Dark

RIVN20270115P15
RIVN Jan 15 2027 15.00 Put (RIVN270115P00015000)
option OPRA

EOD

Oct 1, 2026

1.90+1.604%(+0.03)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0000	2.0500	1.9000	1.9000	+1.604%	85	19,755	0.000%
2026-09-30	1.7500	1.8800	1.7500	1.8700	+3.889%	31	19,702	+1.604%
2026-09-29	1.9300	1.9300	1.8000	1.8000	-5.759%	53	19,712	+5.556%
2026-09-28	1.7400	1.9200	1.7400	1.9100	+11.696%	103	19,685	-0.524%
2026-09-25	1.7000	1.7100	1.6600	1.7100	-3.933%	11	19,654	+11.111%
2026-09-24	1.7900	1.7900	1.7700	1.7800	-2.198%	9	19,655	+6.742%
2026-09-23	1.8200	1.8200	1.8000	1.8200	-1.087%	10	19,659	+4.396%
2026-09-22	1.8100	1.8400	1.8100	1.8400	+10.180%	289	19,650	+3.261%
2026-09-21	1.8500	1.8500	1.6700	1.6700	-12.105%	48	19,789	+13.772%
2026-09-18	1.7800	1.9300	1.7800	1.9000	+4.396%	83	19,782	0.000%
2026-09-17	1.8100	1.8200	1.5800	1.8200	-4.211%	71	19,704	+4.396%
2026-09-16	1.9200	2.0500	1.8500	1.9000	+4.396%	93	19,694	0.000%
2026-09-15	1.8100	1.8200	1.8000	1.8200	+7.692%	17	19,653	+4.396%
2026-09-14	1.7500	1.7500	1.6900	1.6900	+6.289%	122	19,666	+12.426%
2026-09-11	1.5000	1.6100	1.5000	1.5900	-3.049%	33	19,558	+19.497%
2026-09-10	1.6700	1.6700	1.6400	1.6400	-6.286%	19	19,552	+15.854%
2026-09-09	1.6400	1.7500	1.6400	1.7500	+6.061%	6	19,569	+8.571%
2026-09-08	1.7500	1.7500	1.6500	1.6500	-6.780%	15	19,567	+15.152%
2026-09-04	1.7900	1.8000	1.7500	1.7700	+2.907%	25	19,582	+7.345%
2026-09-03	1.6700	1.8100	1.6700	1.7200	-5.495%	891	19,582	+10.465%
2026-09-02	1.8200	1.8200	1.8200	1.8200	-3.704%	1	19,572	+4.396%
2026-09-01	1.8600	1.8900	1.8600	1.8900	+8.621%	51	19,573	+0.529%
2026-08-31	1.7000	1.7400	1.7000	1.7400	-4.918%	12	19,552	+9.195%
2026-08-28	1.8100	1.8300	1.8000	1.8300	+14.375%	51	19,562	+3.825%
2026-08-27	1.5800	1.6000	1.5700	1.6000	-9.091%	12	19,547	+18.750%
2026-08-26	1.7700	1.8800	1.6800	1.7600	+11.392%	40	19,545	+7.955%
2026-08-25	1.6100	1.6100	1.5700	1.5800	-4.242%	6	19,541	+20.253%
2026-08-24	1.5800	1.6500	1.5700	1.6500	+0.610%	172	19,537	+15.152%
2026-08-21	1.7000	1.7500	1.5500	1.6400	-12.766%	605	19,537	+15.854%
2026-08-20	1.9700	1.9700	1.8200	1.8800	-9.615%	46	19,521	+1.064%
2026-08-19	2.0800	2.0800	2.0800	2.0800	-12.236%	1	19,510	-8.654%
2026-08-18	2.4500	2.4500	2.3700	2.3700	+5.333%	30	19,510	-19.831%
2026-08-17	2.2000	2.2500	2.1900	2.2500	+7.143%	77	19,510	-15.556%
2026-08-14	2.0000	2.1000	1.9800	2.1000	+7.692%	89	19,512	-9.524%
2026-08-13	1.9200	1.9600	1.9100	1.9500	0.000%	228	19,486	-2.564%
2026-08-12	1.8000	1.9500	1.8000	1.9500	+7.143%	45	19,484	-2.564%
2026-08-11	1.9400	1.9400	1.8200	1.8200	-5.699%	102	19,489	+4.396%
2026-08-10	1.9300	1.9300	1.9300	1.9300	-4.926%	1	19,482	-1.554%
2026-08-07	2.0100	2.0300	1.9400	2.0300	-9.375%	27	19,482	-6.404%
2026-08-06	2.2200	2.2600	2.1700	2.2400	-1.754%	44	19,491	-15.179%
2026-08-05	2.2800	2.3200	2.2000	2.2800	+5.069%	190	19,457	-16.667%
2026-08-04	2.1700	2.1700	2.1700	2.1700	-5.652%	1	19,386	-12.442%
2026-08-03	2.4300	2.4300	2.2400	2.3000	-8.000%	74	19,385	-17.391%
2026-07-31	2.4000	2.5000	2.3300	2.5000	+16.279%	44	19,315	-24.000%
2026-07-30	2.3000	2.3000	2.1500	2.1500	-0.463%	547	19,273	-11.628%
2026-07-29	2.0800	2.3700	2.0800	2.1600	-7.296%	56	19,288	-12.037%
2026-07-28	2.3300	2.3300	2.3300	2.3300	+7.870%	5	19,299	-18.455%
2026-07-27	2.2600	2.2600	2.1600	2.1600	-13.944%	38	19,299	-12.037%
2026-07-24	2.4200	2.5100	2.4200	2.5100	+14.091%	6	19,333	-24.303%
2026-07-23	2.2400	2.2400	2.2000	2.2000	+15.183%	9	19,333	-13.636%
2026-07-22	1.9100	1.9100	1.9100	1.9100	-4.020%	50	19,335	-0.524%
2026-07-21	1.9900	2.0100	1.9600	1.9900	-4.327%	248	19,335	-4.523%
2026-07-20	2.0100	2.1500	2.0000	2.0800	-3.256%	38	19,188	-8.654%
2026-07-17	2.2200	2.2200	2.1500	2.1500	-4.444%	54	19,180	-11.628%
2026-07-16	2.1500	2.2500	2.1000	2.2500	+13.065%	15	19,180	-15.556%
2026-07-15	1.8700	2.0000	1.8300	1.9900	-6.573%	67	19,171	-4.523%
2026-07-14	2.1500	2.2700	2.1300	2.1300	-4.054%	10	19,170	-10.798%
2026-07-13	2.1600	2.2200	2.1600	2.2200	+9.901%	2	19,167	-14.414%
2026-07-10	1.9600	2.0200	1.9600	2.0200	-4.265%	66	19,166	-5.941%
2026-07-09	2.0900	2.1300	2.0700	2.1100	-13.878%	30	19,165	-9.953%
2026-07-08	2.6700	2.6700	2.3800	2.4500	-0.407%	22	19,161	-22.449%
2026-07-07	2.1800	2.4600	2.0800	2.4600	+43.860%	171	19,151	-22.764%
2026-07-06	2.0000	2.0000	1.7000	1.7100	-16.176%	51	19,113	+11.111%
2026-07-02	2.0400	2.1000	1.7400	2.0400	-8.520%	257	19,144	-6.863%
2026-07-01	2.1800	2.3000	2.0700	2.2300	-5.106%	77	19,144	-14.798%
2026-06-30	2.3000	2.3500	2.3000	2.3500	-6.000%	6	19,141	-19.149%
2026-06-29	2.5500	2.6000	2.4200	2.5000	-9.747%	40	19,142	-24.000%
2026-06-26	2.9500	2.9500	2.7600	2.7700	-12.893%	31	19,143	-31.408%
2026-06-24	3.1100	3.1800	3.1100	3.1800	+4.262%	9	19,147	-40.252%
2026-06-23	2.9200	3.0500	2.9200	3.0500	+3.741%	31	19,140	-37.705%
2026-06-22	2.7500	2.9400	2.7500	2.9400	+13.077%	21	19,130	-35.374%
2026-06-18	2.6100	2.6200	2.5900	2.6000	+2.362%	10	19,112	-26.923%
2026-06-17	2.5300	2.6000	2.5000	2.5400	-6.273%	13	19,112	-25.197%
2026-06-16	2.6200	2.7400	2.6000	2.7100	+6.693%	137	19,112	-29.889%
2026-06-15	2.5000	2.5400	2.5000	2.5400	-4.151%	190	19,327	-25.197%
2026-06-12	2.6900	2.8800	2.6500	2.6500	-11.960%	7	19,327	-28.302%
2026-06-11	3.0500	3.1500	2.9900	3.0100	-5.938%	23	19,327	-36.877%
2026-06-10	2.9000	3.2000	2.8900	3.2000	+11.498%	138	19,327	-40.625%
2026-06-09	2.6400	2.9800	2.6400	2.8700	+17.143%	43	19,340	-33.798%
2026-06-08	2.4400	2.4500	2.4400	2.4500	-9.926%	31	19,338	-22.449%
2026-06-05	2.4800	2.8000	2.4800	2.7200	+18.261%	174	19,338	-30.147%
2026-06-04	2.2400	2.3000	2.2400	2.3000	-0.433%	6	19,441	-17.391%
2026-06-03	2.4500	2.4800	2.2800	2.3100	-6.478%	89	19,436	-17.749%
2026-06-02	2.5000	2.6300	2.4000	2.4700	-5.725%	71	19,404	-23.077%
2026-06-01	2.6000	2.7000	2.4900	2.6200	-2.963%	391	19,403	-27.481%
2026-05-29	2.9500	2.9500	2.7000	2.7000	-12.052%	55	19,436	-29.630%
2026-05-28	3.1000	3.1000	2.9300	3.0700	-4.063%	14	19,486	-38.111%
2026-05-27	3.2400	3.2400	3.1000	3.2000	-2.439%	28	19,485	-40.625%
2026-05-26	3.3500	3.3500	3.2800	3.2800	-3.529%	83	19,505	-42.073%
2026-05-22	3.4500	3.4500	3.3500	3.4000	-0.585%	312	19,510	-44.118%
2026-05-21	3.6000	3.6000	3.3900	3.4200	-7.568%	47	19,719	-44.444%
2026-05-20	3.8200	3.8200	3.6000	3.7000	-7.035%	155	19,719	-48.649%
2026-05-19	4.0100	4.0100	3.8500	3.9800	+7.568%	27	19,721	-52.261%
2026-05-18	3.5000	3.7000	3.5000	3.7000	+7.246%	2	19,721	-48.649%
2026-05-15	3.5000	3.5000	3.3000	3.4500	+11.290%	327	19,721	-44.928%
2026-05-14	3.1000	3.1000	3.1000	3.1000	-1.274%	1	19,717	-38.710%
2026-05-13	3.2500	3.2500	3.1300	3.1400	-4.848%	4	19,721	-39.490%
2026-05-12	3.4000	3.4000	3.3000	3.3000	+2.484%	6	19,721	-42.424%
2026-05-11	3.2200	3.2200	3.2000	3.2200	+0.625%	3	19,721	-40.994%
2026-05-08	3.3000	3.3000	3.2000	3.2000	+1.911%	9	19,715	-40.625%
2026-05-07	3.2000	3.2000	3.0600	3.1400	+1.290%	106	19,709	-39.490%
2026-05-06	3.0700	3.1000	3.0700	3.1000	+1.639%	11	19,608	-38.710%
2026-05-05	3.0000	3.0500	3.0000	3.0500	-3.175%	15	19,607	-37.705%
2026-05-04	3.0000	3.2000	2.9900	3.1500	+6.780%	19	19,597	-39.683%
2026-05-01	2.7500	2.9500	2.7500	2.9500	+11.321%	66	19,563	-35.593%
2026-04-30	2.6100	2.6500	2.5500	2.6500	-5.357%	32	19,563	-28.302%
2026-04-29	2.8000	2.8000	2.8000	2.8000	+10.236%	1	19,581	-32.143%
2026-04-27	2.5700	2.6200	2.5400	2.5400	-5.926%	10	19,581	-25.197%
2026-04-24	2.5600	2.7000	2.5600	2.7000	+5.882%	12	19,580	-29.630%
2026-04-23	2.4300	2.5500	2.4300	2.5500	+8.511%	173	19,580	-25.490%
2026-04-22	2.3600	2.3600	2.3000	2.3500	-8.915%	11	19,412	-19.149%
2026-04-21	2.5000	2.5800	2.4500	2.5800	+0.781%	20	19,397	-26.357%
2026-04-20	2.5600	2.5600	2.5600	2.5600	+2.811%	1	19,397	-25.781%
2026-04-17	2.4400	2.5000	2.4400	2.4900	-6.038%	14	19,396	-23.695%
2026-04-16	2.6600	2.6600	2.5300	2.6500	-3.986%	14	19,393	-28.302%
2026-04-15	2.8700	2.8700	2.7600	2.7600	-6.757%	14	19,395	-31.159%
2026-04-14	2.8900	2.9600	2.8100	2.9600	+3.136%	11	19,399	-35.811%
2026-04-13	3.0300	3.0800	2.8700	2.8700	-7.120%	27	19,398	-33.798%
2026-04-10	3.0000	3.0900	2.9300	3.0900	0.000%	225	19,396	-38.511%
2026-04-09	3.2200	3.3100	3.0900	3.0900	-3.438%	120	19,470	-38.511%
2026-04-08	3.1500	3.2000	3.1000	3.2000	-7.246%	203	19,479	-40.625%
2026-04-07	3.4500	3.4500	3.4500	3.4500	+6.154%	10	19,332	-44.928%
2026-04-06	3.2500	3.2500	3.2500	3.2500	+1.881%	1	19,322	-41.538%
2026-04-02	3.4500	3.4500	3.1900	3.1900	+0.631%	3	19,318	-40.439%
2026-04-01	3.1700	3.1700	3.1700	3.1700	-3.939%	1	19,318	-40.063%
2026-03-31	3.5200	3.5300	3.2500	3.3000	-5.714%	71	19,318	-42.424%
2026-03-30	3.4500	3.5000	3.4500	3.5000	+2.339%	33	19,307	-45.714%
2026-03-27	3.4000	3.4200	3.3300	3.4200	+7.210%	63	19,291	-44.444%
2026-03-26	3.3000	3.3000	3.1600	3.1900	+0.949%	145	19,282	-40.439%
2026-03-25	2.9700	3.1600	2.8000	3.1600	+5.333%	90	19,181	-39.873%
2026-03-24	3.1000	3.3000	3.0000	3.0000	-4.153%	31	19,203	-36.667%
2026-03-23	3.2100	3.2100	2.9500	3.1300	-10.571%	177	19,221	-39.297%
2026-03-20	3.2000	3.5000	3.2000	3.5000	+11.111%	42	19,220	-45.714%
2026-03-19	2.9500	3.2000	2.9000	3.1500	+2.273%	415	19,203	-39.683%
2026-03-18	3.1000	3.1000	3.0800	3.0800	+1.987%	8	19,209	-38.312%
2026-03-17	3.1000	3.1000	3.0200	3.0200	-8.485%	11	19,204	-37.086%
2026-03-16	3.3300	3.3300	3.1900	3.3000	-4.348%	69	19,214	-42.424%
2026-03-13	3.4000	3.4500	3.3900	3.4500	-1.989%	119	19,208	-44.928%
2026-03-12	2.9400	3.5200	2.9400	3.5200	+17.333%	196	19,139	-46.023%
2026-03-11	3.0000	3.0000	2.9200	3.0000	+2.041%	112	18,960	-36.667%
2026-03-10	2.6500	2.9800	2.6500	2.9400	-8.125%	42	18,969	-35.374%
2026-03-09	3.4500	3.4500	3.2000	3.2000	-7.246%	10	18,960	-40.625%
2026-03-06	3.3500	3.4500	3.3000	3.4500	+1.471%	214	18,983	-44.928%
2026-03-05	3.4700	3.6000	3.4000	3.4000	-5.292%	45	18,994	-44.118%
2026-03-04	3.5100	3.6400	3.4500	3.5900	+2.865%	34	18,989	-47.075%
2026-03-03	3.4500	3.4900	3.4500	3.4900	-0.286%	5	18,986	-45.559%
2026-03-02	3.5500	3.5500	3.5000	3.5000	+2.941%	303	18,981	-45.714%
2026-02-27	3.4000	3.4000	3.4000	3.4000	-0.875%	110	19,275	-44.118%
2026-02-26	3.3500	3.4500	3.3500	3.4300	-2.000%	1,761	19,175	-44.606%
2026-02-25	3.4000	3.5000	3.3700	3.5000	0.000%	8	17,921	-45.714%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-4.632%	2	17,921	-45.714%
2026-02-23	3.6000	3.6700	3.5700	3.6700	+3.672%	10	17,919	-48.229%
2026-02-20	3.5000	3.5800	3.4800	3.5400	+3.509%	35	17,923	-46.328%
2026-02-19	3.3400	3.5000	3.3400	3.4200	+6.542%	3	17,926	-44.444%
2026-02-18	3.2000	3.2100	3.1400	3.2100	+1.905%	71	17,926	-40.810%
2026-02-17	2.8800	3.1500	2.8800	3.1500	+5.705%	6	17,987	-39.683%
2026-02-13	2.8700	3.3500	2.7500	2.9800	-26.420%	127	18,009	-36.242%
2026-02-12	4.0500	4.0500	4.0500	4.0500	+1.250%	1	18,009	-53.086%
2026-02-11	3.8000	4.0000	3.8000	4.0000	+6.667%	105	18,010	-52.500%
2026-02-10	3.6000	3.8300	3.6000	3.7500	-2.597%	82	18,097	-49.333%
2026-02-09	4.0200	4.0200	3.8200	3.8500	+4.054%	32	18,075	-50.649%
2026-02-06	3.9600	3.9600	3.7000	3.7000	-8.867%	72	18,068	-48.649%
2026-02-05	4.1500	4.1500	4.0600	4.0600	+6.283%	4	18,088	-53.202%
2026-02-04	3.8200	3.8200	3.8200	3.8200	-3.778%	4	18,084	-50.262%
2026-02-03	3.9300	3.9700	3.9300	3.9700	+4.199%	3	18,080	-52.141%
2026-02-02	3.7600	3.8500	3.7000	3.8100	+0.794%	44	18,079	-50.131%
2026-01-30	3.6000	3.8000	3.6000	3.7800	+4.420%	34	18,100	-49.735%
2026-01-29	3.6000	3.6200	3.6000	3.6200	+0.556%	6	18,104	-47.514%
2026-01-28	3.4800	3.6000	3.4800	3.6000	+0.559%	246	18,108	-47.222%
2026-01-27	3.4500	3.5900	3.4500	3.5800	+3.768%	69	18,021	-46.927%
2026-01-26	3.3500	3.4500	3.3500	3.4500	+1.471%	47	17,999	-44.928%
2026-01-23	3.3500	3.4500	3.3500	3.4000	+6.583%	44	17,954	-44.118%
2026-01-22	3.2000	3.2300	3.1200	3.1900	-0.932%	170	17,936	-40.439%
2026-01-21	3.3000	3.3200	3.2200	3.2200	-5.294%	6,037	17,690	-40.994%
2026-01-20	3.4000	3.4000	3.3000	3.4000	+6.250%	92	18,837	-44.118%
2026-01-16	3.2000	3.2500	3.2000	3.2000	+3.560%	48	18,811	-40.625%
2026-01-15	3.0900	3.0900	3.0900	3.0900	-0.323%	1	18,811	-38.511%
2026-01-14	3.0000	3.2500	2.9900	3.1000	+10.320%	556	18,811	-38.710%
2026-01-13	2.7300	2.8100	2.7300	2.8100	+3.309%	355	18,740	-32.384%
2026-01-09	2.6000	2.7500	2.4900	2.7200	+5.837%	178	18,586	-30.147%
2026-01-08	2.6200	2.6200	2.5700	2.5700	-3.745%	129	18,434	-26.070%
2026-01-07	2.6600	2.6800	2.6600	2.6700	-3.957%	5	18,503	-28.839%
2026-01-06	2.7300	2.7800	2.7300	2.7800	+0.361%	4	18,500	-31.655%
2026-01-05	2.8300	2.8300	2.7200	2.7700	+4.135%	145	18,496	-31.408%
2026-01-02	2.6600	2.8600	2.6600	2.6600	-5.000%	155	18,638	-28.571%
2025-12-31	2.7700	2.8000	2.7000	2.8000	+0.719%	34	18,477	-32.143%
2025-12-30	2.7000	2.7900	2.7000	2.7800	+7.336%	18	18,477	-31.655%
2025-12-29	2.6000	2.6000	2.5900	2.5900	-2.264%	16	18,471	-26.641%
2025-12-26	2.6000	2.6500	2.4400	2.6500	+1.533%	6	18,475	-28.302%
2025-12-24	2.6100	2.6100	2.6100	2.6100	-0.760%	5	18,473	-27.203%
2025-12-23	2.6300	2.6300	2.6300	2.6300	+4.781%	1	18,473	-27.757%
2025-12-22	2.5500	2.6000	2.5100	2.5100	-2.335%	13	18,473	-24.303%
2025-12-19	2.7600	2.8400	2.5700	2.5700	-11.379%	86	18,473	-26.070%
2025-12-18	3.0100	3.0500	2.9000	2.9000	-9.375%	123	18,474	-34.483%
2025-12-17	3.2000	3.2000	3.2000	3.2000	0.000%	1	18,483	-40.625%
2025-12-16	3.2400	3.3000	3.2000	3.2000	+6.667%	32	18,482	-40.625%
2025-12-15	3.1000	3.1000	2.9400	3.0000	-3.226%	97	18,476	-36.667%
2025-12-12	3.0500	3.1000	3.0000	3.1000	-17.333%	58	18,461	-38.710%
2025-12-11	3.5500	3.8000	3.5500	3.7500	+10.294%	16	18,427	-49.333%
2025-12-10	3.4000	3.4000	3.4000	3.4000	0.000%	8	18,418	-44.118%
2025-12-05	3.4000	3.4000	3.4000	3.4000	+1.796%	30	18,418	-44.118%
2025-12-04	3.4000	3.4000	3.3400	3.3400	-2.624%	30	18,388	-43.114%
2025-12-02	3.3700	3.4300	3.3700	3.4300	+3.939%	25	18,368	-44.606%
2025-12-01	3.4000	3.4000	3.3000	3.3000	-5.444%	8	18,357	-42.424%
2025-11-28	3.5000	3.5000	3.4900	3.4900	-3.056%	4	18,354	-45.559%
2025-11-26	3.6500	3.6500	3.6000	3.6000	-10.000%	10	18,364	-47.222%
2025-11-21	3.8800	4.0000	3.8800	4.0000	+2.302%	3	18,364	-52.500%
2025-11-20	3.9100	3.9100	3.9100	3.9100	-5.556%	1	18,361	-51.407%
2025-11-19	4.1400	4.1400	4.1400	4.1400	-1.429%	20	18,362	-54.106%
2025-11-18	4.2000	4.2000	4.2000	4.2000	+5.000%	2	18,342	-54.762%
2025-11-17	4.0000	4.0000	4.0000	4.0000	+3.896%	1	18,341	-52.500%
2025-11-14	3.7500	3.9000	3.7500	3.8500	+6.944%	50	18,340	-50.649%
2025-11-13	3.4100	3.6000	3.4100	3.6000	+8.434%	10	18,313	-47.222%
2025-11-12	3.3000	3.4700	3.3000	3.3200	+4.403%	9	18,315	-42.771%
2025-11-11	3.1600	3.3500	3.1600	3.1800	-7.289%	38	18,310	-40.252%
2025-11-10	3.6300	3.6300	3.4000	3.4300	-12.051%	50	18,306	-44.606%
2025-11-07	3.9500	3.9500	3.8500	3.9000	+4.558%	149	18,263	-51.282%
2025-11-06	3.6000	3.9000	3.6000	3.7300	+2.192%	21	18,263	-49.062%
2025-11-05	3.8000	3.8000	3.5600	3.6500	-25.510%	35	18,260	-47.945%
2025-11-04	4.7500	4.9100	4.7500	4.9000	+3.158%	33	18,252	-61.224%
2025-11-03	4.7500	4.7500	4.7500	4.7500	+11.765%	10	18,254	-60.000%
2025-10-27	4.2500	4.2500	4.2500	4.2500	-9.574%	5	18,254	-55.294%
2025-10-22	4.7000	4.7000	4.7000	4.7000	+5.618%	1	18,254	-59.574%
2025-10-21	4.2900	4.4500	4.2900	4.4500	-2.198%	2	18,255	-57.303%
2025-10-20	4.6800	4.6900	4.5500	4.5500	-1.302%	7	18,254	-58.242%
2025-10-17	4.6100	4.6100	4.6100	4.6100	+5.011%	2	18,254	-58.785%
2025-10-15	4.4700	4.4700	4.3500	4.3900	-7.384%	8	18,252	-56.720%
2025-10-10	4.6100	4.7400	4.6100	4.7400	+2.155%	2	18,248	-59.916%
2025-10-09	4.5600	4.6400	4.5600	4.6400	+2.203%	4	18,248	-59.052%
2025-10-08	4.4600	4.5400	4.4600	4.5400	+3.417%	4	18,249	-58.150%
2025-10-07	4.3100	4.3900	4.3100	4.3900	+2.093%	2	18,250	-56.720%
2025-10-06	4.3000	4.3000	4.3000	4.3000	-3.371%	1	18,250	-55.814%
2025-10-03	4.3600	4.4900	4.3100	4.4500	+1.136%	18	18,251	-57.303%
2025-10-02	4.2600	4.5100	4.2600	4.4000	+13.111%	29	18,251	-56.818%
2025-10-01	3.8100	3.8900	3.8100	3.8900	-1.519%	4	18,245	-51.157%
2025-09-30	3.8100	3.9900	3.8100	3.9500	+6.757%	60	18,246	-51.899%
2025-09-29	3.7500	3.7500	3.7000	3.7000	+2.778%	61	18,245	-48.649%
2025-09-26	2.8900	3.6200	2.8900	3.6000	+1.695%	13	18,250	-47.222%
2025-09-24	3.5400	3.5400	3.5400	3.5400	-8.052%	1	18,260	-46.328%
2025-09-22	3.8000	3.9000	3.8000	3.8500	-3.750%	49	18,260	-50.649%
2025-09-18	4.0300	4.0300	4.0000	4.0000	+2.041%	5	18,260	-52.500%
2025-09-17	3.9500	3.9500	3.9200	3.9200	+0.513%	109	18,261	-51.531%
2025-09-16	4.0900	4.1400	3.9000	3.9000	-7.143%	233	18,249	-51.282%
2025-09-15	4.2500	4.2500	4.1500	4.2000	-3.448%	5	18,295	-54.762%
2025-09-12	4.3500	4.3500	4.3500	4.3500	+7.673%	1	18,296	-56.322%
2025-09-11	3.8800	4.0400	3.8800	4.0400	+1.508%	7	18,296	-52.970%
2025-09-10	4.0700	4.0700	3.9800	3.9800	-2.211%	5	18,295	-52.261%
2025-09-09	4.1000	4.1600	4.0700	4.0700	+1.750%	5	18,298	-53.317%
2025-09-08	4.1000	4.1000	4.0000	4.0000	+2.564%	8	18,299	-52.500%
2025-09-05	3.9500	3.9500	3.9000	3.9000	-7.801%	19	18,299	-51.282%
2025-09-04	3.9500	4.2300	3.9500	4.2300	+8.462%	12	18,309	-55.083%
2025-09-03	3.9700	3.9700	3.7000	3.9000	-3.704%	206	18,314	-51.282%
2025-09-02	4.2500	4.2500	4.0500	4.0500	-4.706%	10	18,468	-53.086%
2025-08-29	4.1000	4.2500	4.1000	4.2500	-0.235%	11	18,486	-55.294%
2025-08-27	4.3800	4.3800	4.2500	4.2600	-5.333%	14	18,486	-55.399%
2025-08-26	4.5000	4.5000	4.5000	4.5000	+2.273%	30	18,490	-57.778%
2025-08-25	4.4000	4.4000	4.4000	4.4000	-3.297%	5	18,517	-56.818%
2025-08-22	4.5500	4.5500	4.5500	4.5500	-5.208%	2	18,522	-58.242%
2025-08-20	4.8000	4.8000	4.8000	4.8000	+1.053%	5	18,522	-60.417%
2025-08-19	4.7500	4.7500	4.7500	4.7500	-3.061%	5	18,517	-60.000%
2025-08-07	4.9000	4.9000	4.9000	4.9000	-4.297%	1	18,522	-61.224%
2025-08-06	5.0000	5.1200	5.0000	5.1200	+5.567%	12	18,522	-62.891%
2025-08-05	4.8500	4.8500	4.8500	4.8500	+2.105%	1	18,522	-60.825%
2025-08-04	4.6500	4.7500	4.6500	4.7500	0.000%	9	18,522	-60.000%
2025-08-01	4.7600	4.7600	4.7500	4.7500	+3.261%	6	18,528	-60.000%
2025-07-31	4.6000	4.6000	4.6000	4.6000	+4.545%	200	18,526	-58.696%
2025-07-29	4.3300	4.4300	4.3100	4.4000	+6.538%	42	18,528	-56.818%
2025-07-25	4.0500	4.1300	3.9800	4.1300	-2.824%	300	18,538	-53.995%
2025-07-24	4.3500	4.3500	4.2500	4.2500	+4.938%	117	18,445	-55.294%
2025-07-22	4.2000	4.2000	4.0500	4.0500	-5.374%	36	18,335	-53.086%
2025-07-21	4.3000	4.3000	4.2300	4.2800	-2.727%	15	18,328	-55.607%
2025-07-18	4.4600	4.4600	4.4000	4.4000	-9.278%	21	18,319	-56.818%
2025-07-16	4.8500	5.0000	4.8500	4.8500	+8.989%	32	18,328	-60.825%
2025-07-10	4.4500	4.4500	4.4500	4.4500	-3.680%	3	18,296	-57.303%
2025-07-09	4.7000	4.7000	4.5800	4.6200	0.000%	47	18,296	-58.874%
2025-07-08	4.6500	4.7000	4.6200	4.6200	-5.714%	176	18,261	-58.874%
2025-07-07	4.9000	4.9000	4.9000	4.9000	+7.692%	3	18,085	-61.224%
2025-07-03	4.5500	4.5500	4.5500	4.5500	-4.211%	1	18,088	-58.242%
2025-07-02	4.7500	4.7500	4.7500	4.7500	+1.713%	1	18,088	-60.000%
2025-07-01	4.6700	4.6700	4.6700	4.6700	+2.637%	5	18,087	-59.315%
2025-06-30	4.5500	4.5500	4.5500	4.5500	-1.087%	8	18,087	-58.242%
2025-06-27	4.5300	4.6000	4.5300	4.6000	0.000%	11	18,088	-58.696%
2025-06-26	4.4500	4.6000	4.4500	4.6000	+0.218%	25	18,089	-58.696%
2025-06-25	4.6000	4.6000	4.5900	4.5900	-2.340%	10	18,104	-58.606%
2025-06-23	4.7000	4.7000	4.7000	4.7000	-0.634%	20	18,099	-59.574%
2025-06-20	4.7300	4.7300	4.7300	4.7300	-1.458%	3,000	17,019	-59.831%
2025-06-17	4.8000	4.8000	4.8000	4.8000	-0.826%	1	17,019	-60.417%
2025-06-13	4.8600	4.8600	4.8400	4.8400	+2.979%	12	17,018	-60.744%
2025-06-12	4.7000	4.7000	4.7000	4.7000	+4.444%	5	17,017	-59.574%
2025-06-09	4.5000	4.5000	4.5000	4.5000	-2.174%	2	17,022	-57.778%
2025-06-06	4.6000	4.6000	4.6000	4.6000	+1.770%	10	17,022	-58.696%
2025-06-05	4.5000	4.5200	4.5000	4.5200	+1.573%	2	17,022	-57.965%
2025-06-03	4.4500	4.4500	4.4500	4.4500	-3.050%	1	17,021	-57.303%
2025-06-02	4.6000	4.6100	4.5800	4.5900	+8.000%	13	17,020	-58.606%
2025-05-29	4.1000	4.2500	4.1000	4.2500	+1.190%	96	17,028	-55.294%
2025-05-27	4.1500	4.2000	4.1500	4.2000	+2.689%	3	17,025	-54.762%
2025-05-23	4.0600	4.0900	4.0600	4.0900	+4.872%	8	17,024	-53.545%
2025-05-22	3.9600	4.0200	3.8900	3.9000	0.000%	18	17,024	-51.282%
2025-05-21	3.7500	3.9200	3.7300	3.9000	+5.405%	28	17,017	-51.282%
2025-05-20	3.7500	3.7500	3.6500	3.7000	-3.896%	40	17,016	-48.649%
2025-05-19	4.1000	4.1000	3.8500	3.8500	-6.553%	16	17,030	-50.649%
2025-05-15	4.1500	4.1700	4.1000	4.1200	-2.138%	16	17,026	-53.883%
2025-05-13	4.2000	4.2100	4.2000	4.2100	-2.995%	31	17,026	-54.869%
2025-05-12	4.2500	4.3700	4.2500	4.3400	-3.982%	26	16,997	-56.221%
2025-05-09	4.5500	4.6100	4.5200	4.5200	-2.796%	26	17,006	-57.965%
2025-05-08	4.9000	4.9000	4.6500	4.6500	-9.709%	12	17,010	-59.140%
2025-05-07	4.8000	5.2000	4.8000	5.1500	+1.980%	50	17,001	-63.107%
2025-05-05	5.0500	5.0500	5.0500	5.0500	+5.208%	1	17,021	-62.376%
2025-05-02	4.8000	4.8000	4.8000	4.8000	-0.415%	20	17,021	-60.417%
2025-05-01	4.8200	4.8200	4.8200	4.8200	-4.554%	1	17,021	-60.581%
2025-04-30	5.0500	5.0500	5.0500	5.0500	0.000%	20	17,020	-62.376%
2025-04-29	5.2100	5.2100	5.0500	5.0500	-0.198%	11	17,040	-62.376%
2025-04-28	5.0600	5.0600	5.0600	5.0600	-6.296%	5	17,046	-62.451%
2025-04-25	5.4000	5.4000	5.4000	5.4000	-2.703%	43,000	17,041	-64.815%
2025-04-23	5.6100	5.6100	5.5500	5.5500	-2.116%	6	17,041	-65.766%
2025-04-15	5.6700	5.6700	5.6700	5.6700	-10.000%	10	17,041	-66.490%
2025-04-04	6.5000	6.9000	6.3000	6.3000	+5.882%	80	17,041	-69.841%
2025-04-03	5.7500	5.9500	5.7000	5.9500	+6.631%	142	17,071	-68.067%
2025-04-02	5.5500	5.5800	5.5500	5.5800	-0.357%	3	16,988	-65.950%
2025-03-31	5.6000	5.6000	5.6000	5.6000	+0.901%	5	16,987	-66.071%
2025-03-28	5.5500	5.5500	5.5500	5.5500	+3.738%	2	16,982	-65.766%
2025-03-27	5.4600	5.4600	5.3200	5.3500	+0.187%	26	16,982	-64.486%
2025-03-26	5.3500	5.3500	5.3400	5.3400	-3.261%	24	16,963	-64.419%
2025-03-25	5.5000	5.5200	5.5000	5.5200	-1.429%	40	16,964	-65.580%
2025-03-24	5.6000	5.6000	5.6000	5.6000	-8.197%	10	16,947	-66.071%
2025-03-20	6.1000	6.1000	6.1000	6.1000	+3.390%	15	16,937	-68.852%
2025-03-19	5.9000	5.9000	5.9000	5.9000	-2.961%	1	16,927	-67.797%
2025-03-17	6.1900	6.1900	6.0800	6.0800	-2.720%	6	16,926	-68.750%
2025-03-14	6.2500	6.2500	6.2500	6.2500	+0.806%	20	16,922	-69.600%
2025-03-12	6.2500	6.2500	6.2000	6.2000	-2.362%	142	16,912	-69.355%
2025-03-11	6.3300	6.4500	6.3300	6.3500	+0.158%	35	17,021	-70.079%
2025-03-10	6.1000	6.3400	6.1000	6.3400	+2.258%	11	17,041	-70.032%
2025-03-07	6.3500	6.3800	6.1500	6.2000	-1.587%	34	17,040	-69.355%
2025-03-06	6.1500	6.3000	6.1500	6.3000	+2.439%	3	17,025	-69.841%
2025-03-05	6.1500	6.1500	6.1500	6.1500	0.000%	30	17,025	-69.106%
2025-03-04	6.2500	6.3700	6.1000	6.1500	+1.653%	205	17,025	-69.106%
2025-03-03	5.7000	6.0500	5.7000	6.0500	0.000%	155	17,015	-68.595%
2025-02-27	5.8000	6.0500	5.8000	6.0500	+2.542%	7	16,935	-68.595%
2025-02-26	5.6200	5.9000	5.6200	5.9000	-3.279%	10	16,935	-67.797%
2025-02-25	5.9300	6.1000	5.9300	6.1000	+4.096%	49	16,931	-68.852%
2025-02-24	5.6800	5.9000	5.6800	5.8600	+6.545%	103	16,936	-67.577%
2025-02-21	5.5500	5.5800	5.5000	5.5000	+8.911%	152	16,945	-65.455%
2025-02-20	5.3500	5.5000	5.0500	5.0500	-3.810%	117	17,013	-62.376%
2025-02-19	5.2000	5.2800	5.2000	5.2500	+0.962%	118	17,092	-63.810%
2025-02-18	5.1500	5.2500	5.1500	5.2000	0.000%	99	16,991	-63.462%
2025-02-14	5.3900	5.3900	5.2000	5.2000	-5.455%	288	16,960	-63.462%
2025-02-13	5.6800	5.6800	5.5000	5.5000	-4.014%	56	16,929	-65.455%
2025-02-12	5.7400	5.7500	5.7300	5.7300	-1.207%	10	16,929	-66.841%
2025-02-11	5.8000	5.8000	5.8000	5.8000	+2.655%	1	16,921	-67.241%
2025-02-10	5.6000	5.6500	5.6000	5.6500	-1.739%	20	16,921	-66.372%
2025-02-04	5.7300	5.7500	5.7000	5.7500	-1.877%	1,710	16,918	-66.957%
2025-02-03	5.8700	5.8700	5.8600	5.8600	+0.687%	15	15,227	-67.577%
2025-01-30	5.8200	5.8200	5.8200	5.8200	+3.375%	1	15,217	-67.354%
2025-01-27	5.5000	5.6300	5.5000	5.6300	-1.228%	16	15,216	-66.252%
2025-01-24	5.8000	5.8000	5.7000	5.7000	-3.390%	212	15,216	-66.667%
2025-01-23	5.8900	5.9000	5.8900	5.9000	+2.609%	47	15,216	-67.797%
2025-01-22	5.8000	5.8000	5.6500	5.7500	+2.679%	123	15,192	-66.957%
2025-01-21	5.5500	5.6000	5.5500	5.6000	+6.061%	32	15,182	-66.071%
2025-01-17	5.1000	5.3100	5.1000	5.2800	-4.000%	48	15,182	-64.015%
2025-01-15	5.5000	5.5000	5.5000	5.5000	-4.181%	5	15,182	-65.455%
2025-01-14	5.6900	5.7400	5.6000	5.7400	+0.702%	101	15,182	-66.899%
2025-01-13	5.7000	5.7000	5.7000	5.7000	+3.636%	25	15,148	-66.667%
2025-01-10	6.6400	6.6500	5.5000	5.5000	+1.103%	38	15,173	-65.455%
2025-01-08	5.2500	5.4700	5.2500	5.4400	+5.222%	127	15,125	-65.074%
2025-01-07	5.2000	5.2000	5.1700	5.1700	+3.400%	11	15,125	-63.250%
2025-01-06	4.7800	5.0000	4.7800	5.0000	+2.881%	17	15,136	-62.000%
2025-01-03	5.2200	5.3500	4.8500	4.8600	-17.347%	108	15,130	-60.905%
2025-01-02	5.8800	5.8800	5.8800	5.8800	+2.261%	2	15,089	-67.687%
2024-12-31	5.5500	5.7500	5.5000	5.7500	-0.174%	2,484	13,516	-66.957%
2024-12-30	5.9100	5.9400	5.7600	5.7600	+4.348%	6	13,516	-67.014%