Dark

XOM20261218C170
XOM Dec 18 2026 170.00 Call (XOM261218C00170000)
option OPRA

EOD

Sep 18, 2026

6.65-2.920%(-0.20)905

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	6.6400	7.1500	6.2800	6.6500	-2.920%	905	8,827	0.000%
2026-09-17	6.9200	6.9200	6.3900	6.8500	-7.432%	1,438	8,018	-2.920%
2026-09-16	8.5000	8.7300	7.3000	7.4000	-28.502%	46	6,908	-10.135%
2026-09-15	8.4000	10.6000	8.0500	10.3500	+27.778%	317	6,902	-35.749%
2026-09-14	9.8100	10.4500	7.7500	8.1000	-6.897%	199	6,802	-17.901%
2026-09-11	8.5000	8.7000	7.9500	8.7000	0.000%	52	6,764	-23.563%
2026-09-10	8.3000	8.7000	8.1200	8.7000	+8.750%	87	6,794	-23.563%
2026-09-09	7.5500	8.2500	7.5500	8.0000	+29.032%	147	6,808	-16.875%
2026-09-08	6.3000	6.3000	5.6500	6.2000	+7.826%	45	6,735	+7.258%
2026-09-04	5.9600	6.0000	5.7500	5.7500	-19.580%	14	6,731	+15.652%
2026-09-03	8.4000	8.4000	7.1000	7.1500	-13.855%	45	6,731	-6.993%
2026-09-02	7.6000	8.3000	7.5100	8.3000	0.000%	153	6,723	-19.880%
2026-09-01	7.3200	8.3800	7.3200	8.3000	+33.871%	87	6,720	-19.880%
2026-08-31	6.0000	6.6200	5.7000	6.2000	+35.667%	475	6,677	+7.258%
2026-08-28	5.0000	5.0000	4.5400	4.5700	-6.735%	31	6,351	+45.514%
2026-08-27	5.7500	5.7500	4.8500	4.9000	-14.035%	455	6,332	+35.714%
2026-08-26	6.1200	6.6000	5.7000	5.7000	-19.944%	26	5,968	+16.667%
2026-08-25	7.1300	7.6400	7.0000	7.1200	-13.065%	98	5,965	-6.601%
2026-08-24	8.9000	8.9000	7.6800	8.1900	-10.099%	16	5,922	-18.803%
2026-08-21	10.1500	10.1500	9.1000	9.1100	-8.717%	47	5,919	-27.003%
2026-08-20	9.8900	10.7500	9.8900	9.9800	+10.889%	34	5,924	-33.367%
2026-08-19	9.5000	10.7000	9.0000	9.0000	-4.255%	152	5,922	-26.111%
2026-08-18	8.7500	9.4000	8.7500	9.4000	+25.333%	94	5,913	-29.255%
2026-08-17	6.7000	7.8000	6.7000	7.5000	+18.110%	17	5,863	-11.333%
2026-08-14	6.6400	6.7800	6.3500	6.3500	+2.254%	16	5,864	+4.724%
2026-08-13	6.1200	6.2100	6.0000	6.2100	-4.900%	111	5,857	+7.085%
2026-08-12	6.0000	6.6500	6.0000	6.5300	-2.827%	7	5,856	+1.838%
2026-08-11	7.0000	7.5500	6.6000	6.7200	-2.750%	63	5,852	-1.042%
2026-08-10	5.0500	7.0500	5.0500	6.9100	+47.021%	30	5,821	-3.763%
2026-08-07	4.3000	4.8000	4.3000	4.7000	-10.476%	101	5,808	+41.489%
2026-08-06	4.4800	5.2500	4.4000	5.2500	+17.978%	64	5,768	+26.667%
2026-08-05	4.6000	4.7500	4.2000	4.4500	+8.537%	68	5,728	+49.438%
2026-08-04	4.1000	4.1000	4.1000	4.1000	-26.786%	2	5,702	+62.195%
2026-08-03	5.1000	5.6400	4.7500	5.6000	+2.004%	13	5,702	+18.750%
2026-07-31	5.0000	5.5000	5.0000	5.4900	-15.538%	15	5,696	+21.129%
2026-07-30	5.8000	6.5000	5.7000	6.5000	-5.797%	37	5,697	+2.308%
2026-07-29	7.0000	7.1500	6.9000	6.9000	+15.000%	78	5,698	-3.623%
2026-07-27	5.8000	6.1800	5.8000	6.0000	-16.201%	52	5,696	+10.833%
2026-07-24	7.5000	7.7000	6.8000	7.1600	-0.556%	97	5,665	-7.123%
2026-07-23	7.1000	8.0500	7.1000	7.2000	+18.033%	36	5,596	-7.639%
2026-07-22	5.5500	6.2000	5.5500	6.1000	+25.773%	549	5,595	+9.016%
2026-07-21	4.6600	5.0500	4.6600	4.8500	+9.234%	27	5,212	+37.113%
2026-07-20	4.0000	4.4700	3.8800	4.4400	+10.723%	13	5,218	+49.775%
2026-07-17	4.1500	4.2000	3.7500	4.0100	+19.701%	8	5,220	+65.835%
2026-07-16	3.5000	3.6500	3.2700	3.3500	+21.818%	136	5,225	+98.507%
2026-07-15	3.1400	3.1400	2.7500	2.7500	-15.123%	21	5,216	+141.818%
2026-07-14	3.5400	3.5400	3.2000	3.2400	-7.955%	8	5,226	+105.247%
2026-07-13	2.4300	3.5700	2.4300	3.5200	+88.235%	126	5,227	+88.920%
2026-07-10	1.9500	2.0500	1.8700	1.8700	-4.103%	12	5,178	+255.615%
2026-07-09	2.3900	2.3900	1.9500	1.9500	-22.925%	17	5,167	+241.026%
2026-07-08	2.7800	3.1000	2.4900	2.5300	+19.905%	54	5,170	+162.846%
2026-07-07	1.8600	2.3800	1.8100	2.1100	+21.264%	71	5,149	+215.166%
2026-07-06	1.9200	1.9200	1.7200	1.7400	-11.224%	75	5,197	+282.184%
2026-07-02	2.1900	2.1900	1.8900	1.9600	+0.513%	420	5,076	+239.286%
2026-07-01	2.0200	2.0900	1.9500	1.9500	0.000%	21	5,076	+241.026%
2026-06-30	1.8200	1.9500	1.8200	1.9500	+3.723%	3	5,065	+241.026%
2026-06-29	1.9300	1.9700	1.8800	1.8800	-6.468%	17	5,064	+253.723%
2026-06-26	1.8700	2.0100	1.8700	2.0100	-12.227%	39	5,068	+230.846%
2026-06-25	2.2200	2.2900	2.1100	2.2900	+6.019%	192	5,075	+190.393%
2026-06-24	1.9900	2.1800	1.8600	2.1600	-18.797%	64	5,086	+207.870%
2026-06-23	2.6500	2.7700	2.6000	2.6600	+6.400%	538	5,101	+150.000%
2026-06-22	2.5100	2.5100	2.5000	2.5000	-3.846%	2	4,683	+166.000%
2026-06-18	2.3300	2.6000	2.3300	2.6000	-18.495%	14	4,666	+155.769%
2026-06-17	3.4500	3.4500	3.1900	3.1900	-8.857%	60	4,666	+108.464%
2026-06-16	3.8000	3.8500	3.4000	3.5000	-6.667%	64	4,666	+90.000%
2026-06-15	3.3000	3.9000	3.3000	3.7500	-31.818%	169	4,521	+77.333%
2026-06-12	5.3100	5.8500	5.3100	5.5000	-12.698%	3	4,521	+20.909%
2026-06-11	7.1500	7.2000	6.3000	6.3000	-10.638%	18	4,521	+5.556%
2026-06-10	7.1000	7.3000	7.0000	7.0500	+10.156%	19	4,523	-5.674%
2026-06-09	6.3900	6.4000	6.3900	6.4000	-15.232%	4	4,512	+3.906%
2026-06-08	8.2000	8.2000	7.4600	7.5500	+4.861%	136	4,513	-11.921%
2026-06-05	7.0400	7.2000	7.0400	7.2000	-10.224%	32	4,493	-7.639%
2026-06-04	7.5000	8.0600	7.4000	8.0200	-4.296%	74	4,493	-17.082%
2026-06-03	8.9100	8.9100	8.2800	8.3800	+18.028%	44	4,428	-20.644%
2026-06-02	6.9000	7.2000	6.5000	7.1000	+8.232%	18	4,418	-6.338%
2026-06-01	6.4500	6.7400	6.1900	6.5600	+24.478%	77	4,412	+1.372%
2026-05-29	5.1000	5.5500	5.1000	5.2700	-6.726%	78	4,399	+26.186%
2026-05-28	6.6000	6.7000	5.5800	5.6500	-4.237%	86	4,391	+17.699%
2026-05-27	5.7900	6.3500	5.7900	5.9000	-24.841%	87	4,360	+12.712%
2026-05-26	8.4700	8.4700	7.8500	7.8500	-14.208%	23	4,345	-15.287%
2026-05-22	8.6200	9.1500	8.6200	9.1500	-17.642%	2	4,347	-27.322%
2026-05-20	12.5900	12.6000	11.1100	11.1100	-11.615%	10	4,345	-40.144%
2026-05-19	11.8500	12.5700	11.8500	12.5700	+1.699%	10	4,344	-47.096%
2026-05-18	11.0000	12.3600	11.0000	12.3600	+26.769%	17	4,344	-46.197%
2026-05-15	8.7000	9.7500	8.7000	9.7500	+30.000%	14	4,344	-31.795%
2026-05-14	7.3000	7.5000	6.9000	7.5000	+8.696%	14	4,326	-11.333%
2026-05-13	6.7500	7.0500	6.7500	6.9000	-2.128%	4	4,321	-3.623%
2026-05-12	6.9500	7.0500	6.9500	7.0500	+11.905%	7	4,321	-5.674%
2026-05-11	5.9000	6.3000	5.9000	6.3000	+32.632%	4	4,321	+5.556%
2026-05-08	5.2500	5.2500	4.7000	4.7500	-11.546%	7	4,317	+40.000%
2026-05-07	4.7500	5.3700	4.7500	5.3700	-7.573%	23	4,316	+23.836%
2026-05-06	6.4200	6.7500	5.8100	5.8100	-32.442%	31	4,323	+14.458%
2026-05-05	7.8000	8.6000	7.8000	8.6000	-4.444%	8	4,309	-22.674%
2026-05-04	8.2800	9.0000	8.2800	9.0000	+8.434%	7	4,307	-26.111%
2026-05-01	7.9800	8.3000	7.8600	8.3000	-10.657%	6	4,302	-19.880%
2026-04-29	9.4000	9.4000	9.2300	9.2900	+18.495%	5	4,302	-28.418%
2026-04-28	7.6200	7.8400	7.5800	7.8400	+15.976%	4	4,302	-15.179%
2026-04-27	7.6500	7.6500	6.7600	6.7600	+3.206%	5	4,303	-1.627%
2026-04-24	6.7400	6.7400	6.5000	6.5500	-6.828%	1,024	4,303	+1.527%
2026-04-23	7.0400	7.0400	7.0300	7.0300	+8.992%	7	3,547	-5.405%
2026-04-22	6.9800	7.0000	6.4500	6.4500	-2.273%	6	3,547	+3.101%
2026-04-21	6.2000	6.6000	6.0500	6.6000	-3.650%	25	3,525	+0.758%
2026-04-20	6.2500	6.8500	6.1600	6.8500	+21.239%	6	3,525	-2.920%
2026-04-17	5.1200	5.6500	4.7200	5.6500	-18.705%	70	3,523	+17.699%
2026-04-15	6.6200	6.9500	6.6200	6.9500	+2.206%	14	3,530	-4.317%
2026-04-14	6.7500	6.8000	6.5000	6.8000	-16.359%	56	3,533	-2.206%
2026-04-13	8.8100	8.8100	8.1300	8.1300	-2.284%	27	3,524	-18.204%
2026-04-10	8.7500	9.0000	8.3200	8.3200	-24.364%	34	3,524	-20.072%
2026-04-09	10.2500	11.6000	10.2500	11.0000	+14.583%	8	3,524	-39.545%
2026-04-08	9.8000	10.1000	9.0500	9.6000	-32.820%	472	3,523	-30.729%
2026-04-07	15.6000	15.6000	14.2900	14.2900	+1.348%	4	3,376	-53.464%
2026-04-06	13.4000	14.1000	13.1700	14.1000	+8.629%	13	3,375	-52.837%
2026-04-02	16.0500	16.0500	12.9800	12.9800	+0.776%	10	3,368	-48.767%
2026-04-01	13.4500	13.4500	12.8600	12.8800	-25.463%	526	3,368	-48.370%
2026-03-31	21.0000	21.1400	17.0000	17.2800	-12.506%	51	3,401	-61.516%
2026-03-30	20.5000	21.5000	19.7500	19.7500	+6.872%	155	3,405	-66.329%
2026-03-27	15.3000	18.7500	15.3000	18.4800	+18.462%	43	3,527	-64.015%
2026-03-26	15.5500	15.6000	15.3500	15.6000	+9.937%	19	3,542	-57.372%
2026-03-25	14.5900	14.5900	14.1900	14.1900	-5.400%	51	3,536	-53.136%
2026-03-24	15.1000	16.2000	15.0000	15.0000	+14.155%	21	3,544	-55.667%
2026-03-23	11.0600	13.1500	11.0600	13.1400	+0.305%	7	3,537	-49.391%
2026-03-20	13.2200	13.5000	13.1000	13.1000	+8.264%	23	3,540	-49.237%
2026-03-19	12.2800	12.2800	12.1000	12.1000	+2.024%	2	3,543	-45.041%
2026-03-18	12.2000	12.2000	11.8600	11.8600	-2.387%	6	3,542	-43.929%
2026-03-17	11.1800	12.4100	11.1800	12.1500	+8.289%	23	3,539	-45.267%
2026-03-16	11.2500	11.3000	11.0800	11.2200	+1.081%	114	3,539	-40.731%
2026-03-13	10.0000	11.2000	9.8000	11.1000	+12.121%	442	3,589	-40.090%
2026-03-12	10.3000	10.5000	9.9000	9.9000	+8.791%	535	3,328	-32.828%
2026-03-11	8.7500	9.1400	8.7500	9.1000	+13.750%	1,050	3,714	-26.923%
2026-03-10	8.0000	8.0000	8.0000	8.0000	-10.011%	2	2,902	-16.875%
2026-03-09	10.1500	10.5400	8.8900	8.8900	-6.421%	40	2,902	-25.197%
2026-03-06	9.0000	9.5000	9.0000	9.5000	+6.145%	14	2,895	-30.000%
2026-03-05	8.8000	8.9500	8.8000	8.9500	+12.015%	2	2,904	-25.698%
2026-03-04	9.0000	9.0000	7.9900	7.9900	-15.180%	5	2,903	-16.771%
2026-03-03	10.6300	10.6300	9.2000	9.4200	-7.647%	51	2,907	-29.406%
2026-03-02	10.6600	11.2500	9.8000	10.2000	+4.615%	89	2,929	-34.804%
2026-02-27	8.5300	9.7500	8.5300	9.7500	+13.372%	6	2,929	-31.795%
2026-02-26	7.0800	8.6000	7.0800	8.6000	+5.134%	39	2,932	-22.674%
2026-02-24	7.8800	8.1800	7.8800	8.1800	+9.067%	1,002	2,952	-18.704%
2026-02-23	8.2000	8.2200	7.5000	7.5000	+3.591%	8	1,951	-11.333%
2026-02-20	7.8000	7.8000	7.2000	7.2400	-17.727%	77	1,945	-8.149%
2026-02-19	8.7500	8.8000	8.7500	8.8000	+8.642%	5	1,924	-24.432%
2026-02-18	7.4500	8.4000	7.4000	8.1000	+25.581%	488	1,921	-17.901%
2026-02-17	6.8500	7.0300	6.3000	6.4500	-11.401%	66	1,589	+3.101%
2026-02-13	7.3500	7.6000	7.2800	7.2800	-12.289%	8	1,757	-8.654%
2026-02-12	8.6500	10.0000	8.3000	8.3000	-13.180%	188	1,757	-19.880%
2026-02-11	8.9500	10.1000	8.9500	9.5600	+27.128%	163	1,630	-30.439%
2026-02-10	7.0000	7.5300	7.0000	7.5200	+0.267%	58	1,535	-11.569%
2026-02-09	7.0000	7.5000	7.0000	7.5000	+9.649%	6	1,576	-11.333%
2026-02-06	5.3000	6.8400	5.3000	6.8400	+24.138%	171	1,571	-2.778%
2026-02-05	5.2300	5.5100	5.2300	5.5100	-2.478%	14	1,437	+20.690%
2026-02-04	5.7800	6.5500	5.5300	5.6500	+12.550%	16	1,430	+17.699%
2026-02-03	4.5000	5.2500	4.5000	5.0200	+36.413%	86	1,433	+32.470%
2026-01-30	3.5000	3.7900	3.5000	3.6800	-5.641%	74	1,378	+80.707%
2026-01-29	4.2400	4.2400	3.8300	3.9000	+27.869%	226	1,316	+70.513%
2026-01-28	3.0000	3.0900	2.5900	3.0500	+9.319%	10	1,333	+118.033%
2026-01-27	2.5700	2.7900	2.5400	2.7900	+11.600%	8	1,332	+138.351%
2026-01-26	2.5300	2.5300	2.2800	2.5000	+10.132%	116	1,330	+166.000%
2026-01-21	2.0300	2.2700	2.0300	2.2700	+24.725%	31	1,321	+192.952%
2026-01-15	1.7100	1.9200	1.7100	1.8200	+4.000%	133	1,294	+265.385%
2026-01-14	1.7500	1.7500	1.7500	1.7500	+66.667%	1	1,311	+280.000%
2026-01-09	1.0500	1.0500	1.0500	1.0500	+69.355%	50	1,311	+533.333%
2026-01-08	0.6200	0.6200	0.6200	0.6200	-13.889%	4	1,309	+972.581%
2026-01-07	0.6400	0.7200	0.6400	0.7200	-34.545%	4	1,309	+823.611%
2026-01-06	1.1000	1.1000	1.1000	1.1000	+7.843%	10	1,309	+504.545%
2026-01-05	1.0600	1.0900	1.0100	1.0200	+22.892%	17	1,307	+551.961%
2026-01-02	0.7400	0.8300	0.7100	0.8300	+27.692%	32	1,298	+701.205%
2025-12-30	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,298	+923.077%
2025-12-29	0.6500	0.6500	0.6500	0.6500	0.000%	25	1,299	+923.077%
2025-12-24	0.6700	0.6800	0.6500	0.6500	0.000%	30	1,280	+923.077%
2025-12-19	0.6400	0.6600	0.6400	0.6500	+8.333%	35	1,280	+923.077%
2025-12-08	0.6000	0.6000	0.6000	0.6000	-22.078%	1	1,247	+1,008.333%
2025-12-01	0.7700	0.7700	0.7700	0.7700	-23.000%	30	1,247	+763.636%
2025-11-11	1.0000	1.0000	1.0000	1.0000	+44.928%	1	1,246	+565.000%
2025-10-29	0.6900	0.6900	0.6900	0.6900	+7.812%	5	1,246	+863.768%
2025-10-22	0.6400	0.6400	0.6400	0.6400	+8.475%	20	1,251	+939.063%
2025-10-07	0.6100	0.6200	0.5900	0.5900	-3.279%	243	1,009	+1,027.119%
2025-10-06	0.6100	0.6100	0.6100	0.6100	+12.963%	1	1,009	+990.164%
2025-09-30	0.5400	0.5400	0.5400	0.5400	-10.000%	1	1,009	+1,131.481%
2025-09-29	0.6000	0.6000	0.6000	0.6000	-11.765%	200	1,009	+1,008.333%
2025-09-25	0.6800	0.6800	0.6800	0.6800	+4.615%	200	1,014	+877.941%
2025-09-24	0.6500	0.6500	0.6500	0.6500	+44.444%	7	814	+923.077%
2025-08-21	0.4500	0.4500	0.4500	0.4500	+40.625%	1	818	+1,377.778%
2025-08-20	0.3200	0.3200	0.3200	0.3200	-40.741%	1	818	+1,978.125%
2025-08-01	0.5500	0.5700	0.4600	0.5400	-18.182%	46	818	+1,131.481%
2025-07-30	0.6800	0.6800	0.6600	0.6600	-8.333%	72	792	+907.576%
2025-07-02	0.6900	0.7200	0.6900	0.7200	+14.286%	58	721	+823.611%
2025-07-01	0.6100	0.6300	0.6100	0.6300	-4.545%	16	729	+955.556%
2025-06-27	0.6700	0.6700	0.6600	0.6600	-39.450%	50	717	+907.576%
2025-06-18	1.0900	1.0900	1.0900	1.0900	+172.500%	2	716	+510.092%
2025-06-05	0.4000	0.4000	0.4000	0.4000	+29.032%	1	716	+1,562.500%
2025-06-03	0.3000	0.3100	0.3000	0.3100	-26.190%	2	717	+2,045.161%
2025-06-02	0.6100	0.6100	0.4200	0.4200	-6.667%	2	719	+1,483.333%
2025-05-29	0.4500	0.4500	0.4500	0.4500	-69.388%	1	717	+1,377.778%
2025-03-17	1.4700	1.4700	1.4700	1.4700	+54.737%	1	717	+352.381%
2025-03-05	0.9500	0.9500	0.9500	0.9500	0.000%	1	717	+600.000%
2025-02-13	0.8500	0.9500	0.8500	0.9500	+14.458%	701	19	+600.000%
2025-01-29	0.8300	0.8300	0.8300	0.8300	-30.833%	2	19	+701.205%
2025-01-22	1.2000	1.2000	1.2000	1.2000	-9.774%	5	21	+454.167%
2025-01-21	1.3300	1.3300	1.3300	1.3300	+2.308%	1	21	+400.000%
2025-01-14	1.3000	1.3000	1.3000	1.3000	+26.214%	1	21	+411.538%
2025-01-08	1.0300	1.0300	1.0300	1.0300	-22.556%	4	22	+545.631%
2024-12-18	1.2600	1.3300	1.2400	1.3300	+0.758%	64	22	+400.000%
2024-12-17	1.3000	1.3600	1.2400	1.3200	-22.353%	60	64	+403.788%
2024-12-04	1.7000	1.7000	1.7000	1.7000	-47.692%	1	17	+291.176%
2024-11-22	3.2500	3.2500	3.2500	3.2500	+54.762%	2	18	+104.615%
2024-09-18	2.1000	2.1000	2.1000	2.1000	-34.375%	1	18	+216.667%
2024-08-15	3.2000	3.2000	3.2000	3.2000	+8.475%	2	19	+107.813%
2024-08-06	2.9400	2.9500	2.9400	2.9500	+18.000%	3	18	+125.424%
2024-07-23	2.5000	2.5000	2.5000	2.5000	-26.471%	1	17	+166.000%
2024-07-18	3.4000	3.4000	3.4000	3.4000	+16.838%	1	18	+95.588%
2024-07-17	2.9100	2.9100	2.9100	2.9100	0.000%	1	17	+128.522%
2024-06-26	2.9100	2.9100	2.9100	2.9100	+77.439%	4	17	+128.522%
2024-06-21	1.6400	1.6400	1.6400	1.6400	-28.696%	2	13	+305.488%
2024-06-20	2.3000	2.3000	2.3000	2.3000	-20.690%	1	13	+189.130%
2024-06-06	2.9000	2.9000	2.9000	2.9000	-17.143%	1	13	+129.310%
2024-05-31	3.5000	3.5000	3.5000	3.5000	+8.696%	2	12	+90.000%
2024-05-29	3.2200	3.2200	3.2200	3.2200	-19.500%	3	11	+106.522%
2024-05-16	4.0000	4.0000	4.0000	4.0000	+8.108%	1	8	+66.250%
2024-05-07	3.7000	3.7000	3.7000	3.7000	-18.860%	1	7	+79.730%
2024-05-01	4.5600	4.5600	4.5600	4.5600	-9.703%	1	6	+45.833%
2024-04-30	5.0500	5.0500	5.0500	5.0500	+1.000%	1	7	+31.683%
2024-04-29	5.0000	5.0000	5.0000	5.0000	0.000%	1	7	+33.000%
2024-04-26	4.5000	5.0000	4.5000	5.0000	-3.288%	6	7	+33.000%
2024-04-17	5.1700	5.1700	5.1700	5.1700	-15.523%	1	7	+28.627%
2024-04-12	6.1200	6.1200	6.1200	6.1200	+51.861%	6	6	+8.660%
2024-04-01	4.0300	4.0300	4.0300	4.0300	+15.473%	2	3	+65.012%
2024-03-26	3.4900	3.4900	3.4900	3.4900	0.000%	2	0	+90.544%