Dark

RIVN20261218P15
RIVN Dec 18 2026 15.00 Put (RIVN261218P00015000)
option OPRA

EOD

Oct 1, 2026

1.70+4.294%(+0.07)644

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7500	1.8000	1.6900	1.7000	+4.294%	644	20,861	0.000%
2026-09-30	1.5500	1.6600	1.5500	1.6300	+4.487%	111	20,442	+4.294%
2026-09-29	1.6500	1.7300	1.5600	1.5600	-8.772%	40	20,418	+8.974%
2026-09-28	1.5300	1.7200	1.5000	1.7100	+23.913%	177	20,446	-0.585%
2026-09-25	1.4700	1.5000	1.3800	1.3800	-4.828%	130	20,518	+23.188%
2026-09-24	1.5800	1.6400	1.4500	1.4500	-11.043%	100	20,473	+17.241%
2026-09-23	1.6900	1.7100	1.5800	1.6300	+1.242%	142	20,532	+4.294%
2026-09-22	1.5000	1.6300	1.5000	1.6100	+6.623%	3,044	20,580	+5.590%
2026-09-21	1.5000	1.5500	1.4500	1.5100	-9.036%	177	18,076	+12.583%
2026-09-18	1.6000	1.7300	1.6000	1.6600	+12.162%	245	18,068	+2.410%
2026-09-17	1.5000	1.5000	1.3700	1.4800	-16.854%	134	17,973	+14.865%
2026-09-16	1.6500	1.8000	1.4900	1.7800	+17.105%	108	18,095	-4.494%
2026-09-15	1.5300	1.7400	1.4900	1.5200	+4.828%	71	18,014	+11.842%
2026-09-14	1.4500	1.5200	1.4500	1.4500	+5.839%	53	17,995	+17.241%
2026-09-11	1.3000	1.4000	1.2500	1.3700	-3.521%	99	17,978	+24.088%
2026-09-10	1.5300	1.5300	1.4000	1.4200	-7.190%	212	17,970	+19.718%
2026-09-09	1.4200	1.5300	1.4200	1.5300	+6.250%	32	18,006	+11.111%
2026-09-08	1.5800	1.5800	1.4300	1.4400	-9.434%	13	17,998	+18.056%
2026-09-04	1.5700	1.6000	1.5500	1.5900	+6.000%	20	17,990	+6.918%
2026-09-03	1.5400	1.5700	1.4700	1.5000	-7.407%	84	17,990	+13.333%
2026-09-02	1.6200	1.6200	1.6200	1.6200	-2.994%	18	17,979	+4.938%
2026-09-01	1.6800	1.7000	1.6200	1.6700	+13.605%	110	17,989	+1.796%
2026-08-31	1.5000	1.5000	1.4500	1.4700	-6.369%	30	17,989	+15.646%
2026-08-28	1.3900	1.6500	1.3400	1.5700	+16.296%	4,172	21,977	+8.280%
2026-08-27	1.3500	1.3600	1.3500	1.3500	-8.163%	7	17,945	+25.926%
2026-08-26	1.4500	1.6200	1.4500	1.4700	+9.701%	15	17,947	+15.646%
2026-08-25	1.3700	1.6600	1.3000	1.3400	-6.294%	1,647	17,945	+26.866%
2026-08-24	1.3500	1.4300	1.3400	1.4300	+6.716%	192	16,939	+18.881%
2026-08-21	1.5000	1.5000	1.3400	1.3400	-20.238%	220	16,984	+26.866%
2026-08-20	1.7400	1.7400	1.6000	1.6800	-6.145%	29	17,021	+1.190%
2026-08-19	1.9800	1.9800	1.7500	1.7900	-16.355%	507	17,035	-5.028%
2026-08-18	2.2300	2.2300	2.0700	2.1400	+2.392%	56	16,895	-20.561%
2026-08-17	1.9200	2.0900	1.9200	2.0900	+16.111%	217	16,937	-18.660%
2026-08-14	1.8000	1.8300	1.8000	1.8000	+2.857%	106	16,784	-5.556%
2026-08-13	1.6800	1.7500	1.6800	1.7500	+1.744%	9	16,681	-2.857%
2026-08-12	1.6500	1.7300	1.6500	1.7200	+7.500%	97	16,672	-1.163%
2026-08-11	1.6600	1.6800	1.6000	1.6000	-9.605%	15	16,598	+6.250%
2026-08-10	1.7700	1.7700	1.7700	1.7700	+1.143%	2	16,608	-3.955%
2026-08-07	1.7500	1.7500	1.7500	1.7500	-12.500%	6	16,606	-2.857%
2026-08-06	1.9600	2.0300	1.8800	2.0000	+3.627%	52	16,601	-15.000%
2026-08-05	2.0800	2.1300	1.9300	1.9300	-2.030%	220	16,558	-11.917%
2026-08-04	2.1100	2.1100	1.9700	1.9700	-5.742%	7	16,536	-13.706%
2026-08-03	2.2800	2.2800	1.9900	2.0900	-5.430%	123	16,530	-18.660%
2026-07-31	1.9800	2.2600	1.9800	2.2100	+10.500%	125	16,537	-23.077%
2026-07-30	1.9700	2.0200	1.9600	2.0000	+1.523%	97	16,488	-15.000%
2026-07-29	1.9600	2.1100	1.9600	1.9700	-3.902%	204	16,531	-13.706%
2026-07-28	2.0000	2.0500	2.0000	2.0500	+4.061%	2,005	16,521	-17.073%
2026-07-27	2.1000	2.1000	1.9600	1.9700	-14.348%	110	16,521	-13.706%
2026-07-24	2.2000	2.3300	2.1900	2.3000	+9.524%	133	16,624	-26.087%
2026-07-23	1.9800	2.1000	1.9700	2.1000	+11.111%	43	16,619	-19.048%
2026-07-22	1.7300	1.8900	1.7300	1.8900	+7.386%	2,046	16,616	-10.053%
2026-07-21	1.8000	1.8100	1.7500	1.7600	-7.368%	171	14,648	-3.409%
2026-07-20	1.8500	1.9000	1.8500	1.9000	+2.703%	499	14,790	-10.526%
2026-07-17	1.9500	1.9500	1.8500	1.8500	-8.416%	142	14,580	-8.108%
2026-07-16	1.8800	2.0200	1.8800	2.0200	+18.824%	76	14,580	-15.842%
2026-07-15	1.6900	1.7900	1.6900	1.7000	-12.821%	4,028	14,589	0.000%
2026-07-14	1.9500	1.9500	1.9500	1.9500	-2.010%	3	10,589	-12.821%
2026-07-13	1.9000	2.0100	1.9000	1.9900	+10.556%	30	10,592	-14.573%
2026-07-10	1.8500	1.8500	1.7300	1.8000	-0.552%	9	10,596	-5.556%
2026-07-09	1.9800	1.9800	1.8000	1.8100	-19.556%	98	10,602	-6.077%
2026-07-08	2.5000	2.5300	2.2400	2.2500	-2.174%	133	10,533	-24.444%
2026-07-07	1.9500	2.3000	1.9500	2.3000	+54.362%	273	10,451	-26.087%
2026-07-06	1.6000	1.6700	1.4900	1.4900	-18.579%	255	10,387	+14.094%
2026-07-02	1.5500	1.8500	1.5500	1.8300	-8.500%	170	10,473	-7.104%
2026-07-01	1.9800	2.0000	1.9300	2.0000	+4.167%	11	10,473	-15.000%
2026-06-30	2.1700	2.1700	1.9200	1.9200	-12.727%	2,148	10,476	-11.458%
2026-06-29	2.5000	2.5000	2.2000	2.2000	-14.397%	1,878	8,495	-22.727%
2026-06-26	2.6000	2.6000	2.5700	2.5700	-11.073%	10	9,055	-33.852%
2026-06-25	3.0000	3.0400	2.8900	2.8900	-5.246%	14	9,050	-41.176%
2026-06-24	2.9500	3.0500	2.9300	3.0500	+7.018%	28	9,050	-44.262%
2026-06-23	2.7900	2.9000	2.7800	2.8500	+4.015%	132	9,051	-40.351%
2026-06-22	2.5000	2.7400	2.5000	2.7400	+15.126%	3	9,038	-37.956%
2026-06-18	2.3800	2.3800	2.3800	2.3800	+1.277%	1	9,034	-28.571%
2026-06-17	2.3200	2.3500	2.2500	2.3500	-6.746%	7	9,034	-27.660%
2026-06-16	2.5200	2.5200	2.5200	2.5200	+10.526%	20	9,034	-32.540%
2026-06-15	2.3000	2.3000	2.2800	2.2800	-3.390%	12	9,105	-25.439%
2026-06-12	2.6400	2.7000	2.3600	2.3600	-13.235%	130	9,105	-27.966%
2026-06-11	2.8500	3.0000	2.7200	2.7200	-6.529%	44	9,105	-37.500%
2026-06-10	2.7600	2.9100	2.7600	2.9100	+10.227%	118	9,071	-41.581%
2026-06-09	2.5700	2.8800	2.5700	2.6400	+15.789%	230	8,965	-35.606%
2026-06-08	2.3600	2.3600	2.2200	2.2800	-10.588%	23	8,880	-25.439%
2026-06-05	2.3200	2.5500	2.3200	2.5500	+20.853%	36	8,873	-33.333%
2026-06-04	2.0800	2.1500	2.0200	2.1100	0.000%	56	8,881	-19.431%
2026-06-03	2.0800	2.2900	2.0400	2.1100	-7.860%	15	8,860	-19.431%
2026-06-02	2.2500	2.2900	2.2400	2.2900	-6.531%	39	8,862	-25.764%
2026-06-01	2.3800	2.5500	2.3800	2.4500	-2.000%	28	8,866	-30.612%
2026-05-29	2.8900	2.8900	2.5000	2.5000	-13.495%	64	8,864	-32.000%
2026-05-28	3.0000	3.0000	2.8400	2.8900	-2.694%	296	8,869	-41.176%
2026-05-27	3.0000	3.0000	2.9700	2.9700	-4.194%	11	9,127	-42.761%
2026-05-26	3.1500	3.1500	3.0000	3.1000	-5.775%	28	9,124	-45.161%
2026-05-21	3.4500	3.4500	3.2900	3.2900	-10.840%	59	9,105	-48.328%
2026-05-20	3.7700	3.7700	3.6900	3.6900	-2.122%	26	9,105	-53.930%
2026-05-19	3.8000	3.8000	3.7500	3.7700	+4.722%	19	9,113	-54.907%
2026-05-18	3.5000	3.6700	3.4800	3.6000	+8.761%	36	9,113	-52.778%
2026-05-15	3.3000	3.3200	3.2500	3.3100	+13.746%	26	9,113	-48.640%
2026-05-14	3.0900	3.0900	2.9100	2.9100	-3.642%	6	9,111	-41.581%
2026-05-13	3.1000	3.1000	3.0200	3.0200	-3.205%	16	9,102	-43.709%
2026-05-12	3.2000	3.2000	3.1200	3.1200	-0.319%	124	9,102	-45.513%
2026-05-11	3.1500	3.1500	3.1300	3.1300	+5.387%	25	9,102	-45.687%
2026-05-08	3.0500	3.1800	2.9700	2.9700	-1.329%	154	9,194	-42.761%
2026-05-07	3.0400	3.0400	3.0000	3.0100	+3.082%	63	9,197	-43.522%
2026-05-05	2.9400	2.9400	2.9200	2.9200	-1.684%	22	9,166	-41.781%
2026-05-04	2.8100	3.0100	2.7900	2.9700	+8.791%	468	9,154	-42.761%
2026-05-01	2.7300	2.7500	2.5600	2.7300	+11.429%	112	8,761	-37.729%
2026-04-30	2.6000	2.6000	2.4500	2.4500	-6.844%	25	8,761	-30.612%
2026-04-29	2.6300	2.6300	2.5500	2.6300	+0.766%	10	8,767	-35.361%
2026-04-28	2.5700	2.6100	2.5700	2.6100	+8.299%	8	8,772	-34.866%
2026-04-27	2.5000	2.5100	2.3900	2.4100	-4.365%	60	8,765	-29.461%
2026-04-24	2.5100	2.5500	2.5100	2.5200	+5.882%	153	8,739	-32.540%
2026-04-23	2.3800	2.3800	2.3800	2.3800	+6.250%	6	8,828	-28.571%
2026-04-22	2.1900	2.2500	2.1800	2.2400	-4.274%	6	8,822	-24.107%
2026-04-21	2.2800	2.3500	2.2800	2.3400	-3.306%	21	8,817	-27.350%
2026-04-20	2.3500	2.4500	2.3500	2.4200	+2.979%	51	8,817	-29.752%
2026-04-17	2.3500	2.3700	2.2400	2.3500	-6.000%	79	8,805	-27.660%
2026-04-16	2.4900	2.5000	2.4900	2.5000	-3.846%	2	8,853	-32.000%
2026-04-15	2.6100	2.6900	2.5900	2.6000	-0.383%	13	8,852	-34.615%
2026-04-14	2.6100	2.6100	2.6100	2.6100	-5.091%	1	8,853	-34.866%
2026-04-13	2.8000	2.8000	2.6700	2.7500	-5.172%	86	8,854	-38.182%
2026-04-10	2.8800	2.9000	2.8400	2.9000	+1.045%	13	8,958	-41.379%
2026-04-09	3.0000	3.0200	2.8700	2.8700	-4.333%	18	8,955	-40.767%
2026-04-08	3.0000	3.0500	3.0000	3.0000	-9.091%	105	8,941	-43.333%
2026-04-07	3.3000	3.3000	3.3000	3.3000	+4.762%	10	8,886	-48.485%
2026-04-06	3.0000	3.1500	3.0000	3.1500	+5.000%	37	8,877	-46.032%
2026-04-02	3.2500	3.2500	3.0000	3.0000	-5.063%	12	8,838	-43.333%
2026-04-01	3.0700	3.1600	3.0700	3.1600	+1.935%	9	8,838	-46.203%
2026-03-31	3.4000	3.4000	3.1000	3.1000	-11.429%	22	8,833	-45.161%
2026-03-30	3.3400	3.5000	3.3000	3.5000	+6.061%	24	8,835	-51.429%
2026-03-27	3.2500	3.3400	3.2500	3.3000	+6.109%	36	8,824	-48.485%
2026-03-26	3.1500	3.1500	3.0000	3.1100	+4.714%	8	8,810	-45.338%
2026-03-25	2.8100	2.9700	2.8100	2.9700	-1.000%	21	8,810	-42.761%
2026-03-24	2.9400	3.1000	2.9400	3.0000	+0.671%	98	8,819	-43.333%
2026-03-23	3.0900	3.0900	2.9800	2.9800	-11.045%	24	8,723	-42.953%
2026-03-20	3.1800	3.3500	3.1000	3.3500	+9.836%	25	8,713	-49.254%
2026-03-19	2.8500	3.0700	2.6000	3.0500	+3.041%	79	8,698	-44.262%
2026-03-18	2.8900	2.9600	2.8900	2.9600	+1.718%	55	8,678	-42.568%
2026-03-17	2.9500	2.9500	2.9000	2.9100	-7.619%	60	8,625	-41.581%
2026-03-16	3.2600	3.2600	3.1500	3.1500	-3.077%	116	8,623	-46.032%
2026-03-13	3.1700	3.2500	3.0500	3.2500	+1.246%	6	8,622	-47.692%
2026-03-12	2.9300	3.2100	2.9300	3.2100	+10.690%	25	8,618	-47.040%
2026-03-11	2.9000	2.9000	2.9000	2.9000	+5.455%	1	8,604	-41.379%
2026-03-10	2.8800	2.8800	2.6100	2.7500	-10.131%	177	8,603	-38.182%
2026-03-09	3.2300	3.2300	3.0600	3.0600	-3.470%	6	8,542	-44.444%
2026-03-06	3.3300	3.3300	3.1500	3.1700	-7.580%	32	8,545	-46.372%
2026-03-05	3.3300	3.4300	3.3300	3.4300	+2.388%	22	8,531	-50.437%
2026-03-04	3.3500	3.3500	3.3000	3.3500	+3.077%	38	8,519	-49.254%
2026-03-03	3.1000	3.3000	3.1000	3.2500	+1.881%	61	8,501	-47.692%
2026-03-02	3.4200	3.4200	3.1900	3.1900	-2.446%	6	8,457	-46.708%
2026-02-27	3.2500	3.2700	3.2500	3.2700	+2.188%	7	8,453	-48.012%
2026-02-26	3.2000	3.2000	3.2000	3.2000	-4.478%	1	8,447	-46.875%
2026-02-24	3.4500	3.4500	3.3500	3.3500	-2.616%	3	8,446	-49.254%
2026-02-23	3.4400	3.4400	3.4400	3.4400	+1.775%	1	8,443	-50.581%
2026-02-20	3.1500	3.3800	3.1500	3.3800	+0.896%	13	8,442	-49.704%
2026-02-19	3.2500	3.3900	3.2200	3.3500	+9.836%	8	8,442	-49.254%
2026-02-18	3.0500	3.0500	3.0300	3.0500	0.000%	8	8,442	-44.262%
2026-02-17	3.0500	3.0500	3.0500	3.0500	+10.909%	1	8,443	-44.262%
2026-02-13	2.4900	3.0500	2.4900	2.7500	-30.380%	190	8,425	-38.182%
2026-02-12	3.7500	4.0000	3.7500	3.9500	+2.067%	10	8,425	-56.962%
2026-02-11	3.8500	3.8700	3.8000	3.8700	+7.500%	38	8,427	-56.072%
2026-02-10	3.6000	3.6000	3.6000	3.6000	-4.000%	4	8,426	-52.778%
2026-02-09	3.7000	3.7500	3.6500	3.7500	+12.952%	11	8,426	-54.667%
2026-02-06	3.8500	3.8500	3.3200	3.3200	-14.212%	3	8,427	-48.795%
2026-02-05	3.8600	3.8700	3.8600	3.8700	+0.781%	13	8,424	-56.072%
2026-02-04	3.7200	3.8600	3.7200	3.8400	+4.348%	4	8,419	-55.729%
2026-02-03	3.7000	3.8500	3.6800	3.6800	+2.222%	102	8,418	-53.804%
2026-02-02	3.6500	3.6700	3.6000	3.6000	-1.370%	9	8,408	-52.778%
2026-01-30	3.6000	3.6500	3.5300	3.6500	+2.817%	16	8,412	-53.425%
2026-01-29	3.4500	3.5500	3.3500	3.5500	+4.412%	703	8,410	-52.113%
2026-01-28	3.3800	3.4000	3.3800	3.4000	-1.449%	4	8,025	-50.000%
2026-01-27	3.5000	3.5000	3.3500	3.4500	+4.545%	283	8,028	-50.725%
2026-01-26	3.2500	3.3600	3.2500	3.3000	+0.917%	8	7,931	-48.485%
2026-01-23	3.2000	3.2700	3.1500	3.2700	+5.145%	31	7,931	-48.012%
2026-01-22	3.0500	3.1100	3.0500	3.1100	-0.321%	40	7,944	-45.338%
2026-01-21	3.1500	3.1600	3.1200	3.1200	-4.000%	15	7,927	-45.513%
2026-01-20	3.2400	3.3000	3.1000	3.2500	+4.839%	50	7,930	-47.692%
2026-01-16	3.1000	3.1500	3.0500	3.1000	+3.679%	42	7,870	-45.161%
2026-01-15	3.0000	3.0200	2.9900	2.9900	-0.333%	36	7,870	-43.144%
2026-01-14	2.8300	3.0800	2.8300	3.0000	+15.830%	22	7,856	-43.333%
2026-01-13	2.5900	2.6000	2.5900	2.5900	+1.172%	10	7,848	-34.363%
2026-01-12	2.5600	2.5600	2.5600	2.5600	0.000%	20	7,842	-33.594%
2026-01-09	2.4500	2.5600	2.4500	2.5600	+7.113%	11	7,822	-33.594%
2026-01-08	2.5600	2.5600	2.3900	2.3900	-1.646%	11	7,815	-28.870%
2026-01-07	2.5800	2.5800	2.4300	2.4300	-6.178%	6	7,806	-30.041%
2026-01-06	2.6200	2.6200	2.5900	2.5900	-5.818%	48	7,807	-34.363%
2026-01-02	2.5500	2.7500	2.5500	2.7500	+8.696%	277	7,765	-38.182%
2025-12-30	2.4200	2.5800	2.4200	2.5300	+4.979%	14	8,021	-32.806%
2025-12-26	2.4100	2.4100	2.4100	2.4100	-7.663%	40	8,021	-29.461%
2025-12-23	2.6100	2.6100	2.6100	2.6100	+10.127%	10	8,021	-34.866%
2025-12-22	2.3500	2.3700	2.3500	2.3700	-1.660%	12	8,021	-28.270%
2025-12-19	2.4400	2.5500	2.3300	2.4100	-12.044%	509	8,021	-29.461%
2025-12-18	2.9500	2.9500	2.7400	2.7400	-10.458%	11	7,663	-37.956%
2025-12-17	3.0600	3.0600	3.0600	3.0600	-0.971%	1	7,663	-44.444%
2025-12-16	3.0900	3.0900	3.0900	3.0900	+8.421%	1	7,663	-44.984%
2025-12-15	2.8500	2.8500	2.8500	2.8500	-5.000%	1	7,662	-40.351%
2025-12-12	2.8800	3.0000	2.8500	3.0000	-15.493%	3	7,662	-43.333%
2025-12-11	3.2500	3.5500	3.2500	3.5500	+16.393%	30	7,660	-52.113%
2025-12-10	2.9700	3.0500	2.9600	3.0500	-4.389%	11	7,650	-44.262%
2025-12-09	3.1900	3.1900	3.1900	3.1900	+1.270%	1	7,645	-46.708%
2025-12-08	3.2000	3.2400	3.1500	3.1500	+2.606%	23	7,644	-46.032%
2025-12-05	3.0800	3.0800	3.0700	3.0700	-2.540%	31	7,644	-44.625%
2025-12-04	3.1500	3.1500	3.1500	3.1500	-1.563%	1	7,613	-46.032%
2025-12-01	3.2000	3.2000	3.2000	3.2000	-8.571%	3	7,612	-46.875%
2025-11-26	3.5000	3.5000	3.5000	3.5000	-5.405%	5	7,612	-51.429%
2025-11-25	3.7000	3.7000	3.7000	3.7000	-3.896%	3	7,612	-54.054%
2025-11-24	3.8500	3.8500	3.8500	3.8500	+1.316%	2	7,612	-55.844%
2025-11-20	3.7000	3.8000	3.6900	3.8000	-5.473%	728	7,610	-55.263%
2025-11-17	3.7000	4.0200	3.7000	4.0200	+8.943%	2	6,990	-57.711%
2025-11-14	3.6800	3.7000	3.6000	3.6900	+8.529%	50	6,990	-53.930%
2025-11-13	3.3000	3.6500	3.3000	3.4000	0.000%	9	6,975	-50.000%
2025-11-12	3.2400	3.4000	3.2400	3.4000	+3.030%	9	6,976	-50.000%
2025-11-10	3.5500	3.5500	3.3000	3.3000	-11.290%	29	6,968	-48.485%
2025-11-07	3.7200	3.7200	3.7200	3.7200	-2.105%	10	6,964	-54.301%
2025-11-06	3.6000	3.8000	3.5000	3.8000	+7.042%	46	6,954	-55.263%
2025-11-05	3.9500	3.9500	3.5000	3.5500	-23.656%	84	6,946	-52.113%
2025-11-04	4.6400	4.6500	4.6400	4.6500	+4.494%	13	6,947	-63.441%
2025-10-31	4.4500	4.4500	4.4500	4.4500	-1.111%	1	6,937	-61.798%
2025-10-30	4.5000	4.5000	4.5000	4.5000	+9.756%	4	6,937	-62.222%
2025-10-29	4.1000	4.1000	4.1000	4.1000	-4.651%	1	6,941	-58.537%
2025-10-28	4.3000	4.3000	4.3000	4.3000	-1.602%	29	6,940	-60.465%
2025-10-27	4.3700	4.3700	4.3700	4.3700	0.000%	20	6,928	-61.098%
2025-10-24	4.3700	4.3700	4.3700	4.3700	-5.000%	5	6,928	-61.098%
2025-10-22	4.5000	4.6000	4.5000	4.6000	+2.222%	11	6,933	-63.043%
2025-10-20	3.5000	4.5000	3.5000	4.5000	-3.226%	2	6,922	-62.222%
2025-10-10	4.5400	4.6500	4.5400	4.6500	+2.198%	2	6,922	-63.441%
2025-10-09	4.4000	4.5500	4.4000	4.5500	+5.814%	31	6,920	-62.637%
2025-10-02	4.3000	4.3000	4.3000	4.3000	+13.456%	25	6,894	-60.465%
2025-09-30	3.7900	3.7900	3.7900	3.7900	+8.286%	3	6,894	-55.145%
2025-09-26	3.5000	3.5000	3.4500	3.5000	-1.408%	3	6,896	-51.429%
2025-09-25	3.5500	3.5500	3.5500	3.5500	+1.429%	1	6,897	-52.113%
2025-09-24	3.6600	3.6600	3.4900	3.5000	-1.408%	596	6,896	-51.429%
2025-09-23	3.5500	3.5500	3.5500	3.5500	-1.389%	25	6,954	-52.113%
2025-09-22	3.8000	3.8000	3.6000	3.6000	-11.111%	35	6,954	-52.778%
2025-09-17	3.8500	4.0500	3.8500	4.0500	0.000%	500	6,951	-58.025%
2025-09-16	4.0500	4.0500	4.0500	4.0500	+5.195%	1	6,951	-58.025%
2025-09-11	3.8000	3.8500	3.8000	3.8500	-3.750%	36	6,951	-55.844%
2025-09-09	4.0000	4.0000	4.0000	4.0000	+2.564%	3	6,951	-57.500%
2025-09-08	3.9500	3.9500	3.9000	3.9000	+2.632%	23	6,951	-56.410%
2025-09-05	3.9000	3.9000	3.8000	3.8000	-10.165%	3	6,951	-55.263%
2025-09-04	4.1500	4.2300	4.1500	4.2300	+15.890%	6	6,950	-59.811%
2025-09-03	3.7500	3.7500	3.6500	3.6500	-10.976%	71	6,950	-53.425%
2025-09-02	4.1000	4.1000	4.1000	4.1000	-3.756%	40	6,981	-58.537%
2025-08-25	4.2600	4.2600	4.2600	4.2600	-13.061%	25	6,991	-60.094%
2025-08-12	4.9000	4.9000	4.9000	4.9000	+0.616%	2	6,979	-65.306%
2025-08-11	4.8000	4.8700	4.7600	4.8700	-2.600%	449	6,979	-65.092%
2025-08-06	5.0000	5.0000	5.0000	5.0000	+5.932%	20	6,650	-66.000%
2025-08-04	4.6100	4.7200	4.5600	4.7200	+3.509%	18	6,670	-63.983%
2025-08-01	4.5600	4.5600	4.5600	4.5600	+3.636%	2	6,668	-62.719%
2025-07-29	4.3800	4.4000	4.3800	4.4000	+10.000%	40	6,668	-61.364%
2025-07-25	4.0000	4.0000	4.0000	4.0000	-1.720%	1	6,628	-57.500%
2025-07-22	4.2000	4.2000	4.0000	4.0700	-3.095%	3,008	6,629	-58.231%
2025-07-21	4.2000	4.2000	4.2000	4.2000	0.000%	1	6,621	-59.524%
2025-07-18	4.4300	4.4300	4.2000	4.2000	-9.091%	8	6,621	-59.524%
2025-07-15	4.6200	4.6200	4.6200	4.6200	+2.212%	1	6,619	-63.203%
2025-07-08	4.6300	4.6300	4.5200	4.5200	-5.637%	2	6,618	-62.389%
2025-07-07	4.7900	4.7900	4.7900	4.7900	+1.915%	2	6,618	-64.509%
2025-07-02	4.7000	4.7000	4.7000	4.7000	+8.046%	5	6,618	-63.830%
2025-06-09	4.3500	4.3500	4.3500	4.3500	+8.750%	1	6,620	-60.920%
2025-05-23	4.0000	4.0000	4.0000	4.0000	+9.290%	20	6,611	-57.500%
2025-05-21	3.6600	3.6600	3.6600	3.6600	+0.826%	1	6,611	-53.552%
2025-05-20	3.6500	3.6500	3.6300	3.6300	-4.974%	4	6,611	-53.168%
2025-05-19	3.8200	3.8200	3.8200	3.8200	-4.500%	10	6,614	-55.497%
2025-05-15	4.0000	4.0000	4.0000	4.0000	-6.977%	20	6,620	-57.500%
2025-05-14	4.2900	4.3000	4.2900	4.3000	+1.415%	80	6,620	-60.465%
2025-05-12	4.2400	4.2400	4.2400	4.2400	-13.469%	1	6,540	-59.906%
2025-05-08	4.8500	4.9000	4.8500	4.9000	+1.031%	10	6,540	-65.306%
2025-05-06	4.8500	4.8500	4.8500	4.8500	+2.105%	1	6,535	-64.948%
2025-05-02	4.7500	4.7500	4.7500	4.7500	+1.064%	32	6,536	-64.211%
2025-05-01	4.7500	4.7500	4.7000	4.7000	-6.931%	17	6,536	-63.830%
2025-04-29	5.0000	5.0500	5.0000	5.0500	-10.302%	3	6,519	-66.337%
2025-04-23	5.6300	5.6300	5.6300	5.6300	-2.087%	5	6,516	-69.805%
2025-04-15	5.7500	5.7500	5.7500	5.7500	+1.411%	5	6,516	-70.435%
2025-04-14	6.0000	6.0000	5.6700	5.6700	-7.504%	6	6,521	-70.018%
2025-04-11	6.1500	6.1500	6.1300	6.1300	-7.820%	10	6,526	-72.268%
2025-04-04	6.4000	6.6500	6.4000	6.6500	+19.390%	82	6,531	-74.436%
2025-03-31	5.5700	5.5700	5.5700	5.5700	+5.492%	1	6,571	-69.479%
2025-03-27	5.4000	5.4000	5.2800	5.2800	-4.693%	3,102	6,571	-67.803%
2025-03-25	5.5400	5.5400	5.5400	5.5400	-1.947%	10	3,473	-69.314%
2025-03-20	5.6500	5.6500	5.6500	5.6500	-9.310%	1	3,473	-69.912%
2025-03-14	6.2300	6.2300	6.2300	6.2300	-1.890%	2	3,473	-72.713%
2025-03-13	6.3500	6.3500	6.3500	6.3500	+0.794%	1	3,473	-73.228%
2025-03-10	6.2000	6.3000	6.2000	6.3000	+0.800%	7	3,473	-73.016%
2025-03-04	6.2500	6.2500	6.2500	6.2500	+5.042%	1	3,477	-72.800%
2025-02-25	5.9500	5.9500	5.9500	5.9500	+10.390%	1	3,476	-71.429%
2025-02-13	5.3900	5.3900	5.3900	5.3900	-6.261%	10	3,476	-68.460%
2025-02-05	5.7500	5.7500	5.7500	5.7500	0.000%	4	3,486	-70.435%
2025-01-28	5.7500	5.7500	5.7500	5.7500	-2.542%	1	3,490	-70.435%
2025-01-23	5.9000	5.9000	5.9000	5.9000	+5.357%	14	3,489	-71.186%
2025-01-22	5.6300	5.6500	5.6000	5.6000	+3.704%	3	3,497	-69.643%
2025-01-21	5.4700	5.4700	5.4000	5.4000	+21.348%	3	3,497	-68.519%
2025-01-17	4.4500	4.4500	4.4500	4.4500	-15.238%	20	3,497	-61.798%
2025-01-16	5.2500	5.2500	5.2500	5.2500	+8.247%	1	3,497	-67.619%
2025-01-06	4.8500	4.9500	4.8500	4.8500	0.000%	4	3,497	-64.948%
2025-01-03	5.0000	5.0000	4.8500	4.8500	-12.770%	92	3,500	-64.948%
2024-12-31	5.5600	5.5600	5.5600	5.5600	-2.456%	1	3,524	-69.424%
2024-12-27	5.5500	5.7000	5.5500	5.7000	0.000%	4	3,524	-70.175%
2024-12-23	5.6500	5.7000	5.6500	5.7000	-0.870%	42	3,524	-70.175%
2024-12-20	5.7500	5.7500	5.7500	5.7500	-4.167%	18	3,524	-70.435%
2024-12-19	5.9500	6.0000	5.9500	6.0000	+13.208%	108	3,519	-71.667%
2024-12-16	5.3500	5.3500	5.3000	5.3000	-15.200%	5	3,519	-67.925%
2024-12-13	6.2500	6.2500	6.2500	6.2500	+10.619%	4	3,519	-72.800%
2024-12-12	5.6500	5.6500	5.6000	5.6500	+4.630%	5	3,519	-69.912%
2024-12-09	5.4500	5.5000	5.3500	5.4000	-10.000%	80	3,523	-68.519%
2024-11-29	6.0000	6.0000	6.0000	6.0000	-4.000%	4	3,556	-71.667%
2024-11-26	6.2500	6.2500	6.2500	6.2500	-2.344%	1	3,555	-72.800%
2024-11-25	6.4000	6.4000	6.4000	6.4000	-7.914%	1	3,555	-73.438%
2024-11-14	7.0400	7.0400	6.7900	6.9500	+12.642%	5	3,556	-75.540%
2024-11-13	6.0000	6.1700	6.0000	6.1700	-11.478%	24	3,561	-72.447%
2024-11-08	6.9700	6.9700	6.9700	6.9700	-11.210%	16	3,582	-75.610%
2024-11-07	7.8500	7.8500	7.8500	7.8500	+6.803%	2	3,590	-78.344%
2024-11-06	7.3000	7.3500	7.3000	7.3500	+2.797%	20	3,592	-76.871%
2024-10-24	7.0000	7.1500	7.0000	7.1500	-1.379%	6	3,592	-76.224%
2024-10-17	7.2500	7.2600	7.2500	7.2500	-0.549%	10	3,593	-76.552%
2024-10-16	7.3000	7.3000	7.2900	7.2900	+0.413%	2	3,583	-76.680%
2024-10-15	7.2100	7.3100	7.2000	7.2600	+0.833%	68	3,584	-76.584%
2024-10-04	7.2200	7.2300	7.2000	7.2000	+2.128%	36	3,549	-76.389%
2024-10-03	7.0500	7.0500	7.0500	7.0500	+1.732%	1	3,538	-75.887%
2024-10-01	6.9300	6.9300	6.9300	6.9300	+6.615%	1	3,538	-75.469%
2024-09-24	6.5000	6.5000	6.5000	6.5000	+1.562%	3	3,538	-73.846%
2024-09-20	6.4000	6.4000	6.4000	6.4000	+6.667%	4	3,538	-73.438%
2024-09-19	6.1000	6.1000	6.0000	6.0000	-2.280%	3	3,538	-71.667%
2024-09-18	6.2000	6.2000	6.0000	6.1400	+2.676%	111	3,540	-72.313%
2024-09-13	5.9800	5.9800	5.8800	5.9800	+2.749%	26	3,595	-71.572%
2024-09-12	5.8000	5.8200	5.7500	5.8200	-0.852%	26	3,582	-70.790%
2024-09-11	5.8700	5.8700	5.8700	5.8700	-3.770%	1	3,561	-71.039%
2024-09-10	6.1000	6.1000	6.1000	6.1000	+3.390%	2	3,562	-72.131%
2024-09-03	5.9000	5.9000	5.9000	5.9000	+3.509%	1	3,560	-71.186%
2024-08-30	5.8000	5.8000	5.7000	5.7000	-2.397%	32	3,548	-70.175%
2024-08-29	5.7500	5.8400	5.7500	5.8400	-1.017%	3	3,548	-70.890%
2024-08-28	5.8700	5.9000	5.8700	5.9000	+2.787%	3	3,547	-71.186%
2024-08-23	6.2500	6.2500	5.7400	5.7400	-5.281%	6	3,546	-70.383%
2024-08-22	6.0600	6.0600	6.0600	6.0600	-1.463%	10	3,546	-71.947%
2024-08-21	6.1500	6.1500	6.1500	6.1500	-0.806%	9	3,536	-72.358%
2024-08-20	6.2000	6.2000	6.2000	6.2000	+2.479%	1	3,545	-72.581%
2024-08-19	6.0500	6.0500	6.0500	6.0500	0.000%	1	3,545	-71.901%
2024-08-16	5.8000	6.0500	5.8000	6.0500	+4.310%	102	3,546	-71.901%
2024-08-15	5.8800	5.9300	5.7700	5.8000	-3.974%	1,006	3,521	-70.690%
2024-08-12	6.0400	6.0400	6.0400	6.0400	-0.165%	30	2,838	-71.854%
2024-08-09	5.9600	6.0500	5.9600	6.0500	+5.035%	34	2,812	-71.901%
2024-08-08	5.8400	5.8400	5.7600	5.7600	-12.727%	21	2,815	-70.486%
2024-08-07	6.0200	6.6000	6.0200	6.6000	+12.821%	6	2,836	-74.242%
2024-08-06	5.9000	5.9500	5.8400	5.8500	-3.306%	7	2,832	-70.940%
2024-08-05	6.0000	6.0500	6.0000	6.0500	+1.340%	11	2,826	-71.901%
2024-08-02	5.4600	5.9700	5.4600	5.9700	+2.931%	32	2,837	-71.524%
2024-08-01	5.6000	5.8000	5.5400	5.8000	+7.807%	7	2,853	-70.690%
2024-07-31	5.4000	5.4000	5.3800	5.3800	-1.284%	90	2,848	-68.401%
2024-07-30	5.4600	5.5400	5.4500	5.4500	-2.679%	7	2,858	-68.807%
2024-07-29	5.6000	5.6000	5.6000	5.6000	+0.539%	1	2,851	-69.643%
2024-07-25	5.6500	5.6500	5.5300	5.5700	+3.340%	15	2,850	-69.479%
2024-07-24	5.5200	5.5200	5.3900	5.3900	+0.748%	49	2,845	-68.460%
2024-07-23	5.3300	5.4100	5.3300	5.3500	-4.464%	12	2,796	-68.224%
2024-07-19	5.5500	5.6000	5.5500	5.6000	+2.752%	13	2,787	-69.643%
2024-07-18	5.4500	5.4500	5.4300	5.4500	0.000%	11	2,786	-68.807%
2024-07-17	5.2900	5.4500	5.2900	5.4500	+2.830%	13	2,775	-68.807%
2024-07-15	5.3200	5.3200	5.1500	5.3000	+2.913%	62	2,762	-67.925%
2024-07-12	5.0500	5.2400	5.0500	5.1500	-7.374%	103	2,705	-66.990%
2024-07-11	5.5600	5.5600	5.5600	5.5600	+2.773%	10	2,658	-69.424%
2024-07-10	5.1700	6.0000	5.1700	5.4100	-3.737%	7	2,668	-68.577%
2024-07-09	5.6500	5.8500	5.5500	5.6200	-4.746%	8	2,662	-69.751%
2024-07-08	5.7500	5.9000	5.6900	5.9000	+0.855%	37	2,658	-71.186%
2024-07-05	5.8500	5.8500	5.8500	5.8500	+1.739%	10	2,633	-70.940%
2024-07-03	5.7000	5.7500	5.7000	5.7500	-2.707%	17	2,606	-70.435%
2024-07-02	5.8800	6.0000	5.8000	5.9100	-1.500%	17	2,606	-71.235%
2024-07-01	6.0000	6.0800	6.0000	6.0000	-5.512%	23	2,596	-71.667%
2024-06-28	5.3300	6.3500	5.3300	6.3500	+3.420%	2,044	2,573	-73.228%
2024-06-27	5.5800	6.2500	5.5800	6.1400	+0.163%	64	563	-72.313%
2024-06-26	5.2100	6.1500	5.2100	6.1300	-19.236%	145	533	-72.268%
2024-06-24	7.5900	7.5900	7.5900	7.5900	+3.973%	5	421	-77.602%
2024-06-20	7.3000	7.3000	7.3000	7.3000	+2.672%	1	416	-76.712%
2024-06-10	7.1100	7.1100	7.1100	7.1100	+0.994%	2	415	-76.090%
2024-06-06	6.9700	7.2500	6.8300	7.0400	-4.478%	26	413	-75.852%
2024-06-05	7.3700	7.3700	7.3700	7.3700	-0.136%	1	388	-76.934%