Dark

RIVN20270115P12
RIVN Jan 15 2027 12.00 Put (RIVN270115P00012000)
option OPRA

EOD

Oct 1, 2026

0.6400+6.667%(+0.0400)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6700	0.7000	0.6400	0.6400	+6.667%	17	36,587	0.000%
2026-09-30	0.5900	0.6100	0.5900	0.6000	0.000%	104	36,582	+6.667%
2026-09-29	0.6200	0.6300	0.5500	0.6000	-4.762%	417	36,582	+6.667%
2026-09-28	0.5900	0.6300	0.5700	0.6300	+16.667%	23	36,671	+1.587%
2026-09-25	0.5700	0.5700	0.5400	0.5400	-11.475%	8	36,672	+18.519%
2026-09-24	0.5800	0.6200	0.5800	0.6100	-1.613%	25	36,672	+4.918%
2026-09-22	0.5900	0.6200	0.5900	0.6200	+5.085%	32	36,689	+3.226%
2026-09-21	0.6000	0.6000	0.5700	0.5900	-11.940%	22	36,689	+8.475%
2026-09-18	0.6700	0.7000	0.6500	0.6700	+17.544%	39	36,698	-4.478%
2026-09-17	0.5800	0.5800	0.5700	0.5700	-20.833%	2	36,708	+12.281%
2026-09-16	0.6200	0.7200	0.6200	0.7200	+20.000%	12	36,709	-11.111%
2026-09-15	0.6000	0.6000	0.6000	0.6000	-3.226%	4	36,708	+6.667%
2026-09-14	0.6200	0.6200	0.6200	0.6200	+6.897%	1	36,708	+3.226%
2026-09-11	0.5400	0.5800	0.5400	0.5800	-4.918%	8	36,707	+10.345%
2026-09-10	0.6100	0.6100	0.6100	0.6100	+1.667%	1	36,705	+4.918%
2026-09-09	0.6000	0.6000	0.6000	0.6000	-4.762%	2	36,705	+6.667%
2026-09-04	0.6300	0.6300	0.6300	0.6300	0.000%	2	36,706	+1.587%
2026-09-03	0.6300	0.6300	0.6300	0.6300	-8.696%	10	36,706	+1.587%
2026-09-02	0.6800	0.6900	0.6800	0.6900	-1.429%	35	36,706	-7.246%
2026-09-01	0.7000	0.7000	0.7000	0.7000	+6.061%	1	36,706	-8.571%
2026-08-31	0.6300	0.6600	0.6000	0.6600	-5.714%	37	36,706	-3.030%
2026-08-28	0.7000	0.7000	0.7000	0.7000	-1.408%	1	36,709	-8.571%
2026-08-26	0.6800	0.7100	0.6600	0.7100	+18.333%	8	36,710	-9.859%
2026-08-25	0.6200	0.6200	0.6000	0.6000	+3.448%	2	36,707	+6.667%
2026-08-24	0.6000	0.6400	0.5800	0.5800	-7.937%	13	36,706	+10.345%
2026-08-21	0.6300	0.6900	0.6200	0.6300	-12.500%	45	36,710	+1.587%
2026-08-20	0.7200	0.7200	0.7200	0.7200	-11.111%	5	36,702	-11.111%
2026-08-19	0.8800	0.8900	0.8100	0.8100	-17.347%	14	36,707	-20.988%
2026-08-18	1.0000	1.0400	0.9800	0.9800	+4.255%	23	36,707	-34.694%
2026-08-17	0.9200	0.9500	0.9200	0.9400	+14.634%	39	36,702	-31.915%
2026-08-14	0.8000	0.8200	0.8000	0.8200	+7.895%	20	36,698	-21.951%
2026-08-13	0.7600	0.7600	0.7600	0.7600	-3.797%	1	36,678	-15.789%
2026-08-12	0.7900	0.7900	0.7900	0.7900	+1.282%	23	36,679	-18.987%
2026-08-11	0.7500	0.7800	0.7300	0.7800	+1.299%	525	36,679	-17.949%
2026-08-10	0.8000	0.8500	0.7700	0.7700	-8.333%	66	36,652	-16.883%
2026-08-07	0.9200	0.9200	0.8400	0.8400	-13.402%	2	36,672	-23.810%
2026-08-06	0.9800	1.0300	0.8800	0.9700	-3.960%	528	36,673	-34.021%
2026-08-05	0.9800	1.0300	0.9700	1.0100	+4.124%	100	36,631	-36.634%
2026-08-04	0.9200	0.9700	0.9200	0.9700	-9.346%	86	36,611	-34.021%
2026-08-03	1.0700	1.0800	1.0000	1.0700	-2.727%	31	36,696	-40.187%
2026-07-31	1.0600	1.1600	0.8500	1.1000	+7.843%	216	36,709	-41.818%
2026-07-30	1.1300	1.1300	1.0200	1.0200	-3.774%	22	36,673	-37.255%
2026-07-29	1.0600	1.0600	1.0600	1.0600	+4.950%	1	36,670	-39.623%
2026-07-27	1.0500	1.0500	0.9900	1.0100	-14.407%	46	36,671	-36.634%
2026-07-24	1.1400	1.2000	1.1300	1.1800	+7.273%	35	36,661	-45.763%
2026-07-23	1.0000	1.1000	1.0000	1.1000	+18.280%	13	36,657	-41.818%
2026-07-22	0.9300	0.9300	0.9300	0.9300	-1.064%	3	36,657	-31.183%
2026-07-20	0.9300	0.9400	0.9300	0.9400	-1.053%	10	36,657	-31.915%
2026-07-17	0.9600	0.9600	0.9500	0.9500	-9.524%	7	36,658	-32.632%
2026-07-16	1.0500	1.0500	1.0500	1.0500	+15.385%	1	36,658	-39.048%
2026-07-15	0.9100	0.9600	0.8500	0.9100	-10.784%	42	36,658	-29.670%
2026-07-14	1.0200	1.0200	1.0200	1.0200	+2.000%	1	36,659	-37.255%
2026-07-13	1.0200	1.0300	1.0000	1.0000	+3.093%	16	36,659	-36.000%
2026-07-10	0.9200	0.9900	0.9200	0.9700	+1.042%	3,214	36,665	-34.021%
2026-07-09	1.1300	1.1300	0.9400	0.9600	-21.311%	5,017	33,465	-33.333%
2026-07-08	1.2500	1.2800	1.2200	1.2200	+0.826%	63	36,282	-47.541%
2026-07-07	0.9900	1.2100	0.9900	1.2100	+44.048%	4,437	36,270	-47.107%
2026-07-06	1.0200	1.0200	0.8200	0.8400	-17.647%	1,771	32,633	-23.810%
2026-07-02	0.9500	1.0200	0.7900	1.0200	-8.108%	1,196	34,734	-37.255%
2026-07-01	1.1500	1.1500	1.0300	1.1100	-7.500%	106	34,734	-42.342%
2026-06-29	1.2500	1.2500	1.2000	1.2000	-14.894%	23	34,732	-46.667%
2026-06-26	1.4500	1.4800	1.4100	1.4100	-11.875%	83	34,721	-54.610%
2026-06-25	1.6100	1.6600	1.6000	1.6000	-0.621%	12	34,678	-60.000%
2026-06-24	1.5500	1.6100	1.5500	1.6100	+2.548%	7	34,678	-60.248%
2026-06-23	1.5700	1.5700	1.5700	1.5700	+3.974%	1	34,677	-59.236%
2026-06-22	1.4400	1.6300	1.4400	1.5100	+8.633%	75	34,678	-57.616%
2026-06-18	1.2900	1.3900	1.2900	1.3900	+4.511%	529	34,927	-53.957%
2026-06-17	1.2700	1.3300	1.2300	1.3300	-1.481%	162	34,927	-51.880%
2026-06-16	1.4300	1.4300	1.2600	1.3500	+2.273%	9	34,927	-52.593%
2026-06-15	1.2600	1.3200	1.2600	1.3200	-0.752%	297	34,719	-51.515%
2026-06-12	1.5500	1.5500	1.3300	1.3300	-11.921%	45	34,719	-51.880%
2026-06-11	1.6300	1.6500	1.5100	1.5100	-11.176%	36	34,719	-57.616%
2026-06-10	1.5600	1.7000	1.5600	1.7000	+14.865%	11	34,694	-62.353%
2026-06-09	1.4000	1.5400	1.4000	1.4800	+16.535%	26	34,694	-56.757%
2026-06-08	1.3500	1.3500	1.2700	1.2700	-12.414%	27	34,695	-49.606%
2026-06-05	1.3100	1.4500	1.3100	1.4500	+19.835%	7	34,722	-55.862%
2026-06-04	1.1600	1.2200	1.1600	1.2100	+2.542%	28	34,723	-47.107%
2026-06-03	1.2400	1.3000	1.1400	1.1800	-6.349%	121	34,723	-45.763%
2026-06-02	1.3500	1.4100	1.2300	1.2600	-8.696%	84	34,779	-49.206%
2026-06-01	1.3600	1.4000	1.3000	1.3800	-2.817%	586	34,824	-53.623%
2026-05-29	1.4500	1.4500	1.3800	1.4200	-11.250%	31	35,196	-54.930%
2026-05-28	1.6000	1.6000	1.6000	1.6000	+6.667%	3	35,198	-60.000%
2026-05-27	1.7300	1.7300	1.5000	1.5000	-12.281%	42	35,198	-57.333%
2026-05-26	1.7100	1.7100	1.7100	1.7100	-5.000%	32	35,201	-62.573%
2026-05-22	1.7800	1.8000	1.7800	1.8000	-4.255%	4	35,203	-64.444%
2026-05-21	1.8800	1.8800	1.8800	1.8800	-1.053%	3	35,204	-65.957%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-9.091%	10	35,204	-66.316%
2026-05-19	2.0000	2.2000	2.0000	2.0900	+8.290%	181	35,186	-69.378%
2026-05-18	1.8500	1.9800	1.8100	1.9300	+4.324%	66	35,186	-66.839%
2026-05-15	1.8500	1.8500	1.8100	1.8500	+17.089%	4	35,186	-65.405%
2026-05-14	1.7000	1.7000	1.5000	1.5800	-1.250%	81	35,180	-59.494%
2026-05-13	1.6200	1.6200	1.5900	1.6000	-7.514%	6	35,180	-60.000%
2026-05-12	1.7600	1.7600	1.7300	1.7300	+2.976%	106	35,180	-63.006%
2026-05-11	1.6800	1.6800	1.6800	1.6800	-1.176%	1	35,180	-61.905%
2026-05-08	1.6700	1.7000	1.6700	1.7000	+3.659%	41	35,187	-62.353%
2026-05-07	1.6200	1.6600	1.6000	1.6400	+3.797%	159	35,187	-60.976%
2026-05-05	1.6000	1.6000	1.5300	1.5800	-1.250%	52	35,114	-59.494%
2026-05-04	1.6000	1.6400	1.5900	1.6000	+6.667%	88	35,063	-60.000%
2026-05-01	1.4600	1.5400	1.4200	1.5000	+12.782%	68	34,997	-57.333%
2026-04-30	1.4100	1.4100	1.3300	1.3300	-10.135%	29	34,997	-51.880%
2026-04-29	1.4700	1.4800	1.4600	1.4800	+0.680%	135	34,997	-56.757%
2026-04-28	1.4000	1.4700	1.4000	1.4700	+8.088%	4	34,984	-56.463%
2026-04-27	1.3700	1.4000	1.3400	1.3600	-4.225%	120	34,985	-52.941%
2026-04-24	1.3600	1.4200	1.3600	1.4200	+4.412%	24	35,082	-54.930%
2026-04-23	1.3400	1.3600	1.3300	1.3600	+6.250%	13	35,072	-52.941%
2026-04-22	1.3200	1.3200	1.2400	1.2800	-3.759%	7	35,071	-50.000%
2026-04-21	1.3500	1.3500	1.3300	1.3300	-3.623%	17	35,067	-51.880%
2026-04-20	1.3900	1.4000	1.3800	1.3800	+2.985%	38	35,067	-53.623%
2026-04-17	1.3500	1.3900	1.2600	1.3400	-6.944%	36	35,067	-52.239%
2026-04-16	1.4300	1.4400	1.4300	1.4400	+0.699%	6	35,081	-55.556%
2026-04-15	1.5700	1.5700	1.4300	1.4300	-7.143%	24	35,081	-55.245%
2026-04-14	1.5000	1.7200	1.5000	1.5400	-2.532%	14	35,061	-58.442%
2026-04-13	1.7000	1.7100	1.5700	1.5800	-8.140%	26	35,066	-59.494%
2026-04-10	1.5500	1.7200	1.5300	1.7200	+3.614%	118	35,068	-62.791%
2026-04-09	1.7500	1.8700	1.6600	1.6600	-1.775%	133	35,071	-61.446%
2026-04-08	1.7600	1.7600	1.6900	1.6900	-3.429%	33	35,071	-62.130%
2026-04-06	1.7600	1.7600	1.7500	1.7500	-3.315%	2	35,101	-63.429%
2026-04-02	1.9300	1.9300	1.7300	1.8100	-3.209%	58	35,102	-64.641%
2026-04-01	1.6900	1.8800	1.6900	1.8700	+1.081%	4	35,102	-65.775%
2026-03-31	1.9200	1.9400	1.8400	1.8500	-6.566%	71	35,103	-65.405%
2026-03-30	1.9400	2.0100	1.9300	1.9800	+1.020%	28	35,124	-67.677%
2026-03-27	1.9500	1.9600	1.9100	1.9600	+9.497%	13	35,133	-67.347%
2026-03-26	1.8000	1.8000	1.7900	1.7900	+7.831%	5	35,133	-64.246%
2026-03-25	1.6600	1.6600	1.6600	1.6600	-2.353%	6	35,134	-61.446%
2026-03-24	1.7900	1.8100	1.7000	1.7000	0.000%	7	35,134	-62.353%
2026-03-23	1.6800	1.7300	1.6800	1.7000	-7.104%	3,861	35,134	-62.353%
2026-03-20	1.8500	1.9800	1.8200	1.8300	+2.809%	1,114	35,134	-65.027%
2026-03-19	1.6700	1.8400	1.6400	1.7800	+4.706%	727	35,790	-64.045%
2026-03-17	1.7000	1.7000	1.6800	1.7000	-9.574%	4	36,494	-62.353%
2026-03-16	1.8700	1.8800	1.8300	1.8800	-6.000%	37	36,497	-65.957%
2026-03-13	1.8500	2.0000	1.8500	2.0000	+5.820%	8	36,497	-68.000%
2026-03-12	1.7400	1.8900	1.7400	1.8900	+9.249%	44	36,497	-66.138%
2026-03-11	1.6600	1.7700	1.6500	1.7300	+5.488%	1,340	36,495	-63.006%
2026-03-10	1.6400	1.6400	1.6400	1.6400	-13.684%	1	37,655	-60.976%
2026-03-09	1.9000	1.9000	1.9000	1.9000	-5.000%	2	37,655	-66.316%
2026-03-05	2.0100	2.0100	2.0000	2.0000	+1.010%	11	37,716	-68.000%
2026-03-04	1.9800	1.9800	1.9800	1.9800	-2.463%	3	37,726	-67.677%
2026-03-03	2.0900	2.0900	2.0300	2.0300	+2.525%	6	37,724	-68.473%
2026-03-02	2.0000	2.0500	1.9800	1.9800	-1.000%	3	37,722	-67.677%
2026-02-25	1.9700	2.0000	1.9700	2.0000	-0.990%	3	37,721	-68.000%
2026-02-24	2.0000	2.0200	2.0000	2.0200	-2.415%	2	37,721	-68.317%
2026-02-23	2.0700	2.0700	2.0700	2.0700	+3.500%	1	37,722	-69.082%
2026-02-20	2.0200	2.0200	1.9000	2.0000	-4.762%	7	37,723	-68.000%
2026-02-19	1.8900	2.1000	1.8900	2.1000	+16.022%	753	37,722	-69.524%
2026-02-18	1.7800	1.8500	1.7800	1.8100	-2.162%	4	37,712	-64.641%
2026-02-17	1.8200	1.8500	1.8000	1.8500	+17.834%	58	37,710	-65.405%
2026-02-13	1.7800	1.9000	1.5300	1.5700	-32.618%	1,115	37,333	-59.236%
2026-02-12	2.3300	2.3300	2.3300	2.3300	+1.304%	1	37,333	-72.532%
2026-02-11	2.3400	2.3500	2.3000	2.3000	+5.023%	6,452	37,334	-72.174%
2026-02-10	2.3500	2.3500	2.1900	2.1900	-8.750%	6	31,386	-70.776%
2026-02-09	2.4000	2.4000	2.4000	2.4000	+2.128%	4	31,380	-73.333%
2026-02-05	2.3500	2.3500	2.3500	2.3500	+4.444%	1	31,384	-72.766%
2026-02-04	2.2900	2.3000	2.2500	2.2500	0.000%	210	31,383	-71.556%
2026-02-03	2.2300	2.2600	2.2300	2.2500	+4.167%	5	31,436	-71.556%
2026-02-02	2.1300	2.2000	2.1300	2.1600	-0.917%	10	31,439	-70.370%
2026-01-30	2.1000	2.2000	2.1000	2.1800	+4.808%	50	31,437	-70.642%
2026-01-29	1.9400	2.0900	1.9400	2.0800	-0.952%	6,452	31,429	-69.231%
2026-01-28	2.0700	2.1000	2.0300	2.1000	+0.962%	102	34,061	-69.524%
2026-01-27	2.0800	2.0900	2.0500	2.0800	+6.667%	272	33,963	-69.231%
2026-01-23	1.9500	1.9500	1.9500	1.9500	+3.175%	10	33,910	-67.179%
2026-01-22	1.8900	1.8900	1.8900	1.8900	-3.077%	1	33,910	-66.138%
2026-01-21	1.9500	1.9500	1.9000	1.9500	-1.515%	6	33,910	-67.179%
2026-01-20	1.9500	1.9800	1.9000	1.9800	+5.319%	40	33,910	-67.677%
2026-01-16	1.9000	1.9000	1.8800	1.8800	+1.622%	151	33,812	-65.957%
2026-01-15	1.8000	1.8500	1.8000	1.8500	-1.070%	6	33,812	-65.405%
2026-01-14	1.7800	1.8800	1.7800	1.8700	+16.149%	123	33,809	-65.775%
2026-01-09	1.6100	1.6100	1.6100	1.6100	-3.593%	1	33,824	-60.248%
2026-01-07	1.6700	1.6700	1.6700	1.6700	0.000%	1	33,824	-61.677%
2026-01-06	1.7000	1.7300	1.6700	1.6700	-1.183%	4,125	33,824	-61.677%
2026-01-02	1.6400	1.7700	1.6400	1.6900	+1.807%	90	33,824	-62.130%
2025-12-31	1.6800	1.6800	1.6600	1.6600	0.000%	444	33,825	-61.446%
2025-12-30	1.6100	1.6800	1.6100	1.6600	+3.750%	20	33,825	-61.446%
2025-12-29	1.8100	1.8100	1.6000	1.6000	+0.629%	3	33,810	-60.000%
2025-12-26	1.5900	1.5900	1.5900	1.5900	0.000%	1	33,807	-59.748%
2025-12-23	1.5900	1.5900	1.5900	1.5900	-3.049%	2	33,808	-59.748%
2025-12-22	1.5700	1.6400	1.5700	1.6400	+1.863%	1,200	33,808	-60.976%
2025-12-19	1.7500	1.7500	1.5400	1.6100	-4.167%	2,315	32,948	-60.248%
2025-12-18	1.8400	1.9000	1.6800	1.6800	-12.500%	323	33,488	-61.905%
2025-12-17	1.9200	1.9200	1.9200	1.9200	-3.030%	3	33,725	-66.667%
2025-12-16	1.9500	1.9800	1.9300	1.9800	+7.027%	808	33,725	-67.677%
2025-12-15	1.9500	1.9500	1.8500	1.8500	0.000%	7	34,406	-65.405%
2025-12-12	1.9000	1.9500	1.8400	1.8500	-16.290%	79	34,410	-65.405%
2025-12-11	2.1000	2.4100	2.0700	2.2100	+15.104%	81	34,390	-71.041%
2025-12-10	1.9500	1.9500	1.9000	1.9200	-6.341%	103	34,398	-66.667%
2025-12-08	2.0200	2.0800	2.0200	2.0500	-0.485%	17	34,397	-68.780%
2025-12-04	2.0500	2.1100	2.0500	2.0600	-0.962%	2,069	34,399	-68.932%
2025-12-03	2.0800	2.0800	2.0800	2.0800	+1.463%	2	34,086	-69.231%
2025-12-02	2.0500	2.0500	2.0500	2.0500	+4.061%	101	34,084	-68.780%
2025-12-01	2.1000	2.1000	1.9700	1.9700	-7.944%	3	34,015	-67.513%
2025-11-28	2.1400	2.1400	2.1400	2.1400	+0.943%	1	34,013	-70.093%
2025-11-26	2.3000	2.3000	2.1200	2.1200	-13.821%	7	34,018	-69.811%
2025-11-20	2.4600	2.4600	2.4600	2.4600	+0.820%	1	34,018	-73.984%
2025-11-18	2.4400	2.4400	2.4400	2.4400	-2.400%	5	34,019	-73.770%
2025-11-17	2.4100	2.5000	2.4100	2.5000	+5.042%	6	34,019	-74.400%
2025-11-14	2.3800	2.3800	2.3300	2.3800	+10.698%	2,070	34,018	-73.109%
2025-11-13	2.0100	2.1500	2.0100	2.1500	+3.865%	150	32,109	-70.233%
2025-11-12	1.9800	2.1100	1.9800	2.0700	+7.254%	89	32,109	-69.082%
2025-11-11	2.0000	2.1000	1.7500	1.9300	-5.854%	1,464	32,107	-66.839%
2025-11-10	2.1000	2.1300	2.0400	2.0500	-13.502%	627	31,021	-68.780%
2025-11-07	2.3500	2.3700	2.3500	2.3700	+5.804%	276	30,417	-72.996%
2025-11-06	2.2300	2.4000	2.2300	2.2400	-2.609%	1,824	30,144	-71.429%
2025-11-05	2.7300	2.7400	2.3000	2.3000	-16.968%	134	28,395	-72.174%
2025-11-04	2.9000	2.9300	2.7700	2.7700	-1.071%	17	28,312	-76.895%
2025-11-03	2.6900	2.8000	2.6900	2.8000	-0.709%	126	28,300	-77.143%
2025-10-30	2.8200	2.8200	2.8200	2.8200	+8.046%	2	28,300	-77.305%
2025-10-29	2.6100	2.6100	2.6100	2.6100	+0.385%	1	28,298	-75.479%
2025-10-27	2.6000	2.6000	2.6000	2.6000	-7.143%	10	28,287	-75.385%
2025-10-23	2.9800	2.9800	2.8000	2.8000	+1.818%	11	28,287	-77.143%
2025-10-22	2.7500	2.7500	2.7500	2.7500	+1.103%	1	28,281	-76.727%
2025-10-21	2.7600	2.7600	2.7200	2.7200	-6.207%	1,202	28,281	-76.471%
2025-10-20	2.9200	3.0000	2.8900	2.9000	+1.754%	14	27,081	-77.931%
2025-10-17	2.8300	2.8700	2.7500	2.8500	-3.716%	64	27,082	-77.544%
2025-10-16	2.6400	2.9600	2.6400	2.9600	+0.680%	27	27,043	-78.378%
2025-10-14	2.9400	2.9400	2.9400	2.9400	+4.626%	1	27,022	-78.231%
2025-10-13	2.8100	2.8100	2.8100	2.8100	-6.020%	1	27,022	-77.224%
2025-10-10	2.8200	2.9900	2.8200	2.9900	+4.912%	7	27,022	-78.595%
2025-10-08	2.8000	2.8800	2.8000	2.8500	+4.779%	17	27,022	-77.544%
2025-10-07	2.7300	2.7300	2.7200	2.7200	+3.422%	63	27,012	-76.471%
2025-10-06	2.6300	2.6300	2.6300	2.6300	0.000%	2	27,012	-75.665%
2025-10-03	2.6300	2.6300	2.6300	2.6300	-4.364%	30	27,012	-75.665%
2025-10-02	2.6500	2.7500	2.6500	2.7500	+14.583%	55	26,982	-76.727%
2025-09-30	2.4200	2.4200	2.4000	2.4000	+10.599%	23	26,989	-73.333%
2025-09-26	2.2200	2.2200	2.1700	2.1700	-3.556%	16	27,000	-70.507%
2025-09-25	2.2300	2.2900	2.2300	2.2500	+1.351%	35	26,999	-71.556%
2025-09-24	2.2000	2.2300	2.1600	2.2200	-1.770%	817	27,029	-71.171%
2025-09-23	2.2600	2.2600	2.2600	2.2600	-6.224%	5	26,538	-71.681%
2025-09-19	2.4100	2.4100	2.4100	2.4100	+3.433%	6	26,543	-73.444%
2025-09-18	2.3200	2.3300	2.3200	2.3300	-6.048%	1,671	26,547	-72.532%
2025-09-17	2.4300	2.4800	2.4000	2.4800	+3.333%	2,016	25,176	-74.194%
2025-09-16	2.5300	2.5300	2.4000	2.4000	-9.434%	509	23,897	-73.333%
2025-09-15	2.6500	2.6500	2.6500	2.6500	-1.119%	4	23,734	-75.849%
2025-09-12	2.5500	2.7500	2.5500	2.6800	+15.021%	68	23,730	-76.119%
2025-09-11	2.3700	2.4400	2.3300	2.3300	-4.898%	5,120	23,766	-72.532%
2025-09-10	2.4800	2.5200	2.4500	2.4500	-0.407%	15	18,816	-73.878%
2025-09-09	2.5000	2.5000	2.4600	2.4600	+0.820%	2	18,809	-73.984%
2025-09-08	2.4300	2.4400	2.4300	2.4400	+1.245%	21	18,809	-73.770%
2025-09-05	2.3500	2.4100	2.3300	2.4100	-6.589%	163	18,809	-73.444%
2025-09-04	2.5800	2.5800	2.5800	2.5800	+13.158%	1	18,735	-75.194%
2025-09-03	2.3800	2.3800	2.2800	2.2800	-6.939%	22	18,735	-71.930%
2025-09-02	2.4500	2.4500	2.4500	2.4500	-3.922%	1	18,734	-73.878%
2025-08-28	2.5600	2.5600	2.4700	2.5500	-2.672%	710	18,740	-74.902%
2025-08-27	2.6200	2.6200	2.6200	2.6200	-4.029%	73	18,424	-75.573%
2025-08-26	2.7300	2.7300	2.7300	2.7300	+1.487%	12	18,412	-76.557%
2025-08-25	2.6900	2.6900	2.6900	2.6900	-1.825%	10	18,412	-76.208%
2025-08-22	2.7900	2.7900	2.7400	2.7400	-5.517%	20	18,402	-76.642%
2025-08-18	2.9400	2.9400	2.9000	2.9000	-2.685%	4	18,392	-77.931%
2025-08-14	3.0500	3.0700	2.9400	2.9800	-3.247%	283	18,392	-78.523%
2025-08-12	3.0800	3.0800	3.0800	3.0800	+2.667%	2	18,389	-79.221%
2025-08-11	2.9600	3.0000	2.9600	3.0000	+0.671%	11	18,389	-78.667%
2025-08-08	2.9900	2.9900	2.9600	2.9800	-5.397%	5	18,389	-78.523%
2025-08-07	3.0500	3.1500	3.0500	3.1500	0.000%	4	18,389	-79.683%
2025-08-06	3.0300	3.1500	3.0300	3.1500	+5.000%	7	18,392	-79.683%
2025-08-05	3.0000	3.0000	2.9900	3.0000	+3.093%	30	18,394	-78.667%
2025-08-04	2.9200	2.9200	2.9000	2.9100	+7.778%	324	18,410	-78.007%
2025-07-31	2.8500	2.8500	2.7000	2.7000	+0.746%	4	18,410	-76.296%
2025-07-29	2.7000	2.7000	2.6800	2.6800	+8.502%	12	18,406	-76.119%
2025-07-25	2.5500	2.5500	2.4700	2.4700	-5.364%	856	18,406	-74.089%
2025-07-23	2.6100	2.6100	2.6100	2.6100	+0.772%	20	17,650	-75.479%
2025-07-22	2.5900	2.5900	2.5900	2.5900	-2.264%	30	17,670	-75.290%
2025-07-21	2.6100	2.6500	2.5800	2.6500	-0.376%	93	17,687	-75.849%
2025-07-18	2.7000	2.7000	2.6600	2.6600	-6.338%	7	17,749	-75.940%
2025-07-17	2.9300	2.9300	2.8000	2.8400	-6.579%	9	17,754	-77.465%
2025-07-16	3.0000	3.0400	3.0000	3.0400	+7.042%	3	17,753	-78.947%
2025-07-15	2.8400	2.8400	2.8400	2.8400	-4.054%	103	17,752	-77.465%
2025-07-14	2.9600	2.9600	2.9600	2.9600	+4.965%	5	17,746	-78.378%
2025-07-11	2.8200	2.8200	2.8200	2.8200	+2.174%	131	17,746	-77.305%
2025-07-10	2.8000	2.8000	2.7600	2.7600	-2.817%	131	17,746	-76.812%
2025-07-09	2.8500	2.8500	2.8400	2.8400	-2.740%	127	17,637	-77.465%
2025-07-08	2.9000	2.9200	2.6600	2.9200	-4.262%	3	17,622	-78.082%
2025-07-07	2.4200	3.0500	2.4200	3.0500	+2.694%	63	17,622	-79.016%
2025-07-03	2.9300	2.9700	2.9200	2.9700	-2.623%	74	17,515	-78.451%
2025-07-02	2.9800	3.1000	2.9100	3.0500	+5.903%	12,003	17,515	-79.016%
2025-07-01	2.8800	2.8800	2.8800	2.8800	+2.857%	1	7,773	-77.778%
2025-06-30	2.8300	2.8500	2.8000	2.8000	-1.408%	24	7,773	-77.143%
2025-06-27	2.7600	2.9000	2.7600	2.8400	+0.709%	18	7,762	-77.465%
2025-06-26	2.8200	2.8200	2.8200	2.8200	-3.754%	20	7,760	-77.305%
2025-06-24	2.9500	2.9500	2.9300	2.9300	-3.618%	9	7,780	-78.157%
2025-06-20	3.0000	3.0500	3.0000	3.0400	+3.754%	28	7,780	-78.947%
2025-06-18	3.0000	3.0000	2.9000	2.9300	-0.678%	38	7,780	-78.157%
2025-06-16	2.9500	2.9500	2.9500	2.9500	-2.318%	3	7,780	-78.305%
2025-06-12	3.0200	3.0200	3.0200	3.0200	+6.338%	1	7,780	-78.808%
2025-06-11	2.8400	2.8400	2.8400	2.8400	-2.405%	60	7,780	-77.465%
2025-06-10	2.8600	2.9100	2.8100	2.9100	+2.105%	306	7,840	-78.007%
2025-06-09	2.7800	2.8500	2.7800	2.8500	-1.042%	2	7,540	-77.544%
2025-06-06	2.8800	2.9000	2.8800	2.8800	+1.408%	7,848	7,540	-77.778%
2025-06-05	2.8400	2.8800	2.8400	2.8400	-1.045%	370	4,168	-77.465%
2025-06-04	2.8700	2.8700	2.8700	2.8700	+2.135%	56	4,110	-77.700%
2025-05-30	2.8000	2.8100	2.8000	2.8100	+4.461%	100	4,110	-77.224%
2025-05-29	2.5800	2.7100	2.2400	2.6900	+5.078%	238	4,100	-76.208%
2025-05-23	2.6000	2.6000	2.5600	2.5600	+2.400%	6	4,106	-75.000%
2025-05-22	2.4700	2.5000	2.4700	2.5000	+1.626%	2	4,106	-74.400%
2025-05-21	2.3800	2.4600	2.3800	2.4600	+5.579%	6	4,106	-73.984%
2025-05-20	2.3500	2.3500	2.2800	2.3300	-7.540%	12	4,108	-72.532%
2025-05-19	2.5300	2.5300	2.5200	2.5200	+0.800%	10	4,109	-74.603%
2025-05-16	2.5000	2.5000	2.5000	2.5000	-4.943%	14	4,107	-74.400%
2025-05-15	2.6000	2.6300	2.6000	2.6300	-4.364%	17	4,107	-75.665%
2025-05-14	2.8000	2.8000	2.7200	2.7500	+0.733%	46	4,092	-76.727%
2025-05-12	2.7700	2.7700	2.7300	2.7300	-7.770%	28	4,068	-76.557%
2025-05-09	3.0500	3.0500	2.8500	2.9600	-4.207%	114	4,071	-78.378%
2025-05-08	3.1500	3.1500	3.0800	3.0900	-0.323%	10	4,081	-79.288%
2025-05-07	3.1000	3.1000	3.1000	3.1000	-3.727%	16	4,081	-79.355%
2025-05-06	3.2200	3.2200	3.2200	3.2200	-0.923%	2	4,082	-80.124%
2025-05-05	3.2500	3.2500	3.2500	3.2500	+2.848%	25	4,082	-80.308%
2025-05-02	3.1000	3.2000	3.1000	3.1600	+0.958%	1,690	4,057	-79.747%
2025-05-01	3.1500	3.1500	3.1100	3.1300	-3.692%	61	3,697	-79.553%
2025-04-30	3.2500	3.2500	3.2500	3.2500	-1.515%	51	3,748	-80.308%
2025-04-29	3.3000	3.3000	3.3000	3.3000	-1.493%	24	3,699	-80.606%
2025-04-28	3.3500	3.3500	3.2500	3.3500	-4.286%	18	3,723	-80.896%
2025-04-25	3.5500	3.5600	3.5000	3.5000	-9.091%	128	3,739	-81.714%
2025-04-17	3.8500	3.8500	3.8500	3.8500	-2.532%	5	3,683	-83.377%
2025-04-16	3.7500	3.9500	3.7500	3.9500	+3.947%	11	3,683	-83.797%
2025-04-15	3.8000	3.8000	3.7400	3.8000	0.000%	54	3,695	-83.158%
2025-04-14	3.8500	3.8500	3.7800	3.8000	-7.317%	26	3,643	-83.158%
2025-04-10	4.0400	4.1000	4.0400	4.1000	+9.333%	12	3,647	-84.390%
2025-04-09	4.0000	4.0000	3.7500	3.7500	-11.765%	11	3,659	-82.933%
2025-04-08	4.2500	4.2500	4.2500	4.2500	-0.701%	1	3,659	-84.941%
2025-04-07	4.2800	4.2800	4.2800	4.2800	-4.889%	200	3,660	-85.047%
2025-04-04	4.4000	5.2500	4.2200	4.5000	+28.940%	334	3,759	-85.778%
2025-04-01	3.7200	3.7200	3.4900	3.4900	-5.676%	23	3,790	-81.662%
2025-03-28	3.6000	3.7200	3.6000	3.7000	+5.714%	232	3,781	-82.703%
2025-03-27	3.5400	3.6300	3.5000	3.5000	-0.850%	111	3,704	-81.714%
2025-03-26	3.5300	3.5300	3.5300	3.5300	-4.595%	7	3,629	-81.870%
2025-03-25	3.6800	3.7000	3.6800	3.7000	0.000%	6	3,629	-82.703%
2025-03-24	3.7000	3.7000	3.7000	3.7000	-9.976%	5	3,627	-82.703%
2025-03-20	4.1100	4.1100	4.1100	4.1100	+5.385%	10	3,632	-84.428%
2025-03-18	3.9000	3.9000	3.9000	3.9000	-3.941%	60	3,622	-83.590%
2025-03-17	4.0600	4.0600	4.0600	4.0600	-3.333%	10	3,622	-84.236%
2025-03-14	4.2000	4.2000	4.2000	4.2000	-3.002%	10	3,612	-84.762%
2025-03-13	4.1900	4.3300	4.1900	4.3300	+5.610%	33	3,631	-85.219%
2025-03-12	4.1000	4.1000	4.1000	4.1000	+0.737%	10	3,631	-84.390%
2025-03-05	4.0600	4.0700	4.0600	4.0700	-0.973%	50	3,631	-84.275%
2025-03-04	4.2000	4.3000	4.1100	4.1100	0.000%	2,721	3,581	-84.428%
2025-03-03	3.9000	4.1100	3.9000	4.1100	+2.750%	23	875	-84.428%
2025-02-28	3.9900	4.0000	3.9900	4.0000	-2.439%	32	877	-84.000%
2025-02-26	4.0500	4.1000	3.5500	4.1000	-0.485%	26	877	-84.390%
2025-02-25	3.9200	4.1200	3.9200	4.1200	+5.371%	77	887	-84.466%
2025-02-24	3.9500	3.9500	3.8900	3.9100	+7.123%	41	855	-83.632%
2025-02-21	3.7500	3.7500	3.6000	3.6500	+1.389%	28	817	-82.466%
2025-02-20	3.5000	3.7000	3.5000	3.6000	+4.348%	25	817	-82.222%
2025-02-19	3.5500	3.5500	3.4500	3.4500	-0.576%	5	819	-81.449%
2025-02-18	3.5800	3.6000	3.4500	3.4700	-4.932%	63	818	-81.556%
2025-02-14	3.7000	3.7000	3.6500	3.6500	0.000%	6	774	-82.466%
2025-02-13	3.7000	3.7000	3.6500	3.6500	-4.450%	2	774	-82.466%
2025-02-12	3.8200	3.8200	3.8200	3.8200	-0.779%	1	774	-83.246%
2025-02-11	3.8500	3.8500	3.8500	3.8500	-1.028%	4	773	-83.377%
2025-02-06	3.8900	3.8900	3.8900	3.8900	-3.951%	1	769	-83.548%
2025-02-03	4.0500	4.0700	4.0000	4.0500	+1.250%	99	769	-84.198%
2025-01-31	4.0000	4.0000	4.0000	4.0000	0.000%	2	702	-84.000%
2025-01-29	4.0000	4.0000	4.0000	4.0000	+2.564%	1	702	-84.000%
2025-01-28	3.9000	3.9000	3.9000	3.9000	0.000%	4	703	-83.590%
2025-01-24	3.9000	3.9000	3.9000	3.9000	-1.266%	20	699	-83.590%
2025-01-23	4.0000	4.0000	3.9500	3.9500	+1.282%	11	709	-83.797%
2025-01-22	3.8000	3.9000	3.8000	3.9000	+3.723%	66	701	-83.590%
2025-01-21	3.7800	3.8200	3.7500	3.7600	+5.322%	75	683	-82.979%
2025-01-17	3.5700	3.5800	3.4500	3.5700	-1.381%	44	599	-82.073%
2025-01-16	3.6000	3.6200	3.6000	3.6200	-5.729%	11	599	-82.320%
2025-01-14	3.8600	3.8600	3.8400	3.8400	-1.285%	27	589	-83.333%
2025-01-13	3.8700	3.8900	3.8700	3.8900	+5.135%	60	563	-83.548%
2025-01-10	3.7000	3.7000	3.7000	3.7000	+1.093%	2	503	-82.703%
2025-01-08	3.6600	3.6600	3.6600	3.6600	+3.099%	1	503	-82.514%
2025-01-07	3.4500	3.5500	3.4500	3.5500	+27.698%	50	503	-81.972%
2025-01-06	2.7800	2.7800	2.7800	2.7800	-15.244%	1	493	-76.978%
2025-01-03	3.3500	3.3500	3.2500	3.2800	-16.327%	84	493	-80.488%
2024-12-20	2.9900	3.9200	2.9900	3.9200	-6.667%	2	462	-83.673%
2024-12-19	3.8500	4.2000	3.8500	4.2000	+7.692%	2	462	-84.762%
2024-12-18	3.8500	3.9000	3.8500	3.9000	+6.849%	6	462	-83.590%
2024-12-16	3.6700	3.6700	3.6500	3.6500	-7.595%	21	456	-82.466%
2024-12-13	3.9500	3.9500	3.9500	3.9500	0.000%	6	456	-83.797%
2024-12-12	3.9500	3.9500	3.9500	3.9500	+5.333%	1	456	-83.797%
2024-12-09	3.6500	3.7500	3.6500	3.7500	-6.250%	31	456	-82.933%