Dark

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

EOD

Jul 23, 2026

1.10+18.280%(+0.17)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0000	1.1000	1.0000	1.1000	+18.280%	13	36,657	0.000%
2026-07-22	0.9300	0.9300	0.9300	0.9300	-1.064%	3	36,657	+18.280%
2026-07-20	0.9300	0.9400	0.9300	0.9400	-1.053%	10	36,657	+17.021%
2026-07-17	0.9600	0.9600	0.9500	0.9500	-9.524%	7	36,658	+15.789%
2026-07-16	1.0500	1.0500	1.0500	1.0500	+15.385%	1	36,658	+4.762%
2026-07-15	0.9100	0.9600	0.8500	0.9100	-10.784%	42	36,658	+20.879%
2026-07-14	1.0200	1.0200	1.0200	1.0200	+2.000%	1	36,659	+7.843%
2026-07-13	1.0200	1.0300	1.0000	1.0000	+3.093%	16	36,659	+10.000%
2026-07-10	0.9200	0.9900	0.9200	0.9700	+1.042%	3,214	36,665	+13.402%
2026-07-09	1.1300	1.1300	0.9400	0.9600	-21.311%	5,017	33,465	+14.583%
2026-07-08	1.2500	1.2800	1.2200	1.2200	+0.826%	63	36,282	-9.836%
2026-07-07	0.9900	1.2100	0.9900	1.2100	+44.048%	4,437	36,270	-9.091%
2026-07-06	1.0200	1.0200	0.8200	0.8400	-17.647%	1,771	32,633	+30.952%
2026-07-02	0.9500	1.0200	0.7900	1.0200	-8.108%	1,196	34,734	+7.843%
2026-07-01	1.1500	1.1500	1.0300	1.1100	-7.500%	106	34,734	-0.901%
2026-06-29	1.2500	1.2500	1.2000	1.2000	-14.894%	23	34,732	-8.333%
2026-06-26	1.4500	1.4800	1.4100	1.4100	-11.875%	83	34,721	-21.986%
2026-06-25	1.6100	1.6600	1.6000	1.6000	-0.621%	12	34,678	-31.250%
2026-06-24	1.5500	1.6100	1.5500	1.6100	+2.548%	7	34,678	-31.677%
2026-06-23	1.5700	1.5700	1.5700	1.5700	+3.974%	1	34,677	-29.936%
2026-06-22	1.4400	1.6300	1.4400	1.5100	+8.633%	75	34,678	-27.152%
2026-06-18	1.2900	1.3900	1.2900	1.3900	+4.511%	529	34,927	-20.863%
2026-06-17	1.2700	1.3300	1.2300	1.3300	-1.481%	162	34,927	-17.293%
2026-06-16	1.4300	1.4300	1.2600	1.3500	+2.273%	9	34,927	-18.519%
2026-06-15	1.2600	1.3200	1.2600	1.3200	-0.752%	297	34,719	-16.667%
2026-06-12	1.5500	1.5500	1.3300	1.3300	-11.921%	45	34,719	-17.293%
2026-06-11	1.6300	1.6500	1.5100	1.5100	-11.176%	36	34,719	-27.152%
2026-06-10	1.5600	1.7000	1.5600	1.7000	+14.865%	11	34,694	-35.294%
2026-06-09	1.4000	1.5400	1.4000	1.4800	+16.535%	26	34,694	-25.676%
2026-06-08	1.3500	1.3500	1.2700	1.2700	-12.414%	27	34,695	-13.386%
2026-06-05	1.3100	1.4500	1.3100	1.4500	+19.835%	7	34,722	-24.138%
2026-06-04	1.1600	1.2200	1.1600	1.2100	+2.542%	28	34,723	-9.091%
2026-06-03	1.2400	1.3000	1.1400	1.1800	-6.349%	121	34,723	-6.780%
2026-06-02	1.3500	1.4100	1.2300	1.2600	-8.696%	84	34,779	-12.698%
2026-06-01	1.3600	1.4000	1.3000	1.3800	-2.817%	586	34,824	-20.290%
2026-05-29	1.4500	1.4500	1.3800	1.4200	-11.250%	31	35,196	-22.535%
2026-05-28	1.6000	1.6000	1.6000	1.6000	+6.667%	3	35,198	-31.250%
2026-05-27	1.7300	1.7300	1.5000	1.5000	-12.281%	42	35,198	-26.667%
2026-05-26	1.7100	1.7100	1.7100	1.7100	-5.000%	32	35,201	-35.673%
2026-05-22	1.7800	1.8000	1.7800	1.8000	-4.255%	4	35,203	-38.889%
2026-05-21	1.8800	1.8800	1.8800	1.8800	-1.053%	3	35,204	-41.489%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-9.091%	10	35,204	-42.105%
2026-05-19	2.0000	2.2000	2.0000	2.0900	+8.290%	181	35,186	-47.368%
2026-05-18	1.8500	1.9800	1.8100	1.9300	+4.324%	66	35,186	-43.005%
2026-05-15	1.8500	1.8500	1.8100	1.8500	+17.089%	4	35,186	-40.541%
2026-05-14	1.7000	1.7000	1.5000	1.5800	-1.250%	81	35,180	-30.380%
2026-05-13	1.6200	1.6200	1.5900	1.6000	-7.514%	6	35,180	-31.250%
2026-05-12	1.7600	1.7600	1.7300	1.7300	+2.976%	106	35,180	-36.416%
2026-05-11	1.6800	1.6800	1.6800	1.6800	-1.176%	1	35,180	-34.524%
2026-05-08	1.6700	1.7000	1.6700	1.7000	+3.659%	41	35,187	-35.294%
2026-05-07	1.6200	1.6600	1.6000	1.6400	+3.797%	159	35,187	-32.927%
2026-05-05	1.6000	1.6000	1.5300	1.5800	-1.250%	52	35,114	-30.380%
2026-05-04	1.6000	1.6400	1.5900	1.6000	+6.667%	88	35,063	-31.250%
2026-05-01	1.4600	1.5400	1.4200	1.5000	+12.782%	68	34,997	-26.667%
2026-04-30	1.4100	1.4100	1.3300	1.3300	-10.135%	29	34,997	-17.293%
2026-04-29	1.4700	1.4800	1.4600	1.4800	+0.680%	135	34,997	-25.676%
2026-04-28	1.4000	1.4700	1.4000	1.4700	+8.088%	4	34,984	-25.170%
2026-04-27	1.3700	1.4000	1.3400	1.3600	-4.225%	120	34,985	-19.118%
2026-04-24	1.3600	1.4200	1.3600	1.4200	+4.412%	24	35,082	-22.535%
2026-04-23	1.3400	1.3600	1.3300	1.3600	+6.250%	13	35,072	-19.118%
2026-04-22	1.3200	1.3200	1.2400	1.2800	-3.759%	7	35,071	-14.063%
2026-04-21	1.3500	1.3500	1.3300	1.3300	-3.623%	17	35,067	-17.293%
2026-04-20	1.3900	1.4000	1.3800	1.3800	+2.985%	38	35,067	-20.290%
2026-04-17	1.3500	1.3900	1.2600	1.3400	-6.944%	36	35,067	-17.910%
2026-04-16	1.4300	1.4400	1.4300	1.4400	+0.699%	6	35,081	-23.611%
2026-04-15	1.5700	1.5700	1.4300	1.4300	-7.143%	24	35,081	-23.077%
2026-04-14	1.5000	1.7200	1.5000	1.5400	-2.532%	14	35,061	-28.571%
2026-04-13	1.7000	1.7100	1.5700	1.5800	-8.140%	26	35,066	-30.380%
2026-04-10	1.5500	1.7200	1.5300	1.7200	+3.614%	118	35,068	-36.047%
2026-04-09	1.7500	1.8700	1.6600	1.6600	-1.775%	133	35,071	-33.735%
2026-04-08	1.7600	1.7600	1.6900	1.6900	-3.429%	33	35,071	-34.911%
2026-04-06	1.7600	1.7600	1.7500	1.7500	-3.315%	2	35,101	-37.143%
2026-04-02	1.9300	1.9300	1.7300	1.8100	-3.209%	58	35,102	-39.227%
2026-04-01	1.6900	1.8800	1.6900	1.8700	+1.081%	4	35,102	-41.176%
2026-03-31	1.9200	1.9400	1.8400	1.8500	-6.566%	71	35,103	-40.541%
2026-03-30	1.9400	2.0100	1.9300	1.9800	+1.020%	28	35,124	-44.444%
2026-03-27	1.9500	1.9600	1.9100	1.9600	+9.497%	13	35,133	-43.878%
2026-03-26	1.8000	1.8000	1.7900	1.7900	+7.831%	5	35,133	-38.547%
2026-03-25	1.6600	1.6600	1.6600	1.6600	-2.353%	6	35,134	-33.735%
2026-03-24	1.7900	1.8100	1.7000	1.7000	0.000%	7	35,134	-35.294%
2026-03-23	1.6800	1.7300	1.6800	1.7000	-7.104%	3,861	35,134	-35.294%
2026-03-20	1.8500	1.9800	1.8200	1.8300	+2.809%	1,114	35,134	-39.891%
2026-03-19	1.6700	1.8400	1.6400	1.7800	+4.706%	727	35,790	-38.202%
2026-03-17	1.7000	1.7000	1.6800	1.7000	-9.574%	4	36,494	-35.294%
2026-03-16	1.8700	1.8800	1.8300	1.8800	-6.000%	37	36,497	-41.489%
2026-03-13	1.8500	2.0000	1.8500	2.0000	+5.820%	8	36,497	-45.000%
2026-03-12	1.7400	1.8900	1.7400	1.8900	+9.249%	44	36,497	-41.799%
2026-03-11	1.6600	1.7700	1.6500	1.7300	+5.488%	1,340	36,495	-36.416%
2026-03-10	1.6400	1.6400	1.6400	1.6400	-13.684%	1	37,655	-32.927%
2026-03-09	1.9000	1.9000	1.9000	1.9000	-5.000%	2	37,655	-42.105%
2026-03-05	2.0100	2.0100	2.0000	2.0000	+1.010%	11	37,716	-45.000%
2026-03-04	1.9800	1.9800	1.9800	1.9800	-2.463%	3	37,726	-44.444%
2026-03-03	2.0900	2.0900	2.0300	2.0300	+2.525%	6	37,724	-45.813%
2026-03-02	2.0000	2.0500	1.9800	1.9800	-1.000%	3	37,722	-44.444%
2026-02-25	1.9700	2.0000	1.9700	2.0000	-0.990%	3	37,721	-45.000%
2026-02-24	2.0000	2.0200	2.0000	2.0200	-2.415%	2	37,721	-45.545%
2026-02-23	2.0700	2.0700	2.0700	2.0700	+3.500%	1	37,722	-46.860%
2026-02-20	2.0200	2.0200	1.9000	2.0000	-4.762%	7	37,723	-45.000%
2026-02-19	1.8900	2.1000	1.8900	2.1000	+16.022%	753	37,722	-47.619%
2026-02-18	1.7800	1.8500	1.7800	1.8100	-2.162%	4	37,712	-39.227%
2026-02-17	1.8200	1.8500	1.8000	1.8500	+17.834%	58	37,710	-40.541%
2026-02-13	1.7800	1.9000	1.5300	1.5700	-32.618%	1,115	37,333	-29.936%
2026-02-12	2.3300	2.3300	2.3300	2.3300	+1.304%	1	37,333	-52.790%
2026-02-11	2.3400	2.3500	2.3000	2.3000	+5.023%	6,452	37,334	-52.174%
2026-02-10	2.3500	2.3500	2.1900	2.1900	-8.750%	6	31,386	-49.772%
2026-02-09	2.4000	2.4000	2.4000	2.4000	+2.128%	4	31,380	-54.167%
2026-02-05	2.3500	2.3500	2.3500	2.3500	+4.444%	1	31,384	-53.191%
2026-02-04	2.2900	2.3000	2.2500	2.2500	0.000%	210	31,383	-51.111%
2026-02-03	2.2300	2.2600	2.2300	2.2500	+4.167%	5	31,436	-51.111%
2026-02-02	2.1300	2.2000	2.1300	2.1600	-0.917%	10	31,439	-49.074%
2026-01-30	2.1000	2.2000	2.1000	2.1800	+4.808%	50	31,437	-49.541%
2026-01-29	1.9400	2.0900	1.9400	2.0800	-0.952%	6,452	31,429	-47.115%
2026-01-28	2.0700	2.1000	2.0300	2.1000	+0.962%	102	34,061	-47.619%
2026-01-27	2.0800	2.0900	2.0500	2.0800	+6.667%	272	33,963	-47.115%
2026-01-23	1.9500	1.9500	1.9500	1.9500	+3.175%	10	33,910	-43.590%
2026-01-22	1.8900	1.8900	1.8900	1.8900	-3.077%	1	33,910	-41.799%
2026-01-21	1.9500	1.9500	1.9000	1.9500	-1.515%	6	33,910	-43.590%
2026-01-20	1.9500	1.9800	1.9000	1.9800	+5.319%	40	33,910	-44.444%
2026-01-16	1.9000	1.9000	1.8800	1.8800	+1.622%	151	33,812	-41.489%
2026-01-15	1.8000	1.8500	1.8000	1.8500	-1.070%	6	33,812	-40.541%
2026-01-14	1.7800	1.8800	1.7800	1.8700	+16.149%	123	33,809	-41.176%
2026-01-09	1.6100	1.6100	1.6100	1.6100	-3.593%	1	33,824	-31.677%
2026-01-07	1.6700	1.6700	1.6700	1.6700	0.000%	1	33,824	-34.132%
2026-01-06	1.7000	1.7300	1.6700	1.6700	-1.183%	4,125	33,824	-34.132%
2026-01-02	1.6400	1.7700	1.6400	1.6900	+1.807%	90	33,824	-34.911%
2025-12-31	1.6800	1.6800	1.6600	1.6600	0.000%	444	33,825	-33.735%
2025-12-30	1.6100	1.6800	1.6100	1.6600	+3.750%	20	33,825	-33.735%
2025-12-29	1.8100	1.8100	1.6000	1.6000	+0.629%	3	33,810	-31.250%
2025-12-26	1.5900	1.5900	1.5900	1.5900	0.000%	1	33,807	-30.818%
2025-12-23	1.5900	1.5900	1.5900	1.5900	-3.049%	2	33,808	-30.818%
2025-12-22	1.5700	1.6400	1.5700	1.6400	+1.863%	1,200	33,808	-32.927%
2025-12-19	1.7500	1.7500	1.5400	1.6100	-4.167%	2,315	32,948	-31.677%
2025-12-18	1.8400	1.9000	1.6800	1.6800	-12.500%	323	33,488	-34.524%
2025-12-17	1.9200	1.9200	1.9200	1.9200	-3.030%	3	33,725	-42.708%
2025-12-16	1.9500	1.9800	1.9300	1.9800	+7.027%	808	33,725	-44.444%
2025-12-15	1.9500	1.9500	1.8500	1.8500	0.000%	7	34,406	-40.541%
2025-12-12	1.9000	1.9500	1.8400	1.8500	-16.290%	79	34,410	-40.541%
2025-12-11	2.1000	2.4100	2.0700	2.2100	+15.104%	81	34,390	-50.226%
2025-12-10	1.9500	1.9500	1.9000	1.9200	-6.341%	103	34,398	-42.708%
2025-12-08	2.0200	2.0800	2.0200	2.0500	-0.485%	17	34,397	-46.341%
2025-12-04	2.0500	2.1100	2.0500	2.0600	-0.962%	2,069	34,399	-46.602%
2025-12-03	2.0800	2.0800	2.0800	2.0800	+1.463%	2	34,086	-47.115%
2025-12-02	2.0500	2.0500	2.0500	2.0500	+4.061%	101	34,084	-46.341%
2025-12-01	2.1000	2.1000	1.9700	1.9700	-7.944%	3	34,015	-44.162%
2025-11-28	2.1400	2.1400	2.1400	2.1400	+0.943%	1	34,013	-48.598%
2025-11-26	2.3000	2.3000	2.1200	2.1200	-13.821%	7	34,018	-48.113%
2025-11-20	2.4600	2.4600	2.4600	2.4600	+0.820%	1	34,018	-55.285%
2025-11-18	2.4400	2.4400	2.4400	2.4400	-2.400%	5	34,019	-54.918%
2025-11-17	2.4100	2.5000	2.4100	2.5000	+5.042%	6	34,019	-56.000%
2025-11-14	2.3800	2.3800	2.3300	2.3800	+10.698%	2,070	34,018	-53.782%
2025-11-13	2.0100	2.1500	2.0100	2.1500	+3.865%	150	32,109	-48.837%
2025-11-12	1.9800	2.1100	1.9800	2.0700	+7.254%	89	32,109	-46.860%
2025-11-11	2.0000	2.1000	1.7500	1.9300	-5.854%	1,464	32,107	-43.005%
2025-11-10	2.1000	2.1300	2.0400	2.0500	-13.502%	627	31,021	-46.341%
2025-11-07	2.3500	2.3700	2.3500	2.3700	+5.804%	276	30,417	-53.586%
2025-11-06	2.2300	2.4000	2.2300	2.2400	-2.609%	1,824	30,144	-50.893%
2025-11-05	2.7300	2.7400	2.3000	2.3000	-16.968%	134	28,395	-52.174%
2025-11-04	2.9000	2.9300	2.7700	2.7700	-1.071%	17	28,312	-60.289%
2025-11-03	2.6900	2.8000	2.6900	2.8000	-0.709%	126	28,300	-60.714%
2025-10-30	2.8200	2.8200	2.8200	2.8200	+8.046%	2	28,300	-60.993%
2025-10-29	2.6100	2.6100	2.6100	2.6100	+0.385%	1	28,298	-57.854%
2025-10-27	2.6000	2.6000	2.6000	2.6000	-7.143%	10	28,287	-57.692%
2025-10-23	2.9800	2.9800	2.8000	2.8000	+1.818%	11	28,287	-60.714%
2025-10-22	2.7500	2.7500	2.7500	2.7500	+1.103%	1	28,281	-60.000%
2025-10-21	2.7600	2.7600	2.7200	2.7200	-6.207%	1,202	28,281	-59.559%
2025-10-20	2.9200	3.0000	2.8900	2.9000	+1.754%	14	27,081	-62.069%
2025-10-17	2.8300	2.8700	2.7500	2.8500	-3.716%	64	27,082	-61.404%
2025-10-16	2.6400	2.9600	2.6400	2.9600	+0.680%	27	27,043	-62.838%
2025-10-14	2.9400	2.9400	2.9400	2.9400	+4.626%	1	27,022	-62.585%
2025-10-13	2.8100	2.8100	2.8100	2.8100	-6.020%	1	27,022	-60.854%
2025-10-10	2.8200	2.9900	2.8200	2.9900	+4.912%	7	27,022	-63.211%
2025-10-08	2.8000	2.8800	2.8000	2.8500	+4.779%	17	27,022	-61.404%
2025-10-07	2.7300	2.7300	2.7200	2.7200	+3.422%	63	27,012	-59.559%
2025-10-06	2.6300	2.6300	2.6300	2.6300	0.000%	2	27,012	-58.175%
2025-10-03	2.6300	2.6300	2.6300	2.6300	-4.364%	30	27,012	-58.175%
2025-10-02	2.6500	2.7500	2.6500	2.7500	+14.583%	55	26,982	-60.000%
2025-09-30	2.4200	2.4200	2.4000	2.4000	+10.599%	23	26,989	-54.167%
2025-09-26	2.2200	2.2200	2.1700	2.1700	-3.556%	16	27,000	-49.309%
2025-09-25	2.2300	2.2900	2.2300	2.2500	+1.351%	35	26,999	-51.111%
2025-09-24	2.2000	2.2300	2.1600	2.2200	-1.770%	817	27,029	-50.450%
2025-09-23	2.2600	2.2600	2.2600	2.2600	-6.224%	5	26,538	-51.327%
2025-09-19	2.4100	2.4100	2.4100	2.4100	+3.433%	6	26,543	-54.357%
2025-09-18	2.3200	2.3300	2.3200	2.3300	-6.048%	1,671	26,547	-52.790%
2025-09-17	2.4300	2.4800	2.4000	2.4800	+3.333%	2,016	25,176	-55.645%
2025-09-16	2.5300	2.5300	2.4000	2.4000	-9.434%	509	23,897	-54.167%
2025-09-15	2.6500	2.6500	2.6500	2.6500	-1.119%	4	23,734	-58.491%
2025-09-12	2.5500	2.7500	2.5500	2.6800	+15.021%	68	23,730	-58.955%
2025-09-11	2.3700	2.4400	2.3300	2.3300	-4.898%	5,120	23,766	-52.790%
2025-09-10	2.4800	2.5200	2.4500	2.4500	-0.407%	15	18,816	-55.102%
2025-09-09	2.5000	2.5000	2.4600	2.4600	+0.820%	2	18,809	-55.285%
2025-09-08	2.4300	2.4400	2.4300	2.4400	+1.245%	21	18,809	-54.918%
2025-09-05	2.3500	2.4100	2.3300	2.4100	-6.589%	163	18,809	-54.357%
2025-09-04	2.5800	2.5800	2.5800	2.5800	+13.158%	1	18,735	-57.364%
2025-09-03	2.3800	2.3800	2.2800	2.2800	-6.939%	22	18,735	-51.754%
2025-09-02	2.4500	2.4500	2.4500	2.4500	-3.922%	1	18,734	-55.102%
2025-08-28	2.5600	2.5600	2.4700	2.5500	-2.672%	710	18,740	-56.863%
2025-08-27	2.6200	2.6200	2.6200	2.6200	-4.029%	73	18,424	-58.015%
2025-08-26	2.7300	2.7300	2.7300	2.7300	+1.487%	12	18,412	-59.707%
2025-08-25	2.6900	2.6900	2.6900	2.6900	-1.825%	10	18,412	-59.108%
2025-08-22	2.7900	2.7900	2.7400	2.7400	-5.517%	20	18,402	-59.854%
2025-08-18	2.9400	2.9400	2.9000	2.9000	-2.685%	4	18,392	-62.069%
2025-08-14	3.0500	3.0700	2.9400	2.9800	-3.247%	283	18,392	-63.087%
2025-08-12	3.0800	3.0800	3.0800	3.0800	+2.667%	2	18,389	-64.286%
2025-08-11	2.9600	3.0000	2.9600	3.0000	+0.671%	11	18,389	-63.333%
2025-08-08	2.9900	2.9900	2.9600	2.9800	-5.397%	5	18,389	-63.087%
2025-08-07	3.0500	3.1500	3.0500	3.1500	0.000%	4	18,389	-65.079%
2025-08-06	3.0300	3.1500	3.0300	3.1500	+5.000%	7	18,392	-65.079%
2025-08-05	3.0000	3.0000	2.9900	3.0000	+3.093%	30	18,394	-63.333%
2025-08-04	2.9200	2.9200	2.9000	2.9100	+7.778%	324	18,410	-62.199%
2025-07-31	2.8500	2.8500	2.7000	2.7000	+0.746%	4	18,410	-59.259%
2025-07-29	2.7000	2.7000	2.6800	2.6800	+8.502%	12	18,406	-58.955%
2025-07-25	2.5500	2.5500	2.4700	2.4700	-5.364%	856	18,406	-55.466%
2025-07-23	2.6100	2.6100	2.6100	2.6100	+0.772%	20	17,650	-57.854%
2025-07-22	2.5900	2.5900	2.5900	2.5900	-2.264%	30	17,670	-57.529%
2025-07-21	2.6100	2.6500	2.5800	2.6500	-0.376%	93	17,687	-58.491%
2025-07-18	2.7000	2.7000	2.6600	2.6600	-6.338%	7	17,749	-58.647%
2025-07-17	2.9300	2.9300	2.8000	2.8400	-6.579%	9	17,754	-61.268%
2025-07-16	3.0000	3.0400	3.0000	3.0400	+7.042%	3	17,753	-63.816%
2025-07-15	2.8400	2.8400	2.8400	2.8400	-4.054%	103	17,752	-61.268%
2025-07-14	2.9600	2.9600	2.9600	2.9600	+4.965%	5	17,746	-62.838%
2025-07-11	2.8200	2.8200	2.8200	2.8200	+2.174%	131	17,746	-60.993%
2025-07-10	2.8000	2.8000	2.7600	2.7600	-2.817%	131	17,746	-60.145%
2025-07-09	2.8500	2.8500	2.8400	2.8400	-2.740%	127	17,637	-61.268%
2025-07-08	2.9000	2.9200	2.6600	2.9200	-4.262%	3	17,622	-62.329%
2025-07-07	2.4200	3.0500	2.4200	3.0500	+2.694%	63	17,622	-63.934%
2025-07-03	2.9300	2.9700	2.9200	2.9700	-2.623%	74	17,515	-62.963%
2025-07-02	2.9800	3.1000	2.9100	3.0500	+5.903%	12,003	17,515	-63.934%
2025-07-01	2.8800	2.8800	2.8800	2.8800	+2.857%	1	7,773	-61.806%
2025-06-30	2.8300	2.8500	2.8000	2.8000	-1.408%	24	7,773	-60.714%
2025-06-27	2.7600	2.9000	2.7600	2.8400	+0.709%	18	7,762	-61.268%
2025-06-26	2.8200	2.8200	2.8200	2.8200	-3.754%	20	7,760	-60.993%
2025-06-24	2.9500	2.9500	2.9300	2.9300	-3.618%	9	7,780	-62.457%
2025-06-20	3.0000	3.0500	3.0000	3.0400	+3.754%	28	7,780	-63.816%
2025-06-18	3.0000	3.0000	2.9000	2.9300	-0.678%	38	7,780	-62.457%
2025-06-16	2.9500	2.9500	2.9500	2.9500	-2.318%	3	7,780	-62.712%
2025-06-12	3.0200	3.0200	3.0200	3.0200	+6.338%	1	7,780	-63.576%
2025-06-11	2.8400	2.8400	2.8400	2.8400	-2.405%	60	7,780	-61.268%
2025-06-10	2.8600	2.9100	2.8100	2.9100	+2.105%	306	7,840	-62.199%
2025-06-09	2.7800	2.8500	2.7800	2.8500	-1.042%	2	7,540	-61.404%
2025-06-06	2.8800	2.9000	2.8800	2.8800	+1.408%	7,848	7,540	-61.806%
2025-06-05	2.8400	2.8800	2.8400	2.8400	-1.045%	370	4,168	-61.268%
2025-06-04	2.8700	2.8700	2.8700	2.8700	+2.135%	56	4,110	-61.672%
2025-05-30	2.8000	2.8100	2.8000	2.8100	+4.461%	100	4,110	-60.854%
2025-05-29	2.5800	2.7100	2.2400	2.6900	+5.078%	238	4,100	-59.108%
2025-05-23	2.6000	2.6000	2.5600	2.5600	+2.400%	6	4,106	-57.031%
2025-05-22	2.4700	2.5000	2.4700	2.5000	+1.626%	2	4,106	-56.000%
2025-05-21	2.3800	2.4600	2.3800	2.4600	+5.579%	6	4,106	-55.285%
2025-05-20	2.3500	2.3500	2.2800	2.3300	-7.540%	12	4,108	-52.790%
2025-05-19	2.5300	2.5300	2.5200	2.5200	+0.800%	10	4,109	-56.349%
2025-05-16	2.5000	2.5000	2.5000	2.5000	-4.943%	14	4,107	-56.000%
2025-05-15	2.6000	2.6300	2.6000	2.6300	-4.364%	17	4,107	-58.175%
2025-05-14	2.8000	2.8000	2.7200	2.7500	+0.733%	46	4,092	-60.000%
2025-05-12	2.7700	2.7700	2.7300	2.7300	-7.770%	28	4,068	-59.707%
2025-05-09	3.0500	3.0500	2.8500	2.9600	-4.207%	114	4,071	-62.838%
2025-05-08	3.1500	3.1500	3.0800	3.0900	-0.323%	10	4,081	-64.401%
2025-05-07	3.1000	3.1000	3.1000	3.1000	-3.727%	16	4,081	-64.516%
2025-05-06	3.2200	3.2200	3.2200	3.2200	-0.923%	2	4,082	-65.839%
2025-05-05	3.2500	3.2500	3.2500	3.2500	+2.848%	25	4,082	-66.154%
2025-05-02	3.1000	3.2000	3.1000	3.1600	+0.958%	1,690	4,057	-65.190%
2025-05-01	3.1500	3.1500	3.1100	3.1300	-3.692%	61	3,697	-64.856%
2025-04-30	3.2500	3.2500	3.2500	3.2500	-1.515%	51	3,748	-66.154%
2025-04-29	3.3000	3.3000	3.3000	3.3000	-1.493%	24	3,699	-66.667%
2025-04-28	3.3500	3.3500	3.2500	3.3500	-4.286%	18	3,723	-67.164%
2025-04-25	3.5500	3.5600	3.5000	3.5000	-9.091%	128	3,739	-68.571%
2025-04-17	3.8500	3.8500	3.8500	3.8500	-2.532%	5	3,683	-71.429%
2025-04-16	3.7500	3.9500	3.7500	3.9500	+3.947%	11	3,683	-72.152%
2025-04-15	3.8000	3.8000	3.7400	3.8000	0.000%	54	3,695	-71.053%
2025-04-14	3.8500	3.8500	3.7800	3.8000	-7.317%	26	3,643	-71.053%
2025-04-10	4.0400	4.1000	4.0400	4.1000	+9.333%	12	3,647	-73.171%
2025-04-09	4.0000	4.0000	3.7500	3.7500	-11.765%	11	3,659	-70.667%
2025-04-08	4.2500	4.2500	4.2500	4.2500	-0.701%	1	3,659	-74.118%
2025-04-07	4.2800	4.2800	4.2800	4.2800	-4.889%	200	3,660	-74.299%
2025-04-04	4.4000	5.2500	4.2200	4.5000	+28.940%	334	3,759	-75.556%
2025-04-01	3.7200	3.7200	3.4900	3.4900	-5.676%	23	3,790	-68.481%
2025-03-28	3.6000	3.7200	3.6000	3.7000	+5.714%	232	3,781	-70.270%
2025-03-27	3.5400	3.6300	3.5000	3.5000	-0.850%	111	3,704	-68.571%
2025-03-26	3.5300	3.5300	3.5300	3.5300	-4.595%	7	3,629	-68.839%
2025-03-25	3.6800	3.7000	3.6800	3.7000	0.000%	6	3,629	-70.270%
2025-03-24	3.7000	3.7000	3.7000	3.7000	-9.976%	5	3,627	-70.270%
2025-03-20	4.1100	4.1100	4.1100	4.1100	+5.385%	10	3,632	-73.236%
2025-03-18	3.9000	3.9000	3.9000	3.9000	-3.941%	60	3,622	-71.795%
2025-03-17	4.0600	4.0600	4.0600	4.0600	-3.333%	10	3,622	-72.906%
2025-03-14	4.2000	4.2000	4.2000	4.2000	-3.002%	10	3,612	-73.810%
2025-03-13	4.1900	4.3300	4.1900	4.3300	+5.610%	33	3,631	-74.596%
2025-03-12	4.1000	4.1000	4.1000	4.1000	+0.737%	10	3,631	-73.171%
2025-03-05	4.0600	4.0700	4.0600	4.0700	-0.973%	50	3,631	-72.973%
2025-03-04	4.2000	4.3000	4.1100	4.1100	0.000%	2,721	3,581	-73.236%
2025-03-03	3.9000	4.1100	3.9000	4.1100	+2.750%	23	875	-73.236%
2025-02-28	3.9900	4.0000	3.9900	4.0000	-2.439%	32	877	-72.500%
2025-02-26	4.0500	4.1000	3.5500	4.1000	-0.485%	26	877	-73.171%
2025-02-25	3.9200	4.1200	3.9200	4.1200	+5.371%	77	887	-73.301%
2025-02-24	3.9500	3.9500	3.8900	3.9100	+7.123%	41	855	-71.867%
2025-02-21	3.7500	3.7500	3.6000	3.6500	+1.389%	28	817	-69.863%
2025-02-20	3.5000	3.7000	3.5000	3.6000	+4.348%	25	817	-69.444%
2025-02-19	3.5500	3.5500	3.4500	3.4500	-0.576%	5	819	-68.116%
2025-02-18	3.5800	3.6000	3.4500	3.4700	-4.932%	63	818	-68.300%
2025-02-14	3.7000	3.7000	3.6500	3.6500	0.000%	6	774	-69.863%
2025-02-13	3.7000	3.7000	3.6500	3.6500	-4.450%	2	774	-69.863%
2025-02-12	3.8200	3.8200	3.8200	3.8200	-0.779%	1	774	-71.204%
2025-02-11	3.8500	3.8500	3.8500	3.8500	-1.028%	4	773	-71.429%
2025-02-06	3.8900	3.8900	3.8900	3.8900	-3.951%	1	769	-71.722%
2025-02-03	4.0500	4.0700	4.0000	4.0500	+1.250%	99	769	-72.840%
2025-01-31	4.0000	4.0000	4.0000	4.0000	0.000%	2	702	-72.500%
2025-01-29	4.0000	4.0000	4.0000	4.0000	+2.564%	1	702	-72.500%
2025-01-28	3.9000	3.9000	3.9000	3.9000	0.000%	4	703	-71.795%
2025-01-24	3.9000	3.9000	3.9000	3.9000	-1.266%	20	699	-71.795%
2025-01-23	4.0000	4.0000	3.9500	3.9500	+1.282%	11	709	-72.152%
2025-01-22	3.8000	3.9000	3.8000	3.9000	+3.723%	66	701	-71.795%
2025-01-21	3.7800	3.8200	3.7500	3.7600	+5.322%	75	683	-70.745%
2025-01-17	3.5700	3.5800	3.4500	3.5700	-1.381%	44	599	-69.188%
2025-01-16	3.6000	3.6200	3.6000	3.6200	-5.729%	11	599	-69.613%
2025-01-14	3.8600	3.8600	3.8400	3.8400	-1.285%	27	589	-71.354%
2025-01-13	3.8700	3.8900	3.8700	3.8900	+5.135%	60	563	-71.722%
2025-01-10	3.7000	3.7000	3.7000	3.7000	+1.093%	2	503	-70.270%
2025-01-08	3.6600	3.6600	3.6600	3.6600	+3.099%	1	503	-69.945%
2025-01-07	3.4500	3.5500	3.4500	3.5500	+27.698%	50	503	-69.014%
2025-01-06	2.7800	2.7800	2.7800	2.7800	-15.244%	1	493	-60.432%
2025-01-03	3.3500	3.3500	3.2500	3.2800	-16.327%	84	493	-66.463%
2024-12-20	2.9900	3.9200	2.9900	3.9200	-6.667%	2	462	-71.939%
2024-12-19	3.8500	4.2000	3.8500	4.2000	+7.692%	2	462	-73.810%
2024-12-18	3.8500	3.9000	3.8500	3.9000	+6.849%	6	462	-71.795%
2024-12-16	3.6700	3.6700	3.6500	3.6500	-7.595%	21	456	-69.863%
2024-12-13	3.9500	3.9500	3.9500	3.9500	0.000%	6	456	-72.152%
2024-12-12	3.9500	3.9500	3.9500	3.9500	+5.333%	1	456	-72.152%
2024-12-09	3.6500	3.7500	3.6500	3.7500	-6.250%	31	456	-70.667%
2024-12-06	4.0500	4.0500	3.8500	4.0000	-4.077%	90	472	-72.500%
2024-12-05	4.1900	4.1900	4.1700	4.1700	-4.138%	2	447	-73.621%
2024-12-03	4.3500	4.3500	4.3500	4.3500	+3.325%	1	446	-74.713%
2024-11-29	4.2100	4.2100	4.2100	4.2100	-0.941%	4	445	-73.872%
2024-11-27	4.2500	4.2500	4.2500	4.2500	-3.409%	1	444	-74.118%
2024-11-26	4.4100	4.4100	4.4000	4.4000	-3.297%	3	444	-75.000%
2024-11-25	5.0000	5.0000	4.3500	4.5500	-4.211%	14	445	-75.824%
2024-11-21	4.7500	4.7500	4.7500	4.7500	-2.062%	1	450	-76.842%
2024-11-18	4.9000	4.9000	4.8500	4.8500	-4.339%	11	450	-77.320%
2024-11-15	5.0500	5.1000	5.0500	5.0700	+9.032%	16	439	-78.304%
2024-11-14	4.5500	4.7900	4.5500	4.6500	+9.412%	54	435	-76.344%
2024-11-13	4.2100	4.2500	4.1000	4.2500	-10.901%	66	434	-74.118%
2024-11-12	4.7700	4.7700	4.7700	4.7700	-2.653%	1	397	-76.939%
2024-11-11	4.9000	4.9000	4.9000	4.9000	-2.196%	2	396	-77.551%
2024-11-08	5.0100	5.0100	5.0100	5.0100	-0.792%	4	398	-78.044%
2024-11-07	5.1000	5.1000	5.0500	5.0500	-3.442%	13	396	-78.218%
2024-11-06	5.2300	5.2300	5.2300	5.2300	+4.600%	10	395	-78.967%
2024-11-05	5.0000	5.0000	5.0000	5.0000	-2.153%	6	405	-78.000%
2024-10-30	5.1100	5.1100	5.1100	5.1100	+0.591%	1	411	-78.474%
2024-10-25	5.0800	5.0800	5.0800	5.0800	+0.594%	6	410	-78.346%
2024-10-23	5.0500	5.0500	5.0500	5.0500	+3.484%	2	410	-78.218%
2024-10-21	4.8800	4.8800	4.8800	4.8800	-5.243%	1	408	-77.459%
2024-10-17	5.1500	5.1500	5.1500	5.1500	+0.980%	2	407	-78.641%
2024-10-15	5.0000	5.1000	5.0000	5.1000	+6.029%	2	405	-78.431%
2024-10-11	5.0000	5.0000	4.8100	4.8100	-2.828%	8	403	-77.131%
2024-10-09	4.9500	4.9500	4.9500	4.9500	-1.394%	1	399	-77.778%
2024-10-08	4.9700	5.0200	4.9700	5.0200	-0.594%	7	398	-78.088%
2024-10-04	5.0500	5.1500	4.2500	5.0500	+1.000%	98	395	-78.218%
2024-10-01	4.6500	5.0000	4.6500	5.0000	+6.383%	31	346	-78.000%
2024-09-30	4.6800	4.7000	4.6500	4.7000	+3.070%	204	315	-76.596%
2024-09-27	4.6000	4.6000	4.5600	4.5600	-4.000%	18	113	-75.877%
2024-09-26	4.8000	4.8000	4.7500	4.7500	0.000%	11	104	-76.842%
2024-09-25	4.7500	4.7500	4.7500	4.7500	+4.396%	3	93	-76.842%
2024-09-24	4.5500	4.5500	4.5500	4.5500	-0.438%	2	90	-75.824%
2024-09-23	4.5200	4.5700	4.5200	4.5700	+0.440%	4	88	-75.930%
2024-09-20	4.5000	4.5900	4.4800	4.5500	+16.667%	186	88	-75.824%
2024-09-18	4.0000	5.2000	3.9000	3.9000	0.000%	5	3	-71.795%