Dark

RIVN20260116P5
RIVN Jan 16 2026 5.00 Put (RIVN260116P00005000)
option OPRA

EOD

Jun 11, 2025

0.1300-27.778%(-0.0500)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.13	0.13	0.13	0.13	-27.778%	60	127,965	0.000%
2025-06-09	0.18	0.18	0.18	0.18	+20.000%	1	127,965	-27.778%
2025-06-04	0.15	0.15	0.15	0.15	+7.143%	1	127,964	-13.333%
2025-06-03	0.15	0.15	0.14	0.14	+7.692%	16	127,964	-7.143%
2025-05-29	0.13	0.14	0.11	0.13	-13.333%	11,235	127,961	0.000%
2025-05-23	0.15	0.15	0.15	0.15	+7.143%	4	136,560	-13.333%
2025-05-22	0.20	0.20	0.14	0.14	0.000%	22	136,560	-7.143%
2025-05-20	0.14	0.14	0.14	0.14	+7.692%	735	136,560	-7.143%
2025-05-19	0.16	0.16	0.13	0.13	-7.143%	349	135,881	0.000%
2025-05-16	0.14	0.14	0.14	0.14	-12.500%	46	135,536	-7.143%
2025-05-13	0.16	0.16	0.15	0.16	-11.111%	3	135,536	-18.750%
2025-05-09	0.18	0.18	0.18	0.18	-5.263%	20	135,536	-27.778%
2025-05-08	0.19	0.19	0.19	0.19	-5.000%	26	135,546	-31.579%
2025-05-07	0.20	0.20	0.20	0.20	-4.762%	27	135,521	-35.000%
2025-05-06	0.21	0.21	0.21	0.21	-4.545%	351	135,496	-38.095%
2025-05-02	0.24	0.24	0.21	0.22	-8.333%	54	135,496	-40.909%
2025-05-01	0.25	0.25	0.24	0.24	+4.348%	101	135,502	-45.833%
2025-04-30	0.25	0.28	0.22	0.23	-4.167%	387	135,401	-43.478%
2025-04-28	0.26	0.26	0.24	0.24	-7.692%	3	135,015	-45.833%
2025-04-25	0.26	0.26	0.26	0.26	-3.704%	2,000	135,014	-50.000%
2025-04-24	0.27	0.27	0.27	0.27	-6.897%	1,365	135,016	-51.852%
2025-04-23	0.29	0.29	0.29	0.29	-9.375%	31	136,380	-55.172%
2025-04-22	0.30	0.32	0.30	0.32	-8.571%	2,221	136,349	-59.375%
2025-04-21	0.34	0.36	0.34	0.35	+12.903%	273	138,568	-62.857%
2025-04-17	0.33	0.34	0.31	0.31	-3.125%	2,363	138,662	-58.065%
2025-04-16	0.32	0.32	0.32	0.32	+6.667%	817	138,662	-59.375%
2025-04-15	0.30	0.32	0.30	0.30	-3.226%	3,409	139,479	-56.667%
2025-04-14	0.32	0.33	0.31	0.31	-20.513%	1,042	141,354	-58.065%
2025-04-11	0.38	0.41	0.37	0.39	+2.632%	5,942	141,312	-66.667%
2025-04-10	0.34	0.38	0.34	0.38	+22.581%	598	139,360	-65.789%
2025-04-09	0.42	0.45	0.31	0.31	-31.111%	3,191	139,359	-58.065%
2025-04-08	0.34	0.45	0.33	0.45	+9.756%	13	136,809	-71.111%
2025-04-07	0.45	0.45	0.41	0.41	+7.895%	5,030	136,805	-68.293%
2025-04-04	0.40	0.46	0.38	0.38	+11.765%	534	131,839	-65.789%
2025-04-03	0.31	0.34	0.31	0.34	+30.769%	2,502	132,040	-61.765%
2025-04-01	0.27	0.27	0.26	0.26	-16.129%	351	129,542	-50.000%
2025-03-31	0.29	0.31	0.29	0.31	+29.167%	2	129,543	-58.065%
2025-03-27	0.26	0.26	0.24	0.24	0.000%	2,106	129,542	-45.833%
2025-03-26	0.26	0.27	0.24	0.24	-4.000%	5	129,540	-45.833%
2025-03-25	0.25	0.25	0.25	0.25	-3.846%	1	129,537	-48.000%
2025-03-24	0.26	0.26	0.26	0.26	-13.333%	40	129,536	-50.000%
2025-03-20	0.30	0.30	0.30	0.30	+7.143%	1	129,516	-56.667%
2025-03-19	0.30	0.30	0.28	0.28	-9.677%	149	129,516	-53.571%
2025-03-18	0.30	0.31	0.30	0.31	0.000%	610	129,496	-58.065%
2025-03-17	0.31	0.31	0.31	0.31	-13.889%	2,031	129,006	-58.065%
2025-03-14	0.34	0.36	0.34	0.36	-2.703%	40	129,036	-63.889%
2025-03-13	0.34	0.37	0.34	0.37	+12.121%	3,055	129,129	-64.865%
2025-03-12	0.31	0.33	0.31	0.33	-8.333%	6	129,129	-60.606%
2025-03-11	0.34	0.36	0.34	0.36	+9.091%	3,021	129,134	-63.889%
2025-03-10	0.33	0.33	0.33	0.33	-5.714%	20	128,837	-60.606%
2025-03-07	0.35	0.35	0.35	0.35	+6.061%	944	128,817	-62.857%
2025-03-06	0.33	0.33	0.33	0.33	-2.941%	30	128,845	-60.606%
2025-03-05	0.34	0.34	0.34	0.34	0.000%	8	128,845	-61.765%
2025-03-04	0.32	0.36	0.32	0.34	-2.857%	527	128,837	-61.765%
2025-03-03	0.35	0.35	0.35	0.35	+20.690%	1	128,936	-62.857%
2025-02-27	0.30	0.32	0.28	0.29	-12.121%	29	128,937	-55.172%
2025-02-26	0.31	0.33	0.30	0.33	+6.452%	1,923	128,937	-60.606%
2025-02-25	0.32	0.32	0.31	0.31	+3.333%	52	127,434	-58.065%
2025-02-24	0.33	0.33	0.29	0.30	+7.143%	43	127,434	-56.667%
2025-02-21	0.28	0.29	0.28	0.28	0.000%	44	127,451	-53.571%
2025-02-19	0.27	0.28	0.27	0.28	0.000%	12	127,449	-53.571%
2025-02-18	0.26	0.28	0.26	0.28	+3.704%	3	127,439	-53.571%
2025-02-14	0.27	0.29	0.26	0.27	-10.000%	98	127,419	-51.852%
2025-02-13	0.29	0.30	0.29	0.30	0.000%	14	127,419	-56.667%
2025-02-12	0.31	0.31	0.30	0.30	-6.250%	5	127,413	-56.667%
2025-02-11	0.28	0.32	0.28	0.32	-3.030%	482	127,413	-59.375%
2025-02-07	0.30	0.33	0.30	0.33	+10.000%	30	127,234	-60.606%
2025-02-06	0.30	0.30	0.30	0.30	0.000%	3	127,234	-56.667%
2025-02-05	0.30	0.30	0.30	0.30	-9.091%	5	127,237	-56.667%
2025-02-04	0.32	0.33	0.32	0.33	+3.125%	9	127,242	-60.606%
2025-02-03	0.40	0.40	0.32	0.32	-17.949%	160	127,246	-59.375%
2025-01-31	0.38	0.39	0.38	0.39	+21.875%	268	127,229	-66.667%
2025-01-30	0.33	0.34	0.32	0.32	-3.030%	1,741	128,838	-59.375%
2025-01-28	0.33	0.33	0.33	0.33	+10.000%	1	128,838	-60.606%
2025-01-27	0.32	0.32	0.30	0.30	-11.765%	6	128,837	-56.667%
2025-01-23	0.35	0.35	0.34	0.34	0.000%	101	128,836	-61.765%
2025-01-22	0.33	0.34	0.32	0.34	+9.677%	135	128,735	-61.765%
2025-01-21	0.39	0.39	0.30	0.31	0.000%	22	128,610	-58.065%
2025-01-17	0.31	0.32	0.29	0.31	-11.429%	66	128,604	-58.065%
2025-01-14	0.35	0.35	0.35	0.35	-5.405%	50	128,604	-62.857%
2025-01-13	0.37	0.37	0.37	0.37	+12.121%	2	128,646	-64.865%
2025-01-10	0.33	0.33	0.33	0.33	0.000%	2	128,646	-60.606%
2025-01-08	0.33	0.33	0.33	0.33	+10.000%	25	128,672	-60.606%
2025-01-07	0.29	0.30	0.29	0.30	0.000%	27	128,672	-56.667%
2025-01-06	0.32	0.32	0.30	0.30	0.000%	286	128,677	-56.667%
2025-01-03	0.33	0.35	0.30	0.30	-21.053%	302	128,491	-56.667%
2025-01-02	0.38	0.38	0.38	0.38	0.000%	3	128,427	-65.789%
2024-12-31	0.37	0.38	0.37	0.38	-2.564%	46	128,473	-65.789%
2024-12-27	0.40	0.40	0.39	0.39	-2.500%	10	128,473	-66.667%
2024-12-24	0.40	0.40	0.40	0.40	-2.439%	1	128,474	-67.500%
2024-12-23	0.42	0.42	0.41	0.41	-8.889%	11	128,474	-68.293%
2024-12-20	0.45	0.45	0.45	0.45	0.000%	1	128,474	-71.111%
2024-12-19	0.44	0.48	0.44	0.45	-2.174%	85	128,473	-71.111%
2024-12-18	0.46	0.46	0.46	0.46	-8.000%	5	128,491	-71.739%
2024-12-17	0.30	0.50	0.30	0.50	+25.000%	102	128,495	-74.000%
2024-12-16	0.40	0.41	0.39	0.40	-4.762%	113	128,447	-67.500%
2024-12-13	0.41	0.42	0.41	0.42	+5.000%	44	128,353	-69.048%
2024-12-12	0.42	0.42	0.40	0.40	-6.977%	1,039	128,353	-67.500%
2024-12-11	0.43	0.43	0.43	0.43	-4.444%	1	128,192	-69.767%
2024-12-10	0.45	0.45	0.45	0.45	+4.651%	1	128,192	-71.111%
2024-12-09	0.42	0.43	0.40	0.43	-2.273%	119	128,191	-69.767%
2024-12-06	0.42	0.47	0.42	0.44	-4.348%	59,540	128,074	-70.455%
2024-12-05	0.46	0.46	0.46	0.46	-2.128%	1	98,627	-71.739%
2024-12-04	0.47	0.47	0.47	0.47	-2.083%	1	98,627	-72.340%
2024-12-03	0.46	0.49	0.46	0.48	-4.000%	5,006	98,626	-72.917%
2024-12-02	0.50	0.50	0.50	0.50	+4.167%	15	93,623	-74.000%
2024-11-29	0.51	0.51	0.48	0.48	-2.041%	4	93,613	-72.917%
2024-11-27	0.49	0.51	0.48	0.49	-2.000%	155	93,461	-73.469%
2024-11-26	0.51	0.52	0.47	0.50	+4.167%	747	93,461	-74.000%
2024-11-25	0.51	0.52	0.48	0.48	-15.789%	794	92,869	-72.917%
2024-11-21	0.57	0.57	0.57	0.57	-5.000%	330	92,356	-77.193%
2024-11-20	0.63	0.63	0.60	0.60	-3.226%	26	92,356	-78.333%
2024-11-19	0.60	0.62	0.60	0.62	+3.333%	2	92,344	-79.032%
2024-11-18	0.60	0.60	0.60	0.60	-7.692%	50	92,342	-78.333%
2024-11-15	0.64	0.68	0.61	0.65	+14.035%	834	92,392	-80.000%
2024-11-14	0.51	0.57	0.51	0.57	+11.765%	5,013	92,100	-77.193%
2024-11-13	0.52	0.53	0.44	0.51	-13.559%	534	87,101	-74.510%
2024-11-12	0.58	0.59	0.58	0.59	+9.259%	3,501	86,821	-77.966%
2024-11-11	0.55	0.55	0.54	0.54	-8.475%	8	83,321	-75.926%
2024-11-08	0.64	0.64	0.59	0.59	-11.940%	10	83,313	-77.966%
2024-11-07	0.67	0.67	0.67	0.67	-6.944%	1	83,315	-80.597%
2024-11-06	0.70	0.73	0.70	0.72	+10.769%	57	83,315	-81.944%
2024-11-05	0.71	0.71	0.65	0.65	-5.797%	31	83,316	-80.000%
2024-11-04	0.71	0.71	0.69	0.69	-5.479%	51	83,305	-81.159%
2024-10-31	0.72	0.73	0.72	0.73	+4.286%	54	83,304	-82.192%
2024-10-30	0.70	0.70	0.70	0.70	+1.449%	1	83,292	-81.429%
2024-10-28	0.66	0.69	0.66	0.69	-2.817%	4	83,292	-81.159%
2024-10-24	0.71	0.71	0.71	0.71	-1.389%	503	83,295	-81.690%
2024-10-23	0.73	0.73	0.72	0.72	-1.370%	17,926	82,795	-81.944%
2024-10-21	0.73	0.75	0.72	0.73	-2.667%	331	64,870	-82.192%
2024-10-18	0.75	0.75	0.73	0.75	+2.740%	8	64,871	-82.667%
2024-10-17	0.75	0.75	0.72	0.73	+2.817%	63	64,870	-82.192%
2024-10-16	0.71	0.71	0.71	0.71	-4.054%	2	64,870	-81.690%
2024-10-15	0.70	0.74	0.70	0.74	+1.370%	3	64,870	-82.432%
2024-10-14	0.69	0.73	0.69	0.73	0.000%	5	64,870	-82.192%
2024-10-11	0.74	0.74	0.73	0.73	+2.817%	13,602	64,870	-82.192%
2024-10-10	0.72	0.72	0.71	0.71	0.000%	2	58,069	-81.690%
2024-10-09	0.69	0.71	0.69	0.71	-1.389%	2	58,069	-81.690%
2024-10-08	0.71	0.73	0.71	0.72	-4.000%	6	58,067	-81.944%
2024-10-04	0.76	0.77	0.75	0.75	+8.696%	18	58,067	-82.667%
2024-10-02	0.72	0.72	0.69	0.69	-1.429%	134	58,065	-81.159%
2024-10-01	0.62	0.71	0.62	0.70	+9.375%	29	58,066	-81.429%
2024-09-30	0.63	0.64	0.61	0.64	+4.918%	8	58,064	-79.688%
2024-09-27	0.61	0.62	0.59	0.61	-3.175%	1,016	58,064	-78.689%
2024-09-26	0.66	0.66	0.63	0.63	-1.563%	5	58,053	-79.365%
2024-09-25	0.64	0.66	0.64	0.64	+14.286%	8	58,053	-79.688%
2024-09-24	0.56	0.56	0.56	0.56	-3.448%	60	58,051	-76.786%
2024-09-23	0.57	0.58	0.55	0.58	-6.452%	12	58,051	-77.586%
2024-09-20	0.58	0.62	0.58	0.62	+21.569%	22	58,062	-79.032%
2024-09-16	0.51	0.51	0.51	0.51	-5.556%	2	58,067	-74.510%
2024-09-11	0.54	0.54	0.54	0.54	0.000%	10	58,067	-75.926%
2024-09-04	0.56	0.56	0.50	0.54	+1.887%	5	58,067	-75.926%
2024-09-03	0.53	0.53	0.53	0.53	+6.000%	10	58,067	-75.472%
2024-08-29	0.50	0.51	0.50	0.50	0.000%	28	58,067	-74.000%
2024-08-26	0.50	0.50	0.50	0.50	0.000%	50	58,067	-74.000%
2024-08-23	0.50	0.50	0.50	0.50	-12.281%	2	58,017	-74.000%
2024-08-22	0.57	0.57	0.57	0.57	+7.547%	1	58,017	-77.193%
2024-08-20	0.53	0.53	0.53	0.53	-5.357%	5	58,017	-75.472%
2024-08-19	0.55	0.56	0.55	0.56	+5.660%	6	58,022	-76.786%
2024-08-16	0.56	0.56	0.53	0.53	0.000%	6	58,026	-75.472%
2024-08-15	0.54	0.54	0.53	0.53	-7.018%	37	58,026	-75.472%
2024-08-12	0.57	0.57	0.57	0.57	+5.556%	4	58,023	-77.193%
2024-08-09	0.55	0.55	0.54	0.54	0.000%	24	58,024	-75.926%
2024-08-08	0.52	0.54	0.52	0.54	-11.475%	52	58,024	-75.926%
2024-08-07	0.60	0.61	0.59	0.61	-1.613%	123	57,974	-78.689%
2024-08-06	0.63	0.63	0.62	0.62	-1.587%	11	57,964	-79.032%
2024-08-05	0.69	0.69	0.63	0.63	+12.500%	6	57,964	-79.365%
2024-08-01	0.48	0.56	0.48	0.56	+16.667%	89	57,968	-76.786%
2024-07-31	0.48	0.48	0.48	0.48	0.000%	33	58,048	-72.917%
2024-07-30	0.54	0.55	0.48	0.48	-4.000%	217	58,048	-72.917%
2024-07-26	0.50	0.50	0.50	0.50	0.000%	4	57,962	-74.000%
2024-07-25	0.50	0.50	0.50	0.50	+2.041%	1	57,966	-74.000%
2024-07-23	0.52	0.52	0.49	0.49	-9.259%	4	57,966	-73.469%
2024-07-22	0.54	0.54	0.54	0.54	-3.571%	23	57,966	-75.926%
2024-07-18	0.56	0.56	0.55	0.56	0.000%	25	57,966	-76.786%
2024-07-17	0.56	0.56	0.56	0.56	+7.692%	9	57,962	-76.786%
2024-07-16	0.52	0.52	0.52	0.52	-5.455%	10	57,962	-75.000%
2024-07-15	0.52	0.55	0.52	0.55	-1.786%	16	57,972	-76.364%
2024-07-12	0.55	0.58	0.53	0.56	+5.660%	439	57,987	-76.786%
2024-07-11	0.55	0.56	0.53	0.53	-5.357%	424	58,079	-75.472%
2024-07-10	0.57	0.60	0.53	0.56	-3.448%	1,115	57,845	-76.786%
2024-07-09	0.62	0.62	0.57	0.58	-1.695%	218	57,643	-77.586%
2024-07-08	0.63	0.63	0.59	0.59	-9.231%	180	57,543	-77.966%
2024-07-05	0.65	0.65	0.62	0.65	+1.563%	25	57,442	-80.000%
2024-07-03	0.64	0.64	0.62	0.64	+4.918%	16	57,440	-79.688%
2024-07-02	0.70	0.70	0.61	0.61	-10.294%	93	57,440	-78.689%
2024-07-01	0.70	0.70	0.68	0.68	-4.225%	20	57,440	-80.882%
2024-06-28	0.71	0.71	0.69	0.71	+1.429%	28	57,434	-81.690%
2024-06-27	0.73	0.75	0.67	0.70	-4.110%	61	57,435	-81.429%
2024-06-26	1.07	1.07	0.70	0.73	-27.000%	16,681	67,073	-82.192%
2024-06-25	1.01	1.03	1.00	1.00	-4.762%	1,011	72,030	-87.000%
2024-06-24	1.05	1.10	1.05	1.05	-6.250%	437	71,030	-87.619%
2024-06-21	1.12	1.12	1.12	1.12	-0.885%	10	70,639	-88.393%
2024-06-20	1.11	1.13	1.10	1.13	+6.604%	31	70,639	-88.496%
2024-06-18	1.10	1.10	1.06	1.06	-3.636%	6	70,639	-87.736%
2024-06-17	1.11	1.11	1.10	1.10	+1.852%	42	70,639	-88.182%
2024-06-14	1.10	1.10	1.06	1.08	+0.935%	14	70,639	-87.963%
2024-06-12	1.06	1.08	1.06	1.07	+1.905%	20	70,641	-87.850%
2024-06-10	1.08	1.09	1.05	1.05	-6.250%	130	70,641	-87.619%
2024-06-07	1.07	1.12	1.07	1.12	+3.704%	478	70,641	-88.393%
2024-06-06	1.11	1.11	1.05	1.08	-3.571%	112	70,508	-87.963%
2024-06-05	1.13	1.13	1.10	1.12	-0.885%	1,011	70,508	-88.393%
2024-06-04	1.13	1.13	1.13	1.13	+0.893%	7	69,503	-88.496%
2024-06-03	1.13	1.19	1.12	1.12	-2.609%	1,014	69,503	-88.393%
2024-05-31	1.24	1.24	1.15	1.15	+2.679%	8	68,523	-88.696%
2024-05-30	1.21	1.21	1.12	1.12	-9.677%	5,008	68,529	-88.393%
2024-05-29	1.22	1.27	1.21	1.24	+5.085%	349	73,450	-89.516%
2024-05-28	1.19	1.19	1.18	1.18	-2.479%	7	73,285	-88.983%
2024-05-24	1.21	1.21	1.21	1.21	-3.200%	4	73,292	-89.256%
2024-05-23	1.25	1.25	1.25	1.25	+3.306%	2	73,293	-89.600%
2024-05-22	1.21	1.21	1.21	1.21	-3.200%	1	73,293	-89.256%
2024-05-21	1.25	1.25	1.25	1.25	+6.838%	7	73,293	-89.600%
2024-05-20	1.22	1.22	1.17	1.17	-4.878%	2	73,300	-88.889%
2024-05-16	1.27	1.27	1.23	1.23	-2.381%	7	73,300	-89.431%
2024-05-15	1.27	1.29	1.26	1.26	+5.000%	211	73,301	-89.683%
2024-05-14	1.20	1.22	1.18	1.20	-2.439%	141	73,301	-89.167%
2024-05-13	1.23	1.23	1.20	1.23	-1.600%	1,380	73,190	-89.431%
2024-05-10	1.25	1.25	1.25	1.25	+1.626%	10	71,834	-89.600%
2024-05-09	1.30	1.30	1.23	1.23	-6.107%	60	71,834	-89.431%
2024-05-08	1.31	1.31	1.30	1.31	+1.550%	1,059	71,834	-90.076%
2024-05-07	1.34	1.34	1.29	1.29	-0.769%	29	70,840	-89.922%
2024-05-06	1.33	1.36	1.30	1.30	-2.985%	538	70,840	-90.000%
2024-05-03	1.37	1.37	1.34	1.34	-2.190%	1,014	70,341	-90.299%
2024-05-02	1.39	1.39	1.37	1.37	-6.803%	4	69,841	-90.511%
2024-05-01	1.47	1.47	1.47	1.47	+1.379%	2	69,840	-91.156%
2024-04-30	1.45	1.47	1.43	1.45	+2.113%	34	69,840	-91.034%
2024-04-29	1.42	1.42	1.42	1.42	-4.054%	4	69,838	-90.845%
2024-04-26	1.49	1.49	1.48	1.48	-3.268%	22	69,838	-91.216%
2024-04-25	1.48	1.53	1.48	1.53	+3.378%	3	69,844	-91.503%
2024-04-24	1.47	1.48	1.47	1.48	0.000%	9	69,843	-91.216%
2024-04-23	1.45	1.48	1.45	1.48	-3.896%	8	69,843	-91.216%
2024-04-22	1.54	1.54	1.53	1.54	+1.316%	20	69,839	-91.558%
2024-04-19	1.52	1.52	1.49	1.52	-0.654%	49	69,839	-91.447%
2024-04-18	1.50	1.53	1.50	1.53	+2.685%	3	69,819	-91.503%
2024-04-17	1.52	1.54	1.49	1.49	-5.096%	625	69,818	-91.275%
2024-04-16	1.58	1.58	1.53	1.57	-3.086%	32	69,818	-91.720%
2024-04-15	1.52	1.62	1.49	1.62	+6.579%	1,615	69,821	-91.975%
2024-04-12	1.38	1.52	1.38	1.52	+10.949%	19,106	66,520	-91.447%
2024-04-11	1.34	1.38	1.33	1.37	+6.202%	386	59,500	-90.511%
2024-04-10	1.27	1.29	1.27	1.29	+3.200%	274	59,251	-89.922%
2024-04-09	1.28	1.28	1.25	1.25	-1.575%	135	58,978	-89.600%
2024-04-08	1.27	1.27	1.27	1.27	-0.781%	4	58,878	-89.764%
2024-04-05	1.30	1.33	1.28	1.28	-3.030%	268	58,877	-89.844%
2024-04-04	1.25	1.32	1.25	1.32	+2.326%	108	58,752	-90.152%
2024-04-03	1.27	1.29	1.27	1.29	+1.575%	3	58,753	-89.922%
2024-04-02	1.21	1.30	1.21	1.27	+4.959%	273	58,753	-89.764%
2024-04-01	1.23	1.26	1.20	1.21	+1.681%	5,013	58,499	-89.256%
2024-03-28	1.21	1.21	1.18	1.19	-2.459%	9	54,498	-89.076%
2024-03-27	1.25	1.26	1.21	1.22	-2.400%	35	54,498	-89.344%
2024-03-26	1.28	1.29	1.25	1.25	-2.344%	256	54,475	-89.600%
2024-03-25	1.25	1.30	1.25	1.28	+3.226%	448	54,222	-89.844%
2024-03-22	1.29	1.29	1.24	1.24	+0.813%	2,286	54,219	-89.516%
2024-03-21	1.23	1.23	1.22	1.23	0.000%	33	53,219	-89.431%
2024-03-20	1.23	1.26	1.23	1.23	-3.150%	176	53,217	-89.431%
2024-03-19	1.20	1.28	1.20	1.27	+0.794%	1,070	53,217	-89.764%
2024-03-18	1.27	1.27	1.25	1.26	-3.817%	26	52,214	-89.683%
2024-03-15	1.21	1.31	1.21	1.31	+0.769%	300	52,201	-90.076%
2024-03-14	1.17	1.30	1.17	1.30	+17.117%	3,409	52,201	-90.000%
2024-03-13	1.08	1.13	1.08	1.11	0.000%	46	49,285	-88.288%
2024-03-12	1.13	1.13	1.10	1.11	-1.770%	93	49,271	-88.288%
2024-03-11	1.19	1.19	1.11	1.13	-1.739%	451	49,215	-88.496%
2024-03-08	1.30	1.30	1.13	1.15	-3.361%	1,410	48,819	-88.696%
2024-03-07	1.25	1.26	1.15	1.19	-8.462%	617	48,431	-89.076%
2024-03-06	1.28	1.30	1.28	1.30	+0.775%	21	48,336	-90.000%
2024-03-05	1.28	1.29	1.26	1.29	+3.200%	102	48,336	-89.922%
2024-03-04	1.25	1.32	1.21	1.25	0.000%	1,607	48,290	-89.600%
2024-03-01	1.27	1.27	1.23	1.25	+0.806%	38	47,839	-89.600%
2024-02-29	1.23	1.25	1.23	1.24	-1.587%	350	47,820	-89.516%
2024-02-28	1.27	1.27	1.23	1.26	+0.800%	1,344	47,772	-89.683%
2024-02-27	1.28	1.28	1.24	1.25	-2.344%	19	46,784	-89.600%
2024-02-26	1.30	1.32	1.27	1.28	-4.478%	74	46,778	-89.844%
2024-02-23	1.15	1.35	1.13	1.34	+18.584%	33,020	46,810	-90.299%
2024-02-22	1.02	1.13	1.01	1.13	+26.966%	326	30,824	-88.496%
2024-02-21	0.89	0.89	0.89	0.89	+3.488%	3	30,707	-85.393%
2024-02-20	0.86	0.86	0.86	0.86	+4.878%	1,000	30,707	-84.884%
2024-02-16	0.82	0.82	0.82	0.82	+1.235%	2	29,708	-84.146%
2024-02-15	0.82	0.82	0.81	0.81	-4.706%	42	29,708	-83.951%
2024-02-14	0.81	0.85	0.81	0.85	0.000%	69	29,668	-84.706%
2024-02-13	0.85	0.85	0.85	0.85	+6.250%	2	29,687	-84.706%
2024-02-12	0.82	0.83	0.80	0.80	0.000%	225	29,687	-83.750%
2024-02-09	0.79	0.83	0.79	0.80	-4.762%	403	29,674	-83.750%
2024-02-08	0.85	0.85	0.84	0.84	0.000%	318	29,275	-84.524%
2024-02-07	0.84	0.84	0.84	0.84	0.000%	6	28,957	-84.524%
2024-02-06	0.85	0.85	0.84	0.84	-4.545%	101	28,959	-84.524%
2024-02-05	0.86	0.88	0.86	0.88	+3.529%	478	28,859	-85.227%
2024-02-02	0.85	0.87	0.84	0.85	+8.974%	2,315	28,442	-84.706%
2024-01-29	0.78	0.78	0.78	0.78	-7.143%	2	26,284	-83.333%
2024-01-26	0.83	0.84	0.83	0.84	+1.205%	5	26,284	-84.524%
2024-01-25	0.80	0.83	0.80	0.83	+6.410%	11	26,279	-84.337%
2024-01-19	0.78	0.78	0.78	0.78	0.000%	2	26,279	-83.333%
2024-01-18	0.77	0.78	0.77	0.78	+8.333%	12	26,279	-83.333%
2024-01-17	0.71	0.73	0.70	0.72	+5.882%	6,387	23,280	-81.944%
2024-01-16	0.60	0.68	0.60	0.68	+3.030%	2	20,644	-80.882%
2024-01-12	0.66	0.66	0.66	0.66	+4.762%	1	20,644	-80.303%
2024-01-11	0.62	0.66	0.62	0.63	-11.268%	6	20,644	-79.365%
2024-01-05	0.67	0.71	0.67	0.71	+4.412%	11	20,644	-81.690%
2024-01-04	0.67	0.68	0.65	0.68	+3.030%	1,574	20,645	-80.882%
2024-01-03	0.63	0.69	0.63	0.66	+1.538%	14	19,105	-80.303%
2024-01-02	0.65	0.66	0.65	0.65	+14.035%	133	19,105	-80.000%
2023-12-29	0.60	0.60	0.57	0.57	-5.000%	15	18,991	-77.193%
2023-12-28	0.65	0.65	0.60	0.60	-1.639%	3	18,991	-78.333%
2023-12-26	0.61	0.61	0.61	0.61	-6.154%	1	18,989	-78.689%
2023-12-20	0.65	0.65	0.65	0.65	+38.298%	2	18,989	-80.000%
2023-12-19	0.47	0.47	0.47	0.47	-31.884%	1	18,987	-72.340%
2023-12-15	0.69	0.69	0.69	0.69	-5.479%	5	18,987	-81.159%
2023-12-13	0.73	0.73	0.73	0.73	-12.048%	8	18,987	-82.192%
2023-12-12	0.83	0.83	0.83	0.83	+6.410%	1	18,987	-84.337%
2023-12-11	0.78	0.78	0.78	0.78	-9.302%	2	18,987	-83.333%
2023-12-05	0.86	0.86	0.86	0.86	+3.614%	10	18,989	-84.884%
2023-12-01	0.79	0.83	0.79	0.83	-5.682%	2	18,989	-84.337%
2023-11-30	0.80	0.90	0.80	0.88	-2.222%	1,057	18,989	-85.227%
2023-11-28	0.90	0.90	0.90	0.90	0.000%	2	17,932	-85.556%
2023-11-24	0.90	0.90	0.90	0.90	+4.651%	1	17,932	-85.556%
2023-11-22	0.86	0.86	0.86	0.86	-6.522%	1	17,932	-84.884%
2023-11-15	0.88	0.94	0.80	0.92	0.000%	5,435	17,932	-85.870%
2023-11-14	0.90	0.92	0.88	0.92	+2.222%	3	13,335	-85.870%
2023-11-13	0.88	0.95	0.88	0.90	0.000%	13,374	10,719	-85.556%
2023-11-10	0.90	0.90	0.90	0.90	0.000%	2	212	-85.556%
2023-11-09	0.90	0.90	0.90	0.90	+4.651%	1	211	-85.556%
2023-11-08	0.86	0.86	0.86	0.86	-3.371%	6	210	-84.884%
2023-11-07	0.95	0.95	0.89	0.89	-8.247%	2	204	-85.393%
2023-10-31	1.06	1.06	0.97	0.97	-7.619%	2	202	-86.598%
2023-10-30	1.05	1.05	1.05	1.05	+12.903%	1	200	-87.619%
2023-10-25	0.93	0.93	0.93	0.93	-7.000%	2	199	-86.022%
2023-10-19	1.00	1.00	1.00	1.00	+9.890%	1	196	-87.000%
2023-10-16	0.91	0.91	0.89	0.91	0.000%	198	196	-85.714%