Dark

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

EOD

Jul 22, 2026

0.4100-21.154%(-0.1100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.4100	0.4100	0.4100	0.4100	-21.154%	25	25,307	0.000%
2026-07-20	0.4700	0.5200	0.4700	0.5200	-5.455%	84	25,282	-21.154%
2026-07-17	0.5500	0.5500	0.5500	0.5500	+3.774%	30	25,283	-25.455%
2026-07-16	0.5400	0.5400	0.5300	0.5300	+8.163%	20	25,253	-22.642%
2026-07-15	0.5400	0.5400	0.4400	0.4900	-9.259%	74	25,243	-16.327%
2026-07-14	0.5500	0.5500	0.5400	0.5400	-3.571%	10	25,246	-24.074%
2026-07-13	0.5600	0.5600	0.5600	0.5600	+3.704%	1	25,251	-26.786%
2026-07-09	0.5400	0.5600	0.5400	0.5400	-19.403%	24	25,250	-24.074%
2026-07-08	0.7700	0.7700	0.6600	0.6700	+6.349%	33	25,270	-38.806%
2026-07-07	0.6200	0.6500	0.5700	0.6300	+43.182%	206	25,258	-34.921%
2026-07-06	0.5700	0.5700	0.4400	0.4400	-16.981%	1,128	25,251	-6.818%
2026-07-02	0.5300	0.5900	0.5000	0.5300	-11.667%	390	25,740	-22.642%
2026-07-01	0.6000	0.6200	0.5600	0.6000	+3.448%	39	25,740	-31.667%
2026-06-30	0.6300	0.6300	0.5800	0.5800	-27.500%	3	25,742	-29.310%
2026-06-26	0.8000	0.8000	0.8000	0.8000	-11.111%	20	25,743	-48.750%
2026-06-25	0.9200	0.9800	0.9000	0.9000	-8.163%	63	25,763	-54.444%
2026-06-24	0.9800	0.9800	0.9800	0.9800	+8.889%	1	25,733	-58.163%
2026-06-23	0.8900	0.9200	0.8900	0.9000	+18.421%	135	25,734	-54.444%
2026-06-22	0.7600	0.7600	0.7600	0.7600	0.000%	14	25,779	-46.053%
2026-06-18	0.7600	0.7600	0.7600	0.7600	+7.042%	1	25,801	-46.053%
2026-06-17	0.7500	0.7500	0.7100	0.7100	-2.740%	7	25,801	-42.254%
2026-06-15	0.7100	0.7300	0.7100	0.7300	-1.351%	7	25,801	-43.836%
2026-06-12	0.9000	0.9000	0.7400	0.7400	-22.105%	152	25,801	-44.595%
2026-06-11	0.9800	0.9900	0.9000	0.9500	-5.000%	141	25,801	-56.842%
2026-06-10	0.9000	1.0000	0.8600	1.0000	+19.048%	204	25,801	-59.000%
2026-06-09	0.8700	0.8800	0.8400	0.8400	-1.176%	7	25,777	-51.190%
2026-06-05	0.8500	0.8500	0.8500	0.8500	+21.429%	30	25,770	-51.765%
2026-06-04	0.6700	0.7000	0.6500	0.7000	+4.478%	16	25,740	-41.429%
2026-06-03	0.7200	0.7400	0.6500	0.6700	-6.944%	34	25,736	-38.806%
2026-06-02	0.7700	0.8100	0.6500	0.7200	-5.263%	50	25,740	-43.056%
2026-06-01	0.7800	0.7800	0.7600	0.7600	-8.434%	9	25,730	-46.053%
2026-05-29	0.8800	0.8800	0.7700	0.8300	-6.742%	34	25,734	-50.602%
2026-05-28	0.8900	0.8900	0.8900	0.8900	-4.301%	5	25,738	-53.933%
2026-05-27	0.9500	0.9500	0.9000	0.9300	-6.061%	11	25,738	-55.914%
2026-05-26	1.0100	1.0100	0.9900	0.9900	-19.512%	12	25,744	-58.586%
2026-05-20	1.2300	1.2300	1.2300	1.2300	+1.653%	1	25,742	-66.667%
2026-05-19	1.2000	1.2300	1.2000	1.2100	+4.310%	29	25,732	-66.116%
2026-05-18	1.1000	1.1600	1.1000	1.1600	+9.434%	240	25,732	-64.655%
2026-05-15	1.0100	1.0600	0.9200	1.0600	+17.778%	208	25,732	-61.321%
2026-05-14	0.9400	0.9400	0.8600	0.9000	-4.255%	24	25,797	-54.444%
2026-05-13	0.9500	0.9500	0.8900	0.9400	-3.093%	63	25,757	-56.383%
2026-05-12	0.9900	1.0300	0.9700	0.9700	0.000%	49	25,757	-57.732%
2026-05-11	0.9700	0.9700	0.9700	0.9700	0.000%	2	25,757	-57.732%
2026-05-08	1.0000	1.0000	0.8900	0.9700	+4.301%	15	25,727	-57.732%
2026-05-07	0.9100	0.9400	0.9100	0.9300	+4.494%	38	25,728	-55.914%
2026-05-06	0.9200	0.9200	0.8600	0.8900	-2.198%	15,021	25,572	-53.933%
2026-05-05	0.8800	0.9100	0.8800	0.9100	-2.151%	41	27,527	-54.945%
2026-05-04	0.9200	0.9800	0.9000	0.9300	+2.198%	165	27,526	-55.914%
2026-05-01	0.8200	0.9100	0.8000	0.9100	+15.190%	95	27,506	-54.945%
2026-04-30	0.7900	0.7900	0.7900	0.7900	-8.140%	3	27,506	-48.101%
2026-04-29	0.8600	0.8600	0.8600	0.8600	0.000%	4	27,506	-52.326%
2026-04-28	0.8600	0.8600	0.8600	0.8600	0.000%	3	27,508	-52.326%
2026-04-24	0.8100	0.8600	0.8100	0.8600	+4.878%	18	27,511	-52.326%
2026-04-23	0.8800	0.8800	0.8200	0.8200	+5.128%	2	27,514	-50.000%
2026-04-22	0.8200	0.8400	0.7700	0.7800	-6.024%	21	27,514	-47.436%
2026-04-21	0.8400	0.8800	0.8000	0.8300	-4.598%	19	27,520	-50.602%
2026-04-20	0.8700	0.8700	0.8400	0.8700	+4.819%	96	27,520	-52.874%
2026-04-17	0.8300	0.8600	0.7800	0.8300	-3.488%	125	27,489	-50.602%
2026-04-16	0.9500	0.9500	0.8400	0.8600	-4.444%	17	27,490	-52.326%
2026-04-15	0.9200	0.9200	0.9000	0.9000	-8.163%	8	27,497	-54.444%
2026-04-14	0.9800	0.9800	0.9800	0.9800	-2.000%	1	27,500	-58.163%
2026-04-13	1.0300	1.0400	0.9800	1.0000	+5.263%	8	27,500	-59.000%
2026-04-10	0.9800	0.9800	0.9400	0.9500	-12.037%	6	27,530	-56.842%
2026-04-08	1.0800	1.0800	1.0800	1.0800	-10.744%	3	27,531	-62.037%
2026-04-07	1.2000	1.2200	1.1800	1.2100	+8.036%	30	27,531	-66.116%
2026-04-02	1.1200	1.1200	1.1200	1.1200	-0.885%	1	27,539	-63.393%
2026-04-01	1.1300	1.1300	1.1300	1.1300	-3.419%	15	27,539	-63.717%
2026-03-31	1.2500	1.2500	1.1700	1.1700	-3.306%	13	27,539	-64.957%
2026-03-30	1.1900	1.2200	1.1900	1.2100	-3.200%	17	27,540	-66.116%
2026-03-27	1.2000	1.2500	1.2000	1.2500	+12.613%	396	27,527	-67.200%
2026-03-26	1.1500	1.1500	1.1100	1.1100	-4.310%	254	27,623	-63.063%
2026-03-25	1.0400	1.1600	1.0400	1.1600	-5.691%	33	27,412	-64.655%
2026-03-20	1.1500	1.2300	1.0300	1.2300	+13.889%	278	27,412	-66.667%
2026-03-19	1.0500	1.1200	1.0500	1.0800	+1.887%	37	27,194	-62.037%
2026-03-18	1.0600	1.0600	1.0600	1.0600	-1.852%	10	27,186	-61.321%
2026-03-17	1.0400	1.0800	1.0400	1.0800	-8.475%	2	27,184	-62.037%
2026-03-16	1.1500	1.1800	1.1500	1.1800	-3.279%	2	27,185	-65.254%
2026-03-13	1.2200	1.2600	1.2200	1.2200	+9.910%	13	27,184	-66.393%
2026-03-12	1.0800	1.1100	1.0800	1.1100	+2.778%	2	27,185	-63.063%
2026-03-11	1.0600	1.1300	1.0600	1.0800	+3.846%	4	27,185	-62.037%
2026-03-10	1.0900	1.1000	1.0300	1.0400	-9.565%	6	27,186	-60.577%
2026-03-09	1.2400	1.2400	1.1500	1.1500	-12.879%	102	27,187	-64.348%
2026-03-05	1.2800	1.3200	1.2800	1.3200	+4.762%	2	27,157	-68.939%
2026-03-04	1.2400	1.2600	1.2400	1.2600	-6.667%	4	27,158	-67.460%
2026-03-03	1.2500	1.3500	1.2500	1.3500	+5.469%	17	27,158	-69.630%
2026-02-27	1.2700	1.3000	1.2400	1.2800	0.000%	13	27,158	-67.969%
2026-02-26	1.2800	1.2800	1.2800	1.2800	-0.775%	1	27,150	-67.969%
2026-02-25	1.2900	1.2900	1.2900	1.2900	+0.781%	1	27,151	-68.217%
2026-02-24	1.2800	1.2800	1.2800	1.2800	-2.290%	1	27,151	-67.969%
2026-02-23	1.3200	1.3200	1.3100	1.3100	+1.550%	42	27,151	-68.702%
2026-02-19	1.1600	1.3000	1.1600	1.2900	+12.174%	29	27,192	-68.217%
2026-02-18	1.1500	1.1800	1.1200	1.1500	-1.709%	21	27,169	-64.348%
2026-02-17	1.1200	1.2000	1.1200	1.1700	+6.364%	6	27,170	-64.957%
2026-02-13	1.2400	1.2400	1.0200	1.1000	-25.676%	109	27,145	-62.727%
2026-02-12	1.4600	1.4800	1.4600	1.4800	-0.671%	21	27,145	-72.297%
2026-02-11	1.4900	1.4900	1.4900	1.4900	+7.971%	240	27,134	-72.483%
2026-02-10	1.3800	1.3800	1.3800	1.3800	-1.429%	1	27,374	-70.290%
2026-02-09	1.4100	1.4900	1.4000	1.4000	+0.719%	7	27,375	-70.714%
2026-02-06	1.4600	1.4600	1.3900	1.3900	-9.150%	10	27,374	-70.504%
2026-02-05	1.4800	1.5300	1.4800	1.5300	+8.511%	7	27,375	-73.203%
2026-02-04	1.4300	1.4900	1.4100	1.4100	-2.083%	10	27,374	-70.922%
2026-02-03	1.3700	1.4500	1.3700	1.4400	+2.857%	13	27,375	-71.528%
2026-02-02	1.5200	1.5200	1.2100	1.4000	-0.709%	9	27,374	-70.714%
2026-01-30	1.3700	1.4100	1.3600	1.4100	+6.818%	24	27,372	-70.922%
2026-01-29	1.3500	1.3700	1.3200	1.3200	+0.763%	188	27,384	-68.939%
2026-01-28	1.2500	1.3500	1.2500	1.3100	0.000%	173	27,202	-68.702%
2026-01-27	1.2500	1.3500	1.2500	1.3100	+4.800%	438	27,198	-68.702%
2026-01-26	1.2500	1.2500	1.2500	1.2500	-0.794%	1	26,811	-67.200%
2026-01-23	1.2600	1.2600	1.2600	1.2600	+1.613%	80	26,811	-67.460%
2026-01-22	1.2300	1.2500	1.1700	1.2400	-1.587%	9	26,731	-66.935%
2026-01-21	1.2000	1.2600	1.2000	1.2600	-0.787%	3,606	26,410	-67.460%
2026-01-20	1.3000	1.3300	1.1900	1.2700	+4.098%	46	24,127	-67.717%
2026-01-16	1.2500	1.2500	1.2200	1.2200	+0.826%	12	24,118	-66.393%
2026-01-15	1.1800	1.2200	1.1800	1.2100	+0.833%	6	24,118	-66.116%
2026-01-14	1.0500	1.2400	1.0500	1.2000	+9.091%	339	24,116	-65.833%
2026-01-13	1.1000	1.1000	1.1000	1.1000	+1.852%	20	24,015	-62.727%
2026-01-12	1.0900	1.0900	1.0800	1.0800	+0.935%	2	24,035	-62.037%
2026-01-09	1.0500	1.0800	1.0400	1.0700	+7.000%	164	24,035	-61.682%
2026-01-08	1.0700	1.0700	1.0000	1.0000	-8.257%	46	24,054	-59.000%
2026-01-06	1.1100	1.1100	1.0900	1.0900	-13.492%	15	24,054	-62.385%
2026-01-05	1.1000	1.2600	1.1000	1.2600	+10.526%	150	23,986	-67.460%
2026-01-02	1.1300	1.2000	1.1000	1.1400	+5.556%	11	23,986	-64.035%
2025-12-31	1.1600	1.1600	1.0800	1.0800	+0.935%	225	23,979	-62.037%
2025-12-29	1.1300	1.1300	1.0700	1.0700	-2.727%	13	23,979	-61.682%
2025-12-24	1.1000	1.1000	1.1000	1.1000	+4.762%	10	23,964	-62.727%
2025-12-23	1.1100	1.1100	1.0500	1.0500	-4.545%	24	23,964	-60.952%
2025-12-22	1.0500	1.1200	1.0500	1.1000	+0.917%	5	23,953	-62.727%
2025-12-19	1.1400	1.2000	1.0500	1.0900	-14.844%	64	23,950	-62.385%
2025-12-18	1.2300	1.2800	1.1900	1.2800	-0.775%	103	23,963	-67.969%
2025-12-17	1.3200	1.3300	1.2900	1.2900	-0.769%	3	24,013	-68.217%
2025-12-16	1.3000	1.3100	1.2700	1.3000	+9.244%	52	24,012	-68.462%
2025-12-15	1.2400	1.2500	1.1900	1.1900	-7.031%	17	24,002	-65.546%
2025-12-12	1.2800	1.3100	1.2200	1.2800	-12.925%	229	23,996	-67.969%
2025-12-11	1.4500	1.4700	1.4100	1.4700	+17.600%	9	23,932	-72.109%
2025-12-10	1.3200	1.3200	1.2500	1.2500	-10.072%	16	23,932	-67.200%
2025-12-09	1.4000	1.4000	1.3900	1.3900	+1.460%	11	23,933	-70.504%
2025-12-08	1.3600	1.4300	1.3600	1.3700	+1.481%	1,032	23,934	-70.073%
2025-12-05	1.3500	1.4200	1.3200	1.3500	-2.878%	39	22,975	-69.630%
2025-12-04	1.3400	1.4000	1.3400	1.3900	-2.113%	26	22,960	-70.504%
2025-12-03	1.4900	1.5500	1.4200	1.4200	+2.158%	198	22,946	-71.127%
2025-12-02	1.4000	1.4000	1.3900	1.3900	-0.714%	51	22,941	-70.504%
2025-12-01	1.3900	1.4500	1.3900	1.4000	-6.667%	148	22,941	-70.714%
2025-11-26	1.5400	1.5500	1.5000	1.5000	-3.846%	401	23,019	-72.667%
2025-11-25	1.5900	1.5900	1.5500	1.5600	-2.500%	28	23,019	-73.718%
2025-11-24	1.6200	1.6200	1.6000	1.6000	0.000%	7	22,992	-74.375%
2025-11-21	1.7100	1.7100	1.6000	1.6000	-1.840%	8	22,997	-74.375%
2025-11-20	1.6500	1.7000	1.6000	1.6300	-5.780%	84	22,995	-74.847%
2025-11-19	1.6700	1.7500	1.6500	1.7300	+2.976%	104	22,933	-76.301%
2025-11-18	1.7500	1.7500	1.6500	1.6800	-1.176%	117	22,832	-75.595%
2025-11-17	1.6200	1.7000	1.5600	1.7000	+10.390%	1,020	22,759	-75.882%
2025-11-14	1.5400	1.6100	1.5000	1.5400	+6.207%	5	22,265	-73.377%
2025-11-13	1.4300	1.4600	1.4200	1.4500	+7.407%	160	22,264	-71.724%
2025-11-12	1.3400	1.4300	1.3400	1.3500	+3.053%	198	22,188	-69.630%
2025-11-11	1.3800	1.3800	1.2100	1.3100	-5.072%	332	22,341	-68.702%
2025-11-10	1.3800	1.3800	1.3400	1.3800	-10.390%	15	22,274	-70.290%
2025-11-07	1.6000	1.6000	1.5400	1.5400	+4.054%	395	22,269	-73.377%
2025-11-06	1.4900	1.5200	1.4800	1.4800	-1.333%	119	21,876	-72.297%
2025-11-05	1.8000	1.8200	1.4200	1.5000	-25.000%	2,692	21,876	-72.667%
2025-11-04	1.9000	2.0000	1.9000	2.0000	+8.108%	20	21,523	-79.500%
2025-11-03	1.7900	1.8500	1.7900	1.8500	-1.070%	2	21,519	-77.838%
2025-10-30	1.8700	1.8700	1.8700	1.8700	+2.747%	1	21,519	-78.075%
2025-10-28	1.7500	1.8700	1.7500	1.8200	-1.622%	3,001	21,518	-77.473%
2025-10-23	1.8600	1.8700	1.8500	1.8500	-2.632%	7	18,552	-77.838%
2025-10-17	1.9000	1.9000	1.9000	1.9000	-8.213%	182	18,551	-78.421%
2025-10-16	1.8000	2.0700	1.8000	2.0700	+16.949%	67	18,371	-80.193%
2025-10-15	1.9000	1.9000	1.7400	1.7700	-4.324%	9	18,363	-76.836%
2025-10-14	1.8900	1.8900	1.8400	1.8500	-3.646%	32	18,367	-77.838%
2025-10-10	1.9200	1.9200	1.9200	1.9200	+1.053%	10	18,397	-78.646%
2025-10-08	1.9000	1.9000	1.9000	1.9000	+7.345%	30	18,397	-78.421%
2025-10-03	1.8000	1.8400	1.7700	1.7700	-4.324%	12	18,397	-76.836%
2025-10-02	1.8400	1.8500	1.8200	1.8500	+13.497%	290	18,395	-77.838%
2025-09-30	1.5300	1.6300	1.5100	1.6300	+5.844%	65	18,390	-74.847%
2025-09-29	1.5000	1.5400	1.5000	1.5400	+2.667%	7	18,365	-73.377%
2025-09-26	1.5000	1.5000	1.5000	1.5000	0.000%	4	18,368	-72.667%
2025-09-25	1.5000	1.5000	1.5000	1.5000	+2.041%	1	18,372	-72.667%
2025-09-24	1.3900	1.4700	1.3900	1.4700	-2.649%	2	18,372	-72.109%
2025-09-23	1.5100	1.5100	1.5000	1.5100	-4.430%	154	18,372	-72.848%
2025-09-22	1.5800	1.5800	1.5800	1.5800	-1.250%	1	18,305	-74.051%
2025-09-18	1.6000	1.6000	1.6000	1.6000	+0.629%	1	18,305	-74.375%
2025-09-17	1.5800	1.5900	1.5800	1.5900	-0.625%	3	18,305	-74.214%
2025-09-16	1.6100	1.6300	1.6000	1.6000	-4.192%	16	18,304	-74.375%
2025-09-15	1.6700	1.6700	1.6700	1.6700	-4.023%	10	18,294	-75.449%
2025-09-12	1.7400	1.7400	1.7400	1.7400	+11.538%	175	18,294	-76.437%
2025-09-11	1.5500	1.5600	1.5500	1.5600	-4.294%	171	18,140	-73.718%
2025-09-08	1.5600	1.7100	1.5600	1.6300	-2.395%	24	18,000	-74.847%
2025-09-04	1.6500	1.7000	1.6500	1.6700	+8.442%	18	18,012	-75.449%
2025-09-03	1.5700	1.5700	1.5100	1.5400	-9.942%	25	18,025	-73.377%
2025-08-29	1.7100	1.7100	1.6900	1.7100	-1.156%	16	18,036	-76.023%
2025-08-28	1.7900	1.7900	1.7300	1.7300	-0.575%	5	18,036	-76.301%
2025-08-27	1.7900	1.7900	1.7400	1.7400	-0.571%	24	18,035	-76.437%
2025-08-25	1.7500	1.7500	1.7500	1.7500	-2.778%	1	18,048	-76.571%
2025-08-22	1.8100	1.8300	1.8000	1.8000	-10.000%	21	18,048	-77.222%
2025-08-21	2.0000	2.0000	2.0000	2.0000	+2.564%	1	18,028	-79.500%
2025-08-20	1.9600	1.9700	1.9400	1.9500	+2.094%	252	18,027	-78.974%
2025-08-18	1.9100	1.9100	1.9100	1.9100	-1.036%	2	18,027	-78.534%
2025-08-15	1.9300	1.9300	1.9300	1.9300	-3.500%	5	18,029	-78.756%
2025-08-14	2.0400	2.0400	2.0000	2.0000	-2.913%	260	18,029	-79.500%
2025-08-12	2.0500	2.1200	2.0000	2.0600	-0.483%	1,005	18,029	-80.097%
2025-08-08	2.0700	2.0700	2.0700	2.0700	-1.429%	1	17,315	-80.193%
2025-08-06	2.0600	2.1000	2.0600	2.1000	+3.448%	35	17,315	-80.476%
2025-08-05	1.9800	2.0300	1.9800	2.0300	+5.181%	22	17,290	-79.803%
2025-08-04	1.9200	1.9600	1.9000	1.9300	+1.047%	13	17,290	-78.756%
2025-08-01	1.9100	1.9100	1.9100	1.9100	+15.758%	2	17,300	-78.534%
2025-07-25	1.6500	1.6500	1.6500	1.6500	-6.780%	1	17,300	-75.152%
2025-07-24	1.7700	1.7700	1.7700	1.7700	+4.118%	18	17,300	-76.836%
2025-07-23	1.7000	1.7000	1.7000	1.7000	0.000%	1	17,300	-75.882%
2025-07-22	1.7300	1.7300	1.7000	1.7000	-3.955%	2	17,300	-75.882%
2025-07-21	1.7700	1.7700	1.7700	1.7700	-7.813%	2	17,302	-76.836%
2025-07-17	1.9200	1.9200	1.8700	1.9200	-1.031%	118	17,302	-78.646%
2025-07-15	1.9500	1.9500	1.9400	1.9400	-3.960%	17	17,245	-78.866%
2025-07-14	2.0000	2.0200	1.9800	2.0200	+4.124%	10	17,252	-79.703%
2025-07-11	1.9400	1.9400	1.9400	1.9400	0.000%	10	17,252	-78.866%
2025-07-09	1.9400	1.9400	1.9400	1.9400	-3.000%	25	17,252	-78.866%
2025-07-08	2.0000	2.0000	2.0000	2.0000	-3.846%	1	17,252	-79.500%
2025-07-07	2.1300	2.1300	2.0800	2.0800	+5.584%	26	17,252	-80.288%
2025-07-03	2.0000	2.0000	1.9700	1.9700	-4.831%	14	17,245	-79.188%
2025-07-01	2.0300	2.0700	2.0300	2.0700	+8.377%	6	17,259	-80.193%
2025-06-30	1.8500	1.9100	1.8500	1.9100	0.000%	44	17,253	-78.534%
2025-06-26	1.9100	1.9100	1.9100	1.9100	-4.500%	26	17,293	-78.534%
2025-06-25	2.0000	2.0000	2.0000	2.0000	-4.762%	2	17,293	-79.500%
2025-06-17	2.1000	2.1000	2.1000	2.1000	+0.962%	2	17,292	-80.476%
2025-06-16	2.0900	2.1100	2.0800	2.0800	+1.961%	7	17,290	-80.288%
2025-06-12	2.0400	2.0400	2.0400	2.0400	+1.493%	1	17,289	-79.902%
2025-06-10	1.9300	2.0300	1.9300	2.0100	+2.030%	4	17,288	-79.602%
2025-06-09	1.9000	1.9700	1.9000	1.9700	+3.141%	2	17,286	-79.188%
2025-06-03	1.8800	1.9400	1.8800	1.9100	+0.526%	9	17,285	-78.534%
2025-05-30	1.9000	1.9400	1.8900	1.9000	+2.151%	34	17,279	-78.421%
2025-05-29	1.8600	1.8600	1.8600	1.8600	+2.762%	2	17,275	-77.957%
2025-05-27	1.8800	1.8800	1.8100	1.8100	+7.101%	33	17,275	-77.348%
2025-05-22	1.7000	1.7000	1.6500	1.6900	+0.595%	3	17,275	-75.740%
2025-05-21	1.6500	1.6800	1.6500	1.6800	+6.329%	2	17,276	-75.595%
2025-05-20	1.6200	1.6200	1.5000	1.5800	-7.059%	83	17,276	-74.051%
2025-05-19	1.6500	1.7000	1.6500	1.7000	-2.857%	2	17,205	-75.882%
2025-05-16	1.9700	1.9700	1.6900	1.7500	-1.685%	6	17,205	-76.571%
2025-05-15	1.8800	1.8800	1.7500	1.7800	-1.657%	82	17,206	-76.966%
2025-05-13	1.9200	1.9200	1.8000	1.8100	-4.233%	15	17,236	-77.348%
2025-05-12	1.8600	1.8900	1.8600	1.8900	-8.696%	3	17,249	-78.307%
2025-05-08	2.0900	2.0900	2.0700	2.0700	-9.607%	30	17,250	-80.193%
2025-05-07	2.2900	2.2900	2.2900	2.2900	+3.620%	1	17,256	-82.096%
2025-05-06	2.2300	2.2300	2.2000	2.2100	-0.897%	12	17,255	-81.448%
2025-05-05	2.2300	2.2300	2.2300	2.2300	+2.765%	5,000	17,255	-81.614%
2025-05-02	2.1700	2.1700	2.1700	2.1700	-1.364%	10	17,127	-81.106%
2025-05-01	2.1500	2.2200	2.1500	2.2000	-5.172%	12	17,127	-81.364%
2025-04-30	2.3200	2.3200	2.3200	2.3200	+0.870%	6	17,137	-82.328%
2025-04-29	2.3100	2.3100	2.3000	2.3000	-2.954%	30	17,131	-82.174%
2025-04-28	2.3700	2.3700	2.3700	2.3700	-1.660%	2	17,141	-82.700%
2025-04-25	2.4100	2.4100	2.4100	2.4100	-8.365%	4	17,139	-82.988%
2025-04-23	2.6000	2.6300	2.6000	2.6300	-2.230%	29	17,137	-84.411%
2025-04-16	2.6100	2.6900	2.2300	2.6900	-4.270%	219	17,137	-84.758%
2025-04-14	2.8100	2.8100	2.8100	2.8100	+2.555%	4	17,058	-85.409%
2025-04-09	3.0500	3.0500	2.7400	2.7400	-11.327%	4	17,062	-85.036%
2025-04-08	2.9200	3.1000	2.7400	3.0900	-0.323%	1,978	17,064	-86.731%
2025-04-07	3.2400	3.2400	3.0500	3.1000	0.000%	50	15,583	-86.774%
2025-04-04	3.1500	3.1500	3.1000	3.1000	+7.639%	22	15,583	-86.774%
2025-04-03	2.6900	2.8800	2.6900	2.8800	+14.286%	14	15,582	-85.764%
2025-04-02	2.5700	2.5700	2.5200	2.5200	+3.704%	3	15,586	-83.730%
2025-04-01	2.6600	2.6600	2.4300	2.4300	-6.178%	30	15,589	-83.128%
2025-03-28	2.5900	2.5900	2.5900	2.5900	+4.858%	40	15,607	-84.170%
2025-03-27	2.6000	2.6000	2.4700	2.4700	-6.084%	37	15,588	-83.401%
2025-03-26	2.5300	2.6600	2.5300	2.6300	0.000%	29	15,601	-84.411%
2025-03-25	2.4900	2.6300	2.4900	2.6300	+1.938%	13	15,604	-84.411%
2025-03-24	2.6400	2.6400	2.5800	2.5800	-8.185%	34	15,617	-84.109%
2025-03-21	2.9300	2.9300	2.8100	2.8100	-4.422%	6	15,644	-85.409%
2025-03-20	2.6900	2.9600	2.6900	2.9400	+6.522%	10	15,646	-86.054%
2025-03-19	2.7600	2.8300	2.7300	2.7600	-1.075%	15	15,641	-85.145%
2025-03-18	2.9000	2.9000	2.7600	2.7900	-3.125%	15	15,637	-85.305%
2025-03-17	2.9100	2.9300	2.8800	2.8800	-3.356%	15	15,647	-85.764%
2025-03-14	3.0500	3.0500	2.9800	2.9800	-1.325%	30	15,645	-86.242%
2025-03-13	2.9700	3.0200	2.9700	3.0200	+3.072%	6	15,629	-86.424%
2025-03-12	2.9900	2.9900	2.9300	2.9300	-5.484%	5,051	15,629	-86.007%
2025-03-11	3.1000	3.1000	3.1000	3.1000	+2.990%	70	11,492	-86.774%
2025-03-10	3.0200	3.0200	2.9600	3.0100	-1.954%	52	11,562	-86.379%
2025-03-07	3.0200	3.0700	3.0000	3.0700	+1.320%	32	11,554	-86.645%
2025-03-06	3.0500	3.1000	3.0300	3.0300	+1.000%	22	11,541	-86.469%
2025-03-05	3.0000	3.0000	3.0000	3.0000	0.000%	2	11,519	-86.333%
2025-03-04	3.0500	3.1100	2.9600	3.0000	+6.762%	22	11,517	-86.333%
2025-03-03	2.7600	2.8100	2.7600	2.8100	-0.355%	22	11,526	-85.409%
2025-02-28	2.8200	2.8200	2.8200	2.8200	+0.356%	2	11,547	-85.461%
2025-02-27	2.8100	2.8100	2.8100	2.8100	-5.387%	20	11,546	-85.409%
2025-02-26	2.9500	2.9700	2.9500	2.9700	+2.414%	21	11,566	-86.195%
2025-02-25	2.8500	2.9300	2.8500	2.9000	+2.837%	57	11,546	-85.862%
2025-02-24	2.6200	2.8500	2.6200	2.8200	+9.302%	7	11,491	-85.461%
2025-02-21	2.6100	2.6800	2.5600	2.5800	-0.386%	70	11,493	-84.109%
2025-02-20	2.4600	2.6200	2.4600	2.5900	-2.264%	68	11,523	-84.170%
2025-02-19	2.5600	2.6500	2.4700	2.6500	+6.426%	13	11,459	-84.528%
2025-02-18	2.6900	2.6900	2.4700	2.4900	-0.797%	24	11,450	-83.534%
2025-02-14	2.6200	2.6200	2.4800	2.5100	-5.283%	302	11,565	-83.665%
2025-02-13	2.6500	2.6500	2.6500	2.6500	-3.986%	1	11,566	-84.528%
2025-02-12	2.7600	2.7600	2.7600	2.7600	+0.364%	25	11,566	-85.145%
2025-02-11	2.7500	2.7500	2.7500	2.7500	+3.383%	1	11,551	-85.091%
2025-02-10	2.7600	2.7600	2.6600	2.6600	-5.000%	9	11,550	-84.586%
2025-02-07	2.7600	2.8000	2.7600	2.8000	+1.818%	4	11,548	-85.357%
2025-02-06	2.8000	2.8000	2.7500	2.7500	-2.135%	4	11,550	-85.091%
2025-02-05	2.8100	2.8100	2.8100	2.8100	-4.746%	2	11,546	-85.409%
2025-02-03	2.9500	3.0000	2.9000	2.9500	+4.982%	4	11,546	-86.102%
2025-01-31	2.8000	2.8100	2.7800	2.8100	-3.103%	40	11,533	-85.409%
2025-01-29	2.9000	2.9000	2.8600	2.9000	+3.203%	6	11,533	-85.862%
2025-01-28	2.8500	2.9000	2.8100	2.8100	+6.038%	13	11,527	-85.409%
2025-01-27	2.6500	2.6500	2.6500	2.6500	-5.357%	10	11,534	-84.528%
2025-01-24	2.5500	2.8200	2.5500	2.8000	-2.778%	40	11,524	-85.357%
2025-01-23	2.9000	2.9300	2.8200	2.8800	+3.597%	40	11,504	-85.764%
2025-01-22	2.7700	2.7800	2.7600	2.7800	+1.091%	12	11,466	-85.252%
2025-01-21	2.7500	2.8000	2.7100	2.7500	+7.422%	111	11,454	-85.091%
2025-01-17	2.5600	2.5600	2.5600	2.5600	-2.662%	2	11,434	-83.984%
2025-01-16	2.7000	2.7100	2.5300	2.6300	-6.406%	40	11,434	-84.411%
2025-01-14	2.7200	2.8100	2.7200	2.8100	+0.357%	4	11,394	-85.409%
2025-01-13	2.8000	2.8000	2.7700	2.8000	+4.869%	32	11,392	-85.357%
2025-01-10	3.8800	3.9000	2.6700	2.6700	+0.376%	22	11,387	-84.644%
2025-01-08	2.6300	2.7200	2.6300	2.6600	+5.976%	32	11,377	-84.586%
2025-01-07	2.3700	2.5100	2.3700	2.5100	+4.583%	7	11,377	-83.665%
2025-01-06	2.3800	2.4000	2.3800	2.4000	+1.695%	13	11,371	-82.917%
2025-01-03	2.5700	2.5700	2.3500	2.3600	-9.231%	166	11,364	-82.627%
2024-12-31	2.8700	2.8700	2.6000	2.6000	-11.864%	7	11,349	-84.231%
2024-12-30	2.9500	2.9500	2.9500	2.9500	+2.431%	3	11,349	-86.102%
2024-12-27	2.8800	2.8800	2.8800	2.8800	+3.597%	2	11,349	-85.764%
2024-12-24	2.7800	2.7800	2.7800	2.7800	-4.138%	2	11,350	-85.252%
2024-12-20	2.9000	2.9000	2.9000	2.9000	-4.918%	3	11,350	-85.862%
2024-12-18	2.8100	3.1500	2.8000	3.0500	+3.041%	192	11,351	-86.557%
2024-12-17	2.6400	2.9600	2.6400	2.9600	+9.630%	110	11,531	-86.149%
2024-12-16	2.6600	2.7500	2.6600	2.7000	-4.255%	13	11,520	-84.815%
2024-12-13	2.7500	2.8200	2.7500	2.8200	+1.805%	36	11,520	-85.461%
2024-12-12	2.9200	2.9200	2.7700	2.7700	+0.727%	12	11,504	-85.199%
2024-12-10	2.7500	2.7500	2.7100	2.7500	+2.612%	4	11,496	-85.091%
2024-12-09	2.6100	2.6900	2.6100	2.6800	-10.368%	6	11,495	-84.701%
2024-12-06	3.0000	3.0000	2.8500	2.9900	-1.967%	46	11,493	-86.288%
2024-12-05	3.0000	3.1000	2.9900	3.0500	-3.175%	9	11,486	-86.557%
2024-12-04	3.0500	3.1500	3.0500	3.1500	-2.174%	13	11,488	-86.984%
2024-12-02	3.1500	3.2500	3.1500	3.2200	+5.574%	94	11,477	-87.267%
2024-11-29	3.0900	3.1000	3.0500	3.0500	-4.088%	258	11,386	-86.557%
2024-11-27	3.1300	3.1800	3.1300	3.1800	+0.952%	2	11,469	-87.107%
2024-11-26	3.2400	3.2400	3.0500	3.1500	-3.374%	123	11,469	-86.984%
2024-11-25	3.2700	3.2700	3.2600	3.2600	-8.169%	2	11,346	-87.423%
2024-11-21	3.5000	3.5500	3.5000	3.5500	+4.412%	5	11,344	-88.451%
2024-11-20	3.4000	3.4000	3.4000	3.4000	-6.849%	1	11,344	-87.941%
2024-11-19	3.6500	3.6500	3.6500	3.6500	+4.286%	1	11,343	-88.767%
2024-11-18	3.5500	3.5500	3.5000	3.5000	-6.166%	2	11,343	-88.286%
2024-11-15	3.5500	3.7800	3.5500	3.7300	+8.746%	52	11,344	-89.008%
2024-11-14	3.5000	3.5000	3.4000	3.4300	+10.645%	8	11,322	-88.047%
2024-11-13	3.0800	3.1000	3.0000	3.1000	-13.408%	21	11,317	-86.774%
2024-11-12	3.5800	3.5800	3.5800	3.5800	+3.768%	3	11,333	-88.547%
2024-11-11	3.5500	3.6500	3.4500	3.4500	-5.220%	16	11,333	-88.116%
2024-11-08	3.7200	3.7500	3.6400	3.6400	-4.211%	14,478	11,348	-88.736%
2024-11-07	3.8500	3.8500	3.8000	3.8000	-4.040%	7	4,965	-89.211%
2024-11-06	3.8900	3.9600	3.8500	3.9600	+2.857%	6	4,965	-89.646%
2024-10-30	3.8500	3.8500	3.8500	3.8500	+2.667%	1	4,965	-89.351%
2024-10-29	3.7000	3.7800	3.6500	3.7500	+1.902%	8	4,964	-89.067%
2024-10-25	3.7400	3.7400	3.6800	3.6800	-3.916%	4	4,964	-88.859%
2024-10-24	3.6000	3.8300	3.6000	3.8300	+1.862%	15	4,962	-89.295%
2024-10-23	3.7400	3.7600	3.7400	3.7600	+1.075%	6	4,968	-89.096%
2024-10-22	3.7700	3.7700	3.7200	3.7200	-0.800%	11	4,966	-88.978%
2024-10-21	3.8300	3.8500	3.7500	3.7500	-2.089%	64	4,970	-89.067%
2024-10-18	3.8200	3.8300	3.7500	3.8300	-0.260%	214	4,961	-89.295%
2024-10-17	3.8000	3.8400	3.8000	3.8400	+3.226%	2	4,869	-89.323%
2024-10-16	3.8000	3.8000	3.7200	3.7200	-2.105%	11	4,869	-88.978%
2024-10-15	3.7900	3.8000	3.7700	3.8000	+0.796%	7	4,859	-89.211%
2024-10-11	3.7700	3.7700	3.7700	3.7700	-0.789%	20	4,857	-89.125%
2024-10-10	3.7500	3.8000	3.7500	3.8000	+1.333%	41	4,847	-89.211%
2024-10-09	3.6500	3.7500	3.6500	3.7500	0.000%	91	4,827	-89.067%
2024-10-08	3.6000	3.8700	3.6000	3.7500	+1.078%	13	4,828	-89.067%
2024-10-07	3.7100	3.7100	3.7100	3.7100	-2.625%	100	4,829	-88.949%
2024-10-04	3.7500	3.8700	3.6600	3.8100	+2.973%	102	4,729	-89.239%
2024-10-03	3.7000	3.7000	3.7000	3.7000	0.000%	3	4,692	-88.919%
2024-10-02	3.6300	3.7000	3.6300	3.7000	+2.210%	15	4,689	-88.919%
2024-10-01	3.5500	3.6500	3.5500	3.6200	+6.471%	67	4,685	-88.674%
2024-09-30	3.4900	3.4900	3.4000	3.4000	0.000%	2	4,658	-87.941%
2024-09-27	3.4500	3.4500	3.3700	3.4000	-3.683%	36	4,659	-87.941%
2024-09-26	3.5500	3.5500	3.5000	3.5300	-1.944%	248	4,659	-88.385%
2024-09-25	3.5100	3.6000	3.5000	3.6000	+6.509%	9	4,412	-88.611%
2024-09-24	3.3500	3.3800	3.3500	3.3800	+1.502%	103	4,406	-87.870%
2024-09-23	3.3300	3.3300	3.3300	3.3300	-2.059%	2	4,305	-87.688%