Dark

QQQ20261218P410
QQQ Dec 18 2026 410.00 Put (QQQ261218P00410000)
option OPRA

EOD

Aug 4, 2026

1.28-11.724%(-0.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.2800	1.2800	1.2800	1.2800	-11.724%	3	5,608	0.000%
2026-08-03	1.4500	1.4500	1.4500	1.4500	-19.444%	8	5,605	-11.724%
2026-07-30	1.8000	1.8000	1.8000	1.8000	-11.330%	1	5,597	-28.889%
2026-07-29	2.0200	2.0400	2.0200	2.0300	+4.639%	52	5,597	-36.946%
2026-07-28	1.9700	1.9700	1.9400	1.9400	-6.280%	59	5,561	-34.021%
2026-07-24	2.0700	2.0700	2.0700	2.0700	-4.608%	11	5,559	-38.164%
2026-07-23	2.0200	2.1700	2.0200	2.1700	+24.000%	14	5,570	-41.014%
2026-07-13	1.7700	1.7700	1.7500	1.7500	-18.981%	3	5,562	-26.857%
2026-07-07	2.1600	2.1600	2.1600	2.1600	+14.894%	1	5,564	-40.741%
2026-07-06	2.0100	2.0100	1.8800	1.8800	-14.545%	8	5,565	-31.915%
2026-07-02	2.2000	2.2000	2.2000	2.2000	+10.000%	1	5,561	-41.818%
2026-06-30	2.1000	2.1000	2.0000	2.0000	-33.333%	44	5,561	-36.000%
2026-06-24	3.0000	3.0000	3.0000	3.0000	+1.695%	2	5,564	-57.333%
2026-06-23	3.0000	3.0000	2.9500	2.9500	+26.068%	2	5,564	-56.610%
2026-06-22	2.3400	2.3400	2.3400	2.3400	-1.681%	168	5,563	-45.299%
2026-06-18	2.3500	2.3800	2.3500	2.3800	+13.333%	2	5,623	-46.218%
2026-06-15	2.1000	2.1000	2.1000	2.1000	-40.000%	1	5,623	-39.048%
2026-06-09	3.4700	3.5000	3.4700	3.5000	+62.791%	4	5,623	-63.429%
2026-06-01	2.2300	2.2300	2.1000	2.1500	-3.587%	14	5,620	-40.465%
2026-05-29	2.2300	2.2300	2.2300	2.2300	-5.106%	2	5,625	-42.601%
2026-05-28	2.3500	2.3500	2.3500	2.3500	-2.893%	1	5,625	-45.532%
2026-05-27	2.4100	2.5100	2.4000	2.4200	0.000%	52	5,625	-47.107%
2026-05-26	2.3900	2.4200	2.3700	2.4200	-6.923%	17	5,654	-47.107%
2026-05-22	2.5000	2.6100	2.5000	2.6000	-9.722%	85	5,668	-50.769%
2026-05-20	2.8800	2.8800	2.8800	2.8800	+1.408%	1	5,634	-55.556%
2026-05-13	2.8400	2.8400	2.8400	2.8400	+0.353%	10	5,635	-54.930%
2026-05-11	2.8700	2.8700	2.8300	2.8300	-3.413%	6	5,635	-54.770%
2026-05-08	2.9300	2.9300	2.9300	2.9300	-4.248%	2	5,636	-56.314%
2026-05-07	3.0600	3.0600	3.0600	3.0600	-5.556%	79	5,636	-58.170%
2026-05-05	3.2400	3.2400	3.2400	3.2400	-4.142%	1	5,557	-60.494%
2026-05-04	3.3800	3.3800	3.3800	3.3800	+2.424%	1	5,558	-62.130%
2026-05-01	3.3100	3.3100	3.2800	3.3000	-4.070%	50	5,513	-61.212%
2026-04-30	3.4200	3.4400	3.4200	3.4400	-12.468%	5	5,513	-62.791%
2026-04-24	3.9200	3.9300	3.9200	3.9300	-5.301%	5	5,509	-67.430%
2026-04-23	4.1500	4.1500	4.1500	4.1500	+1.220%	1	5,509	-69.157%
2026-04-22	4.1000	4.1000	4.1000	4.1000	+2.500%	1	5,508	-68.780%
2026-04-17	4.1100	4.1100	4.0000	4.0000	-8.257%	3	5,508	-68.000%
2026-04-15	4.4100	4.4100	4.3600	4.3600	-1.802%	36	5,509	-70.642%
2026-04-14	4.5000	4.5500	4.4400	4.4400	-10.303%	251	5,509	-71.171%
2026-04-13	5.0600	5.0600	4.9500	4.9500	-6.604%	201	5,460	-74.141%
2026-04-10	5.3000	5.3000	5.3000	5.3000	-10.774%	2	5,461	-75.849%
2026-04-08	5.3800	5.9400	5.3800	5.9400	-21.842%	905	5,461	-78.451%
2026-04-02	7.9100	7.9100	7.6000	7.6000	-25.417%	3	6,363	-83.158%
2026-03-30	10.1100	10.1900	10.1100	10.1900	-1.164%	2	6,363	-87.439%
2026-03-27	9.9100	10.3200	9.9000	10.3100	+22.156%	10	6,363	-87.585%
2026-03-26	8.4400	8.4400	8.4400	8.4400	+3.686%	2	6,353	-84.834%
2026-03-24	8.1500	8.1500	8.1400	8.1400	+11.202%	2	6,353	-84.275%
2026-03-23	7.3200	7.3200	7.3200	7.3200	-17.475%	1	6,354	-82.514%
2026-03-20	8.6400	9.0000	8.6200	8.8700	+12.278%	92	6,354	-85.569%
2026-03-19	8.6500	8.6500	7.9000	7.9000	+2.067%	202	6,354	-83.797%
2026-03-18	7.5600	7.7400	7.5600	7.7400	+4.595%	3	6,354	-83.463%
2026-03-16	7.2000	7.4000	7.2000	7.4000	-9.756%	201	6,354	-82.703%
2026-03-13	7.5000	8.2600	7.5000	8.2000	+7.330%	15	6,354	-84.390%
2026-03-12	7.5000	7.7500	7.5000	7.6400	+9.143%	283	6,354	-83.246%
2026-03-11	7.0000	7.0000	7.0000	7.0000	-5.405%	20	6,354	-81.714%
2026-03-10	7.1000	7.4000	7.1000	7.4000	-6.210%	70	6,354	-82.703%
2026-03-09	8.6000	9.0000	7.8900	7.8900	+2.734%	333	6,350	-83.777%
2026-03-06	7.4400	7.6800	7.4400	7.6800	+19.255%	103	6,448	-83.333%
2026-03-04	7.0400	7.0400	6.4000	6.4400	-8.131%	204	6,448	-80.124%
2026-03-02	7.0100	7.0100	7.0100	7.0100	+0.718%	7	6,448	-81.740%
2026-02-27	6.9500	6.9600	6.9500	6.9600	+4.036%	5	6,448	-81.609%
2026-02-20	7.0000	7.0000	6.6700	6.6900	+10.762%	9	6,447	-80.867%
2026-02-10	6.0400	6.0400	6.0400	6.0400	+0.166%	1	6,447	-78.808%
2026-02-09	6.0100	6.0300	6.0100	6.0300	-21.586%	2	6,448	-78.773%
2026-02-05	8.0000	8.0000	7.6900	7.6900	+3.919%	3	6,446	-83.355%
2026-02-04	7.3300	7.4000	7.2900	7.4000	+13.846%	2,621	6,444	-82.703%
2026-01-21	6.5000	6.5000	6.5000	6.5000	+0.619%	1	3,856	-80.308%
2026-01-20	6.4600	6.4600	6.4600	6.4600	+9.864%	1	3,856	-80.186%
2026-01-16	5.8800	5.8800	5.8800	5.8800	+4.255%	1	3,856	-78.231%
2026-01-13	5.6400	5.6400	5.6400	5.6400	+2.359%	22	3,834	-77.305%
2026-01-09	5.8400	5.8400	5.5100	5.5100	-3.163%	18	3,856	-76.770%
2026-01-07	5.7500	5.7500	5.6900	5.6900	-0.871%	2	3,859	-77.504%
2026-01-06	5.7400	5.7400	5.7400	5.7400	-5.902%	10	3,858	-77.700%
2025-12-31	6.1000	6.1000	6.1000	6.1000	+2.521%	5	3,853	-79.016%
2025-12-29	6.0800	6.0800	5.9400	5.9500	+0.677%	45	3,853	-78.487%
2025-12-26	5.9100	5.9100	5.9100	5.9100	-4.831%	6	3,844	-78.342%
2025-12-22	6.1900	6.2300	6.1700	6.2100	-5.766%	163	3,707	-79.388%
2025-12-19	6.5900	6.5900	6.4700	6.5900	-4.631%	161	3,707	-80.577%
2025-12-18	6.9100	6.9100	6.9100	6.9100	-5.858%	5	3,551	-81.476%
2025-12-16	7.3400	7.3400	7.3400	7.3400	+1.241%	1	3,551	-82.561%
2025-12-15	7.2500	7.2500	7.2500	7.2500	-17.237%	1	3,551	-82.345%
2025-11-25	8.7600	8.7600	8.7600	8.7600	-4.783%	10	3,551	-85.388%
2025-11-24	9.2000	9.2000	9.2000	9.2000	-8.911%	1	3,553	-86.087%
2025-11-21	10.2000	10.2000	9.7500	10.1000	-6.912%	13	3,552	-87.327%
2025-11-20	10.8500	10.8500	10.8500	10.8500	+13.375%	1	3,560	-88.203%
2025-11-19	9.5700	9.7600	9.5700	9.5700	-6.360%	1,230	3,559	-86.625%
2025-11-18	9.8000	10.2200	9.6500	10.2200	+6.237%	18	4,707	-87.476%
2025-11-17	9.0500	9.6400	9.0500	9.6200	+9.567%	14	4,697	-86.694%
2025-11-14	10.1000	10.1000	8.7800	8.7800	+7.073%	33	4,688	-85.421%
2025-11-11	8.2000	8.2000	8.2000	8.2000	+2.117%	680	4,688	-84.390%
2025-11-10	8.0500	8.0500	8.0300	8.0300	-18.889%	10	5,368	-84.060%
2025-11-07	10.0500	10.0500	9.9000	9.9000	+9.878%	11	5,363	-87.071%
2025-11-06	9.0100	9.0100	9.0100	9.0100	+9.878%	1	5,372	-85.794%
2025-11-05	8.5900	8.5900	8.1400	8.2000	-3.302%	3	5,372	-84.390%
2025-11-04	8.4800	8.4800	8.4800	8.4800	+5.736%	1,400	5,370	-84.906%
2025-11-03	8.0200	8.0200	8.0200	8.0200	+3.618%	510	3,460	-84.040%
2025-10-24	7.8000	7.8000	7.7400	7.7400	-17.834%	2	3,460	-83.463%
2025-10-13	9.4200	9.4200	9.4200	9.4200	+13.494%	1	3,461	-86.412%
2025-10-08	8.3000	8.3000	8.3000	8.3000	-4.378%	1	3,460	-84.578%
2025-10-07	8.6800	8.6800	8.6800	8.6800	+4.077%	20	3,460	-85.253%
2025-10-01	8.3400	8.3400	8.3400	8.3400	+0.603%	1	3,460	-84.652%
2025-09-18	8.2900	8.2900	8.2900	8.2900	-3.492%	2	3,459	-84.560%
2025-09-15	8.5900	8.5900	8.5900	8.5900	-4.022%	1	3,460	-85.099%
2025-09-11	8.9500	8.9500	8.9500	8.9500	-2.928%	1	3,460	-85.698%
2025-09-09	9.2200	9.2200	9.2200	9.2200	+1.207%	12	3,460	-86.117%
2025-09-08	9.1100	9.1100	9.1100	9.1100	-9.802%	1	3,460	-85.950%
2025-08-29	10.1000	10.1000	10.1000	10.1000	-8.182%	1	3,460	-87.327%
2025-08-20	11.0000	11.0000	11.0000	11.0000	-1.345%	1	3,460	-88.364%
2025-08-04	11.1500	11.1500	11.1500	11.1500	-10.800%	50	3,460	-88.520%
2025-08-01	12.5000	12.5000	12.5000	12.5000	+20.656%	2	3,510	-89.760%
2025-07-30	10.3700	10.3700	10.3600	10.3600	+0.876%	6	3,510	-87.645%
2025-07-28	10.3300	10.3300	10.2700	10.2700	-4.287%	45	3,510	-87.537%
2025-07-24	10.7300	10.7300	10.7300	10.7300	-3.767%	15	3,529	-88.071%
2025-07-21	11.1500	11.1500	11.1500	11.1500	-6.695%	1	3,544	-88.520%
2025-07-16	11.9500	11.9500	11.9500	11.9500	+6.317%	1	3,545	-89.289%
2025-07-15	11.2400	11.2400	11.2400	11.2400	-11.146%	1	3,545	-88.612%
2025-07-01	12.6500	12.6500	12.6500	12.6500	-0.628%	1	3,548	-89.881%
2025-06-30	12.7300	12.7300	12.7300	12.7300	-18.658%	2	3,548	-89.945%
2025-06-13	15.5500	15.6500	15.5500	15.6500	+7.782%	6	3,550	-91.821%
2025-06-11	14.5200	14.5200	14.5200	14.5200	-1.426%	5	3,548	-91.185%
2025-06-10	14.7300	14.7300	14.7300	14.7300	-3.473%	3	3,548	-91.310%
2025-06-06	15.2600	15.2600	15.2600	15.2600	-0.909%	6	3,551	-91.612%
2025-06-05	15.4200	15.4200	15.4000	15.4000	-8.005%	64	3,551	-91.688%
2025-06-02	16.7400	16.7400	16.7400	16.7400	-4.343%	3	3,553	-92.354%
2025-05-30	17.5000	17.5000	17.5000	17.5000	-1.961%	2	3,553	-92.686%
2025-05-22	17.8500	17.8500	17.8500	17.8500	+8.182%	1	3,552	-92.829%
2025-05-16	16.5000	16.5000	16.5000	16.5000	-4.459%	16	3,553	-92.242%
2025-05-15	17.2700	17.2700	17.2700	17.2700	+2.493%	1	3,553	-92.588%
2025-05-14	16.8500	16.8500	16.8500	16.8500	-24.133%	1	3,554	-92.404%
2025-05-08	22.2700	22.2700	22.2100	22.2100	-7.842%	2	3,555	-94.237%
2025-05-01	24.0900	24.1000	23.5300	24.1000	-10.041%	6	3,557	-94.689%
2025-04-28	25.2200	26.8600	25.1500	26.7900	+0.676%	12	3,554	-95.222%
2025-04-24	26.6100	26.6100	26.6100	26.6100	-6.303%	3	3,555	-95.190%
2025-04-23	28.4000	28.4000	28.4000	28.4000	-24.105%	10	3,552	-95.493%
2025-04-21	37.4200	37.4200	37.4200	37.4200	+16.211%	1	3,544	-96.579%
2025-04-16	32.2000	32.2000	32.2000	32.2000	+7.909%	5	3,545	-96.025%
2025-04-14	29.3900	31.5900	29.3900	29.8400	-13.757%	97	3,540	-95.710%
2025-04-10	31.9700	34.6000	31.9700	34.6000	+29.831%	3	3,546	-96.301%
2025-04-09	42.5000	44.2400	26.6500	26.6500	-44.995%	5	3,546	-95.197%
2025-04-08	35.3000	48.4500	35.3000	48.4500	+10.440%	4	3,548	-97.358%
2025-04-07	49.8700	49.8700	42.9100	43.8700	+8.107%	3	3,548	-97.082%
2025-04-04	35.6900	40.5800	35.6900	40.5800	+35.087%	26	3,546	-96.846%
2025-04-03	30.0400	30.0400	30.0400	30.0400	+29.594%	1	3,534	-95.739%
2025-04-01	23.1800	23.1800	23.1800	23.1800	-3.417%	1	3,535	-94.478%
2025-03-31	26.9000	26.9000	24.0000	24.0000	+2.389%	4	3,534	-94.667%
2025-03-28	23.1000	23.4400	23.1000	23.4400	+14.902%	22	3,537	-94.539%
2025-03-27	20.4000	20.4000	20.4000	20.4000	-10.839%	1	3,526	-93.725%
2025-03-18	22.8800	22.8800	22.8800	22.8800	-5.455%	1	3,526	-94.406%
2025-03-13	24.2000	24.2000	24.2000	24.2000	-5.543%	2	3,534	-94.711%
2025-03-10	23.1800	25.6200	23.1600	25.6200	+24.976%	46	3,534	-95.004%
2025-03-06	20.5000	20.5000	20.5000	20.5000	+0.490%	5	3,519	-93.756%
2025-03-05	20.4000	20.4000	20.4000	20.4000	+3.501%	1	3,519	-93.725%
2025-03-04	19.5500	19.7100	19.5500	19.7100	+2.443%	2	3,519	-93.506%
2025-02-27	17.6000	19.2400	17.6000	19.2400	+8.701%	2	3,519	-93.347%
2025-02-25	17.8000	17.8000	17.7000	17.7000	+10.625%	15	3,503	-92.768%
2025-02-24	16.0000	16.0000	16.0000	16.0000	+11.343%	15	3,503	-92.000%
2025-02-21	14.0600	14.5100	14.0000	14.3700	+1.771%	30	3,488	-91.093%
2025-02-20	14.5300	14.8500	14.1000	14.1200	-7.712%	97	3,490	-90.935%
2025-02-11	15.3000	15.3000	15.3000	15.3000	-1.290%	1	3,503	-91.634%
2025-02-06	15.5000	15.5000	15.5000	15.5000	-1.399%	15	3,503	-91.742%
2025-01-31	15.5500	15.8200	15.3800	15.7200	-1.627%	156	3,540	-91.858%
2025-01-30	16.3100	16.5400	15.7700	15.9800	-9.718%	28	3,540	-91.990%
2025-01-27	17.7000	17.7000	17.7000	17.7000	+8.589%	1,000	3,554	-92.768%
2025-01-06	16.3000	16.3000	16.3000	16.3000	-6.590%	1	2,693	-92.147%
2024-12-30	17.5200	17.5200	17.0700	17.4500	+7.451%	46	2,693	-92.665%
2024-12-24	16.8500	16.8500	16.2400	16.2400	+1.247%	60	2,636	-92.118%
2024-12-18	16.0300	16.0400	16.0100	16.0400	-5.536%	4	2,636	-92.020%
2024-11-29	16.9600	16.9900	16.9600	16.9800	-0.176%	98	2,633	-92.462%
2024-11-26	17.2500	17.2500	17.0000	17.0100	-2.298%	10	2,584	-92.475%
2024-11-25	17.5900	17.5900	17.4100	17.4100	-2.410%	41	2,576	-92.648%
2024-11-22	17.8400	17.8400	17.8400	17.8400	+6.190%	12	2,544	-92.825%
2024-11-08	16.7900	16.8000	16.7700	16.8000	-1.235%	10	2,538	-92.381%
2024-11-07	17.0100	17.0100	17.0100	17.0100	-10.048%	1	2,537	-92.475%
2024-11-06	19.8800	19.8800	18.9100	18.9100	-12.656%	9	2,537	-93.231%
2024-11-05	21.6500	21.6500	21.6500	21.6500	+5.148%	1	2,546	-94.088%
2024-10-29	20.5900	20.5900	20.5900	20.5900	-1.152%	6	2,546	-93.783%
2024-10-25	20.8300	20.8300	20.8300	20.8300	-5.318%	2	2,546	-93.855%
2024-10-21	22.0000	22.0000	22.0000	22.0000	+2.948%	1	2,546	-94.182%
2024-10-14	21.6900	21.6900	21.3700	21.3700	-7.087%	2	2,545	-94.010%
2024-10-10	23.0800	23.0800	23.0000	23.0000	-9.804%	15	2,545	-94.435%
2024-10-02	25.5000	25.5000	25.5000	25.5000	-3.955%	5	2,560	-94.980%
2024-10-01	25.0100	26.5500	25.0100	26.5500	+10.395%	2	2,555	-95.179%
2024-09-30	23.9600	24.0500	23.9600	24.0500	-9.348%	2	2,555	-94.678%
2024-09-18	26.5300	26.5300	26.5300	26.5300	-2.356%	1	2,554	-95.175%
2024-09-16	27.2400	27.2500	26.3900	27.1700	+1.004%	11	2,554	-95.289%
2024-09-13	26.9000	26.9000	26.9000	26.9000	-11.221%	2	2,554	-95.242%
2024-09-11	30.3000	30.3000	30.3000	30.3000	-7.055%	1	2,554	-95.776%
2024-09-06	33.0700	33.0700	32.6000	32.6000	+8.667%	2,402	2,553	-96.074%
2024-09-05	30.0000	30.0000	30.0000	30.0000	+11.940%	1	1,353	-95.733%
2024-08-28	26.8000	26.8000	26.8000	26.8000	+8.987%	1	1,352	-95.224%
2024-08-20	24.5800	24.8800	24.4400	24.5900	+1.822%	6	1,352	-94.795%
2024-08-19	24.1700	24.1700	24.1300	24.1500	-3.631%	12	1,351	-94.700%
2024-08-15	25.0000	25.0600	25.0000	25.0600	-23.968%	2	1,339	-94.892%
2024-08-07	32.9600	32.9600	32.9600	32.9600	-5.829%	12	1,338	-96.117%
2024-08-06	35.0000	35.0000	35.0000	35.0000	-12.500%	5	1,338	-96.343%
2024-08-05	45.4000	47.0000	40.0000	40.0000	+29.032%	1,023	1,338	-96.800%
2024-08-02	31.0000	31.0000	31.0000	31.0000	+36.745%	4	321	-95.871%
2024-07-12	22.3200	22.6700	22.3200	22.6700	-0.352%	4	319	-94.354%
2024-07-11	22.1000	22.7500	22.1000	22.7500	+10.383%	2	317	-94.374%
2024-07-10	20.6100	20.6100	20.6100	20.6100	-1.857%	2	317	-93.789%
2024-07-08	21.0000	21.0000	21.0000	21.0000	-2.416%	2	317	-93.905%
2024-07-05	21.5200	21.5200	21.5200	21.5200	-8.426%	2	315	-94.052%
2024-06-27	23.5000	23.5000	23.5000	23.5000	-1.426%	1	314	-94.553%
2024-06-25	23.8400	23.8400	23.8400	23.8400	+4.014%	2	313	-94.631%
2024-06-18	22.8900	22.9200	22.8300	22.9200	-2.343%	202	210	-94.415%
2024-06-17	23.3200	23.6100	23.3200	23.4700	-2.004%	179	210	-94.546%
2024-06-14	23.9500	23.9500	23.9500	23.9500	-0.083%	1	126	-94.656%
2024-06-13	23.9300	23.9800	23.9300	23.9700	+4.217%	140	126	-94.660%
2024-06-12	23.0000	23.0000	23.0000	23.0000	-12.381%	1	56	-94.435%
2024-06-10	26.2500	26.2500	26.2500	26.2500	-0.943%	1	55	-95.124%
2024-06-07	26.5000	26.5000	26.5000	26.5000	-3.741%	2	55	-95.170%
2024-06-04	27.5300	27.5300	27.5300	27.5300	-5.069%	30	55	-95.351%
2024-06-03	29.0000	29.0000	29.0000	29.0000	+2.619%	1	25	-95.586%
2024-05-30	28.2600	28.2600	28.2600	28.2600	+2.614%	1	25	-95.471%
2024-05-29	27.2700	27.5400	27.2700	27.5400	-2.410%	4	24	-95.352%
2024-05-23	28.2200	28.2200	28.2200	28.2200	+1.292%	2	23	-95.464%
2024-05-20	27.8600	27.8600	27.8600	27.8600	-0.606%	2	23	-95.406%
2024-05-16	28.0300	28.0300	28.0300	28.0300	-6.191%	2	23	-95.433%
2024-05-13	29.8800	29.8800	29.8800	29.8800	-6.420%	1	22	-95.716%
2024-05-06	32.4800	32.4800	31.9300	31.9300	-7.180%	2	21	-95.991%
2024-04-30	34.4000	34.4000	34.4000	34.4000	-0.893%	1	20	-96.279%
2024-04-29	34.2900	34.7100	34.2900	34.7100	-15.341%	2	21	-96.312%
2024-04-19	38.8200	41.0000	38.8200	41.0000	+7.923%	3	19	-96.878%
2024-04-18	37.9900	37.9900	37.9900	37.9900	+12.396%	1	17	-96.631%
2024-04-05	34.7300	34.7300	33.8000	33.8000	+3.332%	32	17	-96.213%
2024-03-21	32.7100	32.7100	32.7100	32.7100	-3.624%	1	4	-96.087%
2024-02-27	35.2400	35.2400	33.9400	33.9400	-7.065%	3	3	-96.229%
2024-02-20	36.5200	36.5200	36.5200	36.5200	+7.412%	1	3	-96.495%
2024-02-15	34.0000	34.0000	34.0000	34.0000	-19.240%	2	2	-96.235%
2023-12-26	44.0000	44.0000	42.1000	42.1000	0.000%	3	3	-96.960%