0500	0.0500	0.0500	0.0500	-28.571%	2	2,065	-60.000%
2026-04-14	0.0700	0.0700	0.0700	0.0700	-12.500%	1	2,065	-71.429%
2026-04-10	0.0800	0.0800	0.0800	0.0800	-20.000%	5	2,065	-75.000%
2026-04-08	0.1000	0.1000	0.1000	0.1000	-33.333%	1	2,068	-80.000%
2026-04-07	0.1500	0.1500	0.1500	0.1500	+15.385%	50	2,069	-86.667%
2026-04-06	0.1300	0.1300	0.1300	0.1300	-13.333%	6	2,106	-84.615%
2026-04-02	0.1500	0.1500	0.1500	0.1500	-6.250%	2	2,108	-86.667%
2026-04-01	0.1400	0.1600	0.1400	0.1600	0.000%	5	2,108	-87.500%
2026-03-31	0.1700	0.1700	0.1600	0.1600	-20.000%	12	2,103	-87.500%
2026-03-30	0.2000	0.2000	0.2000	0.2000	0.000%	3	2,099	-90.000%
2026-03-27	0.1700	0.2000	0.1700	0.2000	+42.857%	31	2,102	-90.000%
2026-03-26	0.1400	0.1400	0.1400	0.1400	+16.667%	9	2,092	-85.714%
2026-03-25	0.1200	0.1200	0.1200	0.1200	-7.692%	5	2,083	-83.333%
2026-03-24	0.1300	0.1300	0.1300	0.1300	-13.333%	1	2,083	-84.615%
2026-03-23	0.1500	0.1500	0.1500	0.1500	-25.000%	3	2,082	-86.667%
2026-03-20	0.2000	0.2000	0.2000	0.2000	+25.000%	5	2,085	-90.000%
2026-03-19	0.1600	0.1600	0.1600	0.1600	-27.273%	79	2,085	-87.500%
2026-03-13	0.2200	0.2200	0.2200	0.2200	+15.789%	1	2,085	-90.909%
2026-03-12	0.1900	0.1900	0.1900	0.1900	+18.750%	5	2,085	-89.474%
2026-03-10	0.1600	0.1600	0.1600	0.1600	-11.111%	9	2,081	-87.500%
2026-03-09	0.2100	0.2100	0.1800	0.1800	-5.263%	25	2,081	-88.889%
2026-03-06	0.1900	0.1900	0.1900	0.1900	+5.556%	30	2,079	-89.474%
2026-03-04	0.1800	0.1800	0.1800	0.1800	-5.263%	12	2,079	-88.889%
2026-03-03	0.1900	0.1900	0.1900	0.1900	+26.667%	8	2,067	-89.474%
2026-03-02	0.1500	0.1500	0.1500	0.1500	-6.250%	3	2,064	-86.667%
2026-02-27	0.1600	0.1600	0.1600	0.1600	-15.789%	1	2,067	-87.500%
2026-02-25	0.2000	0.2000	0.1900	0.1900	-32.143%	78	2,065	-89.474%
2026-02-20	0.2800	0.2800	0.2800	0.2800	+21.739%	1	2,065	-92.857%
2026-02-18	0.2300	0.2300	0.2300	0.2300	-11.538%	1	2,066	-91.304%
2026-02-12	0.2600	0.2600	0.2600	0.2600	+13.043%	2	2,065	-92.308%
2026-02-10	0.2300	0.2300	0.2300	0.2300	0.000%	2	2,064	-91.304%
2026-02-09	0.2300	0.2300	0.2300	0.2300	-8.000%	10	2,066	-91.304%
2026-02-06	0.2500	0.2500	0.2500	0.2500	-10.714%	5	2,076	-92.000%
2026-02-04	0.3100	0.3100	0.2500	0.2800	0.000%	24	2,076	-92.857%
2026-01-30	0.3000	0.3000	0.2700	0.2800	+3.704%	8	2,067	-92.857%
2026-01-29	0.2300	0.2700	0.2300	0.2700	+28.571%	9	2,064	-92.593%
2026-01-26	0.2100	0.2100	0.2100	0.2100	-12.500%	10	2,058	-90.476%
2026-01-20	0.2500	0.2500	0.2400	0.2400	+9.091%	3	2,063	-91.667%
2026-01-16	0.2200	0.2200	0.2200	0.2200	+10.000%	2	2,060	-90.909%
2026-01-15	0.2000	0.2000	0.2000	0.2000	-16.667%	65	2,060	-90.000%
2026-01-14	0.2400	0.2400	0.2400	0.2400	+14.286%	3	2,060	-91.667%
2026-01-13	0.2100	0.2100	0.2100	0.2100	-19.231%	1	2,060	-90.476%
2026-01-08	0.2600	0.2600	0.2600	0.2600	+8.333%	11	2,060	-92.308%
2026-01-07	0.2400	0.2400	0.2400	0.2400	-7.692%	4	2,050	-91.667%
2026-01-06	0.2500	0.2600	0.2400	0.2600	+4.000%	5	2,050	-92.308%
2026-01-05	0.2400	0.2500	0.2400	0.2500	0.000%	2	2,047	-92.000%
2026-01-02	0.2500	0.2500	0.2500	0.2500	-7.407%	54	2,047	-92.000%
2025-12-31	0.2700	0.2700	0.2700	0.2700	+12.500%	1	2,067	-92.593%
2025-12-29	0.2700	0.2700	0.2400	0.2400	-4.000%	8	2,067	-91.667%
2025-12-24	0.2500	0.2500	0.2500	0.2500	+8.696%	20	2,062	-92.000%
2025-12-22	0.2300	0.2300	0.2300	0.2300	-8.000%	10	2,062	-91.304%
2025-12-18	0.2500	0.2500	0.2500	0.2500	-3.846%	20	2,062	-92.000%
2025-12-17	0.2600	0.2600	0.2600	0.2600	0.000%	236	2,050	-92.308%
2025-12-16	0.2600	0.2600	0.2600	0.2600	0.000%	200	2,184	-92.308%
2025-12-15	0.2700	0.3200	0.2600	0.2600	-18.750%	611	2,194	-92.308%
2025-12-12	0.3000	0.3300	0.3000	0.3200	-5.882%	18	2,587	-93.750%
2025-12-11	0.3400	0.3400	0.3400	0.3400	0.000%	100	2,570	-94.118%
2025-12-10	0.3300	0.3500	0.3300	0.3400	-2.857%	301	2,470	-94.118%
2025-12-08	0.3500	0.3500	0.3500	0.3500	0.000%	35	2,181	-94.286%
2025-12-04	0.3500	0.3500	0.3500	0.3500	+2.941%	220	2,167	-94.286%
2025-12-03	0.3700	0.3800	0.3400	0.3400	+3.030%	525	1,947	-94.118%
2025-12-02	0.3300	0.3300	0.3300	0.3300	-10.811%	3	1,475	-93.939%
2025-11-26	0.4100	0.4100	0.3700	0.3700	-7.500%	51	1,421	-94.595%
2025-11-25	0.4200	0.4400	0.4000	0.4000	+5.263%	104	1,421	-95.000%
2025-11-24	0.4500	0.4500	0.3800	0.3800	-13.636%	320	1,421	-94.737%
2025-11-21	0.4700	0.4700	0.4400	0.4400	+4.762%	91	1,316	-95.455%
2025-11-20	0.3200	0.4200	0.3200	0.4200	+5.000%	57	1,330	-95.238%
2025-11-19	0.3500	0.4000	0.3500	0.4000	+2.564%	7	1,319	-95.000%
2025-11-18	0.4000	0.4000	0.3900	0.3900	+5.405%	112	1,313	-94.872%
2025-11-17	0.3900	0.3900	0.3700	0.3700	-5.128%	5	1,215	-94.595%
2025-11-14	0.3900	0.3900	0.3900	0.3900	+5.405%	5	1,211	-94.872%
2025-11-13	0.3500	0.3700	0.3500	0.3700	+5.714%	151	1,207	-94.595%
2025-11-11	0.3500	0.3500	0.3500	0.3500	-16.667%	15	1,076	-94.286%
2025-11-07	0.3800	0.4200	0.3800	0.4200	+23.529%	5	1,076	-95.238%
2025-11-06	0.3400	0.3500	0.3300	0.3400	+9.677%	118	1,071	-94.118%
2025-11-05	0.3100	0.3100	0.3100	0.3100	-3.125%	158	1,070	-93.548%
2025-11-04	0.3000	0.3200	0.3000	0.3200	+14.286%	5	1,015	-93.750%
2025-11-03	0.2700	0.2800	0.2700	0.2800	-15.152%	19	1,033	-92.857%
2025-10-31	0.3000	0.3300	0.3000	0.3300	+3.125%	2	1,033	-93.939%
2025-10-29	0.3200	0.3400	0.2800	0.3200	-5.882%	313	1,033	-93.750%
2025-10-28	0.3000	0.3400	0.3000	0.3400	+13.333%	16	878	-94.118%
2025-10-27	0.3600	0.3600	0.3000	0.3000	-38.776%	36	877	-93.333%
2025-10-15	0.4900	0.4900	0.4900	0.4900	0.000%	9	877	-95.918%
2025-10-10	0.4400	0.4900	0.4400	0.4900	0.000%	2	877	-95.918%
2025-10-09	0.4500	0.4900	0.4500	0.4900	+6.522%	2	877	-95.918%
2025-10-07	0.4600	0.4600	0.4600	0.4600	-6.122%	10	867	-95.652%
2025-10-06	0.4900	0.4900	0.4500	0.4900	+6.522%	3	867	-95.918%
2025-10-03	0.4100	0.4600	0.4100	0.4600	+9.524%	4	867	-95.652%
2025-10-02	0.4000	0.4200	0.3900	0.4200	+2.439%	5	867	-95.238%
2025-10-01	0.4100	0.4100	0.4100	0.4100	-6.818%	1	866	-95.122%
2025-09-30	0.4400	0.4400	0.4400	0.4400	-2.222%	1	866	-95.455%
2025-09-29	0.4500	0.4500	0.4500	0.4500	+7.143%	2	866	-95.556%
2025-09-25	0.4200	0.4200	0.4200	0.4200	0.000%	20	868	-95.238%
2025-09-24	0.4200	0.4200	0.4200	0.4200	+10.526%	13	878	-95.238%
2025-09-23	0.3500	0.3800	0.3500	0.3800	+26.667%	30	878	-94.737%
2025-09-22	0.3000	0.3000	0.3000	0.3000	-6.250%	1	878	-93.333%
2025-09-19	0.3200	0.3200	0.3200	0.3200	-13.514%	20	878	-93.750%
2025-09-17	0.4100	0.4100	0.3700	0.3700	+8.824%	19	878	-94.595%
2025-09-12	0.3400	0.3400	0.3400	0.3400	-5.556%	3	878	-94.118%
2025-09-10	0.3600	0.3600	0.3600	0.3600	-12.195%	10	878	-94.444%
2025-09-05	0.4300	0.4300	0.4100	0.4100	0.000%	5	888	-95.122%
2025-09-03	0.4100	0.4100	0.4100	0.4100	-6.818%	1	893	-95.122%
2025-09-02	0.4400	0.4400	0.4400	0.4400	0.000%	1	892	-95.455%
2025-08-28	0.4400	0.4400	0.4400	0.4400	-4.348%	1	892	-95.455%
2025-08-27	0.4800	0.4800	0.4600	0.4600	-9.804%	20	892	-95.652%
2025-08-25	0.5200	0.5200	0.5000	0.5100	-5.556%	13	882	-96.078%
2025-08-20	0.5900	0.5900	0.5400	0.5400	+8.000%	24	876	-96.296%
2025-08-18	0.5000	0.5000	0.5000	0.5000	+2.041%	3	854	-96.000%
2025-08-13	0.4900	0.4900	0.4900	0.4900	+2.083%	5	851	-95.918%
2025-08-12	0.4800	0.4800	0.4800	0.4800	+4.348%	5	856	-95.833%
2025-08-11	0.4600	0.4600	0.4600	0.4600	0.000%	1	856	-95.652%
2025-08-04	0.4500	0.4600	0.4500	0.4600	+6.977%	20	856	-95.652%
2025-07-28	0.4300	0.4300	0.4300	0.4300	-12.245%	2	836	-95.349%
2025-07-24	0.5000	0.5000	0.4700	0.4900	-10.909%	7	836	-95.918%
2025-07-21	0.5500	0.5500	0.5500	0.5500	-8.333%	1	834	-96.364%
2025-07-16	0.6000	0.6000	0.6000	0.6000	+5.263%	50	835	-96.667%
2025-07-15	0.5700	0.5700	0.5700	0.5700	-12.308%	8	814	-96.491%
2025-07-14	0.6500	0.6500	0.6500	0.6500	-2.985%	2	814	-96.923%
2025-07-11	0.6700	0.6700	0.6700	0.6700	-6.944%	1	814	-97.015%
2025-07-09	0.7000	0.7200	0.6800	0.7200	-11.111%	21	814	-97.222%
2025-07-07	0.7900	0.8100	0.7900	0.8100	-10.000%	3	814	-97.531%
2025-07-01	0.8600	0.9000	0.8600	0.9000	+11.111%	2	812	-97.778%
2025-06-27	0.8100	0.8100	0.8100	0.8100	+5.195%	12	812	-97.531%
2025-06-26	0.7700	0.7700	0.7700	0.7700	-3.750%	1	812	-97.403%
2025-06-25	0.7900	0.8000	0.7900	0.8000	+1.266%	13	812	-97.500%
2025-06-24	0.7900	0.7900	0.7900	0.7900	-21.000%	1	813	-97.468%
2025-06-20	1.0000	1.0000	1.0000	1.0000	+7.527%	2	814	-98.000%
2025-06-18	0.9300	0.9300	0.9300	0.9300	-2.105%	3	810	-97.849%
2025-06-16	0.9500	0.9500	0.9500	0.9500	-7.767%	2	810	-97.895%
2025-06-13	1.0500	1.0500	1.0300	1.0300	+6.186%	4	808	-98.058%
2025-06-12	0.9600	0.9700	0.9600	0.9700	0.000%	5	807	-97.938%
2025-06-11	0.9700	0.9700	0.9700	0.9700	+1.042%	2	803	-97.938%
2025-06-10	0.9600	0.9600	0.9600	0.9600	-4.000%	1	803	-97.917%
2025-06-09	1.0000	1.0000	1.0000	1.0000	-1.961%	5	802	-98.000%
2025-06-06	1.0100	1.0300	1.0100	1.0200	-4.673%	1,582	797	-98.039%
2025-06-05	1.0300	1.0700	0.9900	1.0700	+3.883%	51	448	-98.131%
2025-06-04	1.0400	1.0400	1.0300	1.0300	-3.738%	253	401	-98.058%
2025-06-02	1.0700	1.0700	1.0700	1.0700	-0.926%	1	322	-98.131%
2025-05-29	1.0600	1.0800	1.0600	1.0800	-2.703%	64	321	-98.148%
2025-05-28	1.1100	1.1100	1.1100	1.1100	-9.016%	10	296	-98.198%
2025-05-27	1.2200	1.2200	1.2200	1.2200	-6.870%	20	286	-98.361%
2025-05-22	1.3400	1.3400	1.3100	1.3100	+3.150%	12	286	-98.473%
2025-05-20	1.2700	1.2700	1.2700	1.2700	-2.308%	5	290	-98.425%
2025-05-19	1.3000	1.3000	1.3000	1.3000	+5.691%	1	290	-98.462%
2025-05-14	1.2300	1.2300	1.2300	1.2300	-4.651%	2	289	-98.374%
2025-05-13	1.3400	1.3400	1.2900	1.2900	-14.000%	9	287	-98.450%
2025-05-12	1.5700	1.5700	1.5000	1.5000	-20.213%	2	296	-98.667%
2025-05-06	1.8800	1.8800	1.8800	1.8800	-12.150%	1	297	-98.936%
2025-04-30	2.1500	2.1500	2.1300	2.1400	+6.468%	24	298	-99.065%
2025-04-25	2.0900	2.0900	2.0100	2.0100	-9.865%	56	297	-99.005%
2025-04-24	2.2600	2.2600	2.2300	2.2300	-9.350%	7	298	-99.103%
2025-04-23	2.5000	2.5000	2.4600	2.4600	-15.753%	46	299	-99.187%
2025-04-22	2.9400	2.9400	2.9200	2.9200	-10.154%	3	257	-99.315%
2025-04-21	3.1500	3.3500	3.1500	3.2500	+7.616%	34	258	-99.385%
2025-04-17	3.0200	3.0200	3.0200	3.0200	-0.658%	10	241	-99.338%
2025-04-16	2.9100	3.0400	2.9100	3.0400	+23.077%	3	241	-99.342%
2025-04-15	2.5200	2.5200	2.4100	2.4700	-2.756%	9	241	-99.190%
2025-04-14	2.5500	2.5500	2.5400	2.5400	-23.952%	22	244	-99.213%
2025-04-10	2.8200	3.3400	2.7800	3.3400	-5.915%	33	222	-99.401%
2025-04-08	2.9600	3.6000	2.9200	3.5500	-11.250%	23	209	-99.437%
2025-04-07	4.4500	4.6000	3.8000	4.0000	+15.942%	40	218	-99.500%
2025-04-04	3.4800	3.5900	3.4500	3.4500	+56.818%	24	208	-99.420%
2025-04-02	2.2900	2.2900	2.2000	2.2000	-1.786%	23	206	-99.091%
2025-04-01	2.2400	2.2400	2.2400	2.2400	-3.030%	1	206	-99.107%
2025-03-28	2.3100	2.3100	2.3100	2.3100	+16.667%	2	206	-99.134%
2025-03-26	1.9800	1.9800	1.9800	1.9800	+6.452%	1	206	-98.990%
2025-03-24	1.8600	1.8600	1.8600	1.8600	-16.592%	5	206	-98.925%
2025-03-18	2.2600	2.2600	2.2300	2.2300	-5.508%	10	208	-99.103%
2025-03-12	2.4400	2.4400	2.3600	2.3600	-2.881%	33	198	-99.153%
2025-03-07	2.5100	2.7700	2.4300	2.4300	-7.605%	30	171	-99.177%
2025-03-03	1.9600	2.6300	1.9600	2.6300	+29.557%	4	171	-99.240%
2025-02-27	1.7100	2.0300	1.7100	2.0300	+16.000%	13	169	-99.015%
2025-02-26	1.7500	1.7500	1.7500	1.7500	-14.634%	3	156	-98.857%
2025-02-25	2.0500	2.0500	2.0500	2.0500	+14.525%	1	156	-99.024%
2025-02-24	1.7900	1.7900	1.7900	1.7900	+11.875%	8	156	-98.883%
2025-02-20	1.6000	1.6000	1.6000	1.6000	-3.030%	1	148	-98.750%
2025-02-18	1.6500	1.6500	1.6500	1.6500	-7.821%	1	148	-98.788%
2025-02-13	1.8300	1.8300	1.7900	1.7900	-10.050%	7	149	-98.883%
2025-02-10	1.9900	1.9900	1.9900	1.9900	-22.568%	1	144	-98.995%
2025-02-03	2.6000	2.6000	2.5700	2.5700	+11.739%	10	144	-99.222%
2025-01-29	2.2100	2.3000	2.2100	2.3000	+12.195%	4	151	-99.130%
2025-01-28	2.4900	2.6000	2.0500	2.0500	-23.507%	10	147	-99.024%
2025-01-27	2.2000	2.6800	2.1900	2.6800	+61.446%	24	144	-99.254%
2025-01-22	1.6600	1.6600	1.6600	1.6600	-4.046%	2	122	-98.795%
2025-01-21	1.7100	1.7300	1.7100	1.7300	-13.500%	13	110	-98.844%
2025-01-13	2.0000	2.0000	2.0000	2.0000	+14.286%	35	110	-99.000%
2025-01-07	1.7500	1.7500	1.7500	1.7500	+1.744%	1	75	-98.857%
2025-01-06	1.7000	1.7200	1.7000	1.7200	-7.527%	6	68	-98.837%
2024-12-31	1.8600	1.8600	1.8600	1.8600	-10.145%	3	68	-98.925%
2024-12-17	2.0700	2.0700	2.0700	2.0700	+6.154%	1	68	-99.034%
2024-12-13	1.7900	1.9500	1.7900	1.9500	+5.405%	64	67	-98.974%
2024-12-10	1.8500	1.8500	1.8500	1.8500	0.000%	1	35	-98.919%
2024-12-09	1.8500	1.8500	1.8500	1.8500	+5.714%	1	34	-98.919%
2024-12-02	1.7100	1.7500	1.7100	1.7500	-5.914%	2	33	-98.857%
2024-11-21	1.8600	1.8600	1.8600	1.8600	-10.145%	2	30	-98.925%
2024-11-20	2.0700	2.0700	2.0700	2.0700	+10.695%	1	30	-99.034%
2024-11-12	1.8700	1.8700	1.8700	1.8700	-4.592%	1	29	-98.930%
2024-11-11	1.9700	1.9700	1.9600	1.9600	-16.949%	6	28	-98.980%
2024-11-01	2.4000	2.4000	2.3600	2.3600	-5.600%	4	28	-99.153%
2024-10-31	2.5000	2.5000	2.5000	2.5000	+1.626%	10	28	-99.200%
2024-10-23	2.4600	2.4600	2.4600	2.4600	-19.344%	1	18	-99.187%
2024-10-01	3.0000	3.0500	3.0000	3.0500	0.000%	18	18	-99.344%