Dark

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

EOD

Jul 23, 2026

2.20+15.183%(+0.29)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.2400	2.2400	2.2000	2.2000	+15.183%	9	19,333	0.000%
2026-07-22	1.9100	1.9100	1.9100	1.9100	-4.020%	50	19,335	+15.183%
2026-07-21	1.9900	2.0100	1.9600	1.9900	-4.327%	248	19,335	+10.553%
2026-07-20	2.0100	2.1500	2.0000	2.0800	-3.256%	38	19,188	+5.769%
2026-07-17	2.2200	2.2200	2.1500	2.1500	-4.444%	54	19,180	+2.326%
2026-07-16	2.1500	2.2500	2.1000	2.2500	+13.065%	15	19,180	-2.222%
2026-07-15	1.8700	2.0000	1.8300	1.9900	-6.573%	67	19,171	+10.553%
2026-07-14	2.1500	2.2700	2.1300	2.1300	-4.054%	10	19,170	+3.286%
2026-07-13	2.1600	2.2200	2.1600	2.2200	+9.901%	2	19,167	-0.901%
2026-07-10	1.9600	2.0200	1.9600	2.0200	-4.265%	66	19,166	+8.911%
2026-07-09	2.0900	2.1300	2.0700	2.1100	-13.878%	30	19,165	+4.265%
2026-07-08	2.6700	2.6700	2.3800	2.4500	-0.407%	22	19,161	-10.204%
2026-07-07	2.1800	2.4600	2.0800	2.4600	+43.860%	171	19,151	-10.569%
2026-07-06	2.0000	2.0000	1.7000	1.7100	-16.176%	51	19,113	+28.655%
2026-07-02	2.0400	2.1000	1.7400	2.0400	-8.520%	257	19,144	+7.843%
2026-07-01	2.1800	2.3000	2.0700	2.2300	-5.106%	77	19,144	-1.345%
2026-06-30	2.3000	2.3500	2.3000	2.3500	-6.000%	6	19,141	-6.383%
2026-06-29	2.5500	2.6000	2.4200	2.5000	-9.747%	40	19,142	-12.000%
2026-06-26	2.9500	2.9500	2.7600	2.7700	-12.893%	31	19,143	-20.578%
2026-06-24	3.1100	3.1800	3.1100	3.1800	+4.262%	9	19,147	-30.818%
2026-06-23	2.9200	3.0500	2.9200	3.0500	+3.741%	31	19,140	-27.869%
2026-06-22	2.7500	2.9400	2.7500	2.9400	+13.077%	21	19,130	-25.170%
2026-06-18	2.6100	2.6200	2.5900	2.6000	+2.362%	10	19,112	-15.385%
2026-06-17	2.5300	2.6000	2.5000	2.5400	-6.273%	13	19,112	-13.386%
2026-06-16	2.6200	2.7400	2.6000	2.7100	+6.693%	137	19,112	-18.819%
2026-06-15	2.5000	2.5400	2.5000	2.5400	-4.151%	190	19,327	-13.386%
2026-06-12	2.6900	2.8800	2.6500	2.6500	-11.960%	7	19,327	-16.981%
2026-06-11	3.0500	3.1500	2.9900	3.0100	-5.938%	23	19,327	-26.910%
2026-06-10	2.9000	3.2000	2.8900	3.2000	+11.498%	138	19,327	-31.250%
2026-06-09	2.6400	2.9800	2.6400	2.8700	+17.143%	43	19,340	-23.345%
2026-06-08	2.4400	2.4500	2.4400	2.4500	-9.926%	31	19,338	-10.204%
2026-06-05	2.4800	2.8000	2.4800	2.7200	+18.261%	174	19,338	-19.118%
2026-06-04	2.2400	2.3000	2.2400	2.3000	-0.433%	6	19,441	-4.348%
2026-06-03	2.4500	2.4800	2.2800	2.3100	-6.478%	89	19,436	-4.762%
2026-06-02	2.5000	2.6300	2.4000	2.4700	-5.725%	71	19,404	-10.931%
2026-06-01	2.6000	2.7000	2.4900	2.6200	-2.963%	391	19,403	-16.031%
2026-05-29	2.9500	2.9500	2.7000	2.7000	-12.052%	55	19,436	-18.519%
2026-05-28	3.1000	3.1000	2.9300	3.0700	-4.063%	14	19,486	-28.339%
2026-05-27	3.2400	3.2400	3.1000	3.2000	-2.439%	28	19,485	-31.250%
2026-05-26	3.3500	3.3500	3.2800	3.2800	-3.529%	83	19,505	-32.927%
2026-05-22	3.4500	3.4500	3.3500	3.4000	-0.585%	312	19,510	-35.294%
2026-05-21	3.6000	3.6000	3.3900	3.4200	-7.568%	47	19,719	-35.673%
2026-05-20	3.8200	3.8200	3.6000	3.7000	-7.035%	155	19,719	-40.541%
2026-05-19	4.0100	4.0100	3.8500	3.9800	+7.568%	27	19,721	-44.724%
2026-05-18	3.5000	3.7000	3.5000	3.7000	+7.246%	2	19,721	-40.541%
2026-05-15	3.5000	3.5000	3.3000	3.4500	+11.290%	327	19,721	-36.232%
2026-05-14	3.1000	3.1000	3.1000	3.1000	-1.274%	1	19,717	-29.032%
2026-05-13	3.2500	3.2500	3.1300	3.1400	-4.848%	4	19,721	-29.936%
2026-05-12	3.4000	3.4000	3.3000	3.3000	+2.484%	6	19,721	-33.333%
2026-05-11	3.2200	3.2200	3.2000	3.2200	+0.625%	3	19,721	-31.677%
2026-05-08	3.3000	3.3000	3.2000	3.2000	+1.911%	9	19,715	-31.250%
2026-05-07	3.2000	3.2000	3.0600	3.1400	+1.290%	106	19,709	-29.936%
2026-05-06	3.0700	3.1000	3.0700	3.1000	+1.639%	11	19,608	-29.032%
2026-05-05	3.0000	3.0500	3.0000	3.0500	-3.175%	15	19,607	-27.869%
2026-05-04	3.0000	3.2000	2.9900	3.1500	+6.780%	19	19,597	-30.159%
2026-05-01	2.7500	2.9500	2.7500	2.9500	+11.321%	66	19,563	-25.424%
2026-04-30	2.6100	2.6500	2.5500	2.6500	-5.357%	32	19,563	-16.981%
2026-04-29	2.8000	2.8000	2.8000	2.8000	+10.236%	1	19,581	-21.429%
2026-04-27	2.5700	2.6200	2.5400	2.5400	-5.926%	10	19,581	-13.386%
2026-04-24	2.5600	2.7000	2.5600	2.7000	+5.882%	12	19,580	-18.519%
2026-04-23	2.4300	2.5500	2.4300	2.5500	+8.511%	173	19,580	-13.725%
2026-04-22	2.3600	2.3600	2.3000	2.3500	-8.915%	11	19,412	-6.383%
2026-04-21	2.5000	2.5800	2.4500	2.5800	+0.781%	20	19,397	-14.729%
2026-04-20	2.5600	2.5600	2.5600	2.5600	+2.811%	1	19,397	-14.063%
2026-04-17	2.4400	2.5000	2.4400	2.4900	-6.038%	14	19,396	-11.647%
2026-04-16	2.6600	2.6600	2.5300	2.6500	-3.986%	14	19,393	-16.981%
2026-04-15	2.8700	2.8700	2.7600	2.7600	-6.757%	14	19,395	-20.290%
2026-04-14	2.8900	2.9600	2.8100	2.9600	+3.136%	11	19,399	-25.676%
2026-04-13	3.0300	3.0800	2.8700	2.8700	-7.120%	27	19,398	-23.345%
2026-04-10	3.0000	3.0900	2.9300	3.0900	0.000%	225	19,396	-28.803%
2026-04-09	3.2200	3.3100	3.0900	3.0900	-3.438%	120	19,470	-28.803%
2026-04-08	3.1500	3.2000	3.1000	3.2000	-7.246%	203	19,479	-31.250%
2026-04-07	3.4500	3.4500	3.4500	3.4500	+6.154%	10	19,332	-36.232%
2026-04-06	3.2500	3.2500	3.2500	3.2500	+1.881%	1	19,322	-32.308%
2026-04-02	3.4500	3.4500	3.1900	3.1900	+0.631%	3	19,318	-31.034%
2026-04-01	3.1700	3.1700	3.1700	3.1700	-3.939%	1	19,318	-30.599%
2026-03-31	3.5200	3.5300	3.2500	3.3000	-5.714%	71	19,318	-33.333%
2026-03-30	3.4500	3.5000	3.4500	3.5000	+2.339%	33	19,307	-37.143%
2026-03-27	3.4000	3.4200	3.3300	3.4200	+7.210%	63	19,291	-35.673%
2026-03-26	3.3000	3.3000	3.1600	3.1900	+0.949%	145	19,282	-31.034%
2026-03-25	2.9700	3.1600	2.8000	3.1600	+5.333%	90	19,181	-30.380%
2026-03-24	3.1000	3.3000	3.0000	3.0000	-4.153%	31	19,203	-26.667%
2026-03-23	3.2100	3.2100	2.9500	3.1300	-10.571%	177	19,221	-29.712%
2026-03-20	3.2000	3.5000	3.2000	3.5000	+11.111%	42	19,220	-37.143%
2026-03-19	2.9500	3.2000	2.9000	3.1500	+2.273%	415	19,203	-30.159%
2026-03-18	3.1000	3.1000	3.0800	3.0800	+1.987%	8	19,209	-28.571%
2026-03-17	3.1000	3.1000	3.0200	3.0200	-8.485%	11	19,204	-27.152%
2026-03-16	3.3300	3.3300	3.1900	3.3000	-4.348%	69	19,214	-33.333%
2026-03-13	3.4000	3.4500	3.3900	3.4500	-1.989%	119	19,208	-36.232%
2026-03-12	2.9400	3.5200	2.9400	3.5200	+17.333%	196	19,139	-37.500%
2026-03-11	3.0000	3.0000	2.9200	3.0000	+2.041%	112	18,960	-26.667%
2026-03-10	2.6500	2.9800	2.6500	2.9400	-8.125%	42	18,969	-25.170%
2026-03-09	3.4500	3.4500	3.2000	3.2000	-7.246%	10	18,960	-31.250%
2026-03-06	3.3500	3.4500	3.3000	3.4500	+1.471%	214	18,983	-36.232%
2026-03-05	3.4700	3.6000	3.4000	3.4000	-5.292%	45	18,994	-35.294%
2026-03-04	3.5100	3.6400	3.4500	3.5900	+2.865%	34	18,989	-38.719%
2026-03-03	3.4500	3.4900	3.4500	3.4900	-0.286%	5	18,986	-36.963%
2026-03-02	3.5500	3.5500	3.5000	3.5000	+2.941%	303	18,981	-37.143%
2026-02-27	3.4000	3.4000	3.4000	3.4000	-0.875%	110	19,275	-35.294%
2026-02-26	3.3500	3.4500	3.3500	3.4300	-2.000%	1,761	19,175	-35.860%
2026-02-25	3.4000	3.5000	3.3700	3.5000	0.000%	8	17,921	-37.143%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-4.632%	2	17,921	-37.143%
2026-02-23	3.6000	3.6700	3.5700	3.6700	+3.672%	10	17,919	-40.054%
2026-02-20	3.5000	3.5800	3.4800	3.5400	+3.509%	35	17,923	-37.853%
2026-02-19	3.3400	3.5000	3.3400	3.4200	+6.542%	3	17,926	-35.673%
2026-02-18	3.2000	3.2100	3.1400	3.2100	+1.905%	71	17,926	-31.464%
2026-02-17	2.8800	3.1500	2.8800	3.1500	+5.705%	6	17,987	-30.159%
2026-02-13	2.8700	3.3500	2.7500	2.9800	-26.420%	127	18,009	-26.174%
2026-02-12	4.0500	4.0500	4.0500	4.0500	+1.250%	1	18,009	-45.679%
2026-02-11	3.8000	4.0000	3.8000	4.0000	+6.667%	105	18,010	-45.000%
2026-02-10	3.6000	3.8300	3.6000	3.7500	-2.597%	82	18,097	-41.333%
2026-02-09	4.0200	4.0200	3.8200	3.8500	+4.054%	32	18,075	-42.857%
2026-02-06	3.9600	3.9600	3.7000	3.7000	-8.867%	72	18,068	-40.541%
2026-02-05	4.1500	4.1500	4.0600	4.0600	+6.283%	4	18,088	-45.813%
2026-02-04	3.8200	3.8200	3.8200	3.8200	-3.778%	4	18,084	-42.408%
2026-02-03	3.9300	3.9700	3.9300	3.9700	+4.199%	3	18,080	-44.584%
2026-02-02	3.7600	3.8500	3.7000	3.8100	+0.794%	44	18,079	-42.257%
2026-01-30	3.6000	3.8000	3.6000	3.7800	+4.420%	34	18,100	-41.799%
2026-01-29	3.6000	3.6200	3.6000	3.6200	+0.556%	6	18,104	-39.227%
2026-01-28	3.4800	3.6000	3.4800	3.6000	+0.559%	246	18,108	-38.889%
2026-01-27	3.4500	3.5900	3.4500	3.5800	+3.768%	69	18,021	-38.547%
2026-01-26	3.3500	3.4500	3.3500	3.4500	+1.471%	47	17,999	-36.232%
2026-01-23	3.3500	3.4500	3.3500	3.4000	+6.583%	44	17,954	-35.294%
2026-01-22	3.2000	3.2300	3.1200	3.1900	-0.932%	170	17,936	-31.034%
2026-01-21	3.3000	3.3200	3.2200	3.2200	-5.294%	6,037	17,690	-31.677%
2026-01-20	3.4000	3.4000	3.3000	3.4000	+6.250%	92	18,837	-35.294%
2026-01-16	3.2000	3.2500	3.2000	3.2000	+3.560%	48	18,811	-31.250%
2026-01-15	3.0900	3.0900	3.0900	3.0900	-0.323%	1	18,811	-28.803%
2026-01-14	3.0000	3.2500	2.9900	3.1000	+10.320%	556	18,811	-29.032%
2026-01-13	2.7300	2.8100	2.7300	2.8100	+3.309%	355	18,740	-21.708%
2026-01-09	2.6000	2.7500	2.4900	2.7200	+5.837%	178	18,586	-19.118%
2026-01-08	2.6200	2.6200	2.5700	2.5700	-3.745%	129	18,434	-14.397%
2026-01-07	2.6600	2.6800	2.6600	2.6700	-3.957%	5	18,503	-17.603%
2026-01-06	2.7300	2.7800	2.7300	2.7800	+0.361%	4	18,500	-20.863%
2026-01-05	2.8300	2.8300	2.7200	2.7700	+4.135%	145	18,496	-20.578%
2026-01-02	2.6600	2.8600	2.6600	2.6600	-5.000%	155	18,638	-17.293%
2025-12-31	2.7700	2.8000	2.7000	2.8000	+0.719%	34	18,477	-21.429%
2025-12-30	2.7000	2.7900	2.7000	2.7800	+7.336%	18	18,477	-20.863%
2025-12-29	2.6000	2.6000	2.5900	2.5900	-2.264%	16	18,471	-15.058%
2025-12-26	2.6000	2.6500	2.4400	2.6500	+1.533%	6	18,475	-16.981%
2025-12-24	2.6100	2.6100	2.6100	2.6100	-0.760%	5	18,473	-15.709%
2025-12-23	2.6300	2.6300	2.6300	2.6300	+4.781%	1	18,473	-16.350%
2025-12-22	2.5500	2.6000	2.5100	2.5100	-2.335%	13	18,473	-12.351%
2025-12-19	2.7600	2.8400	2.5700	2.5700	-11.379%	86	18,473	-14.397%
2025-12-18	3.0100	3.0500	2.9000	2.9000	-9.375%	123	18,474	-24.138%
2025-12-17	3.2000	3.2000	3.2000	3.2000	0.000%	1	18,483	-31.250%
2025-12-16	3.2400	3.3000	3.2000	3.2000	+6.667%	32	18,482	-31.250%
2025-12-15	3.1000	3.1000	2.9400	3.0000	-3.226%	97	18,476	-26.667%
2025-12-12	3.0500	3.1000	3.0000	3.1000	-17.333%	58	18,461	-29.032%
2025-12-11	3.5500	3.8000	3.5500	3.7500	+10.294%	16	18,427	-41.333%
2025-12-10	3.4000	3.4000	3.4000	3.4000	0.000%	8	18,418	-35.294%
2025-12-05	3.4000	3.4000	3.4000	3.4000	+1.796%	30	18,418	-35.294%
2025-12-04	3.4000	3.4000	3.3400	3.3400	-2.624%	30	18,388	-34.132%
2025-12-02	3.3700	3.4300	3.3700	3.4300	+3.939%	25	18,368	-35.860%
2025-12-01	3.4000	3.4000	3.3000	3.3000	-5.444%	8	18,357	-33.333%
2025-11-28	3.5000	3.5000	3.4900	3.4900	-3.056%	4	18,354	-36.963%
2025-11-26	3.6500	3.6500	3.6000	3.6000	-10.000%	10	18,364	-38.889%
2025-11-21	3.8800	4.0000	3.8800	4.0000	+2.302%	3	18,364	-45.000%
2025-11-20	3.9100	3.9100	3.9100	3.9100	-5.556%	1	18,361	-43.734%
2025-11-19	4.1400	4.1400	4.1400	4.1400	-1.429%	20	18,362	-46.860%
2025-11-18	4.2000	4.2000	4.2000	4.2000	+5.000%	2	18,342	-47.619%
2025-11-17	4.0000	4.0000	4.0000	4.0000	+3.896%	1	18,341	-45.000%
2025-11-14	3.7500	3.9000	3.7500	3.8500	+6.944%	50	18,340	-42.857%
2025-11-13	3.4100	3.6000	3.4100	3.6000	+8.434%	10	18,313	-38.889%
2025-11-12	3.3000	3.4700	3.3000	3.3200	+4.403%	9	18,315	-33.735%
2025-11-11	3.1600	3.3500	3.1600	3.1800	-7.289%	38	18,310	-30.818%
2025-11-10	3.6300	3.6300	3.4000	3.4300	-12.051%	50	18,306	-35.860%
2025-11-07	3.9500	3.9500	3.8500	3.9000	+4.558%	149	18,263	-43.590%
2025-11-06	3.6000	3.9000	3.6000	3.7300	+2.192%	21	18,263	-41.019%
2025-11-05	3.8000	3.8000	3.5600	3.6500	-25.510%	35	18,260	-39.726%
2025-11-04	4.7500	4.9100	4.7500	4.9000	+3.158%	33	18,252	-55.102%
2025-11-03	4.7500	4.7500	4.7500	4.7500	+11.765%	10	18,254	-53.684%
2025-10-27	4.2500	4.2500	4.2500	4.2500	-9.574%	5	18,254	-48.235%
2025-10-22	4.7000	4.7000	4.7000	4.7000	+5.618%	1	18,254	-53.191%
2025-10-21	4.2900	4.4500	4.2900	4.4500	-2.198%	2	18,255	-50.562%
2025-10-20	4.6800	4.6900	4.5500	4.5500	-1.302%	7	18,254	-51.648%
2025-10-17	4.6100	4.6100	4.6100	4.6100	+5.011%	2	18,254	-52.278%
2025-10-15	4.4700	4.4700	4.3500	4.3900	-7.384%	8	18,252	-49.886%
2025-10-10	4.6100	4.7400	4.6100	4.7400	+2.155%	2	18,248	-53.586%
2025-10-09	4.5600	4.6400	4.5600	4.6400	+2.203%	4	18,248	-52.586%
2025-10-08	4.4600	4.5400	4.4600	4.5400	+3.417%	4	18,249	-51.542%
2025-10-07	4.3100	4.3900	4.3100	4.3900	+2.093%	2	18,250	-49.886%
2025-10-06	4.3000	4.3000	4.3000	4.3000	-3.371%	1	18,250	-48.837%
2025-10-03	4.3600	4.4900	4.3100	4.4500	+1.136%	18	18,251	-50.562%
2025-10-02	4.2600	4.5100	4.2600	4.4000	+13.111%	29	18,251	-50.000%
2025-10-01	3.8100	3.8900	3.8100	3.8900	-1.519%	4	18,245	-43.445%
2025-09-30	3.8100	3.9900	3.8100	3.9500	+6.757%	60	18,246	-44.304%
2025-09-29	3.7500	3.7500	3.7000	3.7000	+2.778%	61	18,245	-40.541%
2025-09-26	2.8900	3.6200	2.8900	3.6000	+1.695%	13	18,250	-38.889%
2025-09-24	3.5400	3.5400	3.5400	3.5400	-8.052%	1	18,260	-37.853%
2025-09-22	3.8000	3.9000	3.8000	3.8500	-3.750%	49	18,260	-42.857%
2025-09-18	4.0300	4.0300	4.0000	4.0000	+2.041%	5	18,260	-45.000%
2025-09-17	3.9500	3.9500	3.9200	3.9200	+0.513%	109	18,261	-43.878%
2025-09-16	4.0900	4.1400	3.9000	3.9000	-7.143%	233	18,249	-43.590%
2025-09-15	4.2500	4.2500	4.1500	4.2000	-3.448%	5	18,295	-47.619%
2025-09-12	4.3500	4.3500	4.3500	4.3500	+7.673%	1	18,296	-49.425%
2025-09-11	3.8800	4.0400	3.8800	4.0400	+1.508%	7	18,296	-45.545%
2025-09-10	4.0700	4.0700	3.9800	3.9800	-2.211%	5	18,295	-44.724%
2025-09-09	4.1000	4.1600	4.0700	4.0700	+1.750%	5	18,298	-45.946%
2025-09-08	4.1000	4.1000	4.0000	4.0000	+2.564%	8	18,299	-45.000%
2025-09-05	3.9500	3.9500	3.9000	3.9000	-7.801%	19	18,299	-43.590%
2025-09-04	3.9500	4.2300	3.9500	4.2300	+8.462%	12	18,309	-47.991%
2025-09-03	3.9700	3.9700	3.7000	3.9000	-3.704%	206	18,314	-43.590%
2025-09-02	4.2500	4.2500	4.0500	4.0500	-4.706%	10	18,468	-45.679%
2025-08-29	4.1000	4.2500	4.1000	4.2500	-0.235%	11	18,486	-48.235%
2025-08-27	4.3800	4.3800	4.2500	4.2600	-5.333%	14	18,486	-48.357%
2025-08-26	4.5000	4.5000	4.5000	4.5000	+2.273%	30	18,490	-51.111%
2025-08-25	4.4000	4.4000	4.4000	4.4000	-3.297%	5	18,517	-50.000%
2025-08-22	4.5500	4.5500	4.5500	4.5500	-5.208%	2	18,522	-51.648%
2025-08-20	4.8000	4.8000	4.8000	4.8000	+1.053%	5	18,522	-54.167%
2025-08-19	4.7500	4.7500	4.7500	4.7500	-3.061%	5	18,517	-53.684%
2025-08-07	4.9000	4.9000	4.9000	4.9000	-4.297%	1	18,522	-55.102%
2025-08-06	5.0000	5.1200	5.0000	5.1200	+5.567%	12	18,522	-57.031%
2025-08-05	4.8500	4.8500	4.8500	4.8500	+2.105%	1	18,522	-54.639%
2025-08-04	4.6500	4.7500	4.6500	4.7500	0.000%	9	18,522	-53.684%
2025-08-01	4.7600	4.7600	4.7500	4.7500	+3.261%	6	18,528	-53.684%
2025-07-31	4.6000	4.6000	4.6000	4.6000	+4.545%	200	18,526	-52.174%
2025-07-29	4.3300	4.4300	4.3100	4.4000	+6.538%	42	18,528	-50.000%
2025-07-25	4.0500	4.1300	3.9800	4.1300	-2.824%	300	18,538	-46.731%
2025-07-24	4.3500	4.3500	4.2500	4.2500	+4.938%	117	18,445	-48.235%
2025-07-22	4.2000	4.2000	4.0500	4.0500	-5.374%	36	18,335	-45.679%
2025-07-21	4.3000	4.3000	4.2300	4.2800	-2.727%	15	18,328	-48.598%
2025-07-18	4.4600	4.4600	4.4000	4.4000	-9.278%	21	18,319	-50.000%
2025-07-16	4.8500	5.0000	4.8500	4.8500	+8.989%	32	18,328	-54.639%
2025-07-10	4.4500	4.4500	4.4500	4.4500	-3.680%	3	18,296	-50.562%
2025-07-09	4.7000	4.7000	4.5800	4.6200	0.000%	47	18,296	-52.381%
2025-07-08	4.6500	4.7000	4.6200	4.6200	-5.714%	176	18,261	-52.381%
2025-07-07	4.9000	4.9000	4.9000	4.9000	+7.692%	3	18,085	-55.102%
2025-07-03	4.5500	4.5500	4.5500	4.5500	-4.211%	1	18,088	-51.648%
2025-07-02	4.7500	4.7500	4.7500	4.7500	+1.713%	1	18,088	-53.684%
2025-07-01	4.6700	4.6700	4.6700	4.6700	+2.637%	5	18,087	-52.891%
2025-06-30	4.5500	4.5500	4.5500	4.5500	-1.087%	8	18,087	-51.648%
2025-06-27	4.5300	4.6000	4.5300	4.6000	0.000%	11	18,088	-52.174%
2025-06-26	4.4500	4.6000	4.4500	4.6000	+0.218%	25	18,089	-52.174%
2025-06-25	4.6000	4.6000	4.5900	4.5900	-2.340%	10	18,104	-52.070%
2025-06-23	4.7000	4.7000	4.7000	4.7000	-0.634%	20	18,099	-53.191%
2025-06-20	4.7300	4.7300	4.7300	4.7300	-1.458%	3,000	17,019	-53.488%
2025-06-17	4.8000	4.8000	4.8000	4.8000	-0.826%	1	17,019	-54.167%
2025-06-13	4.8600	4.8600	4.8400	4.8400	+2.979%	12	17,018	-54.545%
2025-06-12	4.7000	4.7000	4.7000	4.7000	+4.444%	5	17,017	-53.191%
2025-06-09	4.5000	4.5000	4.5000	4.5000	-2.174%	2	17,022	-51.111%
2025-06-06	4.6000	4.6000	4.6000	4.6000	+1.770%	10	17,022	-52.174%
2025-06-05	4.5000	4.5200	4.5000	4.5200	+1.573%	2	17,022	-51.327%
2025-06-03	4.4500	4.4500	4.4500	4.4500	-3.050%	1	17,021	-50.562%
2025-06-02	4.6000	4.6100	4.5800	4.5900	+8.000%	13	17,020	-52.070%
2025-05-29	4.1000	4.2500	4.1000	4.2500	+1.190%	96	17,028	-48.235%
2025-05-27	4.1500	4.2000	4.1500	4.2000	+2.689%	3	17,025	-47.619%
2025-05-23	4.0600	4.0900	4.0600	4.0900	+4.872%	8	17,024	-46.210%
2025-05-22	3.9600	4.0200	3.8900	3.9000	0.000%	18	17,024	-43.590%
2025-05-21	3.7500	3.9200	3.7300	3.9000	+5.405%	28	17,017	-43.590%
2025-05-20	3.7500	3.7500	3.6500	3.7000	-3.896%	40	17,016	-40.541%
2025-05-19	4.1000	4.1000	3.8500	3.8500	-6.553%	16	17,030	-42.857%
2025-05-15	4.1500	4.1700	4.1000	4.1200	-2.138%	16	17,026	-46.602%
2025-05-13	4.2000	4.2100	4.2000	4.2100	-2.995%	31	17,026	-47.743%
2025-05-12	4.2500	4.3700	4.2500	4.3400	-3.982%	26	16,997	-49.309%
2025-05-09	4.5500	4.6100	4.5200	4.5200	-2.796%	26	17,006	-51.327%
2025-05-08	4.9000	4.9000	4.6500	4.6500	-9.709%	12	17,010	-52.688%
2025-05-07	4.8000	5.2000	4.8000	5.1500	+1.980%	50	17,001	-57.282%
2025-05-05	5.0500	5.0500	5.0500	5.0500	+5.208%	1	17,021	-56.436%
2025-05-02	4.8000	4.8000	4.8000	4.8000	-0.415%	20	17,021	-54.167%
2025-05-01	4.8200	4.8200	4.8200	4.8200	-4.554%	1	17,021	-54.357%
2025-04-30	5.0500	5.0500	5.0500	5.0500	0.000%	20	17,020	-56.436%
2025-04-29	5.2100	5.2100	5.0500	5.0500	-0.198%	11	17,040	-56.436%
2025-04-28	5.0600	5.0600	5.0600	5.0600	-6.296%	5	17,046	-56.522%
2025-04-25	5.4000	5.4000	5.4000	5.4000	-2.703%	43,000	17,041	-59.259%
2025-04-23	5.6100	5.6100	5.5500	5.5500	-2.116%	6	17,041	-60.360%
2025-04-15	5.6700	5.6700	5.6700	5.6700	-10.000%	10	17,041	-61.199%
2025-04-04	6.5000	6.9000	6.3000	6.3000	+5.882%	80	17,041	-65.079%
2025-04-03	5.7500	5.9500	5.7000	5.9500	+6.631%	142	17,071	-63.025%
2025-04-02	5.5500	5.5800	5.5500	5.5800	-0.357%	3	16,988	-60.573%
2025-03-31	5.6000	5.6000	5.6000	5.6000	+0.901%	5	16,987	-60.714%
2025-03-28	5.5500	5.5500	5.5500	5.5500	+3.738%	2	16,982	-60.360%
2025-03-27	5.4600	5.4600	5.3200	5.3500	+0.187%	26	16,982	-58.879%
2025-03-26	5.3500	5.3500	5.3400	5.3400	-3.261%	24	16,963	-58.801%
2025-03-25	5.5000	5.5200	5.5000	5.5200	-1.429%	40	16,964	-60.145%
2025-03-24	5.6000	5.6000	5.6000	5.6000	-8.197%	10	16,947	-60.714%
2025-03-20	6.1000	6.1000	6.1000	6.1000	+3.390%	15	16,937	-63.934%
2025-03-19	5.9000	5.9000	5.9000	5.9000	-2.961%	1	16,927	-62.712%
2025-03-17	6.1900	6.1900	6.0800	6.0800	-2.720%	6	16,926	-63.816%
2025-03-14	6.2500	6.2500	6.2500	6.2500	+0.806%	20	16,922	-64.800%
2025-03-12	6.2500	6.2500	6.2000	6.2000	-2.362%	142	16,912	-64.516%
2025-03-11	6.3300	6.4500	6.3300	6.3500	+0.158%	35	17,021	-65.354%
2025-03-10	6.1000	6.3400	6.1000	6.3400	+2.258%	11	17,041	-65.300%
2025-03-07	6.3500	6.3800	6.1500	6.2000	-1.587%	34	17,040	-64.516%
2025-03-06	6.1500	6.3000	6.1500	6.3000	+2.439%	3	17,025	-65.079%
2025-03-05	6.1500	6.1500	6.1500	6.1500	0.000%	30	17,025	-64.228%
2025-03-04	6.2500	6.3700	6.1000	6.1500	+1.653%	205	17,025	-64.228%
2025-03-03	5.7000	6.0500	5.7000	6.0500	0.000%	155	17,015	-63.636%
2025-02-27	5.8000	6.0500	5.8000	6.0500	+2.542%	7	16,935	-63.636%
2025-02-26	5.6200	5.9000	5.6200	5.9000	-3.279%	10	16,935	-62.712%
2025-02-25	5.9300	6.1000	5.9300	6.1000	+4.096%	49	16,931	-63.934%
2025-02-24	5.6800	5.9000	5.6800	5.8600	+6.545%	103	16,936	-62.457%
2025-02-21	5.5500	5.5800	5.5000	5.5000	+8.911%	152	16,945	-60.000%
2025-02-20	5.3500	5.5000	5.0500	5.0500	-3.810%	117	17,013	-56.436%
2025-02-19	5.2000	5.2800	5.2000	5.2500	+0.962%	118	17,092	-58.095%
2025-02-18	5.1500	5.2500	5.1500	5.2000	0.000%	99	16,991	-57.692%
2025-02-14	5.3900	5.3900	5.2000	5.2000	-5.455%	288	16,960	-57.692%
2025-02-13	5.6800	5.6800	5.5000	5.5000	-4.014%	56	16,929	-60.000%
2025-02-12	5.7400	5.7500	5.7300	5.7300	-1.207%	10	16,929	-61.606%
2025-02-11	5.8000	5.8000	5.8000	5.8000	+2.655%	1	16,921	-62.069%
2025-02-10	5.6000	5.6500	5.6000	5.6500	-1.739%	20	16,921	-61.062%
2025-02-04	5.7300	5.7500	5.7000	5.7500	-1.877%	1,710	16,918	-61.739%
2025-02-03	5.8700	5.8700	5.8600	5.8600	+0.687%	15	15,227	-62.457%
2025-01-30	5.8200	5.8200	5.8200	5.8200	+3.375%	1	15,217	-62.199%
2025-01-27	5.5000	5.6300	5.5000	5.6300	-1.228%	16	15,216	-60.924%
2025-01-24	5.8000	5.8000	5.7000	5.7000	-3.390%	212	15,216	-61.404%
2025-01-23	5.8900	5.9000	5.8900	5.9000	+2.609%	47	15,216	-62.712%
2025-01-22	5.8000	5.8000	5.6500	5.7500	+2.679%	123	15,192	-61.739%
2025-01-21	5.5500	5.6000	5.5500	5.6000	+6.061%	32	15,182	-60.714%
2025-01-17	5.1000	5.3100	5.1000	5.2800	-4.000%	48	15,182	-58.333%
2025-01-15	5.5000	5.5000	5.5000	5.5000	-4.181%	5	15,182	-60.000%
2025-01-14	5.6900	5.7400	5.6000	5.7400	+0.702%	101	15,182	-61.672%
2025-01-13	5.7000	5.7000	5.7000	5.7000	+3.636%	25	15,148	-61.404%
2025-01-10	6.6400	6.6500	5.5000	5.5000	+1.103%	38	15,173	-60.000%
2025-01-08	5.2500	5.4700	5.2500	5.4400	+5.222%	127	15,125	-59.559%
2025-01-07	5.2000	5.2000	5.1700	5.1700	+3.400%	11	15,125	-57.447%
2025-01-06	4.7800	5.0000	4.7800	5.0000	+2.881%	17	15,136	-56.000%
2025-01-03	5.2200	5.3500	4.8500	4.8600	-17.347%	108	15,130	-54.733%
2025-01-02	5.8800	5.8800	5.8800	5.8800	+2.261%	2	15,089	-62.585%
2024-12-31	5.5500	5.7500	5.5000	5.7500	-0.174%	2,484	13,516	-61.739%
2024-12-30	5.9100	5.9400	5.7600	5.7600	+4.348%	6	13,516	-61.806%
2024-12-24	5.5400	5.5400	5.5200	5.5200	-8.760%	12	13,510	-60.145%
2024-12-19	5.7500	6.0500	5.7500	6.0500	+9.601%	106	13,510	-63.636%
2024-12-18	5.5200	5.5200	5.5200	5.5200	+0.546%	5	13,515	-60.145%
2024-12-17	5.4900	5.4900	5.4900	5.4900	+2.809%	1	13,515	-59.927%
2024-12-16	5.4000	5.4000	5.3400	5.3400	-4.813%	30	13,525	-58.801%
2024-12-12	5.6300	5.6300	5.6100	5.6100	-3.276%	57	13,525	-60.784%
2024-12-11	5.7000	5.9000	5.7000	5.8000	+3.571%	32	13,524	-62.069%
2024-12-10	5.5500	5.6000	5.5500	5.6000	+2.377%	3	13,514	-60.714%
2024-12-09	5.4700	5.4700	5.4700	5.4700	-8.067%	18	13,514	-59.781%
2024-12-06	6.6900	6.6900	5.8700	5.9500	-2.138%	90	13,514	-63.025%
2024-12-05	5.9500	6.0800	5.9500	6.0800	-2.564%	2	13,499	-63.816%
2024-12-03	6.2400	6.2400	6.2400	6.2400	+2.801%	1	13,499	-64.744%
2024-11-29	6.1000	6.1000	6.0700	6.0700	-0.492%	38	13,499	-63.756%
2024-11-27	6.9000	6.9000	6.1000	6.1000	-11.722%	16	13,481	-63.934%
2024-11-19	6.9100	6.9100	6.9000	6.9100	0.000%	12	13,481	-68.162%
2024-11-18	6.9100	6.9100	6.9100	6.9100	-3.221%	3	13,481	-68.162%
2024-11-15	7.1400	7.1400	7.1400	7.1400	+17.049%	2	13,479	-69.188%
2024-11-13	6.1000	6.1000	6.1000	6.1000	-9.763%	20	13,479	-63.934%
2024-11-11	7.0000	7.0000	6.7600	6.7600	-3.013%	6	13,479	-67.456%
2024-11-08	6.9700	6.9700	6.9700	6.9700	-6.443%	2	13,479	-68.436%
2024-11-06	7.3900	7.4500	7.3900	7.4500	+2.759%	14	13,478	-70.470%
2024-11-04	7.2500	7.2500	7.2100	7.2500	0.000%	3	13,478	-69.655%
2024-11-01	7.2000	7.2500	7.2000	7.2500	+0.416%	8	13,476	-69.655%
2024-10-29	7.2200	7.2200	7.2200	7.2200	+2.411%	1	13,473	-69.529%
2024-10-28	7.0300	7.1000	7.0200	7.0500	-2.759%	853	13,473	-68.794%
2024-10-25	7.2500	7.3000	7.1300	7.2500	-0.685%	4,696	12,713	-69.655%
2024-10-24	7.1000	7.3000	7.1000	7.3000	-0.680%	1,181	11,615	-69.863%
2024-10-23	7.2500	7.3500	7.2000	7.3500	+2.083%	520	10,497	-70.068%
2024-10-22	7.2900	7.3500	7.1200	7.2000	-2.041%	187	10,010	-69.444%
2024-10-21	7.3500	7.4000	7.3000	7.3500	+2.083%	382	9,900	-70.068%
2024-10-14	7.2000	7.2000	7.2000	7.2000	+1.124%	1	9,858	-69.444%
2024-10-09	7.1200	7.1200	7.1200	7.1200	-0.420%	90	9,857	-69.101%
2024-10-04	7.1500	7.2500	7.1500	7.1500	+3.175%	5,138	9,957	-69.231%
2024-10-03	6.9300	6.9300	6.9300	6.9300	+5.000%	1	8,122	-68.254%
2024-09-27	6.6000	6.6000	6.6000	6.6000	-3.650%	10	8,121	-66.667%
2024-09-26	6.8000	6.8500	6.8000	6.8500	+4.580%	3,000	8,116	-67.883%
2024-09-23	6.5000	6.5500	6.4900	6.5500	+8.264%	5,006	5,116	-66.412%
2024-09-19	6.0500	6.0500	6.0500	6.0500	+0.833%	20	110	-63.636%
2024-09-18	6.2300	6.2300	6.0000	6.0000	0.000%	90	90	-63.333%