Dark

RIVN20270115P8
RIVN Jan 15 2027 8.00 Put (RIVN270115P00008000)
option OPRA

EOD

Oct 1, 2026

0.08000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0800	0.0800	0.0800	0.0800	0.000%	2	71,131	0.000%
2026-09-29	0.0800	0.0800	0.0700	0.0800	+14.286%	7	71,133	0.000%
2026-09-24	0.0800	0.0800	0.0700	0.0700	-12.500%	8	71,140	+14.286%
2026-09-23	0.0800	0.0800	0.0800	0.0800	-11.111%	1	71,135	0.000%
2026-09-21	0.0900	0.0900	0.0900	0.0900	0.000%	50	71,136	-11.111%
2026-09-11	0.0800	0.1100	0.0700	0.0900	0.000%	78	71,186	-11.111%
2026-09-10	0.0900	0.1100	0.0800	0.0900	-10.000%	230	71,176	-11.111%
2026-09-09	0.1100	0.1200	0.1000	0.1000	+11.111%	4	71,136	-20.000%
2026-09-08	0.0900	0.0900	0.0900	0.0900	-10.000%	1	71,135	-11.111%
2026-09-04	0.1000	0.1200	0.0800	0.1000	0.000%	181	71,144	-20.000%
2026-09-03	0.1200	0.1300	0.0800	0.1000	-9.091%	376	71,144	-20.000%
2026-09-02	0.1100	0.1300	0.0900	0.1100	+10.000%	85	71,122	-27.273%
2026-09-01	0.1000	0.1300	0.1000	0.1000	-9.091%	359	71,117	-20.000%
2026-08-31	0.1100	0.1200	0.0900	0.1100	+22.222%	87	71,118	-27.273%
2026-08-28	0.1100	0.1300	0.0900	0.0900	-10.000%	158	71,109	-11.111%
2026-08-27	0.1100	0.1200	0.0900	0.1000	0.000%	16	71,108	-20.000%
2026-08-26	0.1200	0.1400	0.1000	0.1000	-9.091%	57	71,105	-20.000%
2026-08-25	0.1300	0.1300	0.0900	0.1100	+10.000%	100	71,109	-27.273%
2026-08-24	0.1100	0.1300	0.0900	0.1000	-23.077%	72	71,113	-20.000%
2026-08-21	0.1200	0.1300	0.1000	0.1300	-13.333%	10	71,109	-38.462%
2026-08-19	0.1700	0.1800	0.1400	0.1500	-21.053%	16	71,108	-46.667%
2026-08-18	0.1900	0.1900	0.1900	0.1900	+26.667%	1	71,109	-57.895%
2026-08-14	0.1900	0.1900	0.1500	0.1500	-16.667%	2	71,110	-46.667%
2026-08-13	0.1900	0.1900	0.1300	0.1800	+20.000%	5	71,112	-55.556%
2026-08-12	0.1500	0.1500	0.1500	0.1500	+7.143%	1	71,112	-46.667%
2026-08-11	0.1400	0.1400	0.1400	0.1400	-12.500%	2	71,112	-42.857%
2026-08-10	0.1600	0.1600	0.1600	0.1600	0.000%	3	71,114	-50.000%
2026-08-07	0.1600	0.1600	0.1600	0.1600	-23.810%	2	71,117	-50.000%
2026-08-04	0.1500	0.2100	0.1500	0.2100	-25.000%	2	71,119	-61.905%
2026-07-31	0.2000	0.2800	0.1900	0.2800	+33.333%	20	71,119	-71.429%
2026-07-30	0.2900	0.2900	0.2100	0.2100	-16.000%	2	71,133	-61.905%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-10.714%	2	71,134	-68.000%
2026-07-24	0.2800	0.2800	0.2800	0.2800	+12.000%	10	71,134	-71.429%
2026-07-14	0.2500	0.2500	0.2500	0.2500	-10.714%	1	71,144	-68.000%
2026-07-13	0.2800	0.2800	0.2800	0.2800	+33.333%	1	71,144	-71.429%
2026-07-10	0.2000	0.2500	0.2000	0.2100	-30.000%	3	71,144	-61.905%
2026-07-07	0.3000	0.3000	0.3000	0.3000	+15.385%	7	71,142	-73.333%
2026-07-02	0.3300	0.3300	0.2500	0.2600	-13.333%	18	71,137	-69.231%
2026-06-30	0.3000	0.4200	0.2200	0.3000	-16.667%	11,922	71,137	-73.333%
2026-06-29	0.4800	0.4800	0.3600	0.3600	-10.000%	2	76,247	-77.778%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-16.667%	2,110	76,247	-80.000%
2026-06-24	0.5100	0.5100	0.4500	0.4800	+2.128%	102	77,430	-83.333%
2026-06-23	0.5000	0.5000	0.4400	0.4700	+20.513%	4	77,330	-82.979%
2026-06-17	0.3900	0.3900	0.3900	0.3900	0.000%	50	77,380	-79.487%
2026-06-16	0.3900	0.3900	0.3900	0.3900	+2.632%	1	77,380	-79.487%
2026-06-15	0.3800	0.3800	0.3800	0.3800	-26.923%	1	77,380	-78.947%
2026-06-05	0.4300	0.5200	0.4300	0.5200	+62.500%	22	77,380	-84.615%
2026-06-03	0.3600	0.3600	0.3200	0.3200	-20.000%	2	77,381	-75.000%
2026-06-02	0.4000	0.4000	0.4000	0.4000	-6.977%	40	77,380	-80.000%
2026-05-29	0.4500	0.4500	0.4200	0.4300	-20.370%	24	77,380	-81.395%
2026-05-18	0.5400	0.5400	0.5400	0.5400	-1.818%	1	77,378	-85.185%
2026-05-15	0.5500	0.5900	0.4900	0.5500	+19.565%	28	77,378	-85.455%
2026-05-14	0.4600	0.4600	0.4600	0.4600	+6.977%	1	77,380	-82.609%
2026-05-13	0.4300	0.4300	0.4300	0.4300	-8.511%	20	77,379	-81.395%
2026-05-11	0.4700	0.4700	0.4700	0.4700	-6.000%	20	77,379	-82.979%
2026-05-08	0.4800	0.5000	0.4800	0.5000	+4.167%	4	77,379	-84.000%
2026-05-07	0.4800	0.5000	0.4800	0.4800	-9.434%	13	77,383	-83.333%
2026-05-04	0.5200	0.5300	0.4100	0.5300	+10.417%	106	77,383	-84.906%
2026-05-01	0.4800	0.4800	0.4800	0.4800	+17.073%	150	77,155	-83.333%
2026-04-30	0.4200	0.4200	0.4000	0.4100	-14.583%	16,166	77,155	-80.488%
2026-04-29	0.4800	0.4800	0.4800	0.4800	+4.348%	1	80,976	-83.333%
2026-04-24	0.4600	0.4600	0.4600	0.4600	-13.208%	1	80,976	-82.609%
2026-04-20	0.5300	0.5300	0.5300	0.5300	+10.417%	100	80,976	-84.906%
2026-04-17	0.4800	0.4800	0.4800	0.4800	-15.789%	3	80,876	-83.333%
2026-04-13	0.5800	0.5800	0.5700	0.5700	-12.308%	20	80,876	-85.965%
2026-04-07	0.6500	0.6500	0.6500	0.6500	0.000%	1	80,876	-87.692%
2026-04-02	0.6500	0.6500	0.6500	0.6500	-18.750%	1	80,877	-87.692%
2026-04-01	0.6800	0.8000	0.6500	0.8000	+23.077%	12	80,877	-90.000%
2026-03-31	0.6500	0.6500	0.6500	0.6500	-7.143%	1	80,876	-87.692%
2026-03-27	0.7500	0.7500	0.7000	0.7000	+1.449%	3	80,877	-88.571%
2026-03-26	0.6900	0.6900	0.6900	0.6900	+2.985%	10	80,876	-88.406%
2026-03-23	0.6500	0.6700	0.6500	0.6700	+1.515%	16	80,876	-88.060%
2026-03-20	0.6900	0.6900	0.6600	0.6600	+8.197%	91	80,892	-87.879%
2026-03-19	0.5800	0.6100	0.5800	0.6100	-4.688%	8	80,882	-86.885%
2026-03-17	0.6400	0.6400	0.6400	0.6400	0.000%	3	80,874	-87.500%
2026-03-16	0.6400	0.6400	0.6400	0.6400	+4.918%	16	80,874	-87.500%
2026-03-11	0.6100	0.6100	0.6100	0.6100	-8.955%	4	80,874	-86.885%
2026-03-10	0.6800	0.6800	0.6700	0.6700	-9.459%	4	80,874	-88.060%
2026-03-09	0.7500	0.7500	0.7400	0.7400	-2.632%	4	80,874	-89.189%
2026-03-06	0.7400	0.7600	0.7300	0.7600	-1.299%	9	80,874	-89.474%
2026-03-05	0.7700	0.7700	0.7700	0.7700	+2.667%	4	80,874	-89.610%
2026-03-04	0.7600	0.7600	0.7300	0.7500	-2.597%	3	80,874	-89.333%
2026-03-03	0.7600	0.7700	0.7600	0.7700	+5.479%	20	80,874	-89.610%
2026-03-02	0.7300	0.7300	0.7300	0.7300	-2.667%	1	80,874	-89.041%
2026-02-27	0.7500	0.7500	0.7500	0.7500	-5.063%	4	80,874	-89.333%
2026-02-23	0.7900	0.8100	0.7900	0.7900	+3.947%	28	80,874	-89.873%
2026-02-20	0.7800	0.7800	0.7600	0.7600	+7.042%	2	80,876	-89.474%
2026-02-19	0.7100	0.7100	0.7100	0.7100	+2.899%	10	80,875	-88.732%
2026-02-18	0.6900	0.6900	0.6900	0.6900	0.000%	2	80,875	-88.406%
2026-02-17	0.6900	0.6900	0.6900	0.6900	-1.429%	1	80,875	-88.406%
2026-02-13	0.7000	0.7600	0.6200	0.7000	-18.605%	47	80,881	-88.571%
2026-02-12	0.8900	0.9100	0.8600	0.8600	-2.273%	7	80,881	-90.698%
2026-02-11	0.8800	0.8800	0.8800	0.8800	+6.024%	3	80,876	-90.909%
2026-02-10	0.8300	0.8300	0.8200	0.8300	0.000%	1,736	80,876	-90.361%
2026-02-09	0.8400	0.8400	0.8300	0.8300	+1.220%	4	79,143	-90.361%
2026-02-06	0.8200	0.8200	0.8200	0.8200	-2.381%	2	79,142	-90.244%
2026-02-04	0.8400	0.8400	0.8400	0.8400	0.000%	4	79,142	-90.476%
2026-02-03	0.8300	0.8400	0.8300	0.8400	+2.439%	6	79,141	-90.476%
2026-02-02	0.8200	0.8200	0.8200	0.8200	+5.128%	1	79,141	-90.244%
2026-01-30	0.7800	0.7800	0.7800	0.7800	-2.500%	1	79,141	-89.744%
2026-01-29	0.8000	0.8000	0.8000	0.8000	+2.564%	9,975	79,142	-90.000%
2026-01-28	0.7500	0.7800	0.7500	0.7800	-2.500%	121	69,167	-89.744%
2026-01-27	0.8000	0.8000	0.8000	0.8000	-3.614%	50	69,159	-90.000%
2026-01-22	0.7700	0.8300	0.7500	0.8300	+10.667%	3,321	69,109	-90.361%
2026-01-21	0.7700	0.7700	0.7500	0.7500	-3.846%	8	70,254	-89.333%
2026-01-20	0.7900	0.7900	0.7500	0.7800	+4.000%	1,503	70,255	-89.744%
2026-01-16	0.7500	0.7500	0.7500	0.7500	-1.316%	5	68,756	-89.333%
2026-01-15	0.7600	0.7600	0.7600	0.7600	0.000%	1	68,756	-89.474%
2026-01-14	0.8200	0.8200	0.7600	0.7600	+10.145%	60	68,756	-89.474%
2026-01-09	0.6900	0.6900	0.6900	0.6900	-2.817%	1	68,696	-88.406%
2026-01-06	0.7100	0.7100	0.7100	0.7100	+5.970%	20	68,696	-88.732%
2026-01-05	0.8700	0.8700	0.6700	0.6700	-9.459%	755	68,696	-88.060%
2026-01-02	0.7400	0.7400	0.7400	0.7400	-3.896%	1	69,441	-89.189%
2025-12-30	0.8200	0.8200	0.7700	0.7700	+10.000%	5	69,441	-89.610%
2025-12-26	0.7000	0.7000	0.7000	0.7000	0.000%	1	69,441	-88.571%
2025-12-19	0.7100	0.7900	0.6700	0.7000	-14.634%	2,850	69,441	-88.571%
2025-12-12	0.8500	0.8500	0.8200	0.8200	-9.890%	14	70,244	-90.244%
2025-12-11	0.9600	0.9800	0.9100	0.9100	+8.333%	8	70,246	-91.209%
2025-12-10	0.8400	0.8400	0.8400	0.8400	-4.545%	1	70,245	-90.476%
2025-12-09	0.9000	0.9000	0.8800	0.8800	-3.297%	6	70,244	-90.909%
2025-12-04	0.9100	0.9100	0.9100	0.9100	+3.409%	168	70,244	-91.209%
2025-12-01	0.9000	0.9000	0.8700	0.8800	-3.297%	2,205	70,244	-90.909%
2025-11-28	0.8800	0.9100	0.8800	0.9100	-8.081%	30	68,814	-91.209%
2025-11-26	0.9900	0.9900	0.9900	0.9900	0.000%	10	68,814	-91.919%
2025-11-24	0.9900	0.9900	0.9900	0.9900	-3.883%	1	68,814	-91.919%
2025-11-18	1.0300	1.0300	1.0300	1.0300	+3.000%	30	68,814	-92.233%
2025-11-14	0.9300	1.0000	0.9300	1.0000	+17.647%	2	68,814	-92.000%
2025-11-11	0.8500	0.8500	0.8500	0.8500	+8.974%	2	68,814	-90.588%
2025-11-10	0.8600	0.8700	0.7800	0.7800	-25.000%	7	68,814	-89.744%
2025-11-07	0.9000	1.0400	0.9000	1.0400	+9.474%	8	68,814	-92.308%
2025-11-06	0.9200	0.9500	0.9000	0.9500	-23.387%	10	68,820	-91.579%
2025-11-05	0.9600	1.2400	0.7700	1.2400	+0.813%	24	68,820	-93.548%
2025-11-04	1.1700	1.2300	1.1700	1.2300	+6.957%	30	68,812	-93.496%
2025-11-03	1.1000	1.1500	1.1000	1.1500	+9.524%	2	68,818	-93.043%
2025-10-31	1.2000	1.2000	1.0500	1.0500	-11.765%	2	68,818	-92.381%
2025-10-30	1.1900	1.1900	1.1900	1.1900	+12.264%	1	68,818	-93.277%
2025-10-29	1.0600	1.0600	1.0600	1.0600	-8.621%	50	68,817	-92.453%
2025-10-28	1.1400	1.1600	1.0900	1.1600	+7.407%	3,000	68,817	-93.103%
2025-10-15	1.1200	1.1300	1.0800	1.0800	-3.571%	4	65,845	-92.593%
2025-10-14	1.1200	1.1200	1.1200	1.1200	-5.085%	2	65,845	-92.857%
2025-10-10	1.1700	1.1800	1.1700	1.1800	0.000%	27	65,844	-93.220%
2025-10-09	1.1500	1.1800	1.1500	1.1800	+6.306%	5	65,846	-93.220%
2025-10-07	1.1100	1.1100	1.1100	1.1100	+0.909%	10	65,623	-92.793%
2025-10-06	1.1000	1.1000	1.1000	1.1000	+1.852%	3,251	65,623	-92.727%
2025-10-02	1.1000	1.1300	1.0800	1.0800	+9.091%	3,170	64,550	-92.593%
2025-09-30	0.9900	0.9900	0.9900	0.9900	+4.211%	30	65,745	-91.919%
2025-09-23	0.9400	0.9500	0.9300	0.9500	-2.062%	3,756	65,745	-91.579%
2025-09-22	0.9700	0.9800	0.9700	0.9700	+2.105%	106	68,607	-91.753%
2025-09-19	0.9500	0.9500	0.9500	0.9500	-5.000%	2	68,501	-91.579%
2025-09-18	0.9600	1.0000	0.9600	1.0000	+4.167%	2	68,501	-92.000%
2025-09-17	0.9900	0.9900	0.9600	0.9600	-6.796%	31	68,501	-91.667%
2025-09-16	1.0300	1.0300	1.0300	1.0300	-4.630%	5	68,532	-92.233%
2025-09-12	1.0500	1.0800	1.0500	1.0800	+5.882%	2	68,537	-92.593%
2025-09-11	0.9800	1.0200	0.9300	1.0200	-1.923%	5,003	68,538	-92.157%
2025-09-08	0.9600	1.0400	0.9600	1.0400	+2.970%	26	73,516	-92.308%
2025-09-05	1.0000	1.0100	1.0000	1.0100	+6.316%	1,659	73,515	-92.079%
2025-09-03	0.9600	0.9900	0.9500	0.9500	-12.844%	1,521	73,194	-91.579%
2025-09-02	1.0500	1.0900	1.0300	1.0900	+1.869%	4	71,693	-92.661%
2025-08-29	1.0000	1.0800	1.0000	1.0700	+1.905%	21	71,698	-92.523%
2025-08-28	1.0500	1.0500	1.0500	1.0500	-7.080%	2	71,698	-92.381%
2025-08-26	1.0900	1.1300	1.0900	1.1300	+1.802%	5	71,698	-92.920%
2025-08-25	1.0800	1.1400	1.0600	1.1100	-2.632%	6,710	71,698	-92.793%
2025-08-22	1.1300	1.1400	1.1300	1.1400	-5.000%	1,502	66,073	-92.982%
2025-08-20	1.1900	1.2000	1.1900	1.2000	-0.826%	30	64,726	-93.333%
2025-08-19	1.1700	1.2100	1.1700	1.2100	-3.200%	41	64,726	-93.388%
2025-08-14	1.2500	1.2500	1.2500	1.2500	+2.459%	1	64,726	-93.600%
2025-08-13	1.2600	1.2600	1.2100	1.2200	-3.175%	4,015	64,726	-93.443%
2025-08-12	1.2400	1.2600	1.2400	1.2600	+1.613%	5,003	60,683	-93.651%
2025-08-11	1.2500	1.2500	1.2400	1.2400	0.000%	31	55,725	-93.548%
2025-08-08	1.1400	1.2400	1.1400	1.2400	-0.800%	42	55,724	-93.548%
2025-08-07	1.2200	1.2800	1.2200	1.2500	-5.303%	2,403	55,726	-93.600%
2025-08-06	1.2800	1.3200	1.2800	1.3200	+4.762%	7,815	53,328	-93.939%
2025-08-05	1.2000	1.2700	1.1500	1.2600	+5.882%	16,002	46,718	-93.651%
2025-08-04	1.1900	1.1900	1.1900	1.1900	0.000%	2	37,274	-93.277%
2025-08-01	1.1600	1.1900	1.1200	1.1900	+5.310%	29	37,274	-93.277%
2025-07-31	1.1600	1.1600	1.1300	1.1300	+2.727%	225	37,276	-92.920%
2025-07-29	1.1000	1.1000	1.1000	1.1000	+2.804%	80	37,294	-92.727%
2025-07-28	1.0400	1.0700	1.0400	1.0700	0.000%	4	37,214	-92.523%
2025-07-25	1.0500	1.0700	1.0400	1.0700	-3.604%	40	37,214	-92.523%
2025-07-24	1.0800	1.1100	1.0800	1.1100	+4.717%	2	37,187	-92.793%
2025-07-23	1.0600	1.0700	1.0500	1.0600	+0.952%	3,302	37,188	-92.453%
2025-07-22	1.0500	1.0500	1.0500	1.0500	-8.696%	5	34,204	-92.381%
2025-07-18	1.1500	1.1500	1.1500	1.1500	-8.000%	2	34,199	-93.043%
2025-07-16	1.2500	1.2500	1.2500	1.2500	0.000%	2	34,201	-93.600%
2025-07-14	1.2500	1.2500	1.2500	1.2500	+3.306%	2	34,199	-93.600%
2025-07-09	1.2100	1.2100	1.2100	1.2100	-4.724%	1	34,199	-93.388%
2025-07-08	1.2600	1.2700	1.2500	1.2700	-3.788%	4	34,198	-93.701%
2025-07-07	1.3200	1.3200	1.3200	1.3200	+6.452%	1	34,196	-93.939%
2025-07-03	1.2400	1.2400	1.2400	1.2400	-11.429%	50	34,145	-93.548%
2025-07-02	1.4000	1.4000	1.4000	1.4000	+16.667%	1	34,145	-94.286%
2025-06-30	1.2400	1.2400	1.2000	1.2000	-1.639%	105	34,337	-93.333%
2025-06-26	1.2200	1.2200	1.2200	1.2200	-3.175%	30	34,326	-93.443%
2025-06-18	1.3000	1.3500	1.2600	1.2600	-4.545%	14	34,316	-93.651%
2025-06-17	1.3200	1.3200	1.3200	1.3200	+3.125%	2	34,316	-93.939%
2025-06-09	1.2800	1.2800	1.2800	1.2800	-3.030%	350	34,317	-93.750%
2025-06-05	1.3000	1.3200	1.3000	1.3200	+2.326%	2,500	34,300	-93.939%
2025-06-04	1.2900	1.2900	1.2900	1.2900	+5.738%	1	34,041	-93.798%
2025-06-03	1.2200	1.2200	1.2200	1.2200	-6.154%	11	34,041	-93.443%
2025-06-02	1.3000	1.3000	1.3000	1.3000	+1.563%	1	34,051	-93.846%
2025-05-30	1.2200	1.2800	1.2200	1.2800	+9.402%	22	34,050	-93.750%
2025-05-29	1.1800	1.1800	1.1300	1.1700	+6.364%	1,803	34,049	-93.162%
2025-05-22	1.0900	1.1000	1.0700	1.1000	+1.852%	34	34,031	-92.727%
2025-05-21	1.0200	1.0800	1.0200	1.0800	+5.882%	8	34,058	-92.593%
2025-05-20	1.0500	1.0600	1.0200	1.0200	-7.273%	4,480	34,059	-92.157%
2025-05-16	1.1000	1.1000	1.1000	1.1000	-4.348%	18	31,606	-92.727%
2025-05-14	1.1500	1.1500	1.1500	1.1500	-4.167%	4	31,613	-93.043%
2025-05-12	1.1900	1.2000	1.1800	1.2000	-5.512%	7	31,609	-93.333%
2025-05-09	1.3000	1.3000	1.2700	1.2700	-5.926%	6	31,614	-93.701%
2025-05-08	1.3500	1.3500	1.3500	1.3500	-2.174%	4	31,617	-94.074%
2025-05-07	1.3800	1.3800	1.3800	1.3800	-3.497%	1	31,621	-94.203%
2025-05-06	1.4300	1.4300	1.4300	1.4300	+2.878%	1	31,622	-94.406%
2025-05-01	1.3900	1.3900	1.3900	1.3900	-4.138%	1	31,623	-94.245%
2025-04-30	1.4500	1.4500	1.4500	1.4500	-3.974%	1	31,624	-94.483%
2025-04-29	1.5100	1.5100	1.5100	1.5100	+2.027%	1	31,625	-94.702%
2025-04-28	1.5000	1.5200	1.4800	1.4800	-14.451%	31	31,624	-94.595%
2025-04-23	1.7300	1.7300	1.7300	1.7300	0.000%	5	31,653	-95.376%
2025-04-22	1.7400	1.7600	1.7300	1.7300	-7.487%	250	31,658	-95.376%
2025-04-21	1.8700	1.8700	1.8700	1.8700	+5.650%	5	31,408	-95.722%
2025-04-17	1.7700	1.7700	1.7700	1.7700	0.000%	44	31,447	-95.480%
2025-04-16	1.7200	1.7700	1.7200	1.7700	+1.143%	2	31,447	-95.480%
2025-04-14	1.7500	1.7500	1.7500	1.7500	-7.895%	1	31,447	-95.429%
2025-04-10	1.8300	1.9000	1.8300	1.9000	-7.317%	4	31,448	-95.789%
2025-04-08	1.8500	2.0500	1.8000	2.0500	-2.381%	125	31,450	-96.098%
2025-04-07	2.1500	2.1500	2.0500	2.1000	+5.528%	3,431	31,567	-96.190%
2025-04-04	2.0000	2.2100	1.9900	1.9900	+8.152%	676	31,607	-95.980%
2025-04-03	1.8500	1.8500	1.8400	1.8400	+11.515%	340	31,386	-95.652%
2025-04-02	1.6800	1.6800	1.6500	1.6500	+3.774%	802	31,213	-95.152%
2025-04-01	1.6100	1.6300	1.5900	1.5900	-0.625%	34	31,345	-94.969%
2025-03-27	1.6400	1.6600	1.5800	1.6000	-2.439%	14	31,374	-95.000%
2025-03-26	1.6400	1.6400	1.6400	1.6400	-2.959%	124	31,385	-95.122%
2025-03-25	1.6900	1.6900	1.6900	1.6900	+0.595%	4	31,509	-95.266%
2025-03-24	1.7000	1.7000	1.2000	1.6800	-10.638%	18	31,513	-95.238%
2025-03-20	1.8800	1.8800	1.8800	1.8800	+4.444%	1	31,528	-95.745%
2025-03-19	1.8000	1.8000	1.8000	1.8000	-6.736%	4	31,527	-95.556%
2025-03-18	1.8000	1.9300	1.8000	1.9300	+1.579%	26	31,531	-95.855%
2025-03-17	1.9000	1.9000	1.9000	1.9000	-6.863%	1	31,557	-95.789%
2025-03-13	1.9300	2.0400	1.9300	2.0400	+7.368%	808	31,552	-96.078%
2025-03-12	1.9000	1.9000	1.9000	1.9000	-5.000%	3	31,552	-95.789%
2025-03-11	2.0000	2.0000	2.0000	2.0000	0.000%	30	31,552	-96.000%
2025-03-10	1.8800	2.0000	1.8800	2.0000	+1.523%	52	31,522	-96.000%
2025-03-07	1.9800	2.0000	1.9400	1.9700	-1.005%	50	31,505	-95.939%
2025-03-06	1.9900	1.9900	1.9900	1.9900	0.000%	1	31,484	-95.980%
2025-03-04	2.0500	2.0500	1.9900	1.9900	+4.737%	11	31,484	-95.980%
2025-03-03	1.9000	1.9000	1.9000	1.9000	+3.261%	2	31,475	-95.789%
2025-02-28	1.8600	1.8600	1.8400	1.8400	-3.158%	4	31,473	-95.652%
2025-02-27	1.8600	1.9000	1.8600	1.9000	-2.564%	5	31,474	-95.789%
2025-02-26	1.8500	1.9500	1.8500	1.9500	+2.632%	4	31,479	-95.897%
2025-02-25	1.9200	1.9300	1.9000	1.9000	+11.765%	13	31,477	-95.789%
2025-02-24	1.8500	1.8900	1.7000	1.7000	-1.734%	40	31,469	-95.294%
2025-02-21	1.7300	1.7300	1.6800	1.7300	0.000%	92	31,478	-95.376%
2025-02-20	1.7300	1.7300	1.6800	1.7300	+3.593%	8	31,432	-95.376%
2025-02-19	1.6800	1.6800	1.6600	1.6700	0.000%	21	31,424	-95.210%
2025-02-18	1.6400	1.7000	1.6400	1.6700	+1.212%	13	31,414	-95.210%
2025-02-14	1.7100	1.7100	1.6500	1.6500	-6.250%	70	31,460	-95.152%
2025-02-13	1.7900	1.8000	1.7600	1.7600	-2.222%	11	31,451	-95.455%
2025-02-12	1.8200	1.8200	1.8000	1.8000	-2.174%	42	31,451	-95.556%
2025-02-11	1.8400	1.8400	1.8400	1.8400	+2.222%	4	31,411	-95.652%
2025-02-06	1.8800	1.8800	1.8000	1.8000	-5.759%	17	31,415	-95.556%
2025-01-29	1.8700	1.9100	1.8700	1.9100	+3.243%	3	31,405	-95.812%
2025-01-24	1.8600	1.8600	1.8500	1.8500	-2.632%	24	31,404	-95.676%
2025-01-23	1.9000	1.9000	1.9000	1.9000	+1.064%	21	31,396	-95.789%
2025-01-22	1.9100	1.9100	1.8300	1.8800	+1.622%	51	31,376	-95.745%
2025-01-21	1.8500	1.8500	1.8500	1.8500	+7.558%	1	31,329	-95.676%
2025-01-17	1.7200	1.7200	1.7200	1.7200	-5.495%	60	31,329	-95.349%
2025-01-15	1.7900	1.8800	1.7900	1.8200	-3.191%	6	31,329	-95.604%
2025-01-14	1.8800	1.8800	1.8800	1.8800	+0.535%	1	31,329	-95.745%
2025-01-13	1.8700	1.8700	1.8700	1.8700	+5.056%	2,381	28,947	-95.722%
2025-01-10	1.8500	1.8500	1.7800	1.7800	+0.565%	6	28,947	-95.506%
2025-01-08	1.7700	1.7700	1.7700	1.7700	+5.988%	20	28,924	-95.480%
2025-01-07	1.5500	1.7000	1.5500	1.6700	+6.369%	116	28,924	-95.210%
2025-01-06	1.6700	1.6700	1.5700	1.5700	+1.290%	2	28,966	-94.904%
2025-01-03	1.7500	1.7500	1.5100	1.5500	-18.421%	630	28,964	-94.839%
2025-01-02	1.9100	1.9200	1.9000	1.9000	+7.345%	11	28,965	-95.789%
2024-12-31	1.7700	1.7700	1.7700	1.7700	-9.231%	20	28,934	-95.480%
2024-12-30	1.9800	1.9900	1.9500	1.9500	+2.094%	15	28,934	-95.897%
2024-12-27	1.9100	1.9100	1.9100	1.9100	+0.526%	4	28,919	-95.812%
2024-12-26	2.0000	2.0000	1.8900	1.9000	-6.404%	7	28,919	-95.789%
2024-12-20	2.0300	2.0300	2.0300	2.0300	+3.571%	10	28,922	-96.059%
2024-12-19	2.0000	2.0000	1.9600	1.9600	-2.000%	27	28,912	-95.918%
2024-12-18	1.8700	2.0000	1.8700	2.0000	+7.527%	18	28,916	-96.000%
2024-12-17	1.7900	1.8600	1.7900	1.8600	+11.377%	31	28,908	-95.699%
2024-12-16	1.7900	1.7900	1.6700	1.6700	-7.222%	102	28,879	-95.210%
2024-12-13	1.7500	1.8000	1.7500	1.8000	+65.138%	30	28,877	-95.556%
2024-12-12	1.9000	1.9500	1.0900	1.0900	-43.229%	21	28,862	-92.661%
2024-12-11	1.9200	1.9200	1.9200	1.9200	+4.348%	1	28,871	-95.833%
2024-12-10	1.8400	1.8400	1.8400	1.8400	+1.099%	1	28,872	-95.652%
2024-12-09	1.8500	1.8500	1.7700	1.8200	-7.614%	21	28,873	-95.604%
2024-12-06	1.9800	1.9800	1.9200	1.9700	-2.475%	8	28,876	-95.939%
2024-12-05	2.0100	2.0200	1.9800	2.0200	-2.885%	7	28,872	-96.040%
2024-12-04	2.0800	2.0800	2.0800	2.0800	-1.422%	2	28,868	-96.154%
2024-12-03	2.1100	2.1100	2.1100	2.1100	+0.476%	1	28,868	-96.209%
2024-12-02	2.1700	2.1800	2.0700	2.1000	+1.449%	33	28,867	-96.190%
2024-11-29	2.1100	2.1100	2.0300	2.0700	-11.159%	34	28,850	-96.135%
2024-11-27	2.1500	2.3300	2.1500	2.3300	+6.393%	42	28,894	-96.567%
2024-11-26	2.0500	2.2000	2.0500	2.1900	+0.459%	22	28,894	-96.347%
2024-11-25	2.2400	2.2500	2.1700	2.1800	-8.403%	20	28,882	-96.330%
2024-11-22	2.3800	2.4000	2.3500	2.3800	-2.857%	26	28,884	-96.639%
2024-11-21	2.4500	2.4500	2.3400	2.4500	+16.667%	20	28,881	-96.735%
2024-11-20	2.4500	2.4500	2.1000	2.1000	-14.286%	26	28,897	-96.190%
2024-11-19	2.4500	2.4500	2.4500	2.4500	+0.823%	1	28,871	-96.735%
2024-11-18	2.4300	2.4300	2.4300	2.4300	-4.331%	4	28,870	-96.708%
2024-11-15	2.5000	2.5600	2.4900	2.5400	+8.085%	556	28,870	-96.850%
2024-11-14	2.1800	2.4000	2.1500	2.3500	+11.905%	98	28,624	-96.596%
2024-11-13	2.3300	2.3300	2.0400	2.1000	-13.934%	8,963	28,540	-96.190%
2024-11-12	2.4000	2.4400	2.4000	2.4400	+2.092%	2	28,484	-96.721%
2024-11-11	2.5100	2.5100	2.3900	2.3900	-6.641%	3	28,483	-96.653%
2024-11-08	2.6500	2.6500	2.5600	2.5600	-4.120%	52	28,483	-96.875%
2024-11-06	2.6500	2.7500	2.6500	2.6700	+0.755%	24	28,483	-97.004%
2024-11-04	2.6300	2.6500	2.6300	2.6500	-0.749%	4	28,486	-96.981%
2024-10-30	2.6700	2.6700	2.6700	2.6700	+1.521%	3	28,487	-97.004%
2024-10-29	2.6300	2.6300	2.6300	2.6300	-0.755%	1	28,490	-96.958%
2024-10-24	2.6100	2.6500	2.6000	2.6500	+3.113%	18	28,490	-96.981%
2024-10-22	2.6600	2.6600	2.5700	2.5700	-4.461%	3	28,490	-96.887%
2024-10-21	2.7000	2.7000	2.6900	2.6900	+1.509%	100	28,487	-97.026%
2024-10-18	2.6500	2.6500	2.6500	2.6500	+1.923%	2	28,487	-96.981%
2024-10-16	2.6000	2.6000	2.6000	2.6000	-0.383%	2	28,487	-96.923%
2024-10-11	2.6000	2.6100	2.6000	2.6100	+0.385%	70	28,489	-96.935%
2024-10-09	2.6100	2.6400	2.5900	2.6000	0.000%	8,480	28,489	-96.923%
2024-10-08	2.6000	2.6000	2.6000	2.6000	+0.775%	1	24,651	-96.923%
2024-10-04	2.5400	2.6500	2.5200	2.5800	+5.306%	10,386	24,650	-96.899%
2024-10-03	2.4500	2.4500	2.4500	2.4500	-1.210%	921	19,529	-96.735%
2024-10-02	2.4800	2.4800	2.4800	2.4800	-2.362%	1	18,608	-96.774%
2024-10-01	2.4700	2.5500	2.4700	2.5400	+9.013%	116	18,609	-96.850%
2024-09-30	2.2900	2.3500	2.2900	2.3300	-3.320%	255	18,493	-96.567%
2024-09-26	2.4700	2.4700	2.3800	2.4100	-1.230%	3,950	18,238	-96.680%
2024-09-25	2.4600	2.4600	2.4400	2.4400	+4.721%	5	14,313	-96.721%
2024-09-24	2.3600	2.3600	2.3000	2.3300	-0.851%	5	14,310	-96.567%
2024-09-23	2.3400	2.3500	2.3400	2.3500	-7.480%	6,500	14,311	-96.596%
2024-09-20	2.1700	2.5400	2.1700	2.5400	+23.902%	10	7,811	-96.850%
2024-09-19	2.1000	2.1000	2.0500	2.0500	-2.844%	21	7,810	-96.098%
2024-09-18	2.0800	2.1100	2.0700	2.1100	+0.476%	40	7,789	-96.209%
2024-09-17	2.1000	2.1000	2.1000	2.1000	+0.962%	1	7,755	-96.190%
2024-09-16	2.0900	2.1000	2.0800	2.0800	0.000%	7,754	7,754	-96.154%