Dark

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

EOD

Oct 1, 2026

0.14000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1400	0.1400	0.1400	0.1400	0.000%	3	21,628	0.000%
2026-09-29	0.1400	0.1400	0.1400	0.1400	+7.692%	40	21,625	0.000%
2026-09-28	0.1300	0.1300	0.1200	0.1300	+8.333%	10	21,625	+7.692%
2026-09-24	0.1400	0.1400	0.1200	0.1200	-20.000%	32	21,617	+16.667%
2026-09-23	0.1500	0.1600	0.1500	0.1500	+7.143%	25	21,646	-6.667%
2026-09-22	0.1300	0.1900	0.1200	0.1400	-17.647%	24	21,663	0.000%
2026-09-18	0.1700	0.1700	0.1700	0.1700	+13.333%	1	21,643	-17.647%
2026-09-17	0.1500	0.1500	0.1500	0.1500	-21.053%	56	21,643	-6.667%
2026-09-16	0.1600	0.2100	0.1600	0.1900	+5.556%	35	21,694	-26.316%
2026-09-15	0.1700	0.2000	0.1700	0.1800	+5.882%	3	21,676	-22.222%
2026-09-11	0.1800	0.1800	0.1400	0.1700	-10.526%	16	21,674	-17.647%
2026-09-10	0.1900	0.1900	0.1900	0.1900	+5.556%	5	21,689	-26.316%
2026-09-09	0.1800	0.1800	0.1800	0.1800	-10.000%	122	21,686	-22.222%
2026-09-08	0.1900	0.2100	0.1600	0.2000	+11.111%	263	21,687	-30.000%
2026-09-04	0.2000	0.2100	0.1700	0.1800	-5.263%	265	21,715	-22.222%
2026-09-03	0.1900	0.2100	0.1800	0.1900	-13.636%	53	21,715	-26.316%
2026-09-02	0.2000	0.2300	0.1800	0.2200	+4.762%	204	21,711	-36.364%
2026-09-01	0.2000	0.2400	0.1900	0.2100	+10.526%	15	21,707	-33.333%
2026-08-31	0.1800	0.2100	0.1800	0.1900	0.000%	30	21,707	-26.316%
2026-08-28	0.2000	0.2100	0.1900	0.1900	+5.556%	4	21,692	-26.316%
2026-08-27	0.1800	0.1800	0.1800	0.1800	0.000%	31	21,689	-22.222%
2026-08-26	0.2000	0.2500	0.1800	0.1800	-5.263%	332	21,689	-22.222%
2026-08-25	0.1800	0.2200	0.1700	0.1900	-5.000%	200	21,706	-26.316%
2026-08-24	0.2000	0.2200	0.1700	0.2000	+5.263%	95	21,713	-30.000%
2026-08-21	0.2000	0.2200	0.1700	0.1900	-13.636%	216	21,713	-26.316%
2026-08-20	0.2300	0.2700	0.2200	0.2200	-18.519%	199	21,715	-36.364%
2026-08-19	0.3500	0.3500	0.2500	0.2700	-12.903%	60	21,698	-48.148%
2026-08-18	0.3300	0.3400	0.2900	0.3100	+3.333%	354	21,712	-54.839%
2026-08-17	0.3000	0.3400	0.2800	0.3000	+20.000%	234	21,674	-53.333%
2026-08-14	0.2800	0.2900	0.2300	0.2500	0.000%	348	21,659	-44.000%
2026-08-13	0.2500	0.2800	0.2300	0.2500	0.000%	146	21,639	-44.000%
2026-08-12	0.2500	0.2700	0.2200	0.2500	+8.696%	113	21,649	-44.000%
2026-08-11	0.2500	0.2800	0.2300	0.2300	-23.333%	262	21,648	-39.130%
2026-08-07	0.3000	0.3000	0.2900	0.3000	-18.919%	42	21,629	-53.333%
2026-08-06	0.3500	0.4000	0.3400	0.3700	-5.128%	24	21,635	-62.162%
2026-08-05	0.3800	0.3900	0.3800	0.3900	0.000%	4	21,632	-64.103%
2026-08-04	0.3800	0.3900	0.3800	0.3900	+11.429%	2	21,632	-64.103%
2026-08-03	0.4800	0.4800	0.3500	0.3500	-23.913%	3	21,631	-60.000%
2026-07-31	0.4500	0.4600	0.4500	0.4600	+9.524%	5	21,630	-69.565%
2026-07-30	0.4800	0.4800	0.4100	0.4200	-4.545%	238	21,630	-66.667%
2026-07-29	0.4700	0.4700	0.4400	0.4400	-4.348%	2	21,610	-68.182%
2026-07-28	0.4500	0.4600	0.4500	0.4600	+9.524%	3	21,608	-69.565%
2026-07-27	0.4800	0.4800	0.4200	0.4200	-17.647%	21	21,606	-66.667%
2026-07-24	0.5000	0.5100	0.4900	0.5100	+15.909%	31	21,607	-72.549%
2026-07-23	0.4500	0.4500	0.4400	0.4400	+15.789%	3	21,588	-68.182%
2026-07-21	0.3700	0.3800	0.3700	0.3800	-15.556%	5	21,585	-63.158%
2026-07-17	0.4500	0.4500	0.4500	0.4500	0.000%	2	21,585	-68.889%
2026-07-16	0.4600	0.4600	0.4300	0.4500	+12.500%	3	21,587	-68.889%
2026-07-10	0.4000	0.4300	0.4000	0.4000	-4.762%	16	21,587	-65.000%
2026-07-09	0.4200	0.4200	0.4200	0.4200	-19.231%	31	21,582	-66.667%
2026-07-08	0.6200	0.6200	0.5200	0.5200	+1.961%	50	21,582	-73.077%
2026-07-07	0.5100	0.5300	0.4800	0.5100	+45.714%	1,057	21,571	-72.549%
2026-07-06	0.4200	0.4500	0.3500	0.3500	-20.455%	14	22,243	-60.000%
2026-07-02	0.4000	0.4600	0.3900	0.4400	0.000%	158	22,263	-68.182%
2026-07-01	0.4400	0.4400	0.4400	0.4400	-6.383%	5	22,263	-68.182%
2026-06-30	0.4700	0.4700	0.4700	0.4700	-26.563%	2	22,268	-70.213%
2026-06-29	0.5800	0.6400	0.5800	0.6400	-3.030%	2	22,270	-78.125%
2026-06-26	0.6700	0.6700	0.6600	0.6600	-17.500%	4	22,271	-78.788%
2026-06-25	0.8000	0.8000	0.8000	0.8000	0.000%	6	22,269	-82.500%
2026-06-24	0.7800	0.8000	0.7700	0.8000	+3.896%	3	22,271	-82.500%
2026-06-23	0.8000	0.8000	0.7700	0.7700	+4.054%	2	22,271	-81.818%
2026-06-22	0.6900	0.7400	0.6900	0.7400	+19.355%	24	22,271	-81.081%
2026-06-18	0.5800	0.6300	0.5800	0.6200	-3.125%	6	22,275	-77.419%
2026-06-16	0.6600	0.6800	0.6400	0.6400	-8.571%	4	22,275	-78.125%
2026-06-12	0.7000	0.7000	0.7000	0.7000	-13.580%	1	22,272	-80.000%
2026-06-11	0.8300	0.8300	0.8100	0.8100	+6.579%	140	22,272	-82.716%
2026-06-10	0.7300	0.7600	0.7300	0.7600	+8.571%	11	22,244	-81.579%
2026-06-09	0.8200	0.8200	0.7000	0.7000	+6.061%	6	22,249	-80.000%
2026-06-08	0.6700	0.6700	0.6400	0.6600	-5.714%	46	22,254	-78.788%
2026-06-05	0.6500	0.7100	0.6500	0.7000	+18.644%	47	22,229	-80.000%
2026-06-04	0.5800	0.6000	0.5500	0.5900	+7.273%	13	22,224	-76.271%
2026-06-03	0.7000	0.7000	0.5500	0.5500	-15.385%	17	22,220	-74.545%
2026-06-02	0.6700	0.8500	0.6000	0.6500	-8.451%	49	22,218	-78.462%
2026-06-01	0.6900	0.7100	0.6900	0.7100	+2.899%	7	22,235	-80.282%
2026-05-29	0.7500	0.7500	0.6900	0.6900	-13.750%	10	22,236	-79.710%
2026-05-28	0.8100	0.8100	0.7800	0.8000	-2.439%	4	22,233	-82.500%
2026-05-27	0.8800	0.8800	0.8100	0.8200	-6.818%	18	22,233	-82.927%
2026-05-26	0.8800	0.8800	0.8800	0.8800	-4.348%	12	22,232	-84.091%
2026-05-22	0.9000	0.9200	0.9000	0.9200	-7.071%	11	22,236	-84.783%
2026-05-21	0.9700	1.0000	0.9200	0.9900	-5.714%	14	22,226	-85.859%
2026-05-20	1.0900	1.0900	0.9700	1.0500	-4.545%	75	22,226	-86.667%
2026-05-19	1.1000	1.1600	1.0600	1.1000	+10.000%	56	22,190	-87.273%
2026-05-18	0.9900	1.0600	0.9300	1.0000	+8.696%	11	22,190	-86.000%
2026-05-15	0.9200	0.9400	0.9000	0.9200	+17.949%	5	22,190	-84.783%
2026-05-14	0.8300	0.8300	0.7800	0.7800	-4.878%	8	22,184	-82.051%
2026-05-13	0.8800	0.8800	0.7900	0.8200	-6.818%	18	22,181	-82.927%
2026-05-12	0.9100	0.9100	0.8600	0.8800	+1.149%	80	22,181	-84.091%
2026-05-11	0.8700	0.8700	0.8700	0.8700	+2.353%	1	22,181	-83.908%
2026-05-08	0.7700	0.9300	0.7700	0.8500	+2.410%	18	22,110	-83.529%
2026-05-07	0.8200	0.8300	0.8200	0.8300	+7.792%	3	22,100	-83.133%
2026-05-06	0.8200	0.8200	0.7700	0.7700	-1.282%	41	22,100	-81.818%
2026-05-05	0.8300	0.8400	0.7700	0.7800	-3.704%	17	22,102	-82.051%
2026-05-04	0.8000	0.8700	0.7700	0.8100	+5.195%	188	22,113	-82.716%
2026-05-01	0.7500	0.7900	0.7000	0.7700	+11.594%	143	22,178	-81.818%
2026-04-30	0.7400	0.7400	0.6900	0.6900	-10.390%	12	22,178	-79.710%
2026-04-29	0.7700	0.7700	0.7700	0.7700	-3.750%	1	22,180	-81.818%
2026-04-28	0.8000	0.8000	0.8000	0.8000	+2.564%	1	22,179	-82.500%
2026-04-24	0.7800	0.7800	0.7800	0.7800	+13.043%	1	22,179	-82.051%
2026-04-23	0.7000	0.7000	0.6900	0.6900	-6.757%	4	22,180	-79.710%
2026-04-20	0.8100	0.8100	0.7400	0.7400	+4.225%	303	22,180	-81.081%
2026-04-17	0.7400	0.7400	0.7100	0.7100	-8.974%	5	22,279	-80.282%
2026-04-16	0.7800	0.7800	0.7800	0.7800	-4.878%	1	22,284	-82.051%
2026-04-15	0.8700	0.8700	0.8200	0.8200	-9.890%	8	22,285	-82.927%
2026-04-13	1.0200	1.0200	0.9100	0.9100	-5.208%	6	22,286	-84.615%
2026-04-10	0.9000	0.9600	0.9000	0.9600	+1.053%	119	22,286	-85.417%
2026-04-09	0.9500	1.0200	0.9500	0.9500	-3.061%	29	22,250	-85.263%
2026-04-08	1.0200	1.0200	0.9800	0.9800	-6.667%	16	22,252	-85.714%
2026-04-07	1.1000	1.1400	1.0500	1.0500	+3.960%	5	22,256	-86.667%
2026-04-06	1.0800	1.0800	0.9800	1.0100	0.000%	17	22,254	-86.139%
2026-04-02	1.0100	1.0100	1.0100	1.0100	-2.885%	2	22,255	-86.139%
2026-04-01	1.0400	1.0400	1.0400	1.0400	-0.952%	100	22,255	-86.538%
2026-03-31	1.1600	1.1600	1.0500	1.0500	-11.765%	204	22,191	-86.667%
2026-03-30	1.1500	1.1900	1.1500	1.1900	+2.586%	34	22,130	-88.235%
2026-03-27	1.0800	1.1600	1.0800	1.1600	+16.000%	17	22,127	-87.931%
2026-03-25	0.9100	1.0200	0.9100	1.0000	+2.041%	13	22,122	-86.000%
2026-03-24	1.0300	1.0500	0.9800	0.9800	-2.000%	152	22,113	-85.714%
2026-03-23	0.9600	1.0400	0.9600	1.0000	-13.043%	30	21,968	-86.000%
2026-03-20	1.0500	1.1700	0.9100	1.1500	+10.577%	26	21,950	-87.826%
2026-03-19	0.8300	1.0400	0.8300	1.0400	+13.043%	13	21,939	-86.538%
2026-03-18	1.0000	1.0000	0.9200	0.9200	-6.122%	7	21,952	-84.783%
2026-03-17	1.0300	1.0700	0.9000	0.9800	-10.909%	33	21,952	-85.714%
2026-03-16	1.0600	1.1000	1.0300	1.1000	-3.509%	13	21,928	-87.273%
2026-03-13	1.0500	1.1400	1.0500	1.1400	+7.547%	7	21,922	-87.719%
2026-03-12	0.9500	1.0700	0.9500	1.0600	+9.278%	17	21,921	-86.792%
2026-03-11	1.0000	1.0400	0.9700	0.9700	-2.020%	94	21,917	-85.567%
2026-03-10	1.1500	1.1500	0.9500	0.9900	-13.913%	12	21,918	-85.859%
2026-03-09	1.1500	1.1500	1.1500	1.1500	-0.862%	6	21,923	-87.826%
2026-03-06	1.1500	1.1600	1.1500	1.1600	-2.521%	28	21,922	-87.931%
2026-03-05	1.1900	1.1900	1.1900	1.1900	+0.847%	13	21,937	-88.235%
2026-03-04	1.1700	1.2900	1.1700	1.1800	+0.855%	15	21,937	-88.136%
2026-03-03	1.2200	1.2200	1.1000	1.1700	+0.862%	34	21,962	-88.034%
2026-03-02	1.1800	1.1800	1.1500	1.1600	+5.455%	4	21,964	-87.931%
2026-02-26	1.1000	1.1000	1.1000	1.1000	-4.348%	1	21,962	-87.273%
2026-02-25	1.1000	1.1500	1.1000	1.1500	+2.679%	12	21,952	-87.826%
2026-02-24	1.2400	1.2400	1.1200	1.1200	-5.882%	7	21,952	-87.500%
2026-02-20	1.0000	1.1900	1.0000	1.1900	-0.833%	10	21,949	-88.235%
2026-02-19	1.1100	1.2000	1.0700	1.2000	+9.091%	9	21,941	-88.333%
2026-02-18	1.0700	1.1000	1.0400	1.1000	+4.762%	11	21,935	-87.273%
2026-02-17	1.0500	1.0500	1.0500	1.0500	+14.130%	1	21,930	-86.667%
2026-02-13	1.2400	1.2400	0.9200	0.9200	-36.111%	42	21,944	-84.783%
2026-02-12	1.4400	1.4400	1.4400	1.4400	+5.109%	30	21,944	-90.278%
2026-02-09	1.3500	1.3700	1.3500	1.3700	-2.143%	7	21,914	-89.781%
2026-02-06	1.3900	1.4000	1.3900	1.4000	+2.190%	52	21,914	-90.000%
2026-02-05	1.4000	1.4200	1.3700	1.3700	+4.580%	325	21,905	-89.781%
2026-02-04	1.3500	1.4000	1.3100	1.3100	-6.429%	104	21,757	-89.313%
2026-02-03	1.3500	1.4000	1.3200	1.4000	+16.667%	12	21,784	-90.000%
2026-02-02	1.2900	1.2900	1.2000	1.2000	-4.000%	2	21,772	-88.333%
2026-01-30	1.2500	1.2500	1.2500	1.2500	0.000%	1	21,771	-88.800%
2026-01-29	1.1800	1.2500	1.1800	1.2500	-2.344%	68	21,770	-88.800%
2026-01-28	1.1900	1.2800	1.1900	1.2800	+3.226%	21	21,737	-89.063%
2026-01-27	1.0700	1.2400	1.0700	1.2400	+5.085%	12	21,716	-88.710%
2026-01-23	1.8500	1.8500	1.1400	1.1800	+3.509%	9	21,722	-88.136%
2026-01-22	1.1500	1.1500	1.1100	1.1400	+3.636%	6	21,720	-87.719%
2026-01-16	1.0900	1.1000	1.0000	1.1000	-1.786%	61	21,682	-87.273%
2026-01-15	1.1000	1.1200	1.1000	1.1200	+1.818%	2	21,682	-87.500%
2026-01-14	1.0800	1.1400	1.0500	1.1000	+20.879%	543	21,681	-87.273%
2026-01-09	1.0200	1.0400	0.9100	0.9100	-2.151%	3	21,469	-84.615%
2026-01-08	0.9500	0.9500	0.9300	0.9300	-2.105%	9	21,466	-84.946%
2026-01-07	1.0000	1.0000	0.9500	0.9500	-7.767%	12	21,465	-85.263%
2026-01-05	1.0900	1.0900	1.0300	1.0300	0.000%	3	21,464	-86.408%
2026-01-02	1.0300	1.0300	1.0300	1.0300	+5.102%	10	21,464	-86.408%
2025-12-30	0.9800	0.9800	0.9800	0.9800	0.000%	1	21,464	-85.714%
2025-12-29	1.0000	1.0000	0.9800	0.9800	-1.010%	5	21,463	-85.714%
2025-12-22	1.0000	1.0000	0.9900	0.9900	-1.000%	15	21,459	-85.859%
2025-12-19	1.0400	1.0400	1.0000	1.0000	-15.254%	52	21,459	-86.000%
2025-12-18	1.1500	1.1800	1.1000	1.1800	-4.065%	2,029	21,484	-88.136%
2025-12-17	1.2200	1.2300	1.2200	1.2300	-2.381%	3	19,793	-88.618%
2025-12-16	1.2000	1.2600	1.2000	1.2600	+8.621%	13	19,794	-88.889%
2025-12-15	1.1500	1.1600	1.1300	1.1600	+0.870%	13	19,786	-87.931%
2025-12-12	1.1800	1.2200	1.1500	1.1500	-14.815%	50	19,781	-87.826%
2025-12-11	1.4500	1.4600	1.3100	1.3500	+15.385%	31	19,784	-89.630%
2025-12-10	1.2000	1.2000	1.1700	1.1700	-8.594%	169	19,770	-88.034%
2025-12-08	1.2500	1.2800	1.2500	1.2800	+4.918%	13	19,666	-89.063%
2025-12-05	1.3300	1.3300	1.2200	1.2200	-5.426%	26	19,666	-88.525%
2025-12-03	1.2900	1.2900	1.2900	1.2900	-4.444%	5	19,642	-89.147%
2025-12-02	1.3100	1.3500	1.3100	1.3500	0.000%	31	19,637	-89.630%
2025-11-28	1.3500	1.3500	1.3500	1.3500	-3.571%	5	19,636	-89.630%
2025-11-26	1.4000	1.4000	1.4000	1.4000	-12.500%	1	19,637	-90.000%
2025-11-19	1.6000	1.6000	1.6000	1.6000	+3.226%	1	19,637	-91.250%
2025-11-18	1.5800	1.5800	1.5500	1.5500	-3.727%	22	19,637	-90.968%
2025-11-17	1.5500	1.6100	1.5500	1.6100	+7.333%	22	19,625	-91.304%
2025-11-14	1.4200	1.5000	1.4200	1.5000	+14.504%	7	19,625	-90.667%
2025-11-12	1.3000	1.3300	1.2500	1.3100	+4.800%	855	19,620	-89.313%
2025-11-11	1.2800	1.3200	1.2500	1.2500	-4.580%	19	19,491	-88.800%
2025-11-10	1.3100	1.3500	1.3000	1.3100	-10.884%	124	19,472	-89.313%
2025-11-07	1.4700	1.4700	1.4700	1.4700	+6.522%	1	19,362	-90.476%
2025-11-05	1.3900	1.4000	1.3300	1.3800	-23.757%	45	19,361	-89.855%
2025-11-04	1.8100	1.8100	1.8100	1.8100	+6.471%	1	19,355	-92.265%
2025-11-03	1.7100	1.7500	1.7000	1.7000	-0.585%	201	19,354	-91.765%
2025-10-29	1.7100	1.7100	1.7100	1.7100	+0.588%	1	19,354	-91.813%
2025-10-28	1.7300	1.7300	1.7000	1.7000	+2.410%	1,003	19,354	-91.765%
2025-10-27	1.6500	1.6600	1.6500	1.6600	-2.924%	29	18,564	-91.566%
2025-10-24	1.7100	1.7100	1.7100	1.7100	-3.390%	5	18,564	-91.813%
2025-10-23	1.7700	1.7700	1.7700	1.7700	+1.143%	5	18,564	-92.090%
2025-10-21	1.7500	1.7500	1.7500	1.7500	-2.778%	1	18,559	-92.000%
2025-10-20	1.8000	1.8000	1.8000	1.8000	0.000%	1	18,559	-92.222%
2025-10-17	1.8000	1.8000	1.8000	1.8000	-0.552%	16	18,559	-92.222%
2025-10-14	1.9100	1.9100	1.7600	1.8100	0.000%	12	18,559	-92.265%
2025-10-13	1.8000	1.8100	1.7600	1.8100	-2.688%	8	18,548	-92.265%
2025-10-10	1.8000	1.8600	1.8000	1.8600	+8.140%	15	18,551	-92.473%
2025-10-07	1.7200	1.7200	1.7200	1.7200	-1.714%	1	18,554	-91.860%
2025-10-03	1.7500	1.7500	1.7500	1.7500	-3.315%	17	18,554	-92.000%
2025-10-02	1.8100	1.8100	1.8100	1.8100	+18.301%	10	18,537	-92.265%
2025-10-01	1.5000	1.5300	1.5000	1.5300	+1.325%	3	18,527	-90.850%
2025-09-30	1.5100	1.5100	1.5100	1.5100	+4.138%	1	18,525	-90.728%
2025-09-29	1.4900	1.4900	1.4500	1.4500	+3.571%	1,003	18,526	-90.345%
2025-09-26	1.4000	1.4000	1.4000	1.4000	0.000%	42	18,774	-90.000%
2025-09-25	1.4200	1.4400	1.4000	1.4000	-1.408%	38	18,774	-90.000%
2025-09-24	1.4000	1.4200	1.4000	1.4200	-10.127%	152	18,774	-90.141%
2025-09-19	1.5800	1.5800	1.5800	1.5800	-1.250%	10	18,860	-91.139%
2025-09-17	1.5800	1.6000	1.5800	1.6000	+2.564%	3	18,859	-91.250%
2025-09-16	1.5600	1.5600	1.5500	1.5600	-10.345%	175	18,862	-91.026%
2025-09-12	1.7400	1.7400	1.7400	1.7400	+16.000%	5	19,013	-91.954%
2025-09-11	1.5100	1.5100	1.4800	1.5000	-6.250%	12	19,013	-90.667%
2025-09-08	1.6000	1.6000	1.6000	1.6000	+6.667%	1	19,021	-91.250%
2025-09-05	1.5400	1.8500	1.5000	1.5000	-9.091%	13	19,023	-90.667%
2025-09-04	1.6500	1.6500	1.6500	1.6500	+9.272%	5	19,023	-91.515%
2025-09-03	1.5100	1.5100	1.5100	1.5100	-8.485%	2	19,018	-90.728%
2025-08-29	1.6500	1.6500	1.6500	1.6500	-6.250%	2	19,019	-91.515%
2025-08-26	1.7600	1.7600	1.7600	1.7600	-1.124%	1	19,019	-92.045%
2025-08-22	1.7800	1.7800	1.7800	1.7800	-7.292%	1	19,020	-92.135%
2025-08-21	1.9200	1.9200	1.9200	1.9200	+3.226%	20	19,021	-92.708%
2025-08-20	1.8600	1.8600	1.8600	1.8600	-2.105%	1	19,021	-92.473%
2025-08-19	1.9000	1.9000	1.9000	1.9000	+2.703%	2	19,020	-92.632%
2025-08-18	1.8500	1.8500	1.8500	1.8500	+0.543%	1	19,020	-92.432%
2025-08-15	1.8400	1.8400	1.8400	1.8400	-5.641%	1	19,019	-92.391%
2025-08-13	1.9500	1.9500	1.9500	1.9500	+1.563%	10	19,020	-92.821%
2025-08-11	1.9200	1.9200	1.9200	1.9200	-1.538%	2	19,030	-92.708%
2025-08-08	1.9500	1.9500	1.9500	1.9500	-2.985%	6	19,028	-92.821%
2025-08-07	2.0100	2.0100	2.0100	2.0100	-1.951%	1	19,022	-93.035%
2025-08-06	2.0500	2.0500	2.0500	2.0500	+2.500%	10	19,023	-93.171%
2025-08-05	1.9400	2.0000	1.9400	2.0000	+17.647%	4	19,013	-93.000%
2025-07-29	1.7000	1.7000	1.7000	1.7000	+1.190%	10	19,009	-91.765%
2025-07-25	1.6800	1.6800	1.6800	1.6800	0.000%	1	19,019	-91.667%
2025-07-22	1.6300	1.6800	1.6300	1.6800	-1.754%	3	19,020	-91.667%
2025-07-21	1.7300	1.7300	1.7100	1.7100	-0.581%	22	19,019	-91.813%
2025-07-18	1.7900	1.7900	1.7200	1.7200	-14.000%	7	19,017	-91.860%
2025-07-16	2.0000	2.0100	2.0000	2.0000	+3.627%	13	19,022	-93.000%
2025-07-14	1.9600	1.9600	1.9300	1.9300	+5.464%	6	19,009	-92.746%
2025-07-11	1.8300	1.8300	1.8300	1.8300	+0.549%	1	19,007	-92.350%
2025-07-10	1.8000	1.8400	1.8000	1.8200	-3.704%	4	19,008	-92.308%
2025-07-09	1.8800	1.8900	1.8800	1.8900	-5.500%	2	19,010	-92.593%
2025-07-07	1.9900	2.0000	1.9900	2.0000	+3.627%	284	19,010	-93.000%
2025-07-03	1.8900	1.9300	1.8900	1.9300	+3.209%	2	18,822	-92.746%
2025-06-27	1.9000	1.9000	1.8700	1.8700	-5.076%	270	18,822	-92.513%
2025-06-23	2.0500	2.0500	1.9700	1.9700	-4.369%	2	18,575	-92.893%
2025-06-20	1.9900	2.0600	1.9600	2.0600	+4.569%	6	18,575	-93.204%
2025-06-18	1.9800	1.9800	1.9700	1.9700	-7.075%	3	18,579	-92.893%
2025-06-17	2.1200	2.1200	2.1200	2.1200	+9.845%	2	18,579	-93.396%
2025-06-11	1.9300	1.9300	1.9300	1.9300	-0.515%	1	18,579	-92.746%
2025-06-10	1.8500	1.9400	1.8500	1.9400	+3.743%	3,003	18,579	-92.784%
2025-06-09	1.8800	1.9000	1.8700	1.8700	-5.556%	5,009	19,599	-92.513%
2025-06-05	1.9800	1.9800	1.9800	1.9800	+7.609%	2	15,638	-92.929%
2025-06-03	1.8700	1.8800	1.8400	1.8400	-5.641%	11	15,636	-92.391%
2025-06-02	1.9500	1.9500	1.9500	1.9500	+2.094%	1	15,642	-92.821%
2025-05-30	1.9100	1.9100	1.9100	1.9100	+11.047%	2	15,641	-92.670%
2025-05-28	1.7200	1.7200	1.7200	1.7200	-3.911%	1	15,641	-91.860%
2025-05-27	1.7900	1.8100	1.7800	1.7900	+8.485%	50	15,642	-92.179%
2025-05-22	1.6300	1.6500	1.6300	1.6500	+1.227%	204	15,692	-91.515%
2025-05-21	1.4900	1.6300	1.4900	1.6300	+6.536%	106	15,888	-91.411%
2025-05-20	1.5700	1.5700	1.5300	1.5300	-7.831%	7	15,988	-90.850%
2025-05-19	1.6400	1.6600	1.6000	1.6600	+1.220%	18	15,989	-91.566%
2025-05-16	1.6600	1.6700	1.6200	1.6400	-8.889%	106	16,005	-91.463%
2025-05-15	1.7700	1.8000	1.7100	1.8000	+0.559%	43	16,056	-92.222%
2025-05-14	1.7900	1.7900	1.7900	1.7900	+2.286%	40	16,097	-92.179%
2025-05-12	1.8200	1.8200	1.7500	1.7500	-10.256%	3	16,065	-92.000%
2025-05-09	1.9500	1.9500	1.9500	1.9500	-9.302%	10	16,068	-92.821%
2025-05-08	2.1500	2.1500	2.1500	2.1500	-4.018%	4	16,073	-93.488%
2025-05-07	2.2400	2.2400	2.2400	2.2400	+4.186%	2	16,077	-93.750%
2025-05-06	2.1500	2.1800	2.1500	2.1500	+1.896%	105	16,079	-93.488%
2025-05-02	2.1100	2.1100	2.1100	2.1100	+0.476%	4	16,074	-93.365%
2025-05-01	2.1000	2.1000	2.1000	2.1000	-9.483%	1	16,076	-93.333%
2025-04-30	2.3200	2.3200	2.3200	2.3200	+3.111%	1	16,077	-93.966%
2025-04-29	2.2500	2.2500	2.2500	2.2500	-10.359%	1	16,076	-93.778%
2025-04-23	2.5000	2.5200	2.5000	2.5100	-7.380%	16	16,077	-94.422%
2025-04-22	2.7100	2.7100	2.7100	2.7100	-2.166%	1	16,093	-94.834%
2025-04-17	2.7000	2.7700	2.7000	2.7700	+2.593%	4	16,091	-94.946%
2025-04-16	2.6300	2.7000	2.6300	2.7000	+1.124%	102	16,091	-94.815%
2025-04-15	2.6700	2.6700	2.6700	2.6700	+2.692%	5	16,191	-94.757%
2025-04-14	2.9900	2.9900	2.6000	2.6000	-9.091%	2	16,186	-94.615%
2025-04-11	2.9700	2.9700	2.8600	2.8600	+3.249%	22	16,187	-95.105%
2025-04-10	2.7700	2.7700	2.7700	2.7700	-1.071%	3	16,176	-94.946%
2025-04-09	3.0000	3.8000	2.7900	2.8000	+2.941%	202	16,173	-95.000%
2025-04-08	2.7200	2.7200	2.7200	2.7200	-10.820%	43	16,372	-94.853%
2025-04-07	3.0900	3.0900	2.8700	3.0500	+2.007%	7	16,336	-95.410%
2025-04-04	3.2400	3.2400	2.9900	2.9900	+17.255%	36	16,340	-95.318%
2025-04-02	2.5500	2.5500	2.5500	2.5500	+5.372%	6	16,346	-94.510%
2025-04-01	2.6000	2.6000	2.4200	2.4200	-7.280%	144	16,346	-94.215%
2025-03-31	2.6100	2.6100	2.6100	2.6100	-1.880%	4	16,490	-94.636%
2025-03-28	2.6600	2.6600	2.6600	2.6600	+8.571%	6	16,486	-94.737%
2025-03-27	2.4600	2.4800	2.4200	2.4500	-1.210%	15	16,488	-94.286%
2025-03-26	2.4700	2.4800	2.4700	2.4800	-3.502%	4	16,481	-94.355%
2025-03-25	2.5600	2.5900	2.5200	2.5700	+4.472%	15	16,485	-94.553%
2025-03-24	2.6900	2.6900	2.4600	2.4600	-9.559%	24	16,494	-94.309%
2025-03-21	2.7200	2.7200	2.7200	2.7200	+4.615%	2	16,516	-94.853%
2025-03-20	2.6000	2.6000	2.6000	2.6000	-6.475%	1	16,516	-94.615%
2025-03-18	2.7900	2.7900	2.7800	2.7800	-6.081%	7	16,515	-94.964%
2025-03-14	2.9600	2.9600	2.9600	2.9600	-2.632%	2	16,522	-95.270%
2025-03-13	3.0200	3.0400	3.0200	3.0400	+3.051%	16	16,537	-95.395%
2025-03-10	2.9500	2.9500	2.9500	2.9500	-2.318%	20	16,537	-95.254%
2025-03-07	3.0200	3.0200	3.0200	3.0200	+5.226%	6	16,557	-95.364%
2025-03-05	2.2700	2.9000	2.2700	2.8700	+0.350%	17	16,560	-95.122%
2025-03-04	2.9100	2.9400	2.8600	2.8600	+3.249%	9	16,544	-95.105%
2025-03-03	2.6400	2.7700	2.6400	2.7700	+4.528%	7	16,537	-94.946%
2025-02-27	2.6500	2.6500	2.6500	2.6500	-4.332%	1,615	16,532	-94.717%
2025-02-24	2.7200	2.7700	2.7000	2.7700	+4.924%	37	14,927	-94.946%
2025-02-21	2.6300	2.6400	2.5300	2.6400	+3.937%	202	14,892	-94.697%
2025-02-20	2.6400	2.6400	2.5400	2.5400	+3.252%	25	14,873	-94.488%
2025-02-19	2.4200	2.4600	2.4200	2.4600	+3.797%	14	14,848	-94.309%
2025-02-18	2.3900	2.4500	2.3700	2.3700	-3.265%	92	14,834	-94.093%
2025-02-14	2.6300	2.6300	2.4500	2.4500	-7.547%	32	14,838	-94.286%
2025-02-10	2.6500	2.6500	2.6500	2.6500	-5.357%	3	14,838	-94.717%
2025-02-07	2.8000	2.8000	2.8000	2.8000	-2.098%	4	14,841	-95.000%
2025-02-03	2.5000	2.8600	2.5000	2.8600	+2.878%	489	14,841	-95.105%
2025-01-31	2.7800	2.7800	2.7800	2.7800	+1.091%	4	14,354	-94.964%
2025-01-27	2.7500	2.7500	2.7500	2.7500	-1.786%	4	14,354	-94.909%
2025-01-24	2.9000	2.9000	2.7200	2.8000	+1.083%	44	14,358	-95.000%
2025-01-23	2.8300	2.8400	2.7500	2.7700	+3.745%	3,388	14,377	-94.946%
2025-01-22	2.6700	2.6700	2.6700	2.6700	+0.755%	25	14,181	-94.757%
2025-01-21	2.7200	2.7200	2.6500	2.6500	+5.159%	12	14,154	-94.717%
2025-01-17	2.5000	2.5200	2.5000	2.5200	-3.077%	32	14,154	-94.444%
2025-01-15	2.6200	2.6200	2.6000	2.6000	+1.167%	6	14,154	-94.615%
2025-01-10	2.6200	2.6200	2.5700	2.5700	-0.388%	4	14,150	-94.553%
2025-01-08	2.5000	2.5800	2.2000	2.5800	+4.032%	10	14,140	-94.574%
2025-01-07	2.3900	2.4800	2.3900	2.4800	+5.532%	7	14,140	-94.355%
2025-01-06	2.3000	2.3800	2.3000	2.3500	-2.083%	63	14,146	-94.043%
2025-01-03	2.5000	2.5000	2.4000	2.4000	-14.286%	180	14,209	-94.167%
2025-01-02	2.8000	2.8000	2.8000	2.8000	+0.719%	1	14,282	-95.000%
2024-12-30	3.0500	3.0500	2.7800	2.7800	+1.091%	2	14,283	-94.964%
2024-12-24	2.7500	2.7500	2.7500	2.7500	-1.786%	10	14,273	-94.909%
2024-12-20	2.8000	2.8000	2.8000	2.8000	-7.591%	1	14,273	-95.000%
2024-12-19	3.0300	3.0300	3.0300	3.0300	+1.000%	1	14,274	-95.380%
2024-12-18	2.7900	3.0000	2.6600	3.0000	+12.782%	3	14,273	-95.333%
2024-12-16	2.6200	2.7500	2.6200	2.6600	-3.273%	44	14,318	-94.737%
2024-12-11	2.7500	2.7500	2.7500	2.7500	0.000%	1	14,318	-94.909%
2024-12-10	2.7300	2.7800	2.7300	2.7500	+1.852%	8	14,319	-94.909%
2024-12-09	2.7000	2.7000	2.7000	2.7000	-10.891%	11	14,321	-94.815%
2024-12-04	3.0500	3.0500	3.0300	3.0300	+0.331%	4	14,332	-95.380%
2024-11-29	3.0200	3.0200	3.0200	3.0200	-1.948%	6	14,329	-95.364%
2024-11-27	3.1000	3.1200	3.0200	3.0800	-0.645%	7	14,334	-95.455%
2024-11-26	3.1000	3.1000	3.1000	3.1000	-1.587%	1	14,334	-95.484%
2024-11-25	3.2500	3.2500	3.1500	3.1500	-8.960%	12	14,333	-95.556%
2024-11-21	3.4800	3.4800	3.4600	3.4600	-2.535%	200	14,141	-95.954%
2024-11-19	3.5500	3.5500	3.5500	3.5500	+1.429%	1	14,141	-96.056%
2024-11-18	3.4300	3.5000	3.3900	3.5000	-2.507%	5,613	14,141	-96.000%
2024-11-15	3.6000	3.7200	3.5500	3.5900	+7.164%	134	10,805	-96.100%
2024-11-14	3.2500	3.3500	3.2500	3.3500	+8.065%	21	10,818	-95.821%
2024-11-13	3.3700	3.3700	2.9800	3.1000	-8.824%	47	10,818	-95.484%
2024-11-11	3.5500	3.9000	3.3700	3.4000	-6.849%	24	10,822	-95.882%
2024-11-08	3.4900	3.6500	3.4900	3.6500	-1.351%	150	10,816	-96.164%
2024-11-07	3.7000	3.7000	3.7000	3.7000	-3.896%	2	10,778	-96.216%
2024-11-06	3.9000	3.9000	3.8500	3.8500	+4.905%	44	10,779	-96.364%
2024-11-04	3.6700	3.6700	3.6700	3.6700	-2.133%	1	10,807	-96.185%
2024-11-01	3.7300	3.8000	3.6700	3.7500	-0.794%	56	10,806	-96.267%
2024-10-31	3.7000	3.8500	3.7000	3.7800	+3.562%	20	10,818	-96.296%
2024-10-29	3.6400	3.6500	3.6400	3.6500	+1.389%	100	10,821	-96.164%
2024-10-28	3.6000	3.6000	3.6000	3.6000	-1.099%	10	10,821	-96.111%
2024-10-25	3.6400	3.6400	3.6400	3.6400	-1.622%	2,000	10,811	-96.154%
2024-10-24	3.7300	3.7300	3.7000	3.7000	-1.857%	3	10,186	-96.216%
2024-10-23	3.6500	3.7700	3.6500	3.7700	+0.533%	3,511	10,135	-96.286%
2024-10-15	3.7400	3.7500	3.7400	3.7500	+1.351%	5	6,685	-96.267%
2024-10-14	3.7000	3.7000	3.7000	3.7000	-1.333%	1	6,686	-96.216%
2024-10-10	3.7600	3.7600	3.7500	3.7500	+4.167%	15	6,686	-96.267%
2024-10-09	3.6000	3.6000	3.6000	3.6000	-2.703%	10	6,681	-96.111%
2024-10-08	3.7000	3.7000	3.7000	3.7000	-2.632%	15	6,681	-96.216%
2024-10-04	3.8000	3.8000	3.8000	3.8000	+4.110%	2	6,691	-96.316%
2024-10-02	3.6500	3.6500	3.6500	3.6500	+1.389%	1	6,690	-96.164%
2024-10-01	3.6000	3.6000	3.6000	3.6000	+5.882%	1	6,690	-96.111%
2024-09-30	3.3700	3.4000	3.3700	3.4000	-6.077%	14	6,689	-95.882%
2024-09-26	3.5900	3.6200	3.5900	3.6200	+2.260%	100	6,689	-96.133%