Dark

RIVN20270115P10
RIVN Jan 15 2027 10.00 Put (RIVN270115P00010000)
option OPRA

EOD

Oct 1, 2026

0.2400+4.348%(+0.0100)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2600	0.2600	0.2400	0.2400	+4.348%	202	24,258	0.000%
2026-09-30	0.2100	0.2300	0.2000	0.2300	0.000%	311	24,258	+4.348%
2026-09-29	0.2200	0.2300	0.2100	0.2300	+21.053%	889	24,138	+4.348%
2026-09-28	0.2000	0.2000	0.1900	0.1900	-9.524%	8	25,007	+26.316%
2026-09-25	0.2000	0.2100	0.2000	0.2100	-4.545%	5	25,002	+14.286%
2026-09-24	0.2200	0.2200	0.2200	0.2200	-4.348%	1	25,007	+9.091%
2026-09-21	0.2200	0.2500	0.2200	0.2300	-14.815%	19	25,007	+4.348%
2026-09-18	0.2700	0.2700	0.2700	0.2700	-3.571%	28	25,020	-11.111%
2026-09-16	0.3000	0.3000	0.2600	0.2800	+21.739%	18	25,020	-14.286%
2026-09-15	0.3000	0.3000	0.2300	0.2300	-11.538%	150	25,035	+4.348%
2026-09-14	0.2600	0.2600	0.2600	0.2600	+8.333%	3	24,982	-7.692%
2026-09-11	0.2300	0.2600	0.2000	0.2400	-4.000%	241	24,984	0.000%
2026-09-10	0.2500	0.2700	0.2300	0.2500	-7.407%	349	24,996	-4.000%
2026-09-09	0.2300	0.2800	0.2300	0.2700	+12.500%	368	24,997	-11.111%
2026-09-08	0.2700	0.2900	0.2100	0.2400	0.000%	444	25,012	0.000%
2026-09-04	0.2700	0.2800	0.2400	0.2400	-11.111%	192	25,008	0.000%
2026-09-03	0.2900	0.2900	0.2300	0.2700	-6.897%	280	25,008	-11.111%
2026-09-02	0.3000	0.3200	0.2800	0.2900	-6.452%	380	25,030	-17.241%
2026-09-01	0.3200	0.3300	0.2600	0.3100	+14.815%	529	25,070	-22.581%
2026-08-31	0.2800	0.2800	0.2600	0.2700	0.000%	16	25,062	-11.111%
2026-08-28	0.2900	0.2900	0.2700	0.2700	+3.846%	4	25,073	-11.111%
2026-08-27	0.2600	0.2700	0.2600	0.2600	-13.333%	61	25,072	-7.692%
2026-08-26	0.3000	0.3000	0.3000	0.3000	+7.143%	4	25,073	-20.000%
2026-08-25	0.2800	0.2800	0.2800	0.2800	+16.667%	1	25,077	-14.286%
2026-08-21	0.3000	0.3000	0.2400	0.2400	-33.333%	13	25,076	0.000%
2026-08-20	0.3100	0.3600	0.3000	0.3600	-2.703%	20	25,079	-33.333%
2026-08-19	0.4100	0.4200	0.3600	0.3700	-9.756%	76	25,088	-35.135%
2026-08-18	0.4500	0.4500	0.4100	0.4100	+2.500%	12	25,037	-41.463%
2026-08-17	0.4000	0.4000	0.4000	0.4000	+17.647%	1	25,046	-40.000%
2026-08-14	0.3600	0.3800	0.3300	0.3400	0.000%	406	25,046	-29.412%
2026-08-13	0.3600	0.3800	0.3200	0.3400	-5.556%	121	25,077	-29.412%
2026-08-12	0.3600	0.3900	0.3300	0.3600	+5.882%	466	25,083	-33.333%
2026-08-11	0.3500	0.3700	0.3400	0.3400	-15.000%	43	25,143	-29.412%
2026-08-10	0.3900	0.4200	0.3600	0.4000	-4.762%	60	25,183	-40.000%
2026-08-07	0.4200	0.4500	0.3500	0.4200	-6.667%	370	25,190	-42.857%
2026-08-06	0.4800	0.4800	0.4500	0.4500	-4.255%	34	25,210	-46.667%
2026-08-05	0.5000	0.5100	0.4600	0.4700	-7.843%	138	25,201	-48.936%
2026-08-03	0.5600	0.5600	0.5000	0.5100	-10.526%	31	25,220	-52.941%
2026-07-31	0.5700	0.6500	0.5400	0.5700	+16.327%	75	25,245	-57.895%
2026-07-30	0.5400	0.5500	0.4800	0.4900	-5.769%	105	25,233	-51.020%
2026-07-29	0.5100	0.5200	0.5100	0.5200	-5.455%	3	25,259	-53.846%
2026-07-28	0.5900	0.5900	0.5500	0.5500	+1.852%	16	25,261	-56.364%
2026-07-27	0.5700	0.5700	0.5100	0.5400	-5.263%	67	25,268	-55.556%
2026-07-24	0.5700	0.5700	0.5700	0.5700	+39.024%	5	25,302	-57.895%
2026-07-22	0.4100	0.4100	0.4100	0.4100	-21.154%	25	25,307	-41.463%
2026-07-20	0.4700	0.5200	0.4700	0.5200	-5.455%	84	25,282	-53.846%
2026-07-17	0.5500	0.5500	0.5500	0.5500	+3.774%	30	25,283	-56.364%
2026-07-16	0.5400	0.5400	0.5300	0.5300	+8.163%	20	25,253	-54.717%
2026-07-15	0.5400	0.5400	0.4400	0.4900	-9.259%	74	25,243	-51.020%
2026-07-14	0.5500	0.5500	0.5400	0.5400	-3.571%	10	25,246	-55.556%
2026-07-13	0.5600	0.5600	0.5600	0.5600	+3.704%	1	25,251	-57.143%
2026-07-09	0.5400	0.5600	0.5400	0.5400	-19.403%	24	25,250	-55.556%
2026-07-08	0.7700	0.7700	0.6600	0.6700	+6.349%	33	25,270	-64.179%
2026-07-07	0.6200	0.6500	0.5700	0.6300	+43.182%	206	25,258	-61.905%
2026-07-06	0.5700	0.5700	0.4400	0.4400	-16.981%	1,128	25,251	-45.455%
2026-07-02	0.5300	0.5900	0.5000	0.5300	-11.667%	390	25,740	-54.717%
2026-07-01	0.6000	0.6200	0.5600	0.6000	+3.448%	39	25,740	-60.000%
2026-06-30	0.6300	0.6300	0.5800	0.5800	-27.500%	3	25,742	-58.621%
2026-06-26	0.8000	0.8000	0.8000	0.8000	-11.111%	20	25,743	-70.000%
2026-06-25	0.9200	0.9800	0.9000	0.9000	-8.163%	63	25,763	-73.333%
2026-06-24	0.9800	0.9800	0.9800	0.9800	+8.889%	1	25,733	-75.510%
2026-06-23	0.8900	0.9200	0.8900	0.9000	+18.421%	135	25,734	-73.333%
2026-06-22	0.7600	0.7600	0.7600	0.7600	0.000%	14	25,779	-68.421%
2026-06-18	0.7600	0.7600	0.7600	0.7600	+7.042%	1	25,801	-68.421%
2026-06-17	0.7500	0.7500	0.7100	0.7100	-2.740%	7	25,801	-66.197%
2026-06-15	0.7100	0.7300	0.7100	0.7300	-1.351%	7	25,801	-67.123%
2026-06-12	0.9000	0.9000	0.7400	0.7400	-22.105%	152	25,801	-67.568%
2026-06-11	0.9800	0.9900	0.9000	0.9500	-5.000%	141	25,801	-74.737%
2026-06-10	0.9000	1.0000	0.8600	1.0000	+19.048%	204	25,801	-76.000%
2026-06-09	0.8700	0.8800	0.8400	0.8400	-1.176%	7	25,777	-71.429%
2026-06-05	0.8500	0.8500	0.8500	0.8500	+21.429%	30	25,770	-71.765%
2026-06-04	0.6700	0.7000	0.6500	0.7000	+4.478%	16	25,740	-65.714%
2026-06-03	0.7200	0.7400	0.6500	0.6700	-6.944%	34	25,736	-64.179%
2026-06-02	0.7700	0.8100	0.6500	0.7200	-5.263%	50	25,740	-66.667%
2026-06-01	0.7800	0.7800	0.7600	0.7600	-8.434%	9	25,730	-68.421%
2026-05-29	0.8800	0.8800	0.7700	0.8300	-6.742%	34	25,734	-71.084%
2026-05-28	0.8900	0.8900	0.8900	0.8900	-4.301%	5	25,738	-73.034%
2026-05-27	0.9500	0.9500	0.9000	0.9300	-6.061%	11	25,738	-74.194%
2026-05-26	1.0100	1.0100	0.9900	0.9900	-19.512%	12	25,744	-75.758%
2026-05-20	1.2300	1.2300	1.2300	1.2300	+1.653%	1	25,742	-80.488%
2026-05-19	1.2000	1.2300	1.2000	1.2100	+4.310%	29	25,732	-80.165%
2026-05-18	1.1000	1.1600	1.1000	1.1600	+9.434%	240	25,732	-79.310%
2026-05-15	1.0100	1.0600	0.9200	1.0600	+17.778%	208	25,732	-77.358%
2026-05-14	0.9400	0.9400	0.8600	0.9000	-4.255%	24	25,797	-73.333%
2026-05-13	0.9500	0.9500	0.8900	0.9400	-3.093%	63	25,757	-74.468%
2026-05-12	0.9900	1.0300	0.9700	0.9700	0.000%	49	25,757	-75.258%
2026-05-11	0.9700	0.9700	0.9700	0.9700	0.000%	2	25,757	-75.258%
2026-05-08	1.0000	1.0000	0.8900	0.9700	+4.301%	15	25,727	-75.258%
2026-05-07	0.9100	0.9400	0.9100	0.9300	+4.494%	38	25,728	-74.194%
2026-05-06	0.9200	0.9200	0.8600	0.8900	-2.198%	15,021	25,572	-73.034%
2026-05-05	0.8800	0.9100	0.8800	0.9100	-2.151%	41	27,527	-73.626%
2026-05-04	0.9200	0.9800	0.9000	0.9300	+2.198%	165	27,526	-74.194%
2026-05-01	0.8200	0.9100	0.8000	0.9100	+15.190%	95	27,506	-73.626%
2026-04-30	0.7900	0.7900	0.7900	0.7900	-8.140%	3	27,506	-69.620%
2026-04-29	0.8600	0.8600	0.8600	0.8600	0.000%	4	27,506	-72.093%
2026-04-28	0.8600	0.8600	0.8600	0.8600	0.000%	3	27,508	-72.093%
2026-04-24	0.8100	0.8600	0.8100	0.8600	+4.878%	18	27,511	-72.093%
2026-04-23	0.8800	0.8800	0.8200	0.8200	+5.128%	2	27,514	-70.732%
2026-04-22	0.8200	0.8400	0.7700	0.7800	-6.024%	21	27,514	-69.231%
2026-04-21	0.8400	0.8800	0.8000	0.8300	-4.598%	19	27,520	-71.084%
2026-04-20	0.8700	0.8700	0.8400	0.8700	+4.819%	96	27,520	-72.414%
2026-04-17	0.8300	0.8600	0.7800	0.8300	-3.488%	125	27,489	-71.084%
2026-04-16	0.9500	0.9500	0.8400	0.8600	-4.444%	17	27,490	-72.093%
2026-04-15	0.9200	0.9200	0.9000	0.9000	-8.163%	8	27,497	-73.333%
2026-04-14	0.9800	0.9800	0.9800	0.9800	-2.000%	1	27,500	-75.510%
2026-04-13	1.0300	1.0400	0.9800	1.0000	+5.263%	8	27,500	-76.000%
2026-04-10	0.9800	0.9800	0.9400	0.9500	-12.037%	6	27,530	-74.737%
2026-04-08	1.0800	1.0800	1.0800	1.0800	-10.744%	3	27,531	-77.778%
2026-04-07	1.2000	1.2200	1.1800	1.2100	+8.036%	30	27,531	-80.165%
2026-04-02	1.1200	1.1200	1.1200	1.1200	-0.885%	1	27,539	-78.571%
2026-04-01	1.1300	1.1300	1.1300	1.1300	-3.419%	15	27,539	-78.761%
2026-03-31	1.2500	1.2500	1.1700	1.1700	-3.306%	13	27,539	-79.487%
2026-03-30	1.1900	1.2200	1.1900	1.2100	-3.200%	17	27,540	-80.165%
2026-03-27	1.2000	1.2500	1.2000	1.2500	+12.613%	396	27,527	-80.800%
2026-03-26	1.1500	1.1500	1.1100	1.1100	-4.310%	254	27,623	-78.378%
2026-03-25	1.0400	1.1600	1.0400	1.1600	-5.691%	33	27,412	-79.310%
2026-03-20	1.1500	1.2300	1.0300	1.2300	+13.889%	278	27,412	-80.488%
2026-03-19	1.0500	1.1200	1.0500	1.0800	+1.887%	37	27,194	-77.778%
2026-03-18	1.0600	1.0600	1.0600	1.0600	-1.852%	10	27,186	-77.358%
2026-03-17	1.0400	1.0800	1.0400	1.0800	-8.475%	2	27,184	-77.778%
2026-03-16	1.1500	1.1800	1.1500	1.1800	-3.279%	2	27,185	-79.661%
2026-03-13	1.2200	1.2600	1.2200	1.2200	+9.910%	13	27,184	-80.328%
2026-03-12	1.0800	1.1100	1.0800	1.1100	+2.778%	2	27,185	-78.378%
2026-03-11	1.0600	1.1300	1.0600	1.0800	+3.846%	4	27,185	-77.778%
2026-03-10	1.0900	1.1000	1.0300	1.0400	-9.565%	6	27,186	-76.923%
2026-03-09	1.2400	1.2400	1.1500	1.1500	-12.879%	102	27,187	-79.130%
2026-03-05	1.2800	1.3200	1.2800	1.3200	+4.762%	2	27,157	-81.818%
2026-03-04	1.2400	1.2600	1.2400	1.2600	-6.667%	4	27,158	-80.952%
2026-03-03	1.2500	1.3500	1.2500	1.3500	+5.469%	17	27,158	-82.222%
2026-02-27	1.2700	1.3000	1.2400	1.2800	0.000%	13	27,158	-81.250%
2026-02-26	1.2800	1.2800	1.2800	1.2800	-0.775%	1	27,150	-81.250%
2026-02-25	1.2900	1.2900	1.2900	1.2900	+0.781%	1	27,151	-81.395%
2026-02-24	1.2800	1.2800	1.2800	1.2800	-2.290%	1	27,151	-81.250%
2026-02-23	1.3200	1.3200	1.3100	1.3100	+1.550%	42	27,151	-81.679%
2026-02-19	1.1600	1.3000	1.1600	1.2900	+12.174%	29	27,192	-81.395%
2026-02-18	1.1500	1.1800	1.1200	1.1500	-1.709%	21	27,169	-79.130%
2026-02-17	1.1200	1.2000	1.1200	1.1700	+6.364%	6	27,170	-79.487%
2026-02-13	1.2400	1.2400	1.0200	1.1000	-25.676%	109	27,145	-78.182%
2026-02-12	1.4600	1.4800	1.4600	1.4800	-0.671%	21	27,145	-83.784%
2026-02-11	1.4900	1.4900	1.4900	1.4900	+7.971%	240	27,134	-83.893%
2026-02-10	1.3800	1.3800	1.3800	1.3800	-1.429%	1	27,374	-82.609%
2026-02-09	1.4100	1.4900	1.4000	1.4000	+0.719%	7	27,375	-82.857%
2026-02-06	1.4600	1.4600	1.3900	1.3900	-9.150%	10	27,374	-82.734%
2026-02-05	1.4800	1.5300	1.4800	1.5300	+8.511%	7	27,375	-84.314%
2026-02-04	1.4300	1.4900	1.4100	1.4100	-2.083%	10	27,374	-82.979%
2026-02-03	1.3700	1.4500	1.3700	1.4400	+2.857%	13	27,375	-83.333%
2026-02-02	1.5200	1.5200	1.2100	1.4000	-0.709%	9	27,374	-82.857%
2026-01-30	1.3700	1.4100	1.3600	1.4100	+6.818%	24	27,372	-82.979%
2026-01-29	1.3500	1.3700	1.3200	1.3200	+0.763%	188	27,384	-81.818%
2026-01-28	1.2500	1.3500	1.2500	1.3100	0.000%	173	27,202	-81.679%
2026-01-27	1.2500	1.3500	1.2500	1.3100	+4.800%	438	27,198	-81.679%
2026-01-26	1.2500	1.2500	1.2500	1.2500	-0.794%	1	26,811	-80.800%
2026-01-23	1.2600	1.2600	1.2600	1.2600	+1.613%	80	26,811	-80.952%
2026-01-22	1.2300	1.2500	1.1700	1.2400	-1.587%	9	26,731	-80.645%
2026-01-21	1.2000	1.2600	1.2000	1.2600	-0.787%	3,606	26,410	-80.952%
2026-01-20	1.3000	1.3300	1.1900	1.2700	+4.098%	46	24,127	-81.102%
2026-01-16	1.2500	1.2500	1.2200	1.2200	+0.826%	12	24,118	-80.328%
2026-01-15	1.1800	1.2200	1.1800	1.2100	+0.833%	6	24,118	-80.165%
2026-01-14	1.0500	1.2400	1.0500	1.2000	+9.091%	339	24,116	-80.000%
2026-01-13	1.1000	1.1000	1.1000	1.1000	+1.852%	20	24,015	-78.182%
2026-01-12	1.0900	1.0900	1.0800	1.0800	+0.935%	2	24,035	-77.778%
2026-01-09	1.0500	1.0800	1.0400	1.0700	+7.000%	164	24,035	-77.570%
2026-01-08	1.0700	1.0700	1.0000	1.0000	-8.257%	46	24,054	-76.000%
2026-01-06	1.1100	1.1100	1.0900	1.0900	-13.492%	15	24,054	-77.982%
2026-01-05	1.1000	1.2600	1.1000	1.2600	+10.526%	150	23,986	-80.952%
2026-01-02	1.1300	1.2000	1.1000	1.1400	+5.556%	11	23,986	-78.947%
2025-12-31	1.1600	1.1600	1.0800	1.0800	+0.935%	225	23,979	-77.778%
2025-12-29	1.1300	1.1300	1.0700	1.0700	-2.727%	13	23,979	-77.570%
2025-12-24	1.1000	1.1000	1.1000	1.1000	+4.762%	10	23,964	-78.182%
2025-12-23	1.1100	1.1100	1.0500	1.0500	-4.545%	24	23,964	-77.143%
2025-12-22	1.0500	1.1200	1.0500	1.1000	+0.917%	5	23,953	-78.182%
2025-12-19	1.1400	1.2000	1.0500	1.0900	-14.844%	64	23,950	-77.982%
2025-12-18	1.2300	1.2800	1.1900	1.2800	-0.775%	103	23,963	-81.250%
2025-12-17	1.3200	1.3300	1.2900	1.2900	-0.769%	3	24,013	-81.395%
2025-12-16	1.3000	1.3100	1.2700	1.3000	+9.244%	52	24,012	-81.538%
2025-12-15	1.2400	1.2500	1.1900	1.1900	-7.031%	17	24,002	-79.832%
2025-12-12	1.2800	1.3100	1.2200	1.2800	-12.925%	229	23,996	-81.250%
2025-12-11	1.4500	1.4700	1.4100	1.4700	+17.600%	9	23,932	-83.673%
2025-12-10	1.3200	1.3200	1.2500	1.2500	-10.072%	16	23,932	-80.800%
2025-12-09	1.4000	1.4000	1.3900	1.3900	+1.460%	11	23,933	-82.734%
2025-12-08	1.3600	1.4300	1.3600	1.3700	+1.481%	1,032	23,934	-82.482%
2025-12-05	1.3500	1.4200	1.3200	1.3500	-2.878%	39	22,975	-82.222%
2025-12-04	1.3400	1.4000	1.3400	1.3900	-2.113%	26	22,960	-82.734%
2025-12-03	1.4900	1.5500	1.4200	1.4200	+2.158%	198	22,946	-83.099%
2025-12-02	1.4000	1.4000	1.3900	1.3900	-0.714%	51	22,941	-82.734%
2025-12-01	1.3900	1.4500	1.3900	1.4000	-6.667%	148	22,941	-82.857%
2025-11-26	1.5400	1.5500	1.5000	1.5000	-3.846%	401	23,019	-84.000%
2025-11-25	1.5900	1.5900	1.5500	1.5600	-2.500%	28	23,019	-84.615%
2025-11-24	1.6200	1.6200	1.6000	1.6000	0.000%	7	22,992	-85.000%
2025-11-21	1.7100	1.7100	1.6000	1.6000	-1.840%	8	22,997	-85.000%
2025-11-20	1.6500	1.7000	1.6000	1.6300	-5.780%	84	22,995	-85.276%
2025-11-19	1.6700	1.7500	1.6500	1.7300	+2.976%	104	22,933	-86.127%
2025-11-18	1.7500	1.7500	1.6500	1.6800	-1.176%	117	22,832	-85.714%
2025-11-17	1.6200	1.7000	1.5600	1.7000	+10.390%	1,020	22,759	-85.882%
2025-11-14	1.5400	1.6100	1.5000	1.5400	+6.207%	5	22,265	-84.416%
2025-11-13	1.4300	1.4600	1.4200	1.4500	+7.407%	160	22,264	-83.448%
2025-11-12	1.3400	1.4300	1.3400	1.3500	+3.053%	198	22,188	-82.222%
2025-11-11	1.3800	1.3800	1.2100	1.3100	-5.072%	332	22,341	-81.679%
2025-11-10	1.3800	1.3800	1.3400	1.3800	-10.390%	15	22,274	-82.609%
2025-11-07	1.6000	1.6000	1.5400	1.5400	+4.054%	395	22,269	-84.416%
2025-11-06	1.4900	1.5200	1.4800	1.4800	-1.333%	119	21,876	-83.784%
2025-11-05	1.8000	1.8200	1.4200	1.5000	-25.000%	2,692	21,876	-84.000%
2025-11-04	1.9000	2.0000	1.9000	2.0000	+8.108%	20	21,523	-88.000%
2025-11-03	1.7900	1.8500	1.7900	1.8500	-1.070%	2	21,519	-87.027%
2025-10-30	1.8700	1.8700	1.8700	1.8700	+2.747%	1	21,519	-87.166%
2025-10-28	1.7500	1.8700	1.7500	1.8200	-1.622%	3,001	21,518	-86.813%
2025-10-23	1.8600	1.8700	1.8500	1.8500	-2.632%	7	18,552	-87.027%
2025-10-17	1.9000	1.9000	1.9000	1.9000	-8.213%	182	18,551	-87.368%
2025-10-16	1.8000	2.0700	1.8000	2.0700	+16.949%	67	18,371	-88.406%
2025-10-15	1.9000	1.9000	1.7400	1.7700	-4.324%	9	18,363	-86.441%
2025-10-14	1.8900	1.8900	1.8400	1.8500	-3.646%	32	18,367	-87.027%
2025-10-10	1.9200	1.9200	1.9200	1.9200	+1.053%	10	18,397	-87.500%
2025-10-08	1.9000	1.9000	1.9000	1.9000	+7.345%	30	18,397	-87.368%
2025-10-03	1.8000	1.8400	1.7700	1.7700	-4.324%	12	18,397	-86.441%
2025-10-02	1.8400	1.8500	1.8200	1.8500	+13.497%	290	18,395	-87.027%
2025-09-30	1.5300	1.6300	1.5100	1.6300	+5.844%	65	18,390	-85.276%
2025-09-29	1.5000	1.5400	1.5000	1.5400	+2.667%	7	18,365	-84.416%
2025-09-26	1.5000	1.5000	1.5000	1.5000	0.000%	4	18,368	-84.000%
2025-09-25	1.5000	1.5000	1.5000	1.5000	+2.041%	1	18,372	-84.000%
2025-09-24	1.3900	1.4700	1.3900	1.4700	-2.649%	2	18,372	-83.673%
2025-09-23	1.5100	1.5100	1.5000	1.5100	-4.430%	154	18,372	-84.106%
2025-09-22	1.5800	1.5800	1.5800	1.5800	-1.250%	1	18,305	-84.810%
2025-09-18	1.6000	1.6000	1.6000	1.6000	+0.629%	1	18,305	-85.000%
2025-09-17	1.5800	1.5900	1.5800	1.5900	-0.625%	3	18,305	-84.906%
2025-09-16	1.6100	1.6300	1.6000	1.6000	-4.192%	16	18,304	-85.000%
2025-09-15	1.6700	1.6700	1.6700	1.6700	-4.023%	10	18,294	-85.629%
2025-09-12	1.7400	1.7400	1.7400	1.7400	+11.538%	175	18,294	-86.207%
2025-09-11	1.5500	1.5600	1.5500	1.5600	-4.294%	171	18,140	-84.615%
2025-09-08	1.5600	1.7100	1.5600	1.6300	-2.395%	24	18,000	-85.276%
2025-09-04	1.6500	1.7000	1.6500	1.6700	+8.442%	18	18,012	-85.629%
2025-09-03	1.5700	1.5700	1.5100	1.5400	-9.942%	25	18,025	-84.416%
2025-08-29	1.7100	1.7100	1.6900	1.7100	-1.156%	16	18,036	-85.965%
2025-08-28	1.7900	1.7900	1.7300	1.7300	-0.575%	5	18,036	-86.127%
2025-08-27	1.7900	1.7900	1.7400	1.7400	-0.571%	24	18,035	-86.207%
2025-08-25	1.7500	1.7500	1.7500	1.7500	-2.778%	1	18,048	-86.286%
2025-08-22	1.8100	1.8300	1.8000	1.8000	-10.000%	21	18,048	-86.667%
2025-08-21	2.0000	2.0000	2.0000	2.0000	+2.564%	1	18,028	-88.000%
2025-08-20	1.9600	1.9700	1.9400	1.9500	+2.094%	252	18,027	-87.692%
2025-08-18	1.9100	1.9100	1.9100	1.9100	-1.036%	2	18,027	-87.435%
2025-08-15	1.9300	1.9300	1.9300	1.9300	-3.500%	5	18,029	-87.565%
2025-08-14	2.0400	2.0400	2.0000	2.0000	-2.913%	260	18,029	-88.000%
2025-08-12	2.0500	2.1200	2.0000	2.0600	-0.483%	1,005	18,029	-88.350%
2025-08-08	2.0700	2.0700	2.0700	2.0700	-1.429%	1	17,315	-88.406%
2025-08-06	2.0600	2.1000	2.0600	2.1000	+3.448%	35	17,315	-88.571%
2025-08-05	1.9800	2.0300	1.9800	2.0300	+5.181%	22	17,290	-88.177%
2025-08-04	1.9200	1.9600	1.9000	1.9300	+1.047%	13	17,290	-87.565%
2025-08-01	1.9100	1.9100	1.9100	1.9100	+15.758%	2	17,300	-87.435%
2025-07-25	1.6500	1.6500	1.6500	1.6500	-6.780%	1	17,300	-85.455%
2025-07-24	1.7700	1.7700	1.7700	1.7700	+4.118%	18	17,300	-86.441%
2025-07-23	1.7000	1.7000	1.7000	1.7000	0.000%	1	17,300	-85.882%
2025-07-22	1.7300	1.7300	1.7000	1.7000	-3.955%	2	17,300	-85.882%
2025-07-21	1.7700	1.7700	1.7700	1.7700	-7.813%	2	17,302	-86.441%
2025-07-17	1.9200	1.9200	1.8700	1.9200	-1.031%	118	17,302	-87.500%
2025-07-15	1.9500	1.9500	1.9400	1.9400	-3.960%	17	17,245	-87.629%
2025-07-14	2.0000	2.0200	1.9800	2.0200	+4.124%	10	17,252	-88.119%
2025-07-11	1.9400	1.9400	1.9400	1.9400	0.000%	10	17,252	-87.629%
2025-07-09	1.9400	1.9400	1.9400	1.9400	-3.000%	25	17,252	-87.629%
2025-07-08	2.0000	2.0000	2.0000	2.0000	-3.846%	1	17,252	-88.000%
2025-07-07	2.1300	2.1300	2.0800	2.0800	+5.584%	26	17,252	-88.462%
2025-07-03	2.0000	2.0000	1.9700	1.9700	-4.831%	14	17,245	-87.817%
2025-07-01	2.0300	2.0700	2.0300	2.0700	+8.377%	6	17,259	-88.406%
2025-06-30	1.8500	1.9100	1.8500	1.9100	0.000%	44	17,253	-87.435%
2025-06-26	1.9100	1.9100	1.9100	1.9100	-4.500%	26	17,293	-87.435%
2025-06-25	2.0000	2.0000	2.0000	2.0000	-4.762%	2	17,293	-88.000%
2025-06-17	2.1000	2.1000	2.1000	2.1000	+0.962%	2	17,292	-88.571%
2025-06-16	2.0900	2.1100	2.0800	2.0800	+1.961%	7	17,290	-88.462%
2025-06-12	2.0400	2.0400	2.0400	2.0400	+1.493%	1	17,289	-88.235%
2025-06-10	1.9300	2.0300	1.9300	2.0100	+2.030%	4	17,288	-88.060%
2025-06-09	1.9000	1.9700	1.9000	1.9700	+3.141%	2	17,286	-87.817%
2025-06-03	1.8800	1.9400	1.8800	1.9100	+0.526%	9	17,285	-87.435%
2025-05-30	1.9000	1.9400	1.8900	1.9000	+2.151%	34	17,279	-87.368%
2025-05-29	1.8600	1.8600	1.8600	1.8600	+2.762%	2	17,275	-87.097%
2025-05-27	1.8800	1.8800	1.8100	1.8100	+7.101%	33	17,275	-86.740%
2025-05-22	1.7000	1.7000	1.6500	1.6900	+0.595%	3	17,275	-85.799%
2025-05-21	1.6500	1.6800	1.6500	1.6800	+6.329%	2	17,276	-85.714%
2025-05-20	1.6200	1.6200	1.5000	1.5800	-7.059%	83	17,276	-84.810%
2025-05-19	1.6500	1.7000	1.6500	1.7000	-2.857%	2	17,205	-85.882%
2025-05-16	1.9700	1.9700	1.6900	1.7500	-1.685%	6	17,205	-86.286%
2025-05-15	1.8800	1.8800	1.7500	1.7800	-1.657%	82	17,206	-86.517%
2025-05-13	1.9200	1.9200	1.8000	1.8100	-4.233%	15	17,236	-86.740%
2025-05-12	1.8600	1.8900	1.8600	1.8900	-8.696%	3	17,249	-87.302%
2025-05-08	2.0900	2.0900	2.0700	2.0700	-9.607%	30	17,250	-88.406%
2025-05-07	2.2900	2.2900	2.2900	2.2900	+3.620%	1	17,256	-89.520%
2025-05-06	2.2300	2.2300	2.2000	2.2100	-0.897%	12	17,255	-89.140%
2025-05-05	2.2300	2.2300	2.2300	2.2300	+2.765%	5,000	17,255	-89.238%
2025-05-02	2.1700	2.1700	2.1700	2.1700	-1.364%	10	17,127	-88.940%
2025-05-01	2.1500	2.2200	2.1500	2.2000	-5.172%	12	17,127	-89.091%
2025-04-30	2.3200	2.3200	2.3200	2.3200	+0.870%	6	17,137	-89.655%
2025-04-29	2.3100	2.3100	2.3000	2.3000	-2.954%	30	17,131	-89.565%
2025-04-28	2.3700	2.3700	2.3700	2.3700	-1.660%	2	17,141	-89.873%
2025-04-25	2.4100	2.4100	2.4100	2.4100	-8.365%	4	17,139	-90.041%
2025-04-23	2.6000	2.6300	2.6000	2.6300	-2.230%	29	17,137	-90.875%
2025-04-16	2.6100	2.6900	2.2300	2.6900	-4.270%	219	17,137	-91.078%
2025-04-14	2.8100	2.8100	2.8100	2.8100	+2.555%	4	17,058	-91.459%
2025-04-09	3.0500	3.0500	2.7400	2.7400	-11.327%	4	17,062	-91.241%
2025-04-08	2.9200	3.1000	2.7400	3.0900	-0.323%	1,978	17,064	-92.233%
2025-04-07	3.2400	3.2400	3.0500	3.1000	0.000%	50	15,583	-92.258%
2025-04-04	3.1500	3.1500	3.1000	3.1000	+7.639%	22	15,583	-92.258%
2025-04-03	2.6900	2.8800	2.6900	2.8800	+14.286%	14	15,582	-91.667%
2025-04-02	2.5700	2.5700	2.5200	2.5200	+3.704%	3	15,586	-90.476%
2025-04-01	2.6600	2.6600	2.4300	2.4300	-6.178%	30	15,589	-90.123%
2025-03-28	2.5900	2.5900	2.5900	2.5900	+4.858%	40	15,607	-90.734%
2025-03-27	2.6000	2.6000	2.4700	2.4700	-6.084%	37	15,588	-90.283%
2025-03-26	2.5300	2.6600	2.5300	2.6300	0.000%	29	15,601	-90.875%
2025-03-25	2.4900	2.6300	2.4900	2.6300	+1.938%	13	15,604	-90.875%
2025-03-24	2.6400	2.6400	2.5800	2.5800	-8.185%	34	15,617	-90.698%
2025-03-21	2.9300	2.9300	2.8100	2.8100	-4.422%	6	15,644	-91.459%
2025-03-20	2.6900	2.9600	2.6900	2.9400	+6.522%	10	15,646	-91.837%
2025-03-19	2.7600	2.8300	2.7300	2.7600	-1.075%	15	15,641	-91.304%
2025-03-18	2.9000	2.9000	2.7600	2.7900	-3.125%	15	15,637	-91.398%
2025-03-17	2.9100	2.9300	2.8800	2.8800	-3.356%	15	15,647	-91.667%
2025-03-14	3.0500	3.0500	2.9800	2.9800	-1.325%	30	15,645	-91.946%
2025-03-13	2.9700	3.0200	2.9700	3.0200	+3.072%	6	15,629	-92.053%
2025-03-12	2.9900	2.9900	2.9300	2.9300	-5.484%	5,051	15,629	-91.809%
2025-03-11	3.1000	3.1000	3.1000	3.1000	+2.990%	70	11,492	-92.258%
2025-03-10	3.0200	3.0200	2.9600	3.0100	-1.954%	52	11,562	-92.027%
2025-03-07	3.0200	3.0700	3.0000	3.0700	+1.320%	32	11,554	-92.182%
2025-03-06	3.0500	3.1000	3.0300	3.0300	+1.000%	22	11,541	-92.079%
2025-03-05	3.0000	3.0000	3.0000	3.0000	0.000%	2	11,519	-92.000%
2025-03-04	3.0500	3.1100	2.9600	3.0000	+6.762%	22	11,517	-92.000%
2025-03-03	2.7600	2.8100	2.7600	2.8100	-0.355%	22	11,526	-91.459%
2025-02-28	2.8200	2.8200	2.8200	2.8200	+0.356%	2	11,547	-91.489%
2025-02-27	2.8100	2.8100	2.8100	2.8100	-5.387%	20	11,546	-91.459%
2025-02-26	2.9500	2.9700	2.9500	2.9700	+2.414%	21	11,566	-91.919%
2025-02-25	2.8500	2.9300	2.8500	2.9000	+2.837%	57	11,546	-91.724%
2025-02-24	2.6200	2.8500	2.6200	2.8200	+9.302%	7	11,491	-91.489%
2025-02-21	2.6100	2.6800	2.5600	2.5800	-0.386%	70	11,493	-90.698%
2025-02-20	2.4600	2.6200	2.4600	2.5900	-2.264%	68	11,523	-90.734%
2025-02-19	2.5600	2.6500	2.4700	2.6500	+6.426%	13	11,459	-90.943%
2025-02-18	2.6900	2.6900	2.4700	2.4900	-0.797%	24	11,450	-90.361%
2025-02-14	2.6200	2.6200	2.4800	2.5100	-5.283%	302	11,565	-90.438%
2025-02-13	2.6500	2.6500	2.6500	2.6500	-3.986%	1	11,566	-90.943%
2025-02-12	2.7600	2.7600	2.7600	2.7600	+0.364%	25	11,566	-91.304%
2025-02-11	2.7500	2.7500	2.7500	2.7500	+3.383%	1	11,551	-91.273%
2025-02-10	2.7600	2.7600	2.6600	2.6600	-5.000%	9	11,550	-90.977%
2025-02-07	2.7600	2.8000	2.7600	2.8000	+1.818%	4	11,548	-91.429%
2025-02-06	2.8000	2.8000	2.7500	2.7500	-2.135%	4	11,550	-91.273%
2025-02-05	2.8100	2.8100	2.8100	2.8100	-4.746%	2	11,546	-91.459%
2025-02-03	2.9500	3.0000	2.9000	2.9500	+4.982%	4	11,546	-91.864%
2025-01-31	2.8000	2.8100	2.7800	2.8100	-3.103%	40	11,533	-91.459%
2025-01-29	2.9000	2.9000	2.8600	2.9000	+3.203%	6	11,533	-91.724%
2025-01-28	2.8500	2.9000	2.8100	2.8100	+6.038%	13	11,527	-91.459%
2025-01-27	2.6500	2.6500	2.6500	2.6500	-5.357%	10	11,534	-90.943%
2025-01-24	2.5500	2.8200	2.5500	2.8000	-2.778%	40	11,524	-91.429%
2025-01-23	2.9000	2.9300	2.8200	2.8800	+3.597%	40	11,504	-91.667%
2025-01-22	2.7700	2.7800	2.7600	2.7800	+1.091%	12	11,466	-91.367%
2025-01-21	2.7500	2.8000	2.7100	2.7500	+7.422%	111	11,454	-91.273%
2025-01-17	2.5600	2.5600	2.5600	2.5600	-2.662%	2	11,434	-90.625%
2025-01-16	2.7000	2.7100	2.5300	2.6300	-6.406%	40	11,434	-90.875%
2025-01-14	2.7200	2.8100	2.7200	2.8100	+0.357%	4	11,394	-91.459%
2025-01-13	2.8000	2.8000	2.7700	2.8000	+4.869%	32	11,392	-91.429%
2025-01-10	3.8800	3.9000	2.6700	2.6700	+0.376%	22	11,387	-91.011%
2025-01-08	2.6300	2.7200	2.6300	2.6600	+5.976%	32	11,377	-90.977%
2025-01-07	2.3700	2.5100	2.3700	2.5100	+4.583%	7	11,377	-90.438%
2025-01-06	2.3800	2.4000	2.3800	2.4000	+1.695%	13	11,371	-90.000%
2025-01-03	2.5700	2.5700	2.3500	2.3600	-9.231%	166	11,364	-89.831%
2024-12-31	2.8700	2.8700	2.6000	2.6000	-11.864%	7	11,349	-90.769%
2024-12-30	2.9500	2.9500	2.9500	2.9500	+2.431%	3	11,349	-91.864%
2024-12-27	2.8800	2.8800	2.8800	2.8800	+3.597%	2	11,349	-91.667%
2024-12-24	2.7800	2.7800	2.7800	2.7800	-4.138%	2	11,350	-91.367%
2024-12-20	2.9000	2.9000	2.9000	2.9000	-4.918%	3	11,350	-91.724%
2024-12-18	2.8100	3.1500	2.8000	3.0500	+3.041%	192	11,351	-92.131%
2024-12-17	2.6400	2.9600	2.6400	2.9600	+9.630%	110	11,531	-91.892%
2024-12-16	2.6600	2.7500	2.6600	2.7000	-4.255%	13	11,520	-91.111%
2024-12-13	2.7500	2.8200	2.7500	2.8200	+1.805%	36	11,520	-91.489%
2024-12-12	2.9200	2.9200	2.7700	2.7700	+0.727%	12	11,504	-91.336%
2024-12-10	2.7500	2.7500	2.7100	2.7500	+2.612%	4	11,496	-91.273%
2024-12-09	2.6100	2.6900	2.6100	2.6800	-10.368%	6	11,495	-91.045%
2024-12-06	3.0000	3.0000	2.8500	2.9900	-1.967%	46	11,493	-91.973%
2024-12-05	3.0000	3.1000	2.9900	3.0500	-3.175%	9	11,486	-92.131%