Dark

ORCL20261218C300
ORCL Dec 18 2026 300.00 Call (ORCL261218C00300000)
option OPRA

EOD

Jul 1, 2026

2.33-13.383%(-0.36)420

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.4500	2.5000	2.2300	2.3300	-13.383%	420	5,116	0.000%
2026-06-30	2.3500	2.6900	2.3500	2.6900	+12.083%	123	4,702	-13.383%
2026-06-29	2.8500	2.9000	2.3000	2.4000	-15.789%	101	4,682	-2.917%
2026-06-26	2.8200	2.8500	2.5000	2.8500	0.000%	72	4,719	-18.246%
2026-06-25	3.2500	3.3000	2.4800	2.8500	-10.938%	604	4,700	-18.246%
2026-06-24	4.0000	4.0000	3.0800	3.2000	-22.892%	153	4,707	-27.188%
2026-06-23	4.8500	5.5500	4.0700	4.1500	-23.853%	753	4,788	-43.855%
2026-06-22	6.8000	6.8000	5.4500	5.4500	-25.034%	311	5,063	-57.248%
2026-06-18	6.6500	7.7500	6.0000	7.2700	+3.857%	66	5,581	-67.950%
2026-06-17	7.9500	8.2100	7.0000	7.0000	-17.647%	1,097	5,581	-66.714%
2026-06-16	9.6200	9.6200	8.4500	8.5000	-10.526%	94	5,581	-72.588%
2026-06-15	8.2000	10.1000	8.2000	9.5000	+23.377%	374	5,471	-75.474%
2026-06-12	7.8000	8.3000	7.1000	7.7000	-4.938%	407	5,471	-69.740%
2026-06-11	7.6400	8.3000	6.5000	8.1000	-46.000%	2,742	5,471	-71.235%
2026-06-10	16.5000	17.2000	14.2000	15.0000	+0.334%	684	5,586	-84.467%
2026-06-09	17.8000	20.0700	13.6400	14.9500	-14.376%	655	5,307	-84.415%
2026-06-08	17.9700	19.0000	16.5500	17.4600	-1.689%	417	5,094	-86.655%
2026-06-05	23.2500	23.2500	16.9000	17.7600	-35.769%	879	4,859	-86.881%
2026-06-04	23.3500	27.6500	23.0000	27.6500	+7.171%	340	4,795	-91.573%
2026-06-03	28.9500	28.9500	24.2200	25.8000	-19.676%	858	4,793	-90.969%
2026-06-02	34.0000	34.7300	30.0500	32.1200	-7.781%	400	4,317	-92.746%
2026-06-01	25.0500	36.7000	23.5000	34.8300	+48.213%	2,215	4,286	-93.310%
2026-05-29	16.1500	23.5000	16.1500	23.5000	+61.846%	347	3,563	-90.085%
2026-05-28	11.0800	14.6000	11.0800	14.5200	+47.262%	115	3,565	-83.953%
2026-05-27	10.5000	10.5200	9.6500	9.8600	-8.449%	23	3,570	-76.369%
2026-05-26	10.8000	11.1500	10.5000	10.7700	-0.554%	44	3,568	-78.366%
2026-05-22	10.7900	12.0500	10.7800	10.8300	+2.266%	41	3,552	-78.486%
2026-05-21	9.9700	11.0000	9.9000	10.5900	+15.864%	49	3,559	-77.998%
2026-05-20	8.0900	9.1800	8.0900	9.1400	+4.817%	84	3,559	-74.508%
2026-05-19	9.3000	9.8000	8.4100	8.7200	-5.730%	123	3,516	-73.280%
2026-05-18	10.0000	10.1000	9.0500	9.2500	-17.040%	132	3,516	-74.811%
2026-05-15	10.8300	11.9000	10.3000	11.1500	-7.083%	622	3,516	-79.103%
2026-05-14	9.9100	13.7500	9.6400	12.0000	+16.505%	760	4,025	-80.583%
2026-05-13	9.7400	10.5500	9.4500	10.3000	+8.995%	114	3,400	-77.379%
2026-05-12	10.7000	10.7000	8.5000	9.4500	-15.171%	247	3,400	-75.344%
2026-05-11	11.2000	12.0900	10.8500	11.1400	-10.161%	103	3,400	-79.084%
2026-05-08	11.4600	12.6000	10.9000	12.4000	+3.333%	123	3,375	-81.210%
2026-05-07	12.4000	13.1000	10.6000	12.0000	+4.439%	695	3,374	-80.583%
2026-05-06	8.1700	11.4900	8.1700	11.4900	+32.373%	972	3,100	-79.721%
2026-05-05	7.1500	8.8700	7.1500	8.6800	+15.733%	146	2,568	-73.157%
2026-05-04	6.3000	8.0900	6.1500	7.5000	+31.119%	418	2,553	-68.933%
2026-05-01	4.8200	6.2500	4.8200	5.7200	+39.173%	253	2,648	-59.266%
2026-04-30	4.0000	4.3000	4.0000	4.1100	-6.591%	170	2,648	-43.309%
2026-04-29	4.3500	4.5400	4.1000	4.4000	-4.348%	90	2,642	-47.045%
2026-04-28	4.6500	4.9500	4.3500	4.6000	-18.584%	22	2,617	-49.348%
2026-04-27	5.6900	5.6900	5.1000	5.6500	-2.586%	41	2,599	-58.761%
2026-04-24	6.4500	6.4500	5.1500	5.8000	-3.333%	108	2,595	-59.828%
2026-04-23	6.5900	6.7000	5.7000	6.0000	-26.380%	78	2,570	-61.167%
2026-04-22	7.3700	8.2500	7.2500	8.1500	+18.805%	180	2,528	-71.411%
2026-04-21	6.0000	7.3000	6.0000	6.8600	+19.304%	362	2,493	-66.035%
2026-04-20	5.7500	5.8900	5.3000	5.7500	+7.880%	158	2,493	-59.478%
2026-04-17	6.3500	7.0000	5.2800	5.3300	-15.397%	218	2,538	-56.285%
2026-04-16	5.8000	6.7000	5.7000	6.3000	+18.868%	419	2,495	-63.016%
2026-04-15	4.5000	5.4000	4.5000	5.3000	+30.864%	258	2,553	-56.038%
2026-04-14	4.1000	4.7000	4.0500	4.0500	+33.224%	263	2,683	-42.469%
2026-04-13	1.8000	3.0900	1.7800	3.0400	+102.667%	327	2,603	-23.355%
2026-04-10	1.3500	1.5000	1.2300	1.5000	+12.782%	47	2,508	+55.333%
2026-04-09	1.4500	1.5500	1.3000	1.3300	-17.901%	232	2,512	+75.188%
2026-04-08	1.9500	2.1100	1.5800	1.6200	-7.429%	69	2,500	+43.827%
2026-04-07	1.7000	1.7500	1.6300	1.7500	-5.405%	134	2,542	+33.143%
2026-04-06	2.0600	2.0600	1.8500	1.8500	-9.314%	51	2,514	+25.946%
2026-04-02	1.9800	2.0400	1.8500	2.0400	+3.553%	235	2,507	+14.216%
2026-04-01	2.2000	2.2500	1.9100	1.9700	-7.075%	277	2,507	+18.274%
2026-03-31	1.8500	2.1200	1.7700	2.1200	+21.839%	175	2,435	+9.906%
2026-03-30	1.9600	1.9600	1.6500	1.7400	+1.163%	69	2,371	+33.908%
2026-03-27	1.9200	1.9200	1.7200	1.7200	-10.417%	6	2,343	+35.465%
2026-03-26	2.0000	2.0000	1.7900	1.9200	-6.341%	105	2,344	+21.354%
2026-03-25	2.3200	2.3200	2.0500	2.0500	-8.889%	76	2,372	+13.659%
2026-03-24	2.5200	2.5200	2.2400	2.2500	-13.793%	91	2,305	+3.556%
2026-03-23	2.7600	2.7800	2.5600	2.6100	-0.382%	26	2,236	-10.728%
2026-03-20	2.7400	2.8200	2.6200	2.6200	-17.610%	89	2,224	-11.069%
2026-03-19	2.6400	3.1800	2.6400	3.1800	+6.000%	51	2,155	-26.730%
2026-03-18	3.0000	3.0500	2.9300	3.0000	-4.762%	135	2,155	-22.333%
2026-03-17	3.6600	3.7000	3.1000	3.1500	-16.000%	178	2,055	-26.032%
2026-03-16	3.7100	3.7500	3.5000	3.7500	-1.055%	86	2,007	-37.867%
2026-03-13	4.2000	4.2000	3.7900	3.7900	-9.762%	57	1,976	-38.522%
2026-03-12	4.8100	4.8500	4.2000	4.2000	-8.696%	187	2,006	-44.524%
2026-03-11	6.2000	6.2000	4.5000	4.6000	+15.000%	538	1,963	-49.348%
2026-03-10	4.2000	4.2600	3.4200	4.0000	-7.834%	294	2,043	-41.750%
2026-03-09	4.7700	5.0300	4.2500	4.3400	-21.519%	66	1,844	-46.313%
2026-03-06	5.5500	5.6500	5.0500	5.5300	+6.346%	163	1,832	-57.866%
2026-03-05	5.0000	5.5000	5.0000	5.2000	+7.216%	23	1,912	-55.192%
2026-03-04	4.4500	5.1000	4.4500	4.8500	+2.321%	91	1,924	-51.959%
2026-03-03	4.3000	4.7400	4.2500	4.7400	+1.499%	113	1,910	-50.844%
2026-03-02	4.2500	4.8000	4.2500	4.6700	+13.902%	29	1,876	-50.107%
2026-02-27	3.9400	4.3000	3.9400	4.1000	-5.312%	63	1,882	-43.171%
2026-02-25	5.0000	5.0000	4.3300	4.3300	+5.610%	268	1,688	-46.189%
2026-02-24	4.1000	4.1500	3.9300	4.1000	+11.413%	19	1,688	-43.171%
2026-02-23	3.9500	3.9500	3.5500	3.6800	-18.040%	84	1,679	-36.685%
2026-02-20	4.5500	5.0000	4.3800	4.4900	-19.821%	252	1,688	-48.107%
2026-02-19	5.6000	5.6000	5.6000	5.6000	+4.673%	1	1,815	-58.393%
2026-02-18	4.8500	5.5000	4.8500	5.3500	+5.523%	11	1,814	-56.449%
2026-02-17	5.4900	5.7500	5.0700	5.0700	-19.778%	178	1,810	-54.043%
2026-02-13	6.4000	6.4000	5.8000	6.3200	+6.397%	17	1,682	-63.133%
2026-02-12	5.8800	6.3000	5.8800	5.9400	+1.538%	17	1,682	-60.774%
2026-02-11	6.0000	6.1000	5.6300	5.8500	-12.030%	20	1,679	-60.171%
2026-02-10	6.3800	7.2700	6.3800	6.6500	+7.258%	172	1,677	-64.962%
2026-02-09	4.8300	6.4300	4.8300	6.2000	+58.974%	163	1,602	-62.419%
2026-02-06	3.9300	3.9500	3.6000	3.9000	+13.043%	103	1,574	-40.256%
2026-02-05	4.1800	4.1800	3.4500	3.4500	-22.472%	54	1,521	-32.464%
2026-02-04	5.0000	5.0000	4.3000	4.4500	-18.349%	67	1,517	-47.640%
2026-02-03	5.5000	5.8500	5.2000	5.4500	-16.794%	65	1,518	-57.248%
2026-02-02	7.7000	7.7000	6.5300	6.5500	-9.028%	242	1,501	-64.427%
2026-01-30	7.9100	7.9100	6.9500	7.2000	-10.000%	47	1,362	-67.639%
2026-01-29	8.0000	8.0000	6.8500	8.0000	-8.571%	59	1,333	-70.875%
2026-01-28	8.7300	10.0000	8.2500	8.7500	+3.550%	50	1,331	-73.371%
2026-01-27	9.2600	9.2600	8.2600	8.4500	-16.087%	33	1,345	-72.426%
2026-01-26	9.6000	10.5500	9.6000	10.0700	+13.019%	139	1,330	-76.862%
2026-01-23	8.4000	9.4900	8.1500	8.9100	-4.194%	53	1,381	-73.850%
2026-01-22	9.7400	9.7400	8.9700	9.3000	+12.048%	42	1,364	-74.946%
2026-01-21	9.4500	9.4500	8.1000	8.3000	-15.479%	71	1,336	-71.928%
2026-01-20	10.8800	11.2000	9.8000	9.8200	-22.002%	68	1,286	-76.273%
2026-01-16	11.9200	12.6600	11.6300	12.5900	+0.801%	28	1,259	-81.493%
2026-01-15	13.3000	13.3500	12.4900	12.4900	-2.269%	16	1,259	-81.345%
2026-01-14	14.6600	14.6600	12.5900	12.7800	-15.921%	47	1,256	-81.768%
2026-01-13	16.3300	16.5000	14.9200	15.2000	-6.173%	161	1,262	-84.671%
2026-01-12	13.6200	16.8000	13.6200	16.2000	+15.302%	100	1,184	-85.617%
2026-01-09	11.9000	14.0500	11.7200	14.0500	+22.707%	17	1,197	-83.416%
2026-01-08	11.7000	11.7000	10.7700	11.4500	-9.771%	18	1,204	-79.651%
2026-01-07	12.5500	12.6900	12.5500	12.6900	+1.928%	14	1,194	-81.639%
2026-01-06	12.5000	12.6700	12.4000	12.4500	-1.581%	26	1,196	-81.285%
2026-01-05	14.1000	14.1000	12.6000	12.6500	-4.887%	91	1,181	-81.581%
2026-01-02	13.4500	13.4500	13.0000	13.3000	-0.746%	62	1,206	-82.481%
2025-12-31	13.5500	13.5500	13.0000	13.4000	-1.471%	55	1,213	-82.612%
2025-12-30	13.8100	13.8100	13.5500	13.6000	+4.294%	10	1,213	-82.868%
2025-12-29	13.3900	13.3900	12.5000	13.0400	-7.452%	20	1,215	-82.132%
2025-12-26	14.1000	14.2500	14.0100	14.0900	+0.071%	21	1,217	-83.463%
2025-12-24	13.7500	14.0900	13.7500	14.0800	+4.296%	19	1,205	-83.452%
2025-12-23	14.1400	14.1500	13.2500	13.5000	-6.897%	89	1,205	-82.741%
2025-12-22	15.5000	15.5000	13.6500	14.5000	+7.567%	43	1,185	-83.931%
2025-12-19	13.0000	13.7800	12.6400	13.4800	+28.137%	108	1,160	-82.715%
2025-12-18	11.1000	11.5500	10.1500	10.5200	+6.802%	144	1,121	-77.852%
2025-12-17	11.2900	11.2900	9.3500	9.8500	-19.723%	112	1,124	-76.345%
2025-12-16	11.8000	12.4000	11.8000	12.2700	+9.067%	90	1,075	-81.011%
2025-12-15	12.9500	12.9500	11.2500	11.2500	-16.543%	255	1,040	-79.289%
2025-12-12	15.7700	15.7700	12.8500	13.4800	-17.554%	174	1,215	-82.715%
2025-12-11	13.5000	16.6100	12.5000	16.3500	-36.033%	219	1,274	-85.749%
2025-12-10	24.8000	26.0000	24.2500	25.5600	+1.348%	52	1,220	-90.884%
2025-12-09	24.3000	25.3000	24.3000	25.2200	+1.285%	60	1,205	-90.761%
2025-12-08	26.0000	26.0000	23.7800	24.9000	+5.285%	53	1,174	-90.643%
2025-12-05	23.2300	24.0000	22.5200	23.6500	+6.532%	153	1,148	-90.148%
2025-12-04	20.0900	22.2000	20.0900	22.2000	+12.633%	181	1,043	-89.505%
2025-12-03	18.7000	19.8500	18.7000	19.7100	+10.112%	143	1,148	-88.179%
2025-12-02	19.0000	20.0100	17.8000	17.9000	+1.762%	163	1,061	-86.983%
2025-12-01	17.1000	18.4000	17.1000	17.5900	+0.114%	43	914	-86.754%
2025-11-28	17.5000	18.2500	17.5000	17.5700	-10.128%	45	905	-86.739%
2025-11-26	20.3500	20.3500	18.6000	19.5500	+16.024%	227	876	-88.082%
2025-11-25	14.0000	16.8500	14.0000	16.8500	-1.635%	92	876	-86.172%
2025-11-24	17.2000	18.5000	16.4000	17.1300	-2.114%	80	834	-86.398%
2025-11-21	20.0000	20.2000	17.0000	17.5000	-27.686%	88	823	-86.686%
2025-11-20	30.7500	30.7500	23.9000	24.2000	-15.207%	99	820	-90.372%
2025-11-19	25.0000	29.4500	25.0000	28.5400	+8.682%	50	890	-91.836%
2025-11-18	24.9000	26.2600	23.8000	26.2600	+2.378%	125	875	-91.127%
2025-11-17	26.2000	26.2000	24.4000	25.6500	-3.390%	10	852	-90.916%
2025-11-14	22.4700	27.9900	22.4700	26.5500	+8.500%	118	851	-91.224%
2025-11-13	26.2500	26.2500	23.6700	24.4700	-11.051%	69	792	-90.478%
2025-11-12	31.1900	31.1900	27.5000	27.5100	-13.843%	327	783	-91.530%
2025-11-11	31.7000	32.3000	29.4000	31.9300	-4.401%	116	509	-92.703%
2025-11-10	35.9000	35.9000	33.4000	33.4000	+2.928%	21	466	-93.024%
2025-11-07	32.2500	32.6800	30.3200	32.4500	-8.848%	166	452	-92.820%
2025-11-06	36.2500	36.7500	34.0400	35.6000	-8.695%	53	487	-93.455%
2025-11-05	38.0000	39.5500	38.0000	38.9900	-0.281%	8	465	-94.024%
2025-11-04	39.7000	39.7000	39.1000	39.1000	-9.070%	2	459	-94.041%
2025-11-03	45.3500	45.3500	43.0000	43.0000	-8.511%	15	447	-94.581%
2025-10-31	44.9500	47.5000	44.9500	47.0000	+7.306%	13	447	-95.043%
2025-10-30	48.0000	48.2000	43.8000	43.8000	-16.730%	22	444	-94.680%
2025-10-29	54.5000	54.5000	52.0000	52.6000	-8.681%	23	431	-95.570%
2025-10-28	57.3000	58.2500	57.3000	57.6000	+1.947%	14	415	-95.955%
2025-10-27	56.3900	56.5000	56.1500	56.5000	-4.237%	5	404	-95.876%
2025-10-24	58.5000	59.0000	57.9600	59.0000	+5.357%	9	404	-96.051%
2025-10-23	52.1500	56.8400	52.1500	56.0000	+9.804%	61	406	-95.839%
2025-10-22	54.0000	54.0000	51.0000	51.0000	-5.204%	5	435	-95.431%
2025-10-21	53.6500	55.3800	53.6500	53.8000	-1.321%	8	435	-95.669%
2025-10-20	62.9000	62.9000	54.3000	54.5200	-16.123%	77	429	-95.726%
2025-10-17	68.9700	68.9700	63.6400	65.0000	-19.951%	72	404	-96.415%
2025-10-16	74.8000	81.2000	72.8500	81.2000	+11.385%	10	377	-97.131%
2025-10-15	73.8700	73.8700	71.7000	72.9000	+4.024%	5	380	-96.804%
2025-10-14	67.3000	71.7000	66.3000	70.0800	-8.987%	124	380	-96.675%
2025-10-13	70.7500	77.1500	69.8000	77.0000	+16.104%	57	279	-96.974%
2025-10-10	70.0000	71.2500	65.2000	66.3200	-0.941%	34	325	-96.487%
2025-10-09	64.4000	68.8500	64.4000	66.9500	+9.306%	26	317	-96.520%
2025-10-08	58.7000	61.2500	58.4400	61.2500	+5.969%	12	311	-96.196%
2025-10-07	60.5200	60.6500	50.1000	57.8000	-7.298%	19	310	-95.969%
2025-10-06	61.7800	63.6000	61.7800	62.3500	+6.947%	6	310	-96.263%
2025-10-03	62.7000	62.7000	58.3000	58.3000	-3.220%	14	309	-96.003%
2025-10-02	63.5000	63.5200	59.0200	60.2400	-0.463%	13	311	-96.132%
2025-10-01	56.0000	60.5200	56.0000	60.5200	+11.496%	23	305	-96.150%
2025-09-30	54.6200	54.9700	52.2500	54.2800	-4.688%	58	313	-95.707%
2025-09-29	57.7300	57.7300	56.2500	56.9500	-1.810%	34	346	-95.909%
2025-09-26	63.7000	63.7000	57.9000	58.0000	-9.276%	28	338	-95.983%
2025-09-25	64.8000	67.4700	62.1500	63.9300	-8.737%	62	324	-96.355%
2025-09-24	71.0000	72.9000	68.9000	70.0500	-8.491%	16	304	-96.674%
2025-09-23	84.0000	84.0000	75.5000	76.5500	-10.677%	29	304	-96.956%
2025-09-22	71.0000	85.9000	71.0000	85.7000	+24.113%	26	311	-97.281%
2025-09-19	65.0000	69.5000	64.5000	69.0500	+7.387%	57	307	-96.626%
2025-09-18	63.6000	66.0500	62.5000	64.3000	-3.017%	56	301	-96.376%
2025-09-17	69.9000	69.9000	63.6000	66.3000	-5.150%	16	264	-96.486%
2025-09-16	75.3100	76.1300	66.7500	69.9000	+8.540%	32	254	-96.667%
2025-09-15	66.5000	66.5000	62.5500	64.4000	+9.431%	88	245	-96.382%
2025-09-12	64.2500	64.2500	58.3300	58.8500	-13.519%	93	209	-96.041%
2025-09-11	82.0200	82.0200	67.1100	68.0500	-18.493%	36	138	-96.576%
2025-09-10	71.6500	94.6500	64.5000	83.4900	+209.222%	72	126	-97.209%
2025-09-09	26.7500	27.0000	26.7500	27.0000	+14.991%	2	115	-91.370%
2025-09-05	23.0000	23.4800	21.4500	23.4800	+18.228%	27	114	-90.077%
2025-09-04	19.5000	19.8600	19.5000	19.8600	-6.585%	5	112	-88.268%
2025-08-29	21.5000	21.5000	21.2600	21.2600	-16.627%	2	108	-89.040%
2025-08-22	25.5000	25.5000	25.5000	25.5000	-6.764%	1	108	-90.863%
2025-08-19	27.3500	27.3500	27.3500	27.3500	-20.725%	1	108	-91.481%
2025-08-06	34.5000	34.5000	34.5000	34.5000	+2.832%	1	107	-93.246%
2025-08-04	32.1500	33.5500	32.1500	33.5500	+4.844%	5	107	-93.055%
2025-07-30	33.0000	33.0000	32.0000	32.0000	+8.291%	3	107	-92.719%
2025-07-28	30.9000	30.9000	29.5000	29.5500	+1.199%	5	106	-92.115%
2025-07-24	29.2000	29.2000	29.2000	29.2000	-0.680%	2	104	-92.021%
2025-07-23	28.7000	29.4000	28.7000	29.4000	+7.456%	4	102	-92.075%
2025-07-22	29.1000	29.1000	27.2000	27.3600	-13.962%	44	100	-91.484%
2025-07-21	31.7000	31.8000	31.6500	31.8000	-1.089%	32	76	-92.673%
2025-07-18	32.0000	32.1500	31.9500	32.1500	-2.576%	22	60	-92.753%
2025-07-17	33.5000	33.6000	32.9600	33.0000	+20.000%	6	49	-92.939%
2025-07-16	26.4300	27.5000	26.1500	27.5000	+20.456%	8	48	-91.527%
2025-07-14	22.0000	22.8300	22.0000	22.8300	-6.816%	4	43	-89.794%
2025-07-11	25.0000	25.5000	24.5000	24.5000	-10.649%	3	41	-90.490%
2025-07-10	27.4200	27.4200	27.4200	27.4200	+7.529%	2	39	-91.503%
2025-07-09	25.5000	25.5000	25.5000	25.5000	-6.662%	1	37	-90.863%
2025-07-08	27.9300	27.9300	27.3200	27.3200	+6.097%	13	36	-91.471%
2025-07-07	24.9200	25.7500	24.9200	25.7500	-3.232%	9	43	-90.951%
2025-07-03	24.3200	26.6100	24.1600	26.6100	+40.053%	5	36	-91.244%
2025-06-30	20.0600	20.0600	19.0000	19.0000	+22.186%	14	36	-87.737%
2025-06-25	15.5500	15.5500	15.5500	15.5500	+8.362%	10	34	-85.016%
2025-06-17	14.3500	14.3500	14.3500	14.3500	-7.539%	1	24	-83.763%
2025-06-16	16.3000	16.3000	15.5200	15.5200	-6.506%	3	25	-84.987%
2025-06-13	12.4500	16.6500	12.4500	16.6000	0.000%	70	0	-85.964%