Dark

RIVN20261218P10
RIVN Dec 18 2026 10.00 Put (RIVN261218P00010000)
option OPRA

EOD

Jul 23, 2026

0.4400+15.789%(+0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4500	0.4500	0.4400	0.4400	+15.789%	3	21,588	0.000%
2026-07-21	0.3700	0.3800	0.3700	0.3800	-15.556%	5	21,585	+15.789%
2026-07-17	0.4500	0.4500	0.4500	0.4500	0.000%	2	21,585	-2.222%
2026-07-16	0.4600	0.4600	0.4300	0.4500	+12.500%	3	21,587	-2.222%
2026-07-10	0.4000	0.4300	0.4000	0.4000	-4.762%	16	21,587	+10.000%
2026-07-09	0.4200	0.4200	0.4200	0.4200	-19.231%	31	21,582	+4.762%
2026-07-08	0.6200	0.6200	0.5200	0.5200	+1.961%	50	21,582	-15.385%
2026-07-07	0.5100	0.5300	0.4800	0.5100	+45.714%	1,057	21,571	-13.725%
2026-07-06	0.4200	0.4500	0.3500	0.3500	-20.455%	14	22,243	+25.714%
2026-07-02	0.4000	0.4600	0.3900	0.4400	0.000%	158	22,263	0.000%
2026-07-01	0.4400	0.4400	0.4400	0.4400	-6.383%	5	22,263	0.000%
2026-06-30	0.4700	0.4700	0.4700	0.4700	-26.563%	2	22,268	-6.383%
2026-06-29	0.5800	0.6400	0.5800	0.6400	-3.030%	2	22,270	-31.250%
2026-06-26	0.6700	0.6700	0.6600	0.6600	-17.500%	4	22,271	-33.333%
2026-06-25	0.8000	0.8000	0.8000	0.8000	0.000%	6	22,269	-45.000%
2026-06-24	0.7800	0.8000	0.7700	0.8000	+3.896%	3	22,271	-45.000%
2026-06-23	0.8000	0.8000	0.7700	0.7700	+4.054%	2	22,271	-42.857%
2026-06-22	0.6900	0.7400	0.6900	0.7400	+19.355%	24	22,271	-40.541%
2026-06-18	0.5800	0.6300	0.5800	0.6200	-3.125%	6	22,275	-29.032%
2026-06-16	0.6600	0.6800	0.6400	0.6400	-8.571%	4	22,275	-31.250%
2026-06-12	0.7000	0.7000	0.7000	0.7000	-13.580%	1	22,272	-37.143%
2026-06-11	0.8300	0.8300	0.8100	0.8100	+6.579%	140	22,272	-45.679%
2026-06-10	0.7300	0.7600	0.7300	0.7600	+8.571%	11	22,244	-42.105%
2026-06-09	0.8200	0.8200	0.7000	0.7000	+6.061%	6	22,249	-37.143%
2026-06-08	0.6700	0.6700	0.6400	0.6600	-5.714%	46	22,254	-33.333%
2026-06-05	0.6500	0.7100	0.6500	0.7000	+18.644%	47	22,229	-37.143%
2026-06-04	0.5800	0.6000	0.5500	0.5900	+7.273%	13	22,224	-25.424%
2026-06-03	0.7000	0.7000	0.5500	0.5500	-15.385%	17	22,220	-20.000%
2026-06-02	0.6700	0.8500	0.6000	0.6500	-8.451%	49	22,218	-32.308%
2026-06-01	0.6900	0.7100	0.6900	0.7100	+2.899%	7	22,235	-38.028%
2026-05-29	0.7500	0.7500	0.6900	0.6900	-13.750%	10	22,236	-36.232%
2026-05-28	0.8100	0.8100	0.7800	0.8000	-2.439%	4	22,233	-45.000%
2026-05-27	0.8800	0.8800	0.8100	0.8200	-6.818%	18	22,233	-46.341%
2026-05-26	0.8800	0.8800	0.8800	0.8800	-4.348%	12	22,232	-50.000%
2026-05-22	0.9000	0.9200	0.9000	0.9200	-7.071%	11	22,236	-52.174%
2026-05-21	0.9700	1.0000	0.9200	0.9900	-5.714%	14	22,226	-55.556%
2026-05-20	1.0900	1.0900	0.9700	1.0500	-4.545%	75	22,226	-58.095%
2026-05-19	1.1000	1.1600	1.0600	1.1000	+10.000%	56	22,190	-60.000%
2026-05-18	0.9900	1.0600	0.9300	1.0000	+8.696%	11	22,190	-56.000%
2026-05-15	0.9200	0.9400	0.9000	0.9200	+17.949%	5	22,190	-52.174%
2026-05-14	0.8300	0.8300	0.7800	0.7800	-4.878%	8	22,184	-43.590%
2026-05-13	0.8800	0.8800	0.7900	0.8200	-6.818%	18	22,181	-46.341%
2026-05-12	0.9100	0.9100	0.8600	0.8800	+1.149%	80	22,181	-50.000%
2026-05-11	0.8700	0.8700	0.8700	0.8700	+2.353%	1	22,181	-49.425%
2026-05-08	0.7700	0.9300	0.7700	0.8500	+2.410%	18	22,110	-48.235%
2026-05-07	0.8200	0.8300	0.8200	0.8300	+7.792%	3	22,100	-46.988%
2026-05-06	0.8200	0.8200	0.7700	0.7700	-1.282%	41	22,100	-42.857%
2026-05-05	0.8300	0.8400	0.7700	0.7800	-3.704%	17	22,102	-43.590%
2026-05-04	0.8000	0.8700	0.7700	0.8100	+5.195%	188	22,113	-45.679%
2026-05-01	0.7500	0.7900	0.7000	0.7700	+11.594%	143	22,178	-42.857%
2026-04-30	0.7400	0.7400	0.6900	0.6900	-10.390%	12	22,178	-36.232%
2026-04-29	0.7700	0.7700	0.7700	0.7700	-3.750%	1	22,180	-42.857%
2026-04-28	0.8000	0.8000	0.8000	0.8000	+2.564%	1	22,179	-45.000%
2026-04-24	0.7800	0.7800	0.7800	0.7800	+13.043%	1	22,179	-43.590%
2026-04-23	0.7000	0.7000	0.6900	0.6900	-6.757%	4	22,180	-36.232%
2026-04-20	0.8100	0.8100	0.7400	0.7400	+4.225%	303	22,180	-40.541%
2026-04-17	0.7400	0.7400	0.7100	0.7100	-8.974%	5	22,279	-38.028%
2026-04-16	0.7800	0.7800	0.7800	0.7800	-4.878%	1	22,284	-43.590%
2026-04-15	0.8700	0.8700	0.8200	0.8200	-9.890%	8	22,285	-46.341%
2026-04-13	1.0200	1.0200	0.9100	0.9100	-5.208%	6	22,286	-51.648%
2026-04-10	0.9000	0.9600	0.9000	0.9600	+1.053%	119	22,286	-54.167%
2026-04-09	0.9500	1.0200	0.9500	0.9500	-3.061%	29	22,250	-53.684%
2026-04-08	1.0200	1.0200	0.9800	0.9800	-6.667%	16	22,252	-55.102%
2026-04-07	1.1000	1.1400	1.0500	1.0500	+3.960%	5	22,256	-58.095%
2026-04-06	1.0800	1.0800	0.9800	1.0100	0.000%	17	22,254	-56.436%
2026-04-02	1.0100	1.0100	1.0100	1.0100	-2.885%	2	22,255	-56.436%
2026-04-01	1.0400	1.0400	1.0400	1.0400	-0.952%	100	22,255	-57.692%
2026-03-31	1.1600	1.1600	1.0500	1.0500	-11.765%	204	22,191	-58.095%
2026-03-30	1.1500	1.1900	1.1500	1.1900	+2.586%	34	22,130	-63.025%
2026-03-27	1.0800	1.1600	1.0800	1.1600	+16.000%	17	22,127	-62.069%
2026-03-25	0.9100	1.0200	0.9100	1.0000	+2.041%	13	22,122	-56.000%
2026-03-24	1.0300	1.0500	0.9800	0.9800	-2.000%	152	22,113	-55.102%
2026-03-23	0.9600	1.0400	0.9600	1.0000	-13.043%	30	21,968	-56.000%
2026-03-20	1.0500	1.1700	0.9100	1.1500	+10.577%	26	21,950	-61.739%
2026-03-19	0.8300	1.0400	0.8300	1.0400	+13.043%	13	21,939	-57.692%
2026-03-18	1.0000	1.0000	0.9200	0.9200	-6.122%	7	21,952	-52.174%
2026-03-17	1.0300	1.0700	0.9000	0.9800	-10.909%	33	21,952	-55.102%
2026-03-16	1.0600	1.1000	1.0300	1.1000	-3.509%	13	21,928	-60.000%
2026-03-13	1.0500	1.1400	1.0500	1.1400	+7.547%	7	21,922	-61.404%
2026-03-12	0.9500	1.0700	0.9500	1.0600	+9.278%	17	21,921	-58.491%
2026-03-11	1.0000	1.0400	0.9700	0.9700	-2.020%	94	21,917	-54.639%
2026-03-10	1.1500	1.1500	0.9500	0.9900	-13.913%	12	21,918	-55.556%
2026-03-09	1.1500	1.1500	1.1500	1.1500	-0.862%	6	21,923	-61.739%
2026-03-06	1.1500	1.1600	1.1500	1.1600	-2.521%	28	21,922	-62.069%
2026-03-05	1.1900	1.1900	1.1900	1.1900	+0.847%	13	21,937	-63.025%
2026-03-04	1.1700	1.2900	1.1700	1.1800	+0.855%	15	21,937	-62.712%
2026-03-03	1.2200	1.2200	1.1000	1.1700	+0.862%	34	21,962	-62.393%
2026-03-02	1.1800	1.1800	1.1500	1.1600	+5.455%	4	21,964	-62.069%
2026-02-26	1.1000	1.1000	1.1000	1.1000	-4.348%	1	21,962	-60.000%
2026-02-25	1.1000	1.1500	1.1000	1.1500	+2.679%	12	21,952	-61.739%
2026-02-24	1.2400	1.2400	1.1200	1.1200	-5.882%	7	21,952	-60.714%
2026-02-20	1.0000	1.1900	1.0000	1.1900	-0.833%	10	21,949	-63.025%
2026-02-19	1.1100	1.2000	1.0700	1.2000	+9.091%	9	21,941	-63.333%
2026-02-18	1.0700	1.1000	1.0400	1.1000	+4.762%	11	21,935	-60.000%
2026-02-17	1.0500	1.0500	1.0500	1.0500	+14.130%	1	21,930	-58.095%
2026-02-13	1.2400	1.2400	0.9200	0.9200	-36.111%	42	21,944	-52.174%
2026-02-12	1.4400	1.4400	1.4400	1.4400	+5.109%	30	21,944	-69.444%
2026-02-09	1.3500	1.3700	1.3500	1.3700	-2.143%	7	21,914	-67.883%
2026-02-06	1.3900	1.4000	1.3900	1.4000	+2.190%	52	21,914	-68.571%
2026-02-05	1.4000	1.4200	1.3700	1.3700	+4.580%	325	21,905	-67.883%
2026-02-04	1.3500	1.4000	1.3100	1.3100	-6.429%	104	21,757	-66.412%
2026-02-03	1.3500	1.4000	1.3200	1.4000	+16.667%	12	21,784	-68.571%
2026-02-02	1.2900	1.2900	1.2000	1.2000	-4.000%	2	21,772	-63.333%
2026-01-30	1.2500	1.2500	1.2500	1.2500	0.000%	1	21,771	-64.800%
2026-01-29	1.1800	1.2500	1.1800	1.2500	-2.344%	68	21,770	-64.800%
2026-01-28	1.1900	1.2800	1.1900	1.2800	+3.226%	21	21,737	-65.625%
2026-01-27	1.0700	1.2400	1.0700	1.2400	+5.085%	12	21,716	-64.516%
2026-01-23	1.8500	1.8500	1.1400	1.1800	+3.509%	9	21,722	-62.712%
2026-01-22	1.1500	1.1500	1.1100	1.1400	+3.636%	6	21,720	-61.404%
2026-01-16	1.0900	1.1000	1.0000	1.1000	-1.786%	61	21,682	-60.000%
2026-01-15	1.1000	1.1200	1.1000	1.1200	+1.818%	2	21,682	-60.714%
2026-01-14	1.0800	1.1400	1.0500	1.1000	+20.879%	543	21,681	-60.000%
2026-01-09	1.0200	1.0400	0.9100	0.9100	-2.151%	3	21,469	-51.648%
2026-01-08	0.9500	0.9500	0.9300	0.9300	-2.105%	9	21,466	-52.688%
2026-01-07	1.0000	1.0000	0.9500	0.9500	-7.767%	12	21,465	-53.684%
2026-01-05	1.0900	1.0900	1.0300	1.0300	0.000%	3	21,464	-57.282%
2026-01-02	1.0300	1.0300	1.0300	1.0300	+5.102%	10	21,464	-57.282%
2025-12-30	0.9800	0.9800	0.9800	0.9800	0.000%	1	21,464	-55.102%
2025-12-29	1.0000	1.0000	0.9800	0.9800	-1.010%	5	21,463	-55.102%
2025-12-22	1.0000	1.0000	0.9900	0.9900	-1.000%	15	21,459	-55.556%
2025-12-19	1.0400	1.0400	1.0000	1.0000	-15.254%	52	21,459	-56.000%
2025-12-18	1.1500	1.1800	1.1000	1.1800	-4.065%	2,029	21,484	-62.712%
2025-12-17	1.2200	1.2300	1.2200	1.2300	-2.381%	3	19,793	-64.228%
2025-12-16	1.2000	1.2600	1.2000	1.2600	+8.621%	13	19,794	-65.079%
2025-12-15	1.1500	1.1600	1.1300	1.1600	+0.870%	13	19,786	-62.069%
2025-12-12	1.1800	1.2200	1.1500	1.1500	-14.815%	50	19,781	-61.739%
2025-12-11	1.4500	1.4600	1.3100	1.3500	+15.385%	31	19,784	-67.407%
2025-12-10	1.2000	1.2000	1.1700	1.1700	-8.594%	169	19,770	-62.393%
2025-12-08	1.2500	1.2800	1.2500	1.2800	+4.918%	13	19,666	-65.625%
2025-12-05	1.3300	1.3300	1.2200	1.2200	-5.426%	26	19,666	-63.934%
2025-12-03	1.2900	1.2900	1.2900	1.2900	-4.444%	5	19,642	-65.891%
2025-12-02	1.3100	1.3500	1.3100	1.3500	0.000%	31	19,637	-67.407%
2025-11-28	1.3500	1.3500	1.3500	1.3500	-3.571%	5	19,636	-67.407%
2025-11-26	1.4000	1.4000	1.4000	1.4000	-12.500%	1	19,637	-68.571%
2025-11-19	1.6000	1.6000	1.6000	1.6000	+3.226%	1	19,637	-72.500%
2025-11-18	1.5800	1.5800	1.5500	1.5500	-3.727%	22	19,637	-71.613%
2025-11-17	1.5500	1.6100	1.5500	1.6100	+7.333%	22	19,625	-72.671%
2025-11-14	1.4200	1.5000	1.4200	1.5000	+14.504%	7	19,625	-70.667%
2025-11-12	1.3000	1.3300	1.2500	1.3100	+4.800%	855	19,620	-66.412%
2025-11-11	1.2800	1.3200	1.2500	1.2500	-4.580%	19	19,491	-64.800%
2025-11-10	1.3100	1.3500	1.3000	1.3100	-10.884%	124	19,472	-66.412%
2025-11-07	1.4700	1.4700	1.4700	1.4700	+6.522%	1	19,362	-70.068%
2025-11-05	1.3900	1.4000	1.3300	1.3800	-23.757%	45	19,361	-68.116%
2025-11-04	1.8100	1.8100	1.8100	1.8100	+6.471%	1	19,355	-75.691%
2025-11-03	1.7100	1.7500	1.7000	1.7000	-0.585%	201	19,354	-74.118%
2025-10-29	1.7100	1.7100	1.7100	1.7100	+0.588%	1	19,354	-74.269%
2025-10-28	1.7300	1.7300	1.7000	1.7000	+2.410%	1,003	19,354	-74.118%
2025-10-27	1.6500	1.6600	1.6500	1.6600	-2.924%	29	18,564	-73.494%
2025-10-24	1.7100	1.7100	1.7100	1.7100	-3.390%	5	18,564	-74.269%
2025-10-23	1.7700	1.7700	1.7700	1.7700	+1.143%	5	18,564	-75.141%
2025-10-21	1.7500	1.7500	1.7500	1.7500	-2.778%	1	18,559	-74.857%
2025-10-20	1.8000	1.8000	1.8000	1.8000	0.000%	1	18,559	-75.556%
2025-10-17	1.8000	1.8000	1.8000	1.8000	-0.552%	16	18,559	-75.556%
2025-10-14	1.9100	1.9100	1.7600	1.8100	0.000%	12	18,559	-75.691%
2025-10-13	1.8000	1.8100	1.7600	1.8100	-2.688%	8	18,548	-75.691%
2025-10-10	1.8000	1.8600	1.8000	1.8600	+8.140%	15	18,551	-76.344%
2025-10-07	1.7200	1.7200	1.7200	1.7200	-1.714%	1	18,554	-74.419%
2025-10-03	1.7500	1.7500	1.7500	1.7500	-3.315%	17	18,554	-74.857%
2025-10-02	1.8100	1.8100	1.8100	1.8100	+18.301%	10	18,537	-75.691%
2025-10-01	1.5000	1.5300	1.5000	1.5300	+1.325%	3	18,527	-71.242%
2025-09-30	1.5100	1.5100	1.5100	1.5100	+4.138%	1	18,525	-70.861%
2025-09-29	1.4900	1.4900	1.4500	1.4500	+3.571%	1,003	18,526	-69.655%
2025-09-26	1.4000	1.4000	1.4000	1.4000	0.000%	42	18,774	-68.571%
2025-09-25	1.4200	1.4400	1.4000	1.4000	-1.408%	38	18,774	-68.571%
2025-09-24	1.4000	1.4200	1.4000	1.4200	-10.127%	152	18,774	-69.014%
2025-09-19	1.5800	1.5800	1.5800	1.5800	-1.250%	10	18,860	-72.152%
2025-09-17	1.5800	1.6000	1.5800	1.6000	+2.564%	3	18,859	-72.500%
2025-09-16	1.5600	1.5600	1.5500	1.5600	-10.345%	175	18,862	-71.795%
2025-09-12	1.7400	1.7400	1.7400	1.7400	+16.000%	5	19,013	-74.713%
2025-09-11	1.5100	1.5100	1.4800	1.5000	-6.250%	12	19,013	-70.667%
2025-09-08	1.6000	1.6000	1.6000	1.6000	+6.667%	1	19,021	-72.500%
2025-09-05	1.5400	1.8500	1.5000	1.5000	-9.091%	13	19,023	-70.667%
2025-09-04	1.6500	1.6500	1.6500	1.6500	+9.272%	5	19,023	-73.333%
2025-09-03	1.5100	1.5100	1.5100	1.5100	-8.485%	2	19,018	-70.861%
2025-08-29	1.6500	1.6500	1.6500	1.6500	-6.250%	2	19,019	-73.333%
2025-08-26	1.7600	1.7600	1.7600	1.7600	-1.124%	1	19,019	-75.000%
2025-08-22	1.7800	1.7800	1.7800	1.7800	-7.292%	1	19,020	-75.281%
2025-08-21	1.9200	1.9200	1.9200	1.9200	+3.226%	20	19,021	-77.083%
2025-08-20	1.8600	1.8600	1.8600	1.8600	-2.105%	1	19,021	-76.344%
2025-08-19	1.9000	1.9000	1.9000	1.9000	+2.703%	2	19,020	-76.842%
2025-08-18	1.8500	1.8500	1.8500	1.8500	+0.543%	1	19,020	-76.216%
2025-08-15	1.8400	1.8400	1.8400	1.8400	-5.641%	1	19,019	-76.087%
2025-08-13	1.9500	1.9500	1.9500	1.9500	+1.563%	10	19,020	-77.436%
2025-08-11	1.9200	1.9200	1.9200	1.9200	-1.538%	2	19,030	-77.083%
2025-08-08	1.9500	1.9500	1.9500	1.9500	-2.985%	6	19,028	-77.436%
2025-08-07	2.0100	2.0100	2.0100	2.0100	-1.951%	1	19,022	-78.109%
2025-08-06	2.0500	2.0500	2.0500	2.0500	+2.500%	10	19,023	-78.537%
2025-08-05	1.9400	2.0000	1.9400	2.0000	+17.647%	4	19,013	-78.000%
2025-07-29	1.7000	1.7000	1.7000	1.7000	+1.190%	10	19,009	-74.118%
2025-07-25	1.6800	1.6800	1.6800	1.6800	0.000%	1	19,019	-73.810%
2025-07-22	1.6300	1.6800	1.6300	1.6800	-1.754%	3	19,020	-73.810%
2025-07-21	1.7300	1.7300	1.7100	1.7100	-0.581%	22	19,019	-74.269%
2025-07-18	1.7900	1.7900	1.7200	1.7200	-14.000%	7	19,017	-74.419%
2025-07-16	2.0000	2.0100	2.0000	2.0000	+3.627%	13	19,022	-78.000%
2025-07-14	1.9600	1.9600	1.9300	1.9300	+5.464%	6	19,009	-77.202%
2025-07-11	1.8300	1.8300	1.8300	1.8300	+0.549%	1	19,007	-75.956%
2025-07-10	1.8000	1.8400	1.8000	1.8200	-3.704%	4	19,008	-75.824%
2025-07-09	1.8800	1.8900	1.8800	1.8900	-5.500%	2	19,010	-76.720%
2025-07-07	1.9900	2.0000	1.9900	2.0000	+3.627%	284	19,010	-78.000%
2025-07-03	1.8900	1.9300	1.8900	1.9300	+3.209%	2	18,822	-77.202%
2025-06-27	1.9000	1.9000	1.8700	1.8700	-5.076%	270	18,822	-76.471%
2025-06-23	2.0500	2.0500	1.9700	1.9700	-4.369%	2	18,575	-77.665%
2025-06-20	1.9900	2.0600	1.9600	2.0600	+4.569%	6	18,575	-78.641%
2025-06-18	1.9800	1.9800	1.9700	1.9700	-7.075%	3	18,579	-77.665%
2025-06-17	2.1200	2.1200	2.1200	2.1200	+9.845%	2	18,579	-79.245%
2025-06-11	1.9300	1.9300	1.9300	1.9300	-0.515%	1	18,579	-77.202%
2025-06-10	1.8500	1.9400	1.8500	1.9400	+3.743%	3,003	18,579	-77.320%
2025-06-09	1.8800	1.9000	1.8700	1.8700	-5.556%	5,009	19,599	-76.471%
2025-06-05	1.9800	1.9800	1.9800	1.9800	+7.609%	2	15,638	-77.778%
2025-06-03	1.8700	1.8800	1.8400	1.8400	-5.641%	11	15,636	-76.087%
2025-06-02	1.9500	1.9500	1.9500	1.9500	+2.094%	1	15,642	-77.436%
2025-05-30	1.9100	1.9100	1.9100	1.9100	+11.047%	2	15,641	-76.963%
2025-05-28	1.7200	1.7200	1.7200	1.7200	-3.911%	1	15,641	-74.419%
2025-05-27	1.7900	1.8100	1.7800	1.7900	+8.485%	50	15,642	-75.419%
2025-05-22	1.6300	1.6500	1.6300	1.6500	+1.227%	204	15,692	-73.333%
2025-05-21	1.4900	1.6300	1.4900	1.6300	+6.536%	106	15,888	-73.006%
2025-05-20	1.5700	1.5700	1.5300	1.5300	-7.831%	7	15,988	-71.242%
2025-05-19	1.6400	1.6600	1.6000	1.6600	+1.220%	18	15,989	-73.494%
2025-05-16	1.6600	1.6700	1.6200	1.6400	-8.889%	106	16,005	-73.171%
2025-05-15	1.7700	1.8000	1.7100	1.8000	+0.559%	43	16,056	-75.556%
2025-05-14	1.7900	1.7900	1.7900	1.7900	+2.286%	40	16,097	-75.419%
2025-05-12	1.8200	1.8200	1.7500	1.7500	-10.256%	3	16,065	-74.857%
2025-05-09	1.9500	1.9500	1.9500	1.9500	-9.302%	10	16,068	-77.436%
2025-05-08	2.1500	2.1500	2.1500	2.1500	-4.018%	4	16,073	-79.535%
2025-05-07	2.2400	2.2400	2.2400	2.2400	+4.186%	2	16,077	-80.357%
2025-05-06	2.1500	2.1800	2.1500	2.1500	+1.896%	105	16,079	-79.535%
2025-05-02	2.1100	2.1100	2.1100	2.1100	+0.476%	4	16,074	-79.147%
2025-05-01	2.1000	2.1000	2.1000	2.1000	-9.483%	1	16,076	-79.048%
2025-04-30	2.3200	2.3200	2.3200	2.3200	+3.111%	1	16,077	-81.034%
2025-04-29	2.2500	2.2500	2.2500	2.2500	-10.359%	1	16,076	-80.444%
2025-04-23	2.5000	2.5200	2.5000	2.5100	-7.380%	16	16,077	-82.470%
2025-04-22	2.7100	2.7100	2.7100	2.7100	-2.166%	1	16,093	-83.764%
2025-04-17	2.7000	2.7700	2.7000	2.7700	+2.593%	4	16,091	-84.116%
2025-04-16	2.6300	2.7000	2.6300	2.7000	+1.124%	102	16,091	-83.704%
2025-04-15	2.6700	2.6700	2.6700	2.6700	+2.692%	5	16,191	-83.521%
2025-04-14	2.9900	2.9900	2.6000	2.6000	-9.091%	2	16,186	-83.077%
2025-04-11	2.9700	2.9700	2.8600	2.8600	+3.249%	22	16,187	-84.615%
2025-04-10	2.7700	2.7700	2.7700	2.7700	-1.071%	3	16,176	-84.116%
2025-04-09	3.0000	3.8000	2.7900	2.8000	+2.941%	202	16,173	-84.286%
2025-04-08	2.7200	2.7200	2.7200	2.7200	-10.820%	43	16,372	-83.824%
2025-04-07	3.0900	3.0900	2.8700	3.0500	+2.007%	7	16,336	-85.574%
2025-04-04	3.2400	3.2400	2.9900	2.9900	+17.255%	36	16,340	-85.284%
2025-04-02	2.5500	2.5500	2.5500	2.5500	+5.372%	6	16,346	-82.745%
2025-04-01	2.6000	2.6000	2.4200	2.4200	-7.280%	144	16,346	-81.818%
2025-03-31	2.6100	2.6100	2.6100	2.6100	-1.880%	4	16,490	-83.142%
2025-03-28	2.6600	2.6600	2.6600	2.6600	+8.571%	6	16,486	-83.459%
2025-03-27	2.4600	2.4800	2.4200	2.4500	-1.210%	15	16,488	-82.041%
2025-03-26	2.4700	2.4800	2.4700	2.4800	-3.502%	4	16,481	-82.258%
2025-03-25	2.5600	2.5900	2.5200	2.5700	+4.472%	15	16,485	-82.879%
2025-03-24	2.6900	2.6900	2.4600	2.4600	-9.559%	24	16,494	-82.114%
2025-03-21	2.7200	2.7200	2.7200	2.7200	+4.615%	2	16,516	-83.824%
2025-03-20	2.6000	2.6000	2.6000	2.6000	-6.475%	1	16,516	-83.077%
2025-03-18	2.7900	2.7900	2.7800	2.7800	-6.081%	7	16,515	-84.173%
2025-03-14	2.9600	2.9600	2.9600	2.9600	-2.632%	2	16,522	-85.135%
2025-03-13	3.0200	3.0400	3.0200	3.0400	+3.051%	16	16,537	-85.526%
2025-03-10	2.9500	2.9500	2.9500	2.9500	-2.318%	20	16,537	-85.085%
2025-03-07	3.0200	3.0200	3.0200	3.0200	+5.226%	6	16,557	-85.430%
2025-03-05	2.2700	2.9000	2.2700	2.8700	+0.350%	17	16,560	-84.669%
2025-03-04	2.9100	2.9400	2.8600	2.8600	+3.249%	9	16,544	-84.615%
2025-03-03	2.6400	2.7700	2.6400	2.7700	+4.528%	7	16,537	-84.116%
2025-02-27	2.6500	2.6500	2.6500	2.6500	-4.332%	1,615	16,532	-83.396%
2025-02-24	2.7200	2.7700	2.7000	2.7700	+4.924%	37	14,927	-84.116%
2025-02-21	2.6300	2.6400	2.5300	2.6400	+3.937%	202	14,892	-83.333%
2025-02-20	2.6400	2.6400	2.5400	2.5400	+3.252%	25	14,873	-82.677%
2025-02-19	2.4200	2.4600	2.4200	2.4600	+3.797%	14	14,848	-82.114%
2025-02-18	2.3900	2.4500	2.3700	2.3700	-3.265%	92	14,834	-81.435%
2025-02-14	2.6300	2.6300	2.4500	2.4500	-7.547%	32	14,838	-82.041%
2025-02-10	2.6500	2.6500	2.6500	2.6500	-5.357%	3	14,838	-83.396%
2025-02-07	2.8000	2.8000	2.8000	2.8000	-2.098%	4	14,841	-84.286%
2025-02-03	2.5000	2.8600	2.5000	2.8600	+2.878%	489	14,841	-84.615%
2025-01-31	2.7800	2.7800	2.7800	2.7800	+1.091%	4	14,354	-84.173%
2025-01-27	2.7500	2.7500	2.7500	2.7500	-1.786%	4	14,354	-84.000%
2025-01-24	2.9000	2.9000	2.7200	2.8000	+1.083%	44	14,358	-84.286%
2025-01-23	2.8300	2.8400	2.7500	2.7700	+3.745%	3,388	14,377	-84.116%
2025-01-22	2.6700	2.6700	2.6700	2.6700	+0.755%	25	14,181	-83.521%
2025-01-21	2.7200	2.7200	2.6500	2.6500	+5.159%	12	14,154	-83.396%
2025-01-17	2.5000	2.5200	2.5000	2.5200	-3.077%	32	14,154	-82.540%
2025-01-15	2.6200	2.6200	2.6000	2.6000	+1.167%	6	14,154	-83.077%
2025-01-10	2.6200	2.6200	2.5700	2.5700	-0.388%	4	14,150	-82.879%
2025-01-08	2.5000	2.5800	2.2000	2.5800	+4.032%	10	14,140	-82.946%
2025-01-07	2.3900	2.4800	2.3900	2.4800	+5.532%	7	14,140	-82.258%
2025-01-06	2.3000	2.3800	2.3000	2.3500	-2.083%	63	14,146	-81.277%
2025-01-03	2.5000	2.5000	2.4000	2.4000	-14.286%	180	14,209	-81.667%
2025-01-02	2.8000	2.8000	2.8000	2.8000	+0.719%	1	14,282	-84.286%
2024-12-30	3.0500	3.0500	2.7800	2.7800	+1.091%	2	14,283	-84.173%
2024-12-24	2.7500	2.7500	2.7500	2.7500	-1.786%	10	14,273	-84.000%
2024-12-20	2.8000	2.8000	2.8000	2.8000	-7.591%	1	14,273	-84.286%
2024-12-19	3.0300	3.0300	3.0300	3.0300	+1.000%	1	14,274	-85.479%
2024-12-18	2.7900	3.0000	2.6600	3.0000	+12.782%	3	14,273	-85.333%
2024-12-16	2.6200	2.7500	2.6200	2.6600	-3.273%	44	14,318	-83.459%
2024-12-11	2.7500	2.7500	2.7500	2.7500	0.000%	1	14,318	-84.000%
2024-12-10	2.7300	2.7800	2.7300	2.7500	+1.852%	8	14,319	-84.000%
2024-12-09	2.7000	2.7000	2.7000	2.7000	-10.891%	11	14,321	-83.704%
2024-12-04	3.0500	3.0500	3.0300	3.0300	+0.331%	4	14,332	-85.479%
2024-11-29	3.0200	3.0200	3.0200	3.0200	-1.948%	6	14,329	-85.430%
2024-11-27	3.1000	3.1200	3.0200	3.0800	-0.645%	7	14,334	-85.714%
2024-11-26	3.1000	3.1000	3.1000	3.1000	-1.587%	1	14,334	-85.806%
2024-11-25	3.2500	3.2500	3.1500	3.1500	-8.960%	12	14,333	-86.032%
2024-11-21	3.4800	3.4800	3.4600	3.4600	-2.535%	200	14,141	-87.283%
2024-11-19	3.5500	3.5500	3.5500	3.5500	+1.429%	1	14,141	-87.606%
2024-11-18	3.4300	3.5000	3.3900	3.5000	-2.507%	5,613	14,141	-87.429%
2024-11-15	3.6000	3.7200	3.5500	3.5900	+7.164%	134	10,805	-87.744%
2024-11-14	3.2500	3.3500	3.2500	3.3500	+8.065%	21	10,818	-86.866%
2024-11-13	3.3700	3.3700	2.9800	3.1000	-8.824%	47	10,818	-85.806%
2024-11-11	3.5500	3.9000	3.3700	3.4000	-6.849%	24	10,822	-87.059%
2024-11-08	3.4900	3.6500	3.4900	3.6500	-1.351%	150	10,816	-87.945%
2024-11-07	3.7000	3.7000	3.7000	3.7000	-3.896%	2	10,778	-88.108%
2024-11-06	3.9000	3.9000	3.8500	3.8500	+4.905%	44	10,779	-88.571%
2024-11-04	3.6700	3.6700	3.6700	3.6700	-2.133%	1	10,807	-88.011%
2024-11-01	3.7300	3.8000	3.6700	3.7500	-0.794%	56	10,806	-88.267%
2024-10-31	3.7000	3.8500	3.7000	3.7800	+3.562%	20	10,818	-88.360%
2024-10-29	3.6400	3.6500	3.6400	3.6500	+1.389%	100	10,821	-87.945%
2024-10-28	3.6000	3.6000	3.6000	3.6000	-1.099%	10	10,821	-87.778%
2024-10-25	3.6400	3.6400	3.6400	3.6400	-1.622%	2,000	10,811	-87.912%
2024-10-24	3.7300	3.7300	3.7000	3.7000	-1.857%	3	10,186	-88.108%
2024-10-23	3.6500	3.7700	3.6500	3.7700	+0.533%	3,511	10,135	-88.329%
2024-10-15	3.7400	3.7500	3.7400	3.7500	+1.351%	5	6,685	-88.267%
2024-10-14	3.7000	3.7000	3.7000	3.7000	-1.333%	1	6,686	-88.108%
2024-10-10	3.7600	3.7600	3.7500	3.7500	+4.167%	15	6,686	-88.267%
2024-10-09	3.6000	3.6000	3.6000	3.6000	-2.703%	10	6,681	-87.778%
2024-10-08	3.7000	3.7000	3.7000	3.7000	-2.632%	15	6,681	-88.108%
2024-10-04	3.8000	3.8000	3.8000	3.8000	+4.110%	2	6,691	-88.421%
2024-10-02	3.6500	3.6500	3.6500	3.6500	+1.389%	1	6,690	-87.945%
2024-10-01	3.6000	3.6000	3.6000	3.6000	+5.882%	1	6,690	-87.778%
2024-09-30	3.3700	3.4000	3.3700	3.4000	-6.077%	14	6,689	-87.059%
2024-09-26	3.5900	3.6200	3.5900	3.6200	+2.260%	100	6,689	-87.845%
2024-09-25	3.5000	3.5400	3.5000	3.5400	+8.589%	10	6,732	-87.571%
2024-09-24	3.3000	3.3500	3.2600	3.2600	-1.212%	3	6,727	-86.503%
2024-09-23	3.3200	3.3200	3.3000	3.3000	+0.917%	2	6,726	-86.667%
2024-09-20	3.0700	3.4000	3.0700	3.2700	+6.515%	42	6,725	-86.544%
2024-09-18	3.0700	3.0700	3.0700	3.0700	+0.987%	3	6,723	-85.668%
2024-09-16	3.0400	3.0400	3.0400	3.0400	-0.328%	4	6,723	-85.526%
2024-09-13	3.0000	3.0500	3.0000	3.0500	0.000%	28	6,723	-85.574%
2024-09-12	3.0500	3.0500	3.0500	3.0500	+4.096%	10	6,723	-85.574%
2024-09-11	2.9400	2.9400	2.9200	2.9300	-6.984%	3,170	6,723	-84.983%
2024-09-10	3.1500	3.1500	3.1500	3.1500	+3.618%	15	3,682	-86.032%
2024-09-09	3.0400	3.0400	3.0400	3.0400	-0.977%	3	3,697	-85.526%
2024-09-06	3.0300	3.2000	3.0300	3.0700	+3.367%	104	3,694	-85.668%
2024-09-05	3.0000	3.0000	2.9700	2.9700	-1.000%	677	3,740	-85.185%
2024-09-04	3.0500	3.0500	3.0000	3.0000	0.000%	13	3,083	-85.333%
2024-09-03	3.0500	3.0500	2.9500	3.0000	+2.389%	76	3,072	-85.333%
2024-08-29	2.9000	2.9300	2.9000	2.9300	-1.347%	4	2,997	-84.983%
2024-08-28	3.1000	3.1000	2.9700	2.9700	+0.338%	26	2,993	-85.185%
2024-08-27	2.9000	3.0200	2.9000	2.9600	+2.069%	7	2,973	-85.135%
2024-08-26	2.8800	2.9000	2.8700	2.9000	-0.685%	65	2,974	-84.828%
2024-08-23	2.9800	2.9800	2.9200	2.9200	-5.806%	4	2,925	-84.932%
2024-08-22	3.0600	3.1000	3.0600	3.1000	+1.639%	231	2,927	-85.806%
2024-08-21	3.0500	3.0800	3.0500	3.0500	+1.667%	13	2,696	-85.574%
2024-08-19	3.0000	3.0000	3.0000	3.0000	-1.639%	2	2,685	-85.333%
2024-08-16	2.9900	3.0500	2.9900	3.0500	+4.452%	62	2,685	-85.574%
2024-08-15	3.0000	3.0000	2.9200	2.9200	-2.667%	51	2,656	-84.932%
2024-08-14	3.0400	3.0400	3.0000	3.0000	-1.639%	4	2,638	-85.333%
2024-08-13	3.0000	3.0500	3.0000	3.0500	+2.349%	7	2,634	-85.574%
2024-08-09	2.9800	2.9800	2.9800	2.9800	+2.055%	20	2,634	-85.235%
2024-08-08	2.9700	2.9700	2.8700	2.9200	-5.806%	7	2,624	-84.932%
2024-08-07	3.2500	3.2500	3.0900	3.1000	+1.639%	205	2,626	-85.806%
2024-08-06	3.1000	3.1000	3.0200	3.0500	-1.613%	1,030	2,424	-85.574%
2024-08-05	3.5000	3.5000	3.1000	3.1000	+1.639%	83	1,447	-85.806%
2024-08-02	3.1500	3.1500	3.0500	3.0500	+2.349%	485	1,382	-85.574%
2024-08-01	2.9800	2.9800	2.9400	2.9800	+5.674%	9	918	-85.235%
2024-07-31	2.8500	2.8500	2.8200	2.8200	-3.425%	8	913	-84.397%
2024-07-30	2.8800	2.9200	2.8800	2.9200	+1.742%	9	920	-84.932%
2024-07-29	2.8700	2.8700	2.8700	2.8700	-1.034%	1	918	-84.669%
2024-07-26	2.8800	2.9000	2.8800	2.9000	-0.344%	10	917	-84.828%
2024-07-25	2.8700	2.9100	2.8700	2.9100	-1.356%	12	919	-84.880%
2024-07-24	2.8600	2.9500	2.8600	2.9500	+4.240%	12	925	-85.085%
2024-07-23	2.8300	2.8300	2.8300	2.8300	-2.414%	10	913	-84.452%
2024-07-19	2.9000	2.9300	2.9000	2.9000	+1.399%	13	922	-84.828%
2024-07-18	2.9000	2.9000	2.8600	2.8600	-2.055%	57	911	-84.615%
2024-07-17	2.9800	2.9800	2.8500	2.9200	+6.960%	14	864	-84.932%