Dark

ORCL20270115P175
ORCL Jan 15 2027 175.00 Put (ORCL270115P00175000)
option OPRA

EOD

Jul 1, 2026

43.66+4.625%(+1.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	43.6600	43.6600	43.6600	43.6600	+4.625%	1	2,959	0.000%
2026-06-30	41.8500	41.8500	41.7300	41.7300	+0.700%	4	2,960	+4.625%
2026-06-29	38.8700	42.8300	38.8700	41.4400	+4.094%	504	2,960	+5.357%
2026-06-26	40.2000	40.2000	39.8100	39.8100	+1.041%	6	2,612	+9.671%
2026-06-25	39.1700	39.4000	39.1700	39.4000	+6.429%	2	2,612	+10.812%
2026-06-24	33.9300	37.0200	33.9300	37.0200	+14.083%	18	2,614	+17.936%
2026-06-23	28.9700	32.4500	28.9700	32.4500	+14.220%	15	2,623	+34.545%
2026-06-22	25.8500	28.4100	25.8500	28.4100	+13.504%	42	2,628	+53.678%
2026-06-18	25.2500	25.5000	24.7700	25.0300	+6.966%	30	2,600	+74.431%
2026-06-17	24.3900	24.5500	23.4000	23.4000	-1.266%	83	2,600	+86.581%
2026-06-16	22.6500	23.8200	22.6500	23.7000	+2.199%	78	2,600	+84.219%
2026-06-15	23.8100	23.9300	22.8000	23.1900	-13.792%	118	2,589	+88.271%
2026-06-12	28.8000	28.8000	26.8300	26.9000	-1.645%	10	2,589	+62.305%
2026-06-11	29.1500	30.1000	27.3500	27.3500	+19.589%	186	2,589	+59.634%
2026-06-10	21.7500	22.8700	21.0000	22.8700	-1.845%	35	2,596	+90.905%
2026-06-09	19.7500	23.3000	19.5200	23.3000	+15.005%	84	2,590	+87.382%
2026-06-08	20.0000	20.2600	20.0000	20.2600	-0.881%	8	2,568	+115.499%
2026-06-05	16.6500	21.0000	16.6500	20.4400	+35.995%	842	2,570	+113.601%
2026-06-04	16.4500	16.5000	15.0000	15.0300	-8.909%	8	3,113	+190.486%
2026-06-03	17.1000	17.4000	16.4500	16.5000	+7.773%	111	3,116	+164.606%
2026-06-02	16.2500	16.5500	15.1500	15.3100	+2.545%	72	3,080	+185.173%
2026-06-01	16.9700	16.9700	14.5000	14.9300	-17.056%	186	3,025	+192.431%
2026-05-29	19.3500	19.3500	18.0000	18.0000	-17.431%	102	2,997	+142.556%
2026-05-28	23.7000	23.7000	21.6500	21.8000	-14.510%	195	3,007	+100.275%
2026-05-27	25.5000	25.5000	25.5000	25.5000	+1.796%	2	3,014	+71.216%
2026-05-26	25.0000	25.6400	24.1000	25.0500	-0.595%	329	3,014	+74.291%
2026-05-22	25.5000	25.5000	25.0500	25.2000	-0.904%	12	2,794	+73.254%
2026-05-21	26.1000	26.3000	25.4300	25.4300	-11.701%	15	2,794	+71.687%
2026-05-20	28.7500	28.9000	28.7000	28.8000	+0.770%	100	2,794	+51.597%
2026-05-19	28.0500	29.0000	28.0500	28.5800	+3.214%	86	2,769	+52.764%
2026-05-18	27.1000	27.9900	27.1000	27.6900	+10.760%	8	2,769	+57.674%
2026-05-15	25.7000	25.7000	25.0000	25.0000	+1.958%	169	2,769	+74.640%
2026-05-14	26.6000	26.6000	23.9900	24.5200	-5.328%	873	2,624	+78.059%
2026-05-13	27.2000	27.2000	25.9000	25.9000	-5.818%	4	1,821	+68.571%
2026-05-12	27.5800	27.5800	27.5000	27.5000	+9.562%	3	1,821	+58.764%
2026-05-11	25.0500	25.1500	25.0500	25.1000	-1.181%	40	1,821	+73.944%
2026-05-08	25.6500	25.6500	25.1500	25.4000	-2.082%	35	1,802	+71.890%
2026-05-07	24.7000	26.0500	24.4500	25.9400	+1.328%	15	1,795	+68.311%
2026-05-06	27.7300	27.8700	25.6000	25.6000	-6.501%	78	1,796	+70.547%
2026-05-05	28.4500	28.4500	27.3800	27.3800	-4.765%	5	1,811	+59.459%
2026-05-04	28.2000	28.7500	28.1000	28.7500	-8.730%	4	1,811	+51.861%
2026-05-01	31.8500	31.8500	31.5000	31.5000	-13.319%	3	1,811	+38.603%
2026-04-30	35.7500	36.3400	35.7500	36.3400	+6.725%	2	1,811	+20.143%
2026-04-28	35.3500	35.3500	34.0500	34.0500	+8.960%	17	1,811	+28.223%
2026-04-27	32.5200	32.5200	31.2500	31.2500	-1.076%	329	1,814	+39.712%
2026-04-24	30.5000	31.5900	30.4500	31.5900	+4.568%	69	1,513	+38.208%
2026-04-23	30.0000	30.4000	29.4000	30.2100	+15.305%	21	1,534	+44.522%
2026-04-22	26.1000	26.2000	26.0000	26.2000	-2.963%	14	1,538	+66.641%
2026-04-21	27.1500	27.8000	27.0000	27.0000	-9.669%	30	1,546	+61.704%
2026-04-20	29.7000	30.1600	29.7000	29.8900	-0.698%	5	1,546	+46.069%
2026-04-17	27.5700	30.1000	27.5700	30.1000	+2.103%	35	1,543	+45.050%
2026-04-16	30.6000	30.6000	29.1000	29.4800	-8.928%	99	1,543	+48.100%
2026-04-15	33.6000	33.6000	32.0500	32.3700	-8.945%	10	1,534	+34.878%
2026-04-14	34.8000	35.6000	34.8000	35.5500	-11.081%	20	1,532	+22.813%
2026-04-13	40.9300	40.9300	39.9800	39.9800	-16.778%	3	1,520	+9.205%
2026-04-10	49.2000	49.4100	48.0400	48.0400	+10.819%	20	1,520	-9.117%
2026-04-08	43.4500	43.4500	43.3500	43.3500	+0.115%	2	1,500	+0.715%
2026-04-06	43.5200	43.5200	43.3000	43.3000	-1.187%	11	1,500	+0.831%
2026-04-01	43.8200	43.8200	43.8200	43.8200	-3.160%	2	1,489	-0.365%
2026-03-31	45.2500	45.2500	45.2500	45.2500	-5.925%	1	1,487	-3.514%
2026-03-30	48.1000	48.1000	48.1000	48.1000	+7.342%	1	1,486	-9.231%
2026-03-25	44.8100	44.8100	44.8100	44.8100	+10.642%	1	1,485	-2.566%
2026-03-23	40.7700	40.8500	40.5000	40.5000	+1.377%	56	1,485	+7.802%
2026-03-19	39.9500	39.9500	39.9500	39.9500	+1.525%	1	1,497	+9.287%
2026-03-17	39.3500	39.3500	39.3500	39.3500	+0.511%	1	1,498	+10.953%
2026-03-16	39.1100	39.6000	39.1100	39.1500	-3.808%	7	1,497	+11.520%
2026-03-13	40.7000	40.7000	40.7000	40.7000	+10.748%	2	1,490	+7.273%
2026-03-12	36.7500	36.7500	36.7500	36.7500	-0.997%	1	1,488	+18.803%
2026-03-11	34.9000	37.1200	34.2000	37.1200	-15.348%	16	1,488	+17.619%
2026-03-10	43.8500	43.8500	43.8400	43.8500	-5.394%	100	1,490	-0.433%
2026-03-09	46.0000	46.3500	45.6900	46.3500	+10.885%	82	1,485	-5.804%
2026-03-06	41.8000	41.8000	41.8000	41.8000	-4.194%	6	1,503	+4.450%
2026-03-05	43.8000	43.8000	43.6300	43.6300	-0.976%	7	1,503	+0.069%
2026-03-04	44.6500	44.6500	43.9700	44.0600	-3.799%	40	1,498	-0.908%
2026-03-02	47.0000	47.1000	45.8000	45.8000	-5.567%	5	1,490	-4.672%
2026-02-27	48.5000	48.5000	48.5000	48.5000	+8.018%	2	1,488	-9.979%
2026-02-25	44.9000	44.9000	44.9000	44.9000	-6.400%	1	1,488	-2.762%
2026-02-24	47.9700	47.9700	47.9700	47.9700	-7.107%	1	1,488	-8.985%
2026-02-23	49.1100	51.6400	49.1100	51.6400	+15.345%	4	1,487	-15.453%
2026-02-20	44.7700	44.7700	44.7700	44.7700	+8.929%	1	1,485	-2.479%
2026-02-13	41.8000	41.8000	41.1000	41.1000	-3.294%	2	1,483	+6.229%
2026-02-11	42.5000	42.5000	42.5000	42.5000	+3.659%	4	1,483	+2.729%
2026-02-10	40.2000	41.0000	40.2000	41.0000	-3.529%	7	1,479	+6.488%
2026-02-09	46.2300	46.2300	42.5000	42.5000	-15.574%	4	1,483	+2.729%
2026-02-06	50.3100	50.7000	50.3100	50.3400	-3.080%	7	1,483	-13.270%
2026-02-05	51.9400	51.9400	51.9400	51.9400	+7.536%	1	1,480	-15.941%
2026-02-04	48.3000	48.3000	48.3000	48.3000	+10.400%	1	1,479	-9.607%
2026-02-03	42.3300	43.8500	42.3300	43.7500	+20.923%	5	1,480	-0.206%
2026-02-02	36.6500	36.6500	36.1000	36.1800	-6.026%	42	1,477	+20.674%
2026-01-30	37.2500	38.5000	37.2500	38.5000	+0.891%	3	1,476	+13.403%
2026-01-29	38.0000	39.2000	37.8300	38.1600	+12.235%	59	1,476	+14.413%
2026-01-28	32.5700	34.0000	32.5700	34.0000	+4.615%	6	1,428	+28.412%
2026-01-27	31.0100	32.6500	31.0100	32.5000	+9.060%	75	1,425	+34.338%
2026-01-26	29.4400	30.2000	29.2900	29.8000	-8.110%	14	1,364	+46.510%
2026-01-23	33.3500	33.3500	31.6500	32.4300	+3.379%	123	1,357	+34.628%
2026-01-22	31.9600	31.9700	31.2400	31.3700	-5.597%	90	1,356	+39.178%
2026-01-21	33.0100	34.4200	32.9500	33.2300	+12.264%	296	1,327	+31.387%
2026-01-20	29.7800	29.7800	29.6000	29.6000	+6.859%	2	1,056	+47.500%
2026-01-16	28.1100	28.1100	27.7000	27.7000	+0.435%	6	1,050	+57.617%
2026-01-15	26.5000	27.6500	26.5000	27.5800	+2.910%	9	1,050	+58.303%
2026-01-14	25.8500	26.8000	25.8000	26.8000	+14.972%	3	1,053	+62.910%
2026-01-13	23.3100	23.3100	23.3100	23.3100	+2.147%	3	1,052	+87.302%
2026-01-12	23.1000	23.1000	22.7400	22.8200	-5.507%	53	1,052	+91.323%
2026-01-09	25.2500	25.2500	24.1500	24.1500	-11.861%	11	1,054	+80.787%
2026-01-08	27.1500	27.4000	27.1500	27.4000	+5.588%	105	1,063	+59.343%
2026-01-07	25.9000	26.1000	25.8000	25.9500	-3.889%	6	963	+68.247%
2026-01-06	27.0000	27.0000	27.0000	27.0000	+2.662%	3	961	+61.704%
2026-01-05	23.5500	26.3000	23.5500	26.3000	+6.911%	20	944	+66.008%
2026-01-02	24.6000	24.6000	24.6000	24.6000	-1.796%	4	944	+77.480%
2025-12-31	25.0500	25.0500	25.0500	25.0500	+2.037%	2	940	+74.291%
2025-12-30	24.5500	24.5500	24.5500	24.5500	-4.102%	1	940	+77.841%
2025-12-29	25.6000	25.6000	25.6000	25.6000	+3.728%	1	941	+70.547%
2025-12-26	24.8500	24.8500	24.6800	24.6800	-1.280%	4	940	+76.904%
2025-12-24	25.0000	25.0000	25.0000	25.0000	-2.913%	2	944	+74.640%
2025-12-23	25.7500	25.7500	25.7500	25.7500	+3.831%	2	944	+69.553%
2025-12-22	25.2700	25.2700	24.8000	24.8000	-6.767%	2	944	+76.048%
2025-12-19	27.3000	27.3000	26.2900	26.6000	-15.233%	6	943	+64.135%
2025-12-18	29.7500	31.3800	29.7500	31.3800	-2.667%	7	947	+39.133%
2025-12-17	30.0000	32.4000	30.0000	32.2400	+12.334%	58	946	+35.422%
2025-12-16	28.4500	28.8000	28.4500	28.7000	-2.844%	105	890	+52.125%
2025-12-15	30.0000	31.0400	29.1700	29.5400	+7.810%	59	890	+47.800%
2025-12-12	26.7000	29.3000	26.7000	27.4000	+9.076%	257	895	+59.343%
2025-12-11	27.0500	28.2000	25.1200	25.1200	+22.001%	25	825	+73.806%
2025-12-10	20.9700	20.9700	20.5900	20.5900	-4.143%	2	802	+112.045%
2025-12-08	21.1200	21.4800	21.1200	21.4800	-4.533%	6	803	+103.259%
2025-12-05	22.5000	22.5000	22.5000	22.5000	-2.174%	2	799	+94.044%
2025-12-04	24.1000	24.1000	23.0000	23.0000	-7.183%	8	801	+89.826%
2025-12-03	24.7800	24.7800	24.7800	24.7800	-5.779%	1	801	+76.190%
2025-12-02	26.3000	26.3000	26.3000	26.3000	+1.154%	4	800	+66.008%
2025-12-01	25.9500	26.0000	25.9500	26.0000	-3.704%	2	800	+67.923%
2025-11-28	27.0000	27.0000	27.0000	27.0000	+6.299%	4	800	+61.704%
2025-11-26	25.6400	25.6400	25.1000	25.4000	-13.927%	137	890	+71.890%
2025-11-25	29.5100	29.5100	29.5100	29.5100	+8.095%	2	890	+47.950%
2025-11-24	28.2000	28.2000	27.3000	27.3000	-6.507%	2	888	+59.927%
2025-11-21	26.5000	29.2000	26.5000	29.2000	+27.122%	2	889	+49.521%
2025-11-20	22.7000	23.0000	22.7000	22.9700	+10.966%	12	890	+90.074%
2025-11-19	21.8000	21.8000	20.7000	20.7000	-2.817%	4	886	+110.918%
2025-11-18	22.1500	22.7200	20.9500	21.3000	-4.270%	276	887	+104.977%
2025-11-17	22.2500	22.2500	22.2500	22.2500	+13.232%	20	682	+96.225%
2025-11-14	23.0000	23.0000	19.6500	19.6500	-10.682%	165	682	+122.188%
2025-11-13	20.2000	22.0000	20.2000	22.0000	+14.583%	15	534	+98.455%
2025-11-12	19.2000	19.2000	19.2000	19.2000	+7.744%	6	527	+127.396%
2025-11-11	17.8500	18.9200	17.7300	17.8200	+4.516%	171	521	+145.006%
2025-11-07	17.4500	17.4500	17.0500	17.0500	+4.601%	150	399	+156.070%
2025-11-06	16.4000	16.4000	16.3000	16.3000	+5.982%	46	268	+167.853%
2025-11-04	15.3300	15.3800	15.3300	15.3800	+4.983%	2	239	+183.875%
2025-11-03	15.5000	15.5000	14.6500	14.6500	+0.480%	4	237	+198.020%
2025-10-30	15.2100	15.2100	14.5800	14.5800	+10.455%	9	237	+199.451%
2025-10-29	13.1500	13.2000	13.1500	13.2000	+10.553%	2	231	+230.758%
2025-10-28	11.9000	11.9400	11.9000	11.9400	-1.970%	2	231	+265.662%
2025-10-27	12.2000	12.2000	12.1200	12.1800	+1.585%	3	231	+258.456%
2025-10-24	11.8700	11.9900	11.8700	11.9900	-3.926%	2	231	+264.137%
2025-10-23	12.3300	12.4800	12.3300	12.4800	-8.168%	2	230	+249.840%
2025-10-22	13.5100	13.5900	13.5100	13.5900	+3.899%	2	230	+221.266%
2025-10-21	13.6000	13.6000	13.0800	13.0800	-0.984%	20	229	+233.792%
2025-10-20	13.2100	13.2100	13.2100	13.2100	+4.180%	44	234	+230.507%
2025-10-17	12.7500	12.7500	12.6800	12.6800	+19.623%	7	234	+244.322%
2025-10-16	10.6000	10.6000	10.6000	10.6000	-7.826%	1	233	+311.887%
2025-10-14	11.3100	11.5000	11.3100	11.5000	+8.286%	2	232	+279.652%
2025-10-13	10.6200	10.6200	10.6200	10.6200	-6.924%	4	230	+311.111%
2025-10-10	10.9000	11.4100	10.9000	11.4100	+6.835%	3	231	+282.647%
2025-10-09	10.6800	10.6800	10.6800	10.6800	-11.000%	10	232	+308.801%
2025-10-07	11.2500	12.6200	11.2500	12.0000	+14.286%	5	228	+263.833%
2025-10-03	10.5000	10.5000	10.5000	10.5000	-6.250%	3	228	+315.810%
2025-10-02	11.2000	11.2000	11.2000	11.2000	-5.485%	1	225	+289.821%
2025-09-30	11.8500	11.8500	11.8500	11.8500	-0.420%	2	224	+268.439%
2025-09-29	12.0000	12.0000	11.8500	11.9000	-2.857%	7	222	+266.891%
2025-09-26	12.2500	12.2500	12.2500	12.2500	+4.255%	1	219	+256.408%
2025-09-25	11.4000	11.7500	11.1800	11.7500	+14.411%	29	218	+271.574%
2025-09-24	10.2700	10.2700	10.2700	10.2700	+3.737%	1	200	+325.122%
2025-09-23	9.7800	9.9000	9.2200	9.9000	+20.879%	78	201	+341.010%
2025-09-22	8.3800	8.3800	7.7300	8.1900	-7.770%	30	220	+433.089%
2025-09-16	8.3000	8.9100	8.2000	8.8800	+0.339%	8	231	+391.667%
2025-09-12	8.7500	8.8500	8.7500	8.8500	+10.763%	7	229	+393.333%
2025-09-11	7.2400	8.0200	7.2400	7.9900	+19.790%	50	234	+446.433%
2025-09-10	6.1000	6.6700	5.3500	6.6700	-51.491%	35	232	+554.573%
2025-09-09	13.6500	13.7500	13.6500	13.7500	-12.698%	2	242	+217.527%
2025-09-05	15.7500	15.7500	15.7500	15.7500	+6.419%	2	242	+177.206%
2025-08-27	14.8000	14.8000	14.8000	14.8000	-2.823%	1	240	+195.000%
2025-08-26	15.0500	15.2300	15.0500	15.2300	+5.837%	2	240	+186.671%
2025-08-13	12.7400	14.3900	12.7400	14.3900	+8.195%	6	240	+203.405%
2025-08-12	13.3000	13.3000	13.3000	13.3000	-6.338%	7	242	+228.271%
2025-08-01	14.2000	14.2000	14.2000	14.2000	-7.792%	1	242	+207.465%
2025-07-22	15.3500	15.4000	15.3500	15.4000	+2.667%	6	243	+183.506%
2025-07-15	15.0000	15.0000	15.0000	15.0000	-2.025%	5	242	+191.067%
2025-07-14	16.3900	16.3900	15.3100	15.3100	-0.906%	37	242	+185.173%
2025-07-11	15.5000	15.5000	15.4500	15.4500	-7.374%	5	213	+182.589%
2025-07-01	16.7500	16.7500	16.6800	16.6800	+6.581%	4	213	+161.751%
2025-06-30	15.6500	15.6500	15.6500	15.6500	-9.538%	1	213	+178.978%
2025-06-13	18.2500	18.2500	17.3000	17.3000	-7.979%	28	214	+152.370%
2025-06-12	21.2400	21.2400	18.2700	18.8000	-26.275%	54	213	+132.234%
2025-06-11	26.0000	26.0000	25.5000	25.5000	-13.559%	17	213	+71.216%
2025-06-04	29.5000	29.5000	29.5000	29.5000	-16.901%	5	202	+48.000%
2025-05-12	35.5000	35.5000	35.5000	35.5000	-24.548%	10	202	+22.986%
2025-04-24	47.0500	47.0500	47.0500	47.0500	-17.917%	1	212	-7.205%
2025-04-21	57.2900	57.3200	57.2900	57.3200	+9.181%	6	213	-23.831%
2025-04-10	52.5000	52.5000	52.5000	52.5000	-4.284%	2	207	-16.838%
2025-04-09	54.8500	54.8500	54.8500	54.8500	+21.889%	50	209	-20.401%
2025-03-28	44.3000	45.0000	44.3000	45.0000	+11.663%	4	159	-2.978%
2025-03-26	40.3000	40.3000	40.3000	40.3000	+9.809%	1	160	+8.337%
2025-03-25	36.6000	36.7500	36.6000	36.7000	+0.548%	5	160	+18.965%
2025-03-24	36.2500	36.5000	36.2500	36.5000	-17.234%	10	160	+19.616%
2025-03-11	44.1000	44.1000	44.1000	44.1000	+14.694%	10	160	-0.998%
2025-03-07	38.4500	38.4500	38.4500	38.4500	+4.342%	4	150	+13.550%
2025-03-04	36.8500	36.8500	36.8500	36.8500	+32.459%	4	148	+18.480%
2025-02-21	27.8200	27.8200	27.8200	27.8200	-0.465%	2	152	+56.937%
2025-02-12	27.9500	27.9500	27.9500	27.9500	+6.274%	1	152	+56.208%
2025-02-11	26.3500	26.3500	26.3000	26.3000	-5.054%	2	152	+66.008%
2025-02-06	27.7000	27.7000	27.7000	27.7000	-5.782%	21	152	+57.617%
2025-02-05	29.0500	29.4000	29.0500	29.4000	-9.538%	2	131	+48.503%
2025-01-27	28.3800	32.5000	28.3800	32.5000	+48.402%	2	132	+34.338%
2025-01-23	21.9000	21.9000	21.9000	21.9000	-3.524%	1	130	+99.361%
2025-01-22	21.9900	24.5000	21.9900	22.7000	-35.603%	36	131	+92.335%
2025-01-13	35.2500	35.2500	35.2500	35.2500	+10.053%	1	120	+23.858%
2025-01-10	32.0300	32.0300	32.0300	32.0300	+3.256%	6	120	+36.310%
2025-01-08	31.0200	31.0200	31.0200	31.0200	+1.439%	1	116	+40.748%
2025-01-07	30.5800	30.5800	30.5800	30.5800	+4.191%	5	116	+42.773%
2025-01-03	29.3500	29.3500	29.3500	29.3500	+3.163%	10	111	+48.756%
2024-12-24	28.4500	28.4500	28.4500	28.4500	-3.820%	1	106	+53.462%
2024-12-20	29.5800	29.5800	29.5800	29.5800	+3.571%	1	106	+47.600%
2024-12-19	28.4500	28.5600	28.4500	28.5600	+5.778%	4	105	+52.871%
2024-12-13	27.0000	27.0000	27.0000	27.0000	+4.046%	2	103	+61.704%
2024-12-12	25.2900	25.9500	25.2900	25.9500	+4.301%	5	102	+68.247%
2024-12-11	24.8800	24.8800	24.8800	24.8800	-2.622%	1	97	+75.482%
2024-12-10	26.3700	27.0200	25.5500	25.5500	+15.873%	57	91	+70.881%
2024-12-09	22.0500	22.0500	22.0500	22.0500	-7.547%	2	35	+98.005%
2024-12-02	23.8500	23.8500	23.8500	23.8500	-10.338%	1	33	+83.061%
2024-10-28	26.6000	26.6000	26.6000	26.6000	+2.505%	1	33	+64.135%
2024-10-24	25.9500	25.9500	25.9500	25.9500	+0.154%	1	33	+68.247%
2024-10-22	25.9100	25.9100	25.9100	25.9100	+0.817%	1	32	+68.506%
2024-10-17	25.7000	25.7000	25.7000	25.7000	-1.154%	30	31	+69.883%
2024-10-15	26.0000	26.0000	26.0000	26.0000	-12.898%	1	1	+67.923%
2024-09-18	29.8500	29.8500	29.8500	29.8500	+9.221%	1	1	+46.265%
2024-09-16	27.3300	27.3300	27.3300	27.3300	0.000%	1	1	+59.751%