Dark

RIVN20261218P5
RIVN Dec 18 2026 5.00 Put (RIVN261218P00005000)
option OPRA

EOD

Oct 1, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0100	0.0100	0.0100	0.0100	0.000%	1	43,966	0.000%
2026-09-25	0.0100	0.0100	0.0100	0.0100	0.000%	1	43,966	0.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	-66.667%	31	43,966	0.000%
2026-09-16	0.1000	0.1000	0.0300	0.0300	+200.000%	31	43,997	-66.667%
2026-09-14	0.0400	0.0400	0.0100	0.0100	-66.667%	8	43,966	0.000%
2026-09-11	0.0300	0.0300	0.0300	0.0300	-50.000%	4	43,966	-66.667%
2026-09-10	0.0600	0.0600	0.0600	0.0600	+50.000%	4	43,968	-83.333%
2026-09-08	0.0200	0.0800	0.0200	0.0400	+33.333%	504	43,967	-75.000%
2026-08-26	0.0900	0.0900	0.0300	0.0300	0.000%	4	43,966	-66.667%
2026-08-24	0.0700	0.0700	0.0300	0.0300	+50.000%	12	43,965	-66.667%
2026-08-21	0.0800	0.0800	0.0200	0.0200	-33.333%	9	43,966	-50.000%
2026-08-20	0.0200	0.0300	0.0200	0.0300	-40.000%	2	43,963	-66.667%
2026-08-17	0.0500	0.0500	0.0500	0.0500	+25.000%	1	43,963	-80.000%
2026-08-14	0.0400	0.0400	0.0400	0.0400	-63.636%	2	43,963	-75.000%
2026-08-13	0.1100	0.1100	0.1000	0.1100	+120.000%	3	43,964	-90.909%
2026-08-07	0.1000	0.1000	0.0500	0.0500	+25.000%	2	43,964	-80.000%
2026-08-06	0.0400	0.0400	0.0400	0.0400	+33.333%	10	43,964	-75.000%
2026-08-04	0.0200	0.0400	0.0200	0.0300	-62.500%	11	43,964	-66.667%
2026-08-03	0.0800	0.0800	0.0400	0.0800	-46.667%	803	43,964	-87.500%
2026-07-31	0.1500	0.1500	0.1500	0.1500	+200.000%	1	44,028	-93.333%
2026-07-27	0.0400	0.0600	0.0100	0.0500	0.000%	16	44,027	-80.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	0.000%	2	44,025	-80.000%
2026-07-14	0.0300	0.0500	0.0300	0.0500	0.000%	6	44,027	-80.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	-37.500%	4	44,021	-80.000%
2026-07-07	0.0800	0.0800	0.0800	0.0800	+60.000%	2	44,023	-87.500%
2026-07-02	0.0500	0.0500	0.0500	0.0500	-37.500%	13	44,022	-80.000%
2026-07-01	0.0800	0.0800	0.0800	0.0800	-46.667%	5	44,022	-87.500%
2026-06-18	0.1500	0.1500	0.1500	0.1500	+50.000%	5	44,022	-93.333%
2026-06-10	0.1000	0.1000	0.1000	0.1000	0.000%	1	44,022	-90.000%
2026-06-09	0.1000	0.1000	0.1000	0.1000	+11.111%	5	44,022	-90.000%
2026-06-04	0.1000	0.1000	0.0700	0.0900	-10.000%	10	44,022	-88.889%
2026-06-02	0.1000	0.1000	0.1000	0.1000	-28.571%	100	44,027	-90.000%
2026-05-26	0.1300	0.1400	0.1300	0.1400	+7.692%	11	44,127	-92.857%
2026-05-21	0.1300	0.1300	0.1300	0.1300	-7.143%	5	44,127	-92.308%
2026-05-20	0.1500	0.1500	0.1400	0.1400	0.000%	35	44,127	-92.857%
2026-05-19	0.1400	0.1400	0.1400	0.1400	+27.273%	1	44,125	-92.857%
2026-05-11	0.1300	0.1300	0.1100	0.1100	-21.429%	106	44,125	-90.909%
2026-05-07	0.1400	0.1400	0.1400	0.1400	+27.273%	30	44,130	-92.857%
2026-04-27	0.1100	0.1100	0.1100	0.1100	-38.889%	1	44,130	-90.909%
2026-04-23	0.1800	0.1800	0.1800	0.1800	+20.000%	1	44,130	-94.444%
2026-04-20	0.1500	0.1500	0.1500	0.1500	0.000%	4	44,130	-93.333%
2026-04-17	0.1500	0.1500	0.1500	0.1500	0.000%	16	44,134	-93.333%
2026-04-15	0.1500	0.1500	0.1500	0.1500	-25.000%	1	44,150	-93.333%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-9.091%	5	44,151	-95.000%
2026-04-09	0.2200	0.2200	0.2200	0.2200	0.000%	1	44,146	-95.455%
2026-04-08	0.2200	0.2200	0.2200	0.2200	+10.000%	1	44,146	-95.455%
2026-04-06	0.2000	0.2000	0.2000	0.2000	+11.111%	1	44,147	-95.000%
2026-03-18	0.1800	0.1800	0.1800	0.1800	-14.286%	5	44,147	-94.444%
2026-03-17	0.2200	0.2200	0.1500	0.2100	-12.500%	41	44,142	-95.238%
2026-03-16	0.2200	0.2400	0.2000	0.2400	+4.348%	84	44,142	-95.833%
2026-02-24	0.2600	0.2600	0.2300	0.2300	-17.857%	2	44,132	-95.652%
2026-02-23	0.2000	0.2800	0.2000	0.2800	+21.739%	2	44,133	-96.429%
2026-02-20	0.2600	0.2600	0.2300	0.2300	-4.167%	6	44,132	-95.652%
2026-02-13	0.2500	0.2800	0.1000	0.2400	-20.000%	108	44,020	-95.833%
2026-02-09	0.3000	0.3000	0.3000	0.3000	+11.111%	1	44,020	-96.667%
2026-02-03	0.2800	0.2800	0.2500	0.2700	+3.846%	25	44,019	-96.296%
2026-01-23	1.1100	1.1100	0.2600	0.2600	+23.810%	2	44,006	-96.154%
2026-01-07	0.2100	0.2100	0.2100	0.2100	-19.231%	100	44,005	-95.238%
2026-01-06	0.2600	0.2600	0.2500	0.2600	+225.000%	1,520	44,090	-96.154%
2025-12-23	0.2700	0.2700	0.0800	0.0800	-74.194%	2	43,585	-87.500%
2025-12-22	0.3100	0.3100	0.3100	0.3100	-8.824%	69	43,585	-96.774%
2025-12-18	0.3400	0.3400	0.3400	0.3400	-5.556%	1	43,585	-97.059%
2025-12-17	0.3300	0.3600	0.3300	0.3600	+9.091%	53	43,585	-97.222%
2025-12-15	0.3300	0.3300	0.3300	0.3300	-5.714%	1	43,581	-96.970%
2025-12-10	0.3500	0.3500	0.3500	0.3500	0.000%	69	43,581	-97.143%
2025-12-09	0.3500	0.3500	0.3500	0.3500	0.000%	30	43,581	-97.143%
2025-12-01	0.3500	0.3500	0.3500	0.3500	-14.634%	30	43,581	-97.143%
2025-11-19	0.4100	0.4100	0.4100	0.4100	+5.128%	75	43,581	-97.561%
2025-11-14	0.3900	0.3900	0.3900	0.3900	+14.706%	20	43,581	-97.436%
2025-11-10	0.3000	0.3400	0.3000	0.3400	-2.857%	104	43,581	-97.059%
2025-11-05	0.3800	0.4000	0.3500	0.3500	-16.667%	21	43,681	-97.143%
2025-10-28	0.4200	0.4200	0.4200	0.4200	+7.692%	1	43,663	-97.619%
2025-10-21	0.3900	0.3900	0.3900	0.3900	0.000%	6	43,663	-97.436%
2025-10-20	0.3800	0.3900	0.3800	0.3900	-7.143%	7	43,663	-97.436%
2025-10-16	0.4200	0.4200	0.4200	0.4200	+13.514%	1,150	43,664	-97.619%
2025-10-15	0.3700	0.3700	0.3700	0.3700	-7.500%	2	43,664	-97.297%
2025-10-14	0.4000	0.4000	0.4000	0.4000	0.000%	3	43,664	-97.500%
2025-10-10	0.4000	0.4000	0.4000	0.4000	-4.762%	1	43,664	-97.500%
2025-10-02	0.4200	0.4200	0.4200	0.4200	+16.667%	3	43,663	-97.619%
2025-09-26	0.3600	0.3600	0.3600	0.3600	0.000%	20	43,663	-97.222%
2025-09-25	0.3600	0.3600	0.3600	0.3600	+5.882%	15	43,648	-97.222%
2025-09-24	0.3600	0.3600	0.3400	0.3400	-5.556%	16	43,633	-97.059%
2025-09-22	0.3600	0.3600	0.3600	0.3600	0.000%	15	43,617	-97.222%
2025-09-18	0.3600	0.3600	0.3600	0.3600	-7.692%	15	43,602	-97.222%
2025-09-12	0.3900	0.3900	0.3900	0.3900	0.000%	10	43,587	-97.436%
2025-09-11	0.4000	0.4000	0.3900	0.3900	+2.632%	100	43,577	-97.436%
2025-09-08	0.3800	0.3800	0.3800	0.3800	0.000%	15	43,577	-97.368%
2025-09-05	0.3700	0.3800	0.3700	0.3800	0.000%	21	43,562	-97.368%
2025-09-04	0.3800	0.3800	0.3800	0.3800	+2.703%	15	43,547	-97.368%
2025-09-03	0.3800	0.3800	0.3700	0.3700	-2.632%	15	43,532	-97.297%
2025-09-02	0.3800	0.3800	0.3800	0.3800	0.000%	1	43,517	-97.368%
2025-08-27	0.3800	0.3800	0.3800	0.3800	-17.391%	89	43,517	-97.368%
2025-08-20	0.4600	0.4600	0.4600	0.4600	0.000%	100	43,506	-97.826%
2025-08-12	0.4600	0.4600	0.4600	0.4600	+4.545%	100	43,438	-97.826%
2025-08-11	0.4400	0.4400	0.4400	0.4400	-4.348%	1	43,419	-97.727%
2025-08-06	0.4600	0.4600	0.4500	0.4600	+6.977%	183	43,419	-97.826%
2025-07-28	0.4300	0.4300	0.4300	0.4300	+7.500%	1	43,489	-97.674%
2025-07-25	0.4000	0.4400	0.4000	0.4000	-9.091%	9	43,488	-97.500%
2025-07-23	0.3900	0.4400	0.3900	0.4400	+7.317%	4	43,493	-97.727%
2025-07-22	0.3900	0.4400	0.3900	0.4100	-4.651%	7	43,493	-97.561%
2025-07-21	0.4300	0.4300	0.4000	0.4300	+4.878%	30	43,488	-97.674%
2025-07-18	0.4700	0.4700	0.4000	0.4100	+2.500%	42	43,458	-97.561%
2025-07-17	0.4000	0.4000	0.4000	0.4000	-11.111%	3	43,433	-97.500%
2025-07-15	0.4500	0.4500	0.4400	0.4500	+7.143%	10	43,436	-97.778%
2025-07-14	0.4200	0.4200	0.4200	0.4200	-4.545%	1	43,426	-97.619%
2025-07-11	0.4400	0.4400	0.4400	0.4400	0.000%	2	43,427	-97.727%
2025-07-10	0.4500	0.4500	0.4300	0.4400	-2.222%	10	43,425	-97.727%
2025-07-08	0.4500	0.4500	0.4500	0.4500	-8.163%	2	43,417	-97.778%
2025-07-07	0.4800	0.5200	0.4800	0.4900	0.000%	8	43,418	-97.959%
2025-07-03	0.4900	0.4900	0.4900	0.4900	-3.922%	1	43,420	-97.959%
2025-07-01	0.5100	0.5200	0.4900	0.5100	+2.000%	30	43,477	-98.039%
2025-06-30	0.5000	0.5000	0.5000	0.5000	+2.041%	5	43,447	-98.000%
2025-06-27	0.4900	0.4900	0.4900	0.4900	-7.547%	1	43,442	-97.959%
2025-06-25	0.5300	0.5300	0.5300	0.5300	-1.852%	1	43,441	-98.113%
2025-06-24	0.5400	0.5400	0.5200	0.5400	+8.000%	11	43,440	-98.148%
2025-06-10	0.5000	0.5000	0.5000	0.5000	-1.961%	1	43,429	-98.000%
2025-06-09	0.4900	0.5100	0.4900	0.5100	0.000%	6	43,428	-98.039%
2025-06-02	0.5100	0.5100	0.5100	0.5100	+10.870%	2	43,422	-98.039%
2025-05-20	0.4300	0.4700	0.4300	0.4600	+2.222%	1,017	43,420	-97.826%
2025-05-19	0.4500	0.4500	0.4500	0.4500	+2.273%	1	42,405	-97.778%
2025-05-16	0.4300	0.4400	0.4300	0.4400	0.000%	48	42,405	-97.727%
2025-05-15	0.4400	0.4400	0.4400	0.4400	-13.725%	1	42,390	-97.727%
2025-05-14	0.4600	0.5700	0.4600	0.5100	+18.605%	3	42,391	-98.039%
2025-05-13	0.4600	0.4600	0.4300	0.4300	-4.444%	20	42,389	-97.674%
2025-05-12	0.5100	0.5100	0.4400	0.4500	-8.163%	230	42,369	-97.778%
2025-05-09	0.5000	0.5100	0.4900	0.4900	0.000%	436	42,359	-97.959%
2025-05-08	0.5200	0.5200	0.4900	0.4900	-7.547%	431	42,226	-97.959%
2025-05-07	0.5400	0.5400	0.5200	0.5300	-1.852%	283	41,932	-98.113%
2025-05-06	0.5400	0.5400	0.5400	0.5400	0.000%	44	42,064	-98.148%
2025-05-02	0.6900	0.7000	0.5400	0.5400	-10.000%	1,044	42,020	-98.148%
2025-05-01	0.6100	0.6100	0.6000	0.6000	+5.263%	15	41,769	-98.333%
2025-04-30	0.5700	0.5700	0.5700	0.5700	-1.724%	100	41,754	-98.246%
2025-04-29	0.6100	0.6100	0.5800	0.5800	-1.695%	2	41,654	-98.276%
2025-04-28	0.5900	0.5900	0.5900	0.5900	-3.279%	104	41,653	-98.305%
2025-04-25	0.6400	0.6400	0.6100	0.6100	-1.613%	532	41,553	-98.361%
2025-04-24	0.6200	0.6200	0.6200	0.6200	-3.125%	3	41,289	-98.387%
2025-04-23	0.6400	0.6400	0.6400	0.6400	-14.667%	15	41,289	-98.438%
2025-04-21	0.7500	0.7500	0.7500	0.7500	+2.740%	1	41,274	-98.667%
2025-04-17	0.7200	0.7300	0.7200	0.7300	-1.351%	2	41,271	-98.630%
2025-04-16	0.7100	0.7500	0.7000	0.7400	+2.778%	154	41,271	-98.649%
2025-04-15	0.7100	0.7200	0.6900	0.7200	-7.692%	151	41,309	-98.611%
2025-04-10	0.7100	0.7800	0.7100	0.7800	-6.024%	6	41,253	-98.718%
2025-04-09	0.7400	0.8300	0.7400	0.8300	-1.190%	6	41,253	-98.795%
2025-04-08	0.8400	0.8400	0.8400	0.8400	-3.448%	2	41,253	-98.810%
2025-04-07	0.8700	0.8700	0.8700	0.8700	+8.750%	95	41,255	-98.851%
2025-04-04	0.8000	0.8000	0.8000	0.8000	+11.111%	8	41,274	-98.750%
2025-04-03	0.7200	0.7200	0.7200	0.7200	+12.500%	1	41,278	-98.611%
2025-04-02	0.6800	0.6800	0.6400	0.6400	+1.587%	18	41,278	-98.438%
2025-04-01	0.6400	0.6400	0.6300	0.6300	-10.000%	16	41,260	-98.413%
2025-03-31	0.7000	0.7000	0.7000	0.7000	+6.061%	1	41,244	-98.571%
2025-03-27	0.6600	0.6600	0.6600	0.6600	0.000%	6	41,244	-98.485%
2025-03-24	0.6700	0.6700	0.6600	0.6600	-8.333%	160	41,245	-98.485%
2025-03-21	0.7200	0.7200	0.7200	0.7200	+7.463%	10	41,145	-98.611%
2025-03-20	0.6700	0.6700	0.6700	0.6700	-18.293%	1	41,140	-98.507%
2025-03-11	0.8200	0.8200	0.8200	0.8200	+7.895%	10	41,140	-98.780%
2025-03-10	0.7600	0.7600	0.7600	0.7600	-1.299%	2,750	41,140	-98.684%
2025-03-05	0.7700	0.7700	0.7700	0.7700	+5.479%	4	38,390	-98.701%
2025-02-28	0.7300	0.7300	0.7300	0.7300	-5.195%	2	38,390	-98.630%
2025-02-27	0.7700	0.7700	0.7700	0.7700	-2.532%	2	38,390	-98.701%
2025-02-25	0.7700	0.7900	0.7500	0.7900	+5.333%	6	38,390	-98.734%
2025-02-24	0.7500	0.7500	0.7500	0.7500	+8.696%	23	38,390	-98.667%
2025-02-21	0.6900	0.6900	0.6900	0.6900	-1.429%	4	38,410	-98.551%
2025-02-20	0.6900	0.7000	0.6900	0.7000	+2.941%	50	38,410	-98.571%
2025-02-19	0.6600	0.6800	0.6600	0.6800	-1.449%	53	38,432	-98.529%
2025-02-18	0.6900	0.6900	0.6900	0.6900	-1.429%	3	38,431	-98.551%
2025-02-14	0.7000	0.7000	0.7000	0.7000	-7.895%	4	38,431	-98.571%
2025-02-12	0.7600	0.7600	0.7600	0.7600	+2.703%	1	38,431	-98.684%
2025-02-11	0.7400	0.7400	0.7400	0.7400	+1.370%	1	38,431	-98.649%
2025-02-10	0.7300	0.7300	0.7300	0.7300	-5.195%	15	38,431	-98.630%
2025-02-04	0.7700	0.7700	0.7700	0.7700	0.000%	10	38,431	-98.701%
2025-01-27	0.7700	0.7700	0.7700	0.7700	0.000%	1	38,431	-98.701%
2025-01-23	0.7700	0.7700	0.7700	0.7700	+5.479%	4	38,431	-98.701%
2025-01-22	0.7500	0.7700	0.7300	0.7300	-3.947%	54	38,431	-98.630%
2025-01-21	0.7500	0.7600	0.7500	0.7600	+8.571%	6	38,430	-98.684%
2025-01-17	0.7000	0.7000	0.7000	0.7000	-5.405%	10	38,430	-98.571%
2025-01-16	0.7400	0.7400	0.7400	0.7400	-7.500%	10	38,430	-98.649%
2025-01-13	0.8000	0.8000	0.8000	0.8000	+3.896%	2	38,440	-98.750%
2025-01-08	0.7600	0.7700	0.7600	0.7700	+6.944%	2	38,440	-98.701%
2025-01-07	0.6500	0.7200	0.6500	0.7200	+4.348%	18	38,440	-98.611%
2025-01-06	0.6900	0.6900	0.6900	0.6900	+2.985%	100	38,440	-98.551%
2025-01-03	0.7300	0.7300	0.6700	0.6700	-15.190%	2,108	38,340	-98.507%
2024-12-30	0.8000	0.8000	0.7900	0.7900	-3.659%	50	37,959	-98.734%
2024-12-24	0.8200	0.8200	0.8200	0.8200	+5.128%	10	37,919	-98.780%
2024-12-16	0.7900	0.8100	0.7800	0.7800	-2.500%	1,025	37,919	-98.718%
2024-12-13	0.7900	0.8000	0.7900	0.8000	-1.235%	200	37,404	-98.750%
2024-12-10	0.8000	0.8100	0.8000	0.8100	-2.410%	212	37,317	-98.765%
2024-12-09	0.8000	0.8300	0.7700	0.8300	-1.190%	416	37,229	-98.795%
2024-12-06	0.8400	0.8400	0.8400	0.8400	-9.677%	6	37,090	-98.810%
2024-12-05	0.8900	0.9300	0.8800	0.9300	+3.333%	10,058	36,965	-98.925%
2024-12-04	0.9000	0.9000	0.9000	0.9000	-2.174%	113	27,034	-98.889%
2024-12-02	0.9200	0.9200	0.9200	0.9200	+3.371%	1	26,934	-98.913%
2024-11-29	0.8900	0.8900	0.8900	0.8900	-2.198%	6	26,935	-98.876%
2024-11-26	0.9100	0.9100	0.9100	0.9100	-2.151%	5	26,935	-98.901%
2024-11-25	0.9500	0.9500	0.9300	0.9300	-9.709%	7	26,935	-98.925%
2024-11-21	1.0300	1.0300	1.0300	1.0300	-2.830%	2	26,935	-99.029%
2024-11-20	1.0600	1.0600	1.0600	1.0600	0.000%	2	26,935	-99.057%
2024-11-15	1.0700	1.0900	1.0600	1.0600	+4.950%	10,008	26,935	-99.057%
2024-11-14	0.9800	1.0100	0.9800	1.0100	+9.783%	6	22,819	-99.010%
2024-11-13	1.0000	1.0000	0.9200	0.9200	-9.804%	30	22,819	-98.913%
2024-11-11	1.0200	1.0200	1.0200	1.0200	-12.821%	2	22,819	-99.020%
2024-11-07	1.1700	1.1700	1.1700	1.1700	-7.874%	75	22,821	-99.145%
2024-11-06	1.2500	1.2700	1.2300	1.2700	+10.435%	140	22,821	-99.213%
2024-11-04	1.1500	1.1500	1.1500	1.1500	+3.604%	1	22,866	-99.130%
2024-11-01	1.2000	1.2000	1.1100	1.1100	-8.264%	4	22,866	-99.099%
2024-10-29	1.1900	1.2100	1.1900	1.2100	+10.000%	100	22,866	-99.174%
2024-10-28	1.1000	1.1000	1.1000	1.1000	-5.983%	1	22,839	-99.091%
2024-10-24	1.1700	1.1700	1.1700	1.1700	+1.739%	2	22,840	-99.145%
2024-10-22	1.2000	1.2000	1.1300	1.1500	+3.604%	29	22,838	-99.130%
2024-10-08	1.1300	1.1300	1.1100	1.1100	-5.128%	2	22,837	-99.099%
2024-10-04	1.1300	1.1700	1.1300	1.1700	+7.339%	34	22,838	-99.145%
2024-10-03	1.0900	1.0900	1.0900	1.0900	-2.679%	5	22,834	-99.083%
2024-10-02	1.1500	1.1500	1.1200	1.1200	+1.818%	6	22,834	-99.107%
2024-10-01	1.0500	1.1000	1.0500	1.1000	+10.000%	24	22,835	-99.091%
2024-09-30	1.0200	1.0200	1.0000	1.0000	-4.762%	3	22,834	-99.000%
2024-09-23	1.0500	1.0500	1.0500	1.0500	+6.061%	1	22,833	-99.048%
2024-09-20	0.9900	0.9900	0.9900	0.9900	+4.211%	2	22,832	-98.990%
2024-09-16	0.9500	0.9500	0.9500	0.9500	+3.261%	2	22,831	-98.947%
2024-09-12	0.9000	0.9200	0.8900	0.9200	+2.222%	14	22,831	-98.913%
2024-09-11	0.9000	0.9000	0.9000	0.9000	-10.000%	3	22,825	-98.889%
2024-09-10	1.0000	1.0000	1.0000	1.0000	+1.010%	1	22,825	-99.000%
2024-09-06	0.9800	0.9900	0.9800	0.9900	+6.452%	100	22,824	-98.990%
2024-09-03	0.9300	0.9300	0.9300	0.9300	+3.333%	5	22,824	-98.925%
2024-08-26	0.9700	0.9700	0.9000	0.9000	-12.621%	17	22,824	-98.889%
2024-08-22	1.0300	1.0300	1.0300	1.0300	+7.292%	15,000	20,981	-99.029%
2024-08-21	0.9600	0.9600	0.9600	0.9600	+6.667%	75	8,094	-98.958%
2024-08-16	0.9000	0.9000	0.9000	0.9000	-1.099%	100	8,094	-98.889%
2024-08-15	0.9000	0.9100	0.8900	0.9100	-7.143%	718	8,053	-98.901%
2024-08-12	0.9800	0.9800	0.9800	0.9800	+7.692%	100	7,553	-98.980%
2024-08-09	0.9200	0.9200	0.9100	0.9100	+2.247%	988	7,528	-98.901%
2024-08-08	1.0000	1.0000	0.8900	0.8900	-11.000%	211	7,060	-98.876%
2024-08-07	0.9900	1.0000	0.9800	1.0000	0.000%	1,532	6,958	-99.000%
2024-08-06	1.0300	1.0300	1.0000	1.0000	-2.913%	41	5,978	-99.000%
2024-08-05	1.0300	1.0300	1.0300	1.0300	+3.000%	35	5,968	-99.029%
2024-08-01	1.0000	1.0000	1.0000	1.0000	+5.263%	10	5,936	-99.000%
2024-07-31	0.9500	0.9600	0.9500	0.9500	-1.042%	116	5,946	-98.947%
2024-07-30	0.9700	0.9700	0.9600	0.9600	-2.041%	100	5,836	-98.958%
2024-07-29	0.9800	0.9800	0.9800	0.9800	0.000%	10	5,736	-98.980%
2024-07-25	0.9600	0.9800	0.9600	0.9800	0.000%	35	5,736	-98.980%
2024-07-24	0.9800	0.9800	0.9800	0.9800	+1.031%	39	5,711	-98.980%
2024-07-23	0.9700	0.9700	0.9700	0.9700	-1.020%	124	5,672	-98.969%
2024-07-22	0.9700	0.9800	0.9600	0.9800	0.000%	282	5,554	-98.980%
2024-07-18	0.9600	0.9800	0.9400	0.9800	+1.031%	301	5,387	-98.980%
2024-07-17	0.9700	0.9700	0.9700	0.9700	+6.593%	13	5,389	-98.969%
2024-07-16	0.9500	0.9500	0.9000	0.9100	-4.211%	224	5,378	-98.901%
2024-07-15	0.9500	0.9500	0.9500	0.9500	-3.061%	8	5,186	-98.947%
2024-07-12	0.9900	1.1200	0.9800	0.9800	+1.031%	1,311	5,194	-98.980%
2024-07-11	0.9800	0.9800	0.9700	0.9700	-1.020%	152	4,560	-98.969%
2024-07-10	1.0000	1.0000	0.9700	0.9800	-2.000%	1,009	4,411	-98.980%
2024-07-09	0.9200	1.0000	0.9200	1.0000	+2.041%	61	3,430	-99.000%
2024-07-08	1.0300	1.0400	0.9700	0.9800	-3.922%	29	3,369	-98.980%
2024-07-05	1.0200	1.0200	1.0200	1.0200	+0.990%	2	3,367	-99.020%
2024-07-03	1.0100	1.0100	1.0100	1.0100	+2.020%	1	3,365	-99.010%
2024-07-02	1.0900	1.0900	0.9900	0.9900	-8.333%	6	3,365	-98.990%
2024-07-01	1.0700	1.0800	1.0700	1.0800	0.000%	2	3,364	-99.074%
2024-06-28	1.0800	1.1200	1.0800	1.0800	-3.571%	4	3,362	-99.074%
2024-06-27	1.1200	1.1300	1.1200	1.1200	-1.754%	203	3,362	-99.107%
2024-06-26	1.1000	1.3200	1.1000	1.1400	-25.974%	333	3,270	-99.123%
2024-06-18	1.5000	1.5400	1.5000	1.5400	+0.654%	5	3,116	-99.351%
2024-06-14	1.5300	1.5300	1.5300	1.5300	+3.378%	2	3,116	-99.346%
2024-06-13	1.5000	1.5000	1.4800	1.4800	-1.333%	16	3,115	-99.324%
2024-06-12	1.5000	1.5000	1.5000	1.5000	0.000%	3	3,099	-99.333%
2024-06-10	1.5000	1.5000	1.5000	1.5000	-1.961%	6	3,100	-99.333%
2024-06-05	1.5300	1.5300	1.5300	1.5300	-0.649%	20	3,106	-99.346%
2024-06-04	1.5400	1.5400	1.5400	1.5400	-2.532%	10	3,086	-99.351%
2024-06-03	1.5800	1.5800	1.5800	1.5800	+4.636%	1	3,076	-99.367%
2024-05-31	1.5100	1.5100	1.5100	1.5100	-4.430%	2	3,075	-99.338%
2024-05-30	1.6300	1.6300	1.5700	1.5800	-0.629%	9	3,074	-99.367%
2024-05-28	1.5600	1.5900	1.5600	1.5900	-4.790%	23	3,081	-99.371%
2024-05-24	1.6700	1.6700	1.6700	1.6700	+5.031%	2	3,063	-99.401%
2024-05-23	1.6400	1.6400	1.5900	1.5900	-0.625%	101	3,063	-99.371%
2024-05-22	1.6800	1.6800	1.6000	1.6000	-3.614%	22	2,962	-99.375%
2024-05-21	1.6600	1.6600	1.6600	1.6600	0.000%	1	2,961	-99.398%
2024-05-20	1.6600	1.6600	1.6600	1.6600	+1.840%	1	2,960	-99.398%
2024-05-17	1.6600	1.6600	1.6300	1.6300	-1.212%	8	2,961	-99.387%
2024-05-16	1.7500	1.7500	1.6500	1.6500	-2.941%	32	2,959	-99.394%
2024-05-15	1.7500	1.7500	1.6800	1.7000	+5.590%	26	2,931	-99.412%
2024-05-14	1.5900	1.6100	1.5800	1.6100	-0.617%	38	2,910	-99.379%
2024-05-13	1.6000	1.6300	1.6000	1.6200	-4.706%	119	2,894	-99.383%
2024-05-10	1.6700	1.7000	1.6700	1.7000	+12.583%	40	2,897	-99.412%
2024-05-09	1.6500	1.6500	1.5100	1.5100	-11.176%	15	2,897	-99.338%
2024-05-08	1.7400	1.7400	1.6600	1.7000	+22.302%	27	2,892	-99.412%
2024-05-07	1.3900	1.3900	1.3900	1.3900	-22.346%	20	2,895	-99.281%
2024-05-02	1.7700	1.7900	1.7500	1.7900	-4.787%	14	2,895	-99.441%
2024-05-01	1.8800	1.8800	1.8800	1.8800	-1.571%	30	2,892	-99.468%
2024-04-30	1.7900	1.9100	1.7900	1.9100	+3.243%	15	2,872	-99.476%
2024-04-29	1.7900	1.8500	1.7900	1.8500	0.000%	8	2,867	-99.459%
2024-04-26	1.8500	1.9000	1.8500	1.8500	-1.596%	48	2,859	-99.459%
2024-04-24	1.9000	1.9000	1.8800	1.8800	+1.622%	25	2,835	-99.468%
2024-04-23	1.8900	1.9500	1.8500	1.8500	-2.632%	20	2,820	-99.459%
2024-04-22	1.9000	1.9000	1.9000	1.9000	-1.554%	10	2,810	-99.474%
2024-04-19	1.8600	1.9300	1.8600	1.9300	+2.116%	4	2,800	-99.482%
2024-04-17	1.9500	1.9500	1.8900	1.8900	-1.047%	2,505	2,794	-99.471%
2024-04-16	1.9500	1.9500	1.9100	1.9100	-4.500%	2	291	-99.476%
2024-04-15	1.8700	2.0000	1.8700	2.0000	+5.820%	63	289	-99.500%
2024-04-12	1.8500	1.8900	1.8500	1.8900	+8.000%	12	227	-99.471%
2024-04-11	1.7000	1.8000	1.7000	1.7500	+1.156%	221	221	-99.429%
2024-04-10	1.7300	1.7300	1.7300	1.7300	0.000%	1	1	-99.422%