Dark

PEP20270115C190
PEP Jan 15 2027 190.00 Call (PEP270115C00190000)
option OPRA

EOD

Jun 25, 2026

0.7200-10.000%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.7200	0.7200	0.7200	0.7200	-10.000%	2	2,698	0.000%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-20.792%	1	2,698	-10.000%
2026-06-16	1.0300	1.0600	1.0100	1.0100	+10.989%	8	2,698	-28.713%
2026-06-15	1.0000	1.0100	0.8100	0.9100	-6.186%	6	2,699	-20.879%
2026-06-12	0.9700	0.9700	0.9700	0.9700	-5.825%	1	2,699	-25.773%
2026-06-10	1.2400	1.2400	1.0300	1.0300	+27.160%	13	2,699	-30.097%
2026-06-08	0.8800	0.8800	0.8100	0.8100	-15.625%	2	2,686	-11.111%
2026-06-05	0.9400	0.9600	0.9400	0.9600	-3.030%	3	2,686	-25.000%
2026-06-02	0.9900	0.9900	0.9900	0.9900	+17.857%	1	2,686	-27.273%
2026-06-01	0.8400	0.8400	0.8400	0.8400	-6.667%	2	2,687	-14.286%
2026-05-29	0.8500	0.9500	0.8500	0.9000	-27.419%	18	2,687	-20.000%
2026-05-28	1.2400	1.2400	1.2400	1.2400	-3.876%	2	2,672	-41.935%
2026-05-27	1.2900	1.2900	1.2900	1.2900	-10.417%	1	2,674	-44.186%
2026-05-22	1.3700	1.4400	1.3700	1.4400	+2.857%	8	2,674	-50.000%
2026-05-21	1.4000	1.4000	1.4000	1.4000	0.000%	1	2,674	-48.571%
2026-05-20	1.4000	1.4000	1.4000	1.4000	-6.667%	1	2,674	-48.571%
2026-05-19	1.5000	1.5000	1.5000	1.5000	+12.782%	2	2,673	-52.000%
2026-05-18	1.4100	1.4100	1.3300	1.3300	-10.738%	2	2,673	-45.865%
2026-05-15	1.4900	1.4900	1.4900	1.4900	+5.674%	2	2,673	-51.678%
2026-05-13	1.5000	1.5000	1.4100	1.4100	-8.442%	26	2,672	-48.936%
2026-05-12	1.5400	1.5400	1.5400	1.5400	+2.667%	2	2,649	-53.247%
2026-05-11	1.0500	1.5000	1.0500	1.5000	-23.469%	29	2,649	-52.000%
2026-05-08	2.2100	2.2100	1.9600	1.9600	-5.314%	2	2,660	-63.265%
2026-05-05	2.0500	2.0700	2.0500	2.0700	-7.175%	5	2,660	-65.217%
2026-05-01	2.1300	2.2300	2.0600	2.2300	-3.463%	8	2,659	-67.713%
2026-04-30	2.1500	2.3100	2.1500	2.3100	+16.080%	2	2,659	-68.831%
2026-04-29	1.9900	1.9900	1.9900	1.9900	-7.442%	4	2,659	-63.819%
2026-04-28	2.3000	2.3000	2.1400	2.1500	+10.256%	7	2,655	-66.512%
2026-04-27	1.9500	1.9500	1.9500	1.9500	-6.699%	3	2,651	-63.077%
2026-04-24	1.9300	2.1100	1.9300	2.0900	-0.476%	7	2,649	-65.550%
2026-04-23	2.1000	2.1000	2.1000	2.1000	+13.514%	1	2,651	-65.714%
2026-04-22	1.8500	1.8500	1.8500	1.8500	-1.596%	10	2,651	-61.081%
2026-04-21	2.0900	2.2500	1.8800	1.8800	-16.444%	1,351	3,202	-61.702%
2026-04-20	2.4400	2.4400	2.2500	2.2500	-5.462%	14	3,202	-68.000%
2026-04-17	2.4700	2.5200	2.3800	2.3800	-16.491%	45	3,189	-69.748%
2026-04-16	2.2200	3.0500	2.2200	2.8500	+22.845%	29	3,189	-74.737%
2026-04-15	2.2100	2.3200	2.2100	2.3200	-9.375%	8	3,170	-68.966%
2026-04-14	2.5000	2.6300	2.4700	2.5600	-0.389%	127	3,167	-71.875%
2026-04-13	2.7500	2.7500	2.2000	2.5700	-7.554%	32	3,136	-71.984%
2026-04-10	3.0000	3.0000	2.7800	2.7800	-7.333%	63	3,129	-74.101%
2026-04-09	2.7900	3.3000	2.7900	3.0000	+23.457%	272	3,123	-76.000%
2026-04-08	3.8000	3.8000	2.3600	2.4300	-19.000%	8	3,115	-70.370%
2026-04-07	3.0000	3.0000	3.0000	3.0000	-7.692%	1	3,118	-76.000%
2026-04-06	3.1500	3.2500	3.1500	3.2500	+4.839%	3	3,118	-77.846%
2026-04-02	3.0500	3.1000	2.7500	3.1000	+1.639%	8	3,117	-76.774%
2026-03-31	3.3700	3.3700	2.8100	3.0500	+27.615%	3	3,117	-76.393%
2026-03-27	1.9500	2.3900	1.9500	2.3900	+1.271%	2	3,119	-69.874%
2026-03-26	2.3600	2.3600	2.3600	2.3600	+24.211%	1	3,119	-69.492%
2026-03-25	1.9000	1.9000	1.9000	1.9000	-15.179%	1	3,119	-62.105%
2026-03-24	2.2800	2.2800	2.2400	2.2400	-2.609%	5	3,118	-67.857%
2026-03-23	2.1800	2.4100	2.1800	2.3000	-28.125%	22	3,117	-68.696%
2026-03-20	3.2000	3.2000	3.2000	3.2000	+18.081%	1	3,102	-77.500%
2026-03-19	2.7100	2.7100	2.7100	2.7100	-38.409%	1	3,103	-73.432%
2026-03-18	3.0100	4.4000	3.0100	4.4000	+31.343%	3	3,104	-83.636%
2026-03-17	3.7000	3.7000	3.2400	3.3500	-25.223%	22	3,103	-78.507%
2026-03-16	4.4800	4.4800	4.4800	4.4800	+2.989%	1	3,103	-83.929%
2026-03-12	5.0700	5.0700	4.3500	4.3500	+6.618%	6	3,103	-83.448%
2026-03-05	4.7500	4.8200	4.0800	4.0800	-21.236%	45	3,107	-82.353%
2026-03-04	5.2000	5.2000	5.1800	5.1800	+8.595%	2	3,103	-86.100%
2026-03-03	4.7700	4.7700	4.7700	4.7700	-22.439%	1	3,105	-84.906%
2026-03-02	6.1000	6.2000	6.0500	6.1500	-9.956%	9	3,105	-88.293%
2026-02-27	6.6000	6.8300	6.6000	6.8300	+9.631%	4	3,105	-89.458%
2026-02-26	6.2000	6.2300	5.8000	6.2300	+0.322%	12	3,102	-88.443%
2026-02-25	6.0000	6.2100	6.0000	6.2100	+0.976%	4	3,091	-88.406%
2026-02-24	5.2500	6.3000	5.2500	6.1500	+9.821%	45	3,091	-88.293%
2026-02-23	5.5600	5.6000	5.5600	5.6000	+20.430%	15	3,057	-87.143%
2026-02-20	4.8600	4.8600	4.6500	4.6500	-1.064%	2	3,045	-84.516%
2026-02-19	4.6000	5.0000	4.6000	4.7000	+14.634%	44	3,044	-84.681%
2026-02-17	4.9500	4.9500	4.1000	4.1000	-35.433%	17	3,041	-82.439%
2026-02-12	6.3600	6.3600	6.3500	6.3500	+5.833%	144	3,041	-88.661%
2026-02-11	5.4300	6.6000	5.4300	6.0000	+9.091%	1,316	2,897	-88.000%
2026-02-09	5.5000	5.5000	5.5000	5.5000	-5.172%	1	1,593	-86.909%
2026-02-06	5.1000	5.9000	5.1000	5.8000	+10.476%	9	1,593	-87.586%
2026-02-05	5.3700	5.5000	5.2500	5.2500	+7.143%	21	1,597	-86.286%
2026-02-04	4.5400	5.2500	4.2500	4.9000	+25.320%	52	1,583	-85.306%
2026-02-03	3.6000	3.9100	3.6000	3.9100	+64.286%	18	1,539	-81.586%
2026-02-02	2.4000	2.4000	2.3800	2.3800	+16.098%	9	1,534	-69.748%
2026-01-30	2.0500	2.0500	2.0500	2.0500	+56.489%	2	1,526	-64.878%
2026-01-22	1.3100	1.3100	1.3100	1.3100	-12.667%	1,000	1,526	-45.038%
2026-01-20	1.5000	1.5000	1.5000	1.5000	-14.286%	10	543	-52.000%
2026-01-16	1.7500	1.7500	1.7500	1.7500	+2.339%	1	543	-58.857%
2026-01-14	1.7100	1.7100	1.7100	1.7100	+33.594%	1	543	-57.895%
2026-01-09	1.2800	1.3400	1.2800	1.2800	+3.226%	4	543	-43.750%
2026-01-07	1.2500	1.2500	1.2400	1.2400	-5.344%	2	542	-41.935%
2026-01-05	1.3100	1.3100	1.3100	1.3100	-19.632%	1	558	-45.038%
2025-12-31	1.6300	1.6300	1.6300	1.6300	-4.678%	16	558	-55.828%
2025-12-26	1.7100	1.7100	1.7100	1.7100	+4.268%	1	558	-57.895%
2025-12-24	1.7400	1.8100	1.6400	1.6400	-35.433%	3	558	-56.098%
2025-12-18	2.5400	2.5400	2.5400	2.5400	-16.172%	3	558	-71.654%
2025-12-10	2.7600	3.0500	2.7600	3.0300	+11.397%	7	561	-76.238%
2025-12-04	2.7200	2.7200	2.7200	2.7200	+1.115%	2	559	-73.529%
2025-11-26	2.6600	2.6900	2.6600	2.6900	-24.225%	5	559	-73.234%
2025-11-17	2.7800	3.5500	2.7800	3.5500	+42.000%	2	559	-79.718%
2025-11-12	2.5000	2.5000	2.5000	2.5000	+13.122%	1	560	-71.200%
2025-11-05	2.2100	2.2100	2.2100	2.2100	-5.957%	1	560	-67.421%
2025-11-04	2.3500	2.3500	2.3500	2.3500	-9.615%	1	560	-69.362%
2025-11-03	2.6000	2.6000	2.6000	2.6000	-21.212%	1	558	-72.308%
2025-10-28	3.3000	3.3000	3.3000	3.3000	-2.941%	1	558	-78.182%
2025-10-24	3.4000	3.4000	3.4000	3.4000	-15.000%	1	557	-78.824%
2025-10-22	4.0000	4.0000	4.0000	4.0000	-1.235%	1	557	-82.000%
2025-10-16	4.0500	4.0500	4.0500	4.0500	+21.622%	3	557	-82.222%
2025-10-15	3.3000	3.3300	3.3000	3.3300	+20.652%	5	557	-78.378%
2025-10-13	3.0200	3.0500	2.7600	2.7600	-21.143%	27	557	-73.913%
2025-10-10	2.9500	3.5000	2.9500	3.5000	+33.080%	30	556	-79.429%
2025-10-09	2.0000	2.6300	1.9500	2.6300	+31.500%	36	540	-72.624%
2025-10-08	2.4200	2.4200	2.0000	2.0000	-16.318%	3	534	-64.000%
2025-10-03	2.3900	2.3900	2.3900	2.3900	+28.495%	1	535	-69.874%
2025-10-02	1.8600	1.8600	1.8600	1.8600	-22.176%	1	535	-61.290%
2025-10-01	2.1800	2.3900	2.1800	2.3900	+6.222%	3	535	-69.874%
2025-09-24	2.2500	2.2500	2.2500	2.2500	-2.174%	1	537	-68.000%
2025-09-23	2.2000	2.3000	2.2000	2.3000	-1.709%	8	537	-68.696%
2025-09-22	2.3400	2.3400	2.3400	2.3400	+11.429%	2	544	-69.231%
2025-09-18	2.1000	2.1000	2.1000	2.1000	-0.943%	1	542	-65.714%
2025-09-16	2.0500	2.1200	2.0500	2.1200	+15.847%	2	542	-66.038%
2025-09-15	2.3300	2.4100	1.8300	1.8300	-25.306%	13	542	-60.656%
2025-09-09	2.4500	2.4500	2.4500	2.4500	-22.222%	1	545	-70.612%
2025-08-21	3.1500	3.1500	3.1500	3.1500	-4.545%	1	544	-77.143%
2025-08-20	3.9900	3.9900	3.3000	3.3000	-1.786%	32	543	-78.182%
2025-08-19	3.3600	3.3600	3.3600	3.3600	+68.000%	1	543	-78.571%
2025-08-04	2.0000	2.0000	2.0000	2.0000	-2.439%	1	544	-64.000%
2025-08-01	2.0500	2.0500	2.0500	2.0500	+7.895%	10	543	-64.878%
2025-07-31	1.9000	1.9000	1.9000	1.9000	-24.000%	1	543	-62.105%
2025-07-30	2.5000	2.5000	2.5000	2.5000	+1.626%	1	542	-71.200%
2025-07-29	2.4600	2.4600	2.4600	2.4600	-12.766%	1	543	-70.732%
2025-07-24	2.8200	2.8200	2.8200	2.8200	+8.462%	1	544	-74.468%
2025-07-22	2.6000	2.6000	2.6000	2.6000	+16.071%	6	545	-72.308%
2025-07-21	2.3000	2.3000	2.2400	2.2400	-14.504%	2	545	-67.857%
2025-07-18	2.5000	2.6200	2.5000	2.6200	-8.392%	13	545	-72.519%
2025-07-17	3.0500	3.3500	2.5600	2.8600	+36.842%	29	551	-74.825%
2025-07-16	2.1000	2.1000	2.0900	2.0900	+4.500%	2	550	-65.550%
2025-07-15	1.9200	2.0000	1.9200	2.0000	-10.714%	2	548	-64.000%
2025-07-10	2.2400	2.2400	2.2400	2.2400	+10.891%	1	549	-67.857%
2025-07-09	2.0200	2.0200	2.0200	2.0200	+12.222%	1	549	-64.356%
2025-06-30	1.8000	1.8000	1.8000	1.8000	+20.000%	2	548	-60.000%
2025-06-26	1.6500	1.6500	1.5000	1.5000	-27.184%	17	549	-52.000%
2025-06-12	2.0600	2.0600	2.0600	2.0600	+14.444%	10	549	-65.049%
2025-06-11	1.9100	1.9100	1.8000	1.8000	-10.000%	28	549	-60.000%
2025-06-10	2.0000	2.0000	2.0000	2.0000	+13.636%	16	549	-64.000%
2025-06-06	1.7800	1.7800	1.7600	1.7600	+12.102%	10	549	-59.091%
2025-06-05	1.5300	1.5700	1.5300	1.5700	+0.641%	15	550	-54.140%
2025-06-03	1.5600	1.5600	1.5600	1.5600	-8.772%	11	550	-53.846%
2025-05-23	1.7100	1.7100	1.7100	1.7100	+10.323%	20	540	-57.895%
2025-05-19	1.6300	1.6300	1.5500	1.5500	+0.649%	10	540	-53.548%
2025-05-16	1.3500	1.5500	1.3500	1.5400	+6.207%	38	550	-53.247%
2025-05-15	1.5000	1.5000	1.4500	1.4500	+11.538%	3	546	-50.345%
2025-05-14	1.3400	1.3500	1.1700	1.3000	-3.704%	8	547	-44.615%
2025-05-13	1.4200	1.4400	1.3500	1.3500	-6.897%	28	548	-46.667%
2025-05-12	1.4000	1.4500	1.4000	1.4500	+9.023%	2	548	-50.345%
2025-05-09	1.3400	1.5700	1.3300	1.3300	-16.352%	28	548	-45.865%
2025-05-08	1.5900	1.5900	1.5900	1.5900	-5.357%	3	543	-54.717%
2025-05-07	1.6800	1.6800	1.6800	1.6800	+9.804%	1	543	-57.143%
2025-05-06	1.4000	1.5300	1.4000	1.5300	-1.290%	4	543	-52.941%
2025-05-05	2.3300	2.3300	1.5500	1.5500	-11.932%	22	543	-53.548%
2025-05-02	1.7400	1.7600	1.6600	1.7600	-12.000%	10	553	-59.091%
2025-04-30	1.8900	2.0000	1.8900	2.0000	+9.890%	6	553	-64.000%
2025-04-29	2.0000	2.0000	1.8000	1.8200	+1.676%	3	552	-60.440%
2025-04-28	1.7300	1.7900	1.7300	1.7900	-5.789%	28	550	-59.777%
2025-04-24	2.5600	2.5600	1.9000	1.9000	-38.710%	10	550	-62.105%
2025-04-22	3.1000	3.1000	3.1000	3.1000	-3.727%	3	547	-76.774%
2025-04-21	3.2200	3.2200	3.2200	3.2200	+12.982%	12	544	-77.640%
2025-04-17	2.8500	2.8500	2.8500	2.8500	-16.910%	3	556	-74.737%
2025-04-16	3.4300	3.4300	3.4300	3.4300	+0.587%	3	556	-79.009%
2025-04-11	3.4100	3.4100	3.4100	3.4100	-11.429%	6	553	-78.886%
2025-04-10	3.8500	3.8500	3.8500	3.8500	+19.938%	3	550	-81.299%
2025-04-09	2.9100	3.2100	2.9100	3.2100	-19.750%	6	550	-77.570%
2025-04-04	4.9600	4.9600	4.0000	4.0000	-8.467%	12	550	-82.000%
2025-04-01	4.3700	4.3700	4.3700	4.3700	+13.506%	3	547	-83.524%
2025-03-27	3.8500	3.8500	3.8500	3.8500	-2.532%	6	544	-81.299%
2025-03-26	3.2000	4.0000	3.2000	3.9500	+23.438%	45	538	-81.772%
2025-03-25	3.2000	3.2000	3.2000	3.2000	-5.325%	168	531	-77.500%
2025-03-24	3.1700	3.4300	3.1500	3.3800	-7.902%	6	552	-78.698%
2025-03-21	3.6700	3.6700	3.6700	3.6700	-4.675%	6	552	-80.381%
2025-03-20	3.8500	3.8500	3.8500	3.8500	-8.983%	3	549	-81.299%
2025-03-19	4.2000	4.2300	4.2000	4.2300	-8.043%	4	546	-82.979%
2025-03-18	4.9600	4.9600	4.4000	4.6000	-2.128%	3	543	-84.348%
2025-03-17	4.7000	4.7000	4.7000	4.7000	+5.856%	3	543	-84.681%
2025-03-14	4.3500	4.4400	4.3500	4.4400	-1.333%	8	540	-83.784%
2025-03-13	4.5000	4.5000	4.5000	4.5000	-2.174%	3	534	-84.000%
2025-03-12	4.5700	4.6000	4.5700	4.6000	-26.752%	11	534	-84.348%
2025-03-11	6.2800	6.2800	6.2800	6.2800	-17.368%	3	543	-88.535%
2025-03-10	6.9500	7.6000	6.9500	7.6000	+14.977%	3	540	-90.526%
2025-03-04	6.6100	6.6100	6.6100	6.6100	+20.182%	1	540	-89.107%
2025-03-03	5.5000	5.5000	5.5000	5.5000	+16.773%	10	541	-86.909%
2025-02-26	4.4800	4.7100	4.4800	4.7100	-16.637%	2	531	-84.713%
2025-02-25	5.6500	5.6500	5.6500	5.6500	+37.805%	10	531	-87.257%
2025-02-21	3.8700	4.1000	3.8700	4.1000	+38.983%	22	531	-82.439%
2025-02-19	2.9500	2.9500	2.9500	2.9500	+0.683%	1	531	-75.593%
2025-02-11	2.9300	2.9300	2.9300	2.9300	+9.328%	1	531	-75.427%
2025-02-10	2.6800	2.6800	2.6800	2.6800	-3.249%	1	532	-73.134%
2025-02-07	2.7700	2.7700	2.7700	2.7700	-11.783%	2	532	-74.007%
2025-02-06	3.1400	3.1400	3.1400	3.1400	+1.290%	126	532	-77.070%
2025-02-05	3.0000	3.1000	3.0000	3.1000	+6.897%	5	597	-76.774%
2025-02-04	3.2500	3.2500	2.9000	2.9000	-47.748%	101	602	-75.172%
2025-01-27	5.0000	5.5500	5.0000	5.5500	+26.136%	7	702	-87.027%
2025-01-24	4.4000	4.4000	4.4000	4.4000	+2.326%	2	698	-83.636%
2025-01-22	4.2200	4.3000	4.1700	4.3000	+2.625%	19	699	-83.256%
2025-01-21	4.3000	4.3500	4.1900	4.1900	+1.699%	30	687	-82.816%
2025-01-16	4.1200	4.1200	4.1200	4.1200	+6.736%	1	660	-82.524%
2025-01-15	4.0000	4.0000	3.8600	3.8600	+2.933%	3	660	-81.347%
2025-01-14	3.8600	3.8600	3.7500	3.7500	-8.313%	4	661	-80.800%
2025-01-13	4.0900	4.0900	4.0900	4.0900	+15.211%	1	661	-82.396%
2025-01-10	3.0600	3.5500	3.0600	3.5500	-3.270%	208	661	-79.718%
2025-01-08	3.5000	3.6700	3.5000	3.6700	-6.616%	201	519	-80.381%
2025-01-07	3.9500	3.9500	3.9000	3.9300	-11.486%	201	519	-81.679%
2025-01-06	4.6000	4.6500	4.1000	4.4400	-11.730%	301	519	-83.784%
2025-01-02	5.1300	5.1300	5.0300	5.0300	-9.369%	126	419	-85.686%
2024-12-26	5.5500	5.5500	5.5500	5.5500	+17.834%	3	293	-87.027%
2024-12-23	4.9500	4.9500	4.7100	4.7100	-22.405%	101	296	-84.713%
2024-12-20	6.0700	6.0700	6.0700	6.0700	-2.097%	5	198	-88.138%
2024-12-18	6.2000	6.2000	6.2000	6.2000	+2.479%	1	203	-88.387%
2024-12-11	5.7000	6.0500	5.7000	6.0500	-16.552%	5	203	-88.099%
2024-12-09	6.6000	7.2500	6.6000	7.2500	+9.848%	3	198	-90.069%
2024-12-05	6.6000	6.6000	6.6000	6.6000	-15.385%	3	198	-89.091%
2024-12-02	7.8000	7.8000	7.8000	7.8000	+8.939%	1	198	-90.769%
2024-11-20	7.1600	7.1600	7.1600	7.1600	+15.484%	1	199	-89.944%
2024-11-19	6.2000	6.2000	6.2000	6.2000	-12.057%	2	200	-88.387%
2024-11-15	8.0000	8.0000	7.0500	7.0500	-17.544%	356	198	-89.787%
2024-11-13	8.5000	8.5500	8.5000	8.5500	-3.061%	30	306	-91.579%
2024-11-11	8.8200	8.8200	8.8200	8.8200	+1.379%	60	308	-91.837%
2024-11-07	8.8500	8.8500	8.7000	8.7000	-8.228%	200	248	-91.724%
2024-10-30	9.4800	9.4800	9.4800	9.4800	-2.669%	10	48	-92.405%
2024-10-29	9.7400	9.7400	9.7400	9.7400	-16.752%	4	38	-92.608%
2024-10-24	11.7000	11.7000	11.7000	11.7000	-10.345%	7	49	-93.846%
2024-10-21	13.5500	13.5500	13.0000	13.0500	+1.477%	16	42	-94.483%
2024-10-17	12.8600	12.8600	12.8600	12.8600	-1.001%	1	29	-94.401%
2024-10-11	12.9900	12.9900	12.9900	12.9900	+4.927%	2	28	-94.457%
2024-10-10	12.5800	12.5800	12.3800	12.3800	+2.314%	3	27	-94.184%
2024-10-09	12.1000	12.1000	12.1000	12.1000	+15.238%	1	24	-94.050%
2024-10-07	10.5000	10.5000	10.5000	10.5000	-1.316%	1	24	-93.143%
2024-10-03	10.7900	10.7900	10.6400	10.6400	-9.677%	8	23	-93.233%
2024-09-27	11.7800	11.7800	11.7800	11.7800	-0.169%	2	16	-93.888%
2024-09-20	12.6000	12.6000	11.7000	11.8000	-14.182%	16	15	-93.898%
2024-09-19	13.9500	13.9500	13.7500	13.7500	-6.716%	4	9	-94.764%
2024-09-16	14.8000	14.8000	14.7400	14.7400	0.000%	5	5	-95.115%