Dark

RIVN20260918C15
RIVN Sep 18 2026 15.00 Call (RIVN260918C00015000)
option OPRA

EOD

Jul 23, 2026

2.60-29.730%(-1.10)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.7700	2.8000	2.6000	2.6000	-29.730%	110	16,536	0.000%
2026-07-22	3.6700	3.7000	3.6700	3.7000	+3.064%	5	16,536	-29.730%
2026-07-21	3.5000	3.5900	3.5000	3.5900	+13.249%	15	16,533	-27.577%
2026-07-20	3.3800	3.4000	3.1500	3.1700	-5.373%	17	16,521	-17.981%
2026-07-17	3.1000	3.5000	3.1000	3.3500	+5.346%	25	16,522	-22.388%
2026-07-16	3.6000	3.6000	2.8900	3.1800	-19.494%	115	16,524	-18.239%
2026-07-15	4.2300	4.5500	3.9500	3.9500	+18.619%	171	16,524	-34.177%
2026-07-14	3.5700	3.5700	3.0000	3.3300	-2.059%	83	16,526	-21.922%
2026-07-13	3.6000	3.6300	3.2900	3.4000	-17.073%	6	16,527	-23.529%
2026-07-10	4.3000	4.5800	3.8300	4.1000	+0.490%	73	16,525	-36.585%
2026-07-09	2.8300	4.2000	2.8300	4.0800	+29.114%	158	16,540	-36.275%
2026-07-08	2.3500	3.1600	2.3500	3.1600	+10.877%	71	16,544	-17.722%
2026-07-07	3.7300	4.1500	2.8500	2.8500	-51.448%	4,442	16,541	-8.772%
2026-07-06	4.6000	5.8900	4.5000	5.8700	+23.579%	221	17,964	-55.707%
2026-07-02	4.0500	5.6500	3.9500	4.7500	+34.943%	571	18,156	-45.263%
2026-07-01	3.5000	3.9000	3.5000	3.5200	-2.762%	192	18,156	-26.136%
2026-06-30	3.1500	3.7000	3.1500	3.6200	+10.366%	678	18,177	-28.177%
2026-06-29	2.5200	3.3000	2.5200	3.2800	+33.878%	370	18,486	-20.732%
2026-06-26	1.8900	2.4500	1.8900	2.4500	+31.016%	183	18,667	+6.122%
2026-06-25	1.7800	1.9200	1.7400	1.8700	-0.532%	318	18,661	+39.037%
2026-06-24	2.1000	2.2100	1.7400	1.8800	-7.843%	652	18,633	+38.298%
2026-06-23	2.2400	2.2500	2.0200	2.0400	-8.108%	151	18,291	+27.451%
2026-06-22	2.8000	2.8000	2.2000	2.2200	-26.490%	482	18,322	+17.117%
2026-06-18	3.0000	3.0200	2.6500	3.0200	+1.342%	67	18,372	-13.907%
2026-06-17	2.7800	3.4000	2.7800	2.9800	+9.158%	241	18,372	-12.752%
2026-06-16	3.0000	3.0000	2.6200	2.7300	-17.273%	118	18,372	-4.762%
2026-06-15	3.5500	3.6000	3.2000	3.3000	-1.198%	199	18,629	-21.212%
2026-06-12	2.7000	3.3500	2.5400	3.3400	+28.462%	1,362	18,629	-22.156%
2026-06-11	2.1000	2.6000	2.0000	2.6000	+19.266%	1,948	18,629	0.000%
2026-06-10	2.7400	2.9300	2.1200	2.1800	-23.509%	5,347	17,800	+19.266%
2026-06-09	3.3800	3.4400	2.4100	2.8500	-20.391%	3,260	18,633	-8.772%
2026-06-08	3.5500	4.1500	3.3000	3.5800	+12.226%	273	20,029	-27.374%
2026-06-05	4.0500	4.2000	3.1700	3.1900	-28.635%	899	19,884	-18.495%
2026-06-04	4.4000	4.9000	4.4000	4.4700	-4.283%	1,034	19,999	-41.834%
2026-06-03	3.5000	4.8000	3.5000	4.6700	+19.133%	1,116	20,453	-44.325%
2026-06-02	3.7000	4.2600	3.6000	3.9200	+5.946%	716	21,125	-33.673%
2026-06-01	3.0000	3.9000	3.0000	3.7000	+17.460%	541	21,786	-29.730%
2026-05-29	2.4600	3.4400	2.3600	3.1500	+26.000%	730	22,172	-17.460%
2026-05-28	2.1100	2.5100	2.1000	2.5000	+14.679%	670	22,566	+4.000%
2026-05-27	2.0400	2.2700	2.0400	2.1800	+7.389%	201	22,848	+19.266%
2026-05-26	1.9600	2.2100	1.9300	2.0300	+6.842%	350	22,899	+28.079%
2026-05-22	1.9700	2.0400	1.8300	1.9000	-1.042%	919	22,996	+36.842%
2026-05-21	1.7100	2.0000	1.7100	1.9200	+9.714%	1,839	23,306	+35.417%
2026-05-20	1.3100	1.7500	1.2500	1.7500	+34.615%	3,985	23,306	+48.571%
2026-05-19	1.3900	1.3900	1.2000	1.3000	-10.345%	711	22,945	+100.000%
2026-05-18	1.6800	1.6800	1.3500	1.4500	-16.185%	3,270	22,945	+79.310%
2026-05-15	1.9000	1.9000	1.6700	1.7300	-18.009%	484	22,945	+50.289%
2026-05-14	2.0100	2.2000	1.8700	2.1100	+8.205%	1,589	20,191	+23.223%
2026-05-13	1.7500	2.1200	1.6800	1.9500	+12.717%	1,362	19,400	+33.333%
2026-05-12	1.8200	1.8200	1.5200	1.7300	-4.945%	942	19,400	+50.289%
2026-05-11	1.8000	1.9800	1.7700	1.8200	-6.667%	692	19,400	+42.857%
2026-05-08	1.8700	1.9600	1.6800	1.9500	+7.735%	813	18,474	+33.333%
2026-05-07	2.0400	2.1000	1.8100	1.8100	-13.810%	482	18,085	+43.646%
2026-05-06	2.0600	2.2100	1.9800	2.1000	-7.489%	449	17,800	+23.810%
2026-05-05	2.2000	2.3500	2.1500	2.2700	+5.581%	944	17,694	+14.537%
2026-05-04	2.4300	2.4300	2.0300	2.1500	-12.245%	679	17,838	+20.930%
2026-05-01	3.0000	3.1500	2.3700	2.4500	-31.373%	426	17,486	+6.122%
2026-04-30	3.2000	3.6200	3.1500	3.5700	+8.182%	71	17,486	-27.171%
2026-04-29	3.2500	3.3500	3.1500	3.3000	-2.077%	59	17,470	-21.212%
2026-04-28	3.5500	3.5500	3.2500	3.3700	-11.082%	39	17,473	-22.849%
2026-04-27	3.7500	3.9300	3.6500	3.7900	+8.286%	20	17,449	-31.398%
2026-04-24	3.4500	3.7000	3.4500	3.5000	-12.500%	184	17,458	-25.714%
2026-04-23	4.5000	4.5000	4.0000	4.0000	-13.978%	12	17,460	-35.000%
2026-04-22	4.4000	4.8000	4.1500	4.6500	+12.048%	38	17,454	-44.086%
2026-04-21	4.2000	4.3000	4.0500	4.1500	+6.410%	83	17,471	-37.349%
2026-04-20	3.9000	3.9000	3.8000	3.9000	-5.569%	33	17,471	-33.333%
2026-04-17	4.2200	4.6000	4.1300	4.1300	+3.250%	262	17,472	-37.046%
2026-04-16	3.7000	4.0500	3.7000	4.0000	+11.111%	104	17,493	-35.000%
2026-04-15	3.3000	3.6000	3.3000	3.6000	+9.091%	115	17,522	-27.778%
2026-04-14	3.6500	3.7000	3.2800	3.3000	+0.610%	112	17,504	-21.212%
2026-04-13	2.9500	3.3500	2.9000	3.2800	+13.103%	97	17,427	-20.732%
2026-04-10	3.0500	3.2500	2.9000	2.9000	-0.344%	348	17,441	-10.345%
2026-04-09	2.8000	2.9500	2.6500	2.9100	+5.054%	293	17,188	-10.653%
2026-04-08	3.0600	3.0600	2.7000	2.7700	+5.323%	226	17,133	-6.137%
2026-04-07	2.9000	2.9800	2.5500	2.6300	-12.625%	191	17,165	-1.141%
2026-04-06	3.1500	3.2500	2.7700	3.0100	-2.903%	70	17,107	-13.621%
2026-04-02	2.7800	3.1000	2.7500	3.1000	+12.727%	288	17,056	-16.129%
2026-04-01	3.3000	3.3000	2.7500	2.7500	-6.780%	163	17,056	-5.455%
2026-03-31	2.7000	2.9500	2.6500	2.9500	+16.142%	125	17,101	-11.864%
2026-03-30	2.7500	2.8000	2.5400	2.5400	-9.286%	117	17,109	+2.362%
2026-03-27	2.9500	2.9900	2.8000	2.8000	-13.846%	218	17,101	-7.143%
2026-03-26	3.1500	3.3000	3.1300	3.2500	-4.412%	18	16,965	-20.000%
2026-03-25	3.8200	3.8200	3.3300	3.4000	-6.849%	57	16,960	-23.529%
2026-03-24	3.5500	3.6500	3.2500	3.6500	+2.817%	4	16,933	-28.767%
2026-03-23	3.3500	3.7500	3.3500	3.5500	+22.837%	105	16,935	-26.761%
2026-03-20	3.5000	3.5000	2.8900	2.8900	-23.545%	152	16,917	-10.035%
2026-03-19	4.0000	4.5500	3.5500	3.7800	+26.846%	124	16,852	-31.217%
2026-03-18	3.4500	3.4500	2.9800	2.9800	-13.623%	7	16,820	-12.752%
2026-03-17	3.2700	3.5000	3.2400	3.4500	+9.524%	15	16,819	-24.638%
2026-03-16	3.0000	3.2500	2.9500	3.1500	+7.877%	35	16,828	-17.460%
2026-03-13	3.2500	3.2500	2.9000	2.9200	-12.836%	54	16,815	-10.959%
2026-03-12	3.8600	3.8600	3.3500	3.3500	-16.250%	63	16,815	-22.388%
2026-03-11	4.1700	4.2500	3.9000	4.0000	-4.762%	35	16,781	-35.000%
2026-03-10	4.6000	4.7500	4.2000	4.2000	+16.667%	49	16,781	-38.095%
2026-03-09	3.3100	3.6000	3.3100	3.6000	+7.463%	55	16,811	-27.778%
2026-03-06	3.2500	3.4000	3.2500	3.3500	+12.795%	18	16,886	-22.388%
2026-03-05	3.0500	3.2000	2.9700	2.9700	-4.194%	120	16,934	-12.458%
2026-03-04	3.2500	3.2900	3.0500	3.1000	-6.061%	47	16,952	-16.129%
2026-03-03	2.7500	3.4000	2.7500	3.3000	+3.125%	46	16,953	-21.212%
2026-03-02	3.0600	3.2100	3.0600	3.2000	-3.030%	110	16,934	-18.750%
2026-02-27	3.4400	3.4500	3.1000	3.3000	-5.714%	203	16,931	-21.212%
2026-02-26	3.4500	3.5000	3.4500	3.5000	+2.941%	12	16,942	-25.714%
2026-02-25	3.4500	3.6000	3.4000	3.4000	+0.890%	33	16,955	-23.529%
2026-02-24	3.4000	3.4000	3.3200	3.3700	+8.710%	31	16,955	-22.849%
2026-02-23	3.3400	3.3400	3.0000	3.1000	-6.061%	93	16,955	-16.129%
2026-02-20	3.3300	3.3800	3.2500	3.3000	-2.077%	23	16,940	-21.212%
2026-02-19	3.7500	3.7500	3.3700	3.3700	-15.539%	107	16,943	-22.849%
2026-02-18	4.5500	4.5500	3.9900	3.9900	-8.065%	751	16,947	-34.837%
2026-02-17	4.8000	4.9800	4.3400	4.3400	-17.333%	43	16,272	-40.092%
2026-02-13	4.0000	5.6000	4.0000	5.2500	+84.211%	239	16,356	-50.476%
2026-02-12	3.1500	3.2800	2.8500	2.8500	-10.938%	29	16,356	-8.772%
2026-02-11	3.4000	3.4000	3.1400	3.2000	-10.364%	20	16,353	-18.750%
2026-02-10	3.7400	3.8300	3.5300	3.5700	+8.182%	28	16,342	-27.171%
2026-02-09	3.2500	3.3500	3.0500	3.3000	-2.941%	105	16,340	-21.212%
2026-02-06	2.7500	3.4000	2.7500	3.4000	+32.813%	102	16,310	-23.529%
2026-02-05	2.9200	2.9600	2.5600	2.5600	-16.066%	517	16,298	+1.563%
2026-02-04	2.9900	3.1100	2.8000	3.0500	+7.018%	162	16,548	-14.754%
2026-02-03	3.0000	3.0000	2.7600	2.8500	-4.362%	367	16,481	-8.772%
2026-02-02	3.0000	3.2000	2.9000	2.9800	-6.875%	264	16,726	-12.752%
2026-01-30	3.4000	3.4000	3.0500	3.2000	-5.882%	443	16,897	-18.750%
2026-01-29	3.5600	3.6000	3.3300	3.4000	-6.849%	109	17,077	-23.529%
2026-01-28	3.6000	3.6500	3.5000	3.6500	+2.817%	51	17,035	-28.767%
2026-01-27	3.6000	3.6500	3.4700	3.5500	-6.579%	402	17,027	-26.761%
2026-01-26	3.9000	3.9000	3.8000	3.8000	-2.564%	27	16,657	-31.579%
2026-01-23	4.0000	4.0000	3.9000	3.9000	-9.302%	24	16,638	-33.333%
2026-01-22	4.6000	4.6000	4.3000	4.3000	-3.153%	49	16,617	-39.535%
2026-01-21	4.3600	4.4800	4.3500	4.4400	+6.220%	15	16,635	-41.441%
2026-01-20	4.2000	4.2800	4.1000	4.1800	-9.130%	37	16,627	-37.799%
2026-01-16	5.0400	5.0400	4.5500	4.6000	-7.071%	71	16,642	-43.478%
2026-01-15	5.1700	5.1700	4.9500	4.9500	-5.354%	82	16,642	-47.475%
2026-01-14	5.8000	5.8000	5.0000	5.2300	-16.984%	347	16,575	-50.287%
2026-01-13	6.3000	6.3000	6.3000	6.3000	-5.547%	6	16,688	-58.730%
2026-01-12	6.2000	6.6700	6.2000	6.6700	+2.773%	2	16,694	-61.019%
2026-01-09	6.9700	6.9700	6.4900	6.4900	-13.811%	11	16,695	-59.938%
2026-01-08	7.5300	7.5300	7.5300	7.5300	+9.130%	4	16,695	-65.471%
2026-01-06	6.9000	6.9000	6.9000	6.9000	0.000%	4	16,699	-62.319%
2026-01-05	6.9700	7.0700	6.9000	6.9000	-1.429%	10	16,699	-62.319%
2026-01-02	7.3500	7.3500	7.0000	7.0000	0.000%	137	16,699	-62.857%
2025-12-30	7.0000	7.0500	7.0000	7.0000	-13.687%	21	16,756	-62.857%
2025-12-29	8.1400	8.2300	8.1100	8.1100	-9.889%	118	16,751	-67.941%
2025-12-22	9.6000	9.7500	9.0000	9.0000	-8.163%	16	16,866	-71.111%
2025-12-19	8.6000	9.9000	8.5300	9.8000	+29.117%	537	16,863	-73.469%
2025-12-18	6.7000	7.5900	6.7000	7.5900	+25.041%	241	17,143	-65.744%
2025-12-17	6.2000	6.2000	5.8500	6.0700	+0.331%	98	17,373	-57.166%
2025-12-16	6.1600	6.1600	6.0500	6.0500	-8.333%	4	17,372	-57.025%
2025-12-15	6.6000	7.0000	6.0500	6.6000	+3.937%	79	17,376	-60.606%
2025-12-12	5.3500	7.0100	5.3500	6.3500	+27.000%	989	17,403	-59.055%
2025-12-11	5.2100	5.3500	3.8500	5.0000	-15.110%	27	17,803	-48.000%
2025-12-10	6.1000	6.2500	5.8500	5.8900	+6.703%	582	17,800	-55.857%
2025-12-08	5.5000	5.5200	5.5000	5.5200	-9.061%	2	18,061	-52.899%
2025-12-05	6.2200	6.6000	6.0700	6.0700	+0.331%	19	18,063	-57.166%
2025-12-04	5.8500	6.0500	5.7500	6.0500	+5.217%	4	18,065	-57.025%
2025-12-03	5.3500	5.7500	5.2000	5.7500	0.000%	152	18,064	-54.783%
2025-12-02	5.4200	5.9000	5.4000	5.7500	+5.119%	57	18,215	-54.783%
2025-12-01	5.1900	5.8500	5.1900	5.4700	+6.008%	292	18,266	-52.468%
2025-11-28	4.8300	5.5000	4.8300	5.1600	+6.832%	344	18,525	-49.612%
2025-11-26	4.3000	4.8300	4.1800	4.8300	+19.851%	61	18,851	-46.170%
2025-11-25	3.9000	4.0300	3.7400	4.0300	-7.780%	7	18,851	-35.484%
2025-11-24	3.7500	4.3700	3.7000	4.3700	+19.726%	136	18,849	-40.503%
2025-11-21	3.4700	3.8800	3.1000	3.6500	+1.389%	544	18,756	-28.767%
2025-11-20	4.1600	4.2500	3.6000	3.6000	-5.263%	435	18,554	-27.778%
2025-11-19	3.6000	3.8000	3.4800	3.8000	-5.000%	86	18,710	-31.579%
2025-11-18	3.6000	4.0000	3.5500	4.0000	+9.589%	7	18,688	-35.000%
2025-11-17	3.2000	4.1500	3.2000	3.6500	-13.915%	206	18,686	-28.767%
2025-11-14	4.3200	4.4400	4.0800	4.2400	-14.343%	54	18,583	-38.679%
2025-11-13	5.4000	5.5500	4.9000	4.9500	-8.672%	176	18,596	-47.475%
2025-11-12	5.7500	5.7500	4.7500	5.4200	-14.646%	77	18,506	-52.030%
2025-11-11	4.8500	6.3500	4.8500	6.3500	+35.106%	319	18,557	-59.055%
2025-11-10	4.0000	4.9000	3.5000	4.7000	+27.027%	74	18,779	-44.681%
2025-11-07	3.6300	3.7000	3.3500	3.7000	-5.128%	34	18,802	-29.730%
2025-11-06	3.8000	3.9500	3.5000	3.9000	+5.405%	118	18,811	-33.333%
2025-11-05	2.8500	4.2600	2.7800	3.7000	+57.447%	911	18,872	-29.730%
2025-11-04	2.5000	2.7400	2.3500	2.3500	-15.162%	130	19,480	+10.638%
2025-11-03	2.9000	2.9000	2.7700	2.7700	-2.120%	4	19,455	-6.137%
2025-10-31	2.5500	2.8300	2.5500	2.8300	+6.792%	53	19,455	-8.127%
2025-10-30	2.7500	2.7700	2.6500	2.6500	-0.749%	49	19,466	-1.887%
2025-10-29	3.3500	3.3500	2.6700	2.6700	-1.111%	30	19,433	-2.622%
2025-10-28	2.8000	2.9000	2.7000	2.7000	-3.915%	78	19,434	-3.704%
2025-10-27	2.6000	2.9900	2.6000	2.8100	+10.630%	85	19,441	-7.473%
2025-10-24	2.6500	2.8100	2.5400	2.5400	-5.576%	90	19,441	+2.362%
2025-10-23	2.5300	2.6900	2.5300	2.6900	+7.600%	12	19,409	-3.346%
2025-10-22	2.7000	2.7000	2.5000	2.5000	-8.088%	5	19,410	+4.000%
2025-10-21	2.6000	2.9400	2.6000	2.7200	+4.615%	383	19,408	-4.412%
2025-10-20	2.5000	2.6800	2.5000	2.6000	-3.704%	161	19,446	0.000%
2025-10-17	2.6700	2.9500	2.6700	2.7000	0.000%	30	19,443	-3.704%
2025-10-16	2.7200	2.9000	2.6000	2.7000	-8.475%	117	19,428	-3.704%
2025-10-15	2.9500	3.0000	2.8300	2.9500	+5.357%	83	19,402	-11.864%
2025-10-14	2.5900	2.8000	2.5900	2.8000	+0.358%	5	19,392	-7.143%
2025-10-13	2.6500	2.8800	2.5500	2.7900	+6.489%	55	19,388	-6.810%
2025-10-10	2.7300	2.8800	2.5800	2.6200	0.000%	1,183	19,392	-0.763%
2025-10-09	2.7300	2.7700	2.6200	2.6200	-4.727%	27	18,259	-0.763%
2025-10-08	2.8500	2.8500	2.7500	2.7500	-5.172%	86	18,248	-5.455%
2025-10-07	3.0800	3.0800	2.8600	2.9000	-3.333%	73	18,163	-10.345%
2025-10-06	3.2000	3.2000	3.0000	3.0000	-1.639%	37	18,163	-13.333%
2025-10-03	3.0500	3.1900	2.8700	3.0500	0.000%	155	18,140	-14.754%
2025-10-02	3.1000	3.2500	2.8600	3.0500	-18.667%	530	18,084	-14.754%
2025-10-01	3.9000	3.9000	3.7000	3.7500	0.000%	330	17,833	-30.667%
2025-09-30	3.8600	3.9500	3.6100	3.7500	-8.537%	60	17,695	-30.667%
2025-09-29	4.1000	4.2500	4.0700	4.1000	-4.872%	107	17,690	-36.585%
2025-09-26	4.7000	4.7000	4.3100	4.3100	-2.489%	365	17,762	-39.675%
2025-09-25	4.4000	4.6300	4.0400	4.4200	-2.643%	76	17,867	-41.176%
2025-09-24	4.2700	4.5400	4.0000	4.5400	+6.323%	134	17,875	-42.731%
2025-09-23	3.7000	4.3000	3.7000	4.2700	+1.667%	30	17,789	-39.110%
2025-09-22	3.4100	4.2000	3.4100	4.2000	+23.529%	237	17,786	-38.095%
2025-09-19	3.3000	3.5000	3.3000	3.4000	-10.526%	30	17,617	-23.529%
2025-09-18	3.3700	3.8000	3.3700	3.8000	+15.152%	21	17,607	-31.579%
2025-09-17	3.5500	3.6000	3.3000	3.3000	+3.125%	22	17,593	-21.212%
2025-09-16	3.2000	3.6000	3.0500	3.2000	+5.611%	425	17,596	-18.750%
2025-09-15	3.0000	3.2000	2.8800	3.0300	+6.316%	185	17,762	-14.191%
2025-09-12	3.1500	3.1500	2.5000	2.8500	-16.176%	8,675	17,769	-8.772%
2025-09-11	3.5000	3.5500	3.4000	3.4000	+7.937%	102	9,167	-23.529%
2025-09-10	3.0000	3.3600	3.0000	3.1500	+0.639%	47	9,191	-17.460%
2025-09-09	3.1300	3.1300	3.1300	3.1300	-3.096%	1	9,190	-16.933%
2025-09-08	3.1500	3.3500	3.0800	3.2300	-4.720%	49	9,190	-19.505%
2025-09-05	2.8700	3.4500	2.8700	3.3900	+14.915%	277	9,195	-23.304%
2025-09-04	3.5000	3.5000	2.5100	2.9500	-14.244%	30	9,116	-11.864%
2025-09-03	3.0500	3.7400	3.0500	3.4400	+14.667%	522	9,112	-24.419%
2025-09-02	2.7100	3.0000	2.6600	3.0000	+7.914%	28	9,082	-13.333%
2025-08-29	2.9300	2.9500	2.7500	2.7800	-1.068%	23	9,084	-6.475%
2025-08-28	2.6700	2.8100	2.6500	2.8100	+4.074%	909	9,084	-7.473%
2025-08-27	2.7600	2.7800	2.7000	2.7000	+0.746%	43	8,185	-3.704%
2025-08-26	2.5600	2.6800	2.5200	2.6800	+3.475%	7,307	8,238	-2.985%
2025-08-25	2.5500	2.7000	2.5300	2.5900	+6.584%	232	1,095	+0.386%
2025-08-22	2.2000	2.5200	2.1900	2.4300	+19.118%	209	1,098	+6.996%
2025-08-21	2.0200	2.0400	2.0200	2.0400	-0.971%	35	1,085	+27.451%
2025-08-20	2.1500	2.1500	2.0600	2.0600	-6.364%	16	1,071	+26.214%
2025-08-19	2.2600	2.2600	2.2000	2.2000	-2.222%	7	1,071	+18.182%
2025-08-18	2.1500	2.5000	2.1500	2.2500	+2.273%	46	1,064	+15.556%
2025-08-15	2.2000	2.2500	2.1500	2.2000	+0.917%	168	1,024	+18.182%
2025-08-14	2.0100	2.1800	2.0100	2.1800	+5.314%	3	1,024	+19.266%
2025-08-13	2.0700	2.0700	2.0700	2.0700	+4.545%	30	1,024	+25.604%
2025-08-12	2.0000	2.0000	1.9500	1.9800	-3.883%	93	1,054	+31.313%
2025-08-11	2.2100	2.2100	2.0600	2.0600	+0.488%	91	1,042	+26.214%
2025-08-08	2.0700	2.1000	2.0400	2.0500	-5.963%	94	1,117	+26.829%
2025-08-07	2.1500	2.1800	2.0000	2.1800	+8.458%	268	1,030	+19.266%
2025-08-06	2.5800	2.5800	1.9800	2.0100	-10.667%	350	811	+29.353%
2025-08-05	2.4000	2.4000	2.2500	2.2500	-7.407%	308	821	+15.556%
2025-08-04	2.7000	2.8200	2.4300	2.4300	-1.220%	25	596	+6.996%
2025-08-01	2.5400	2.5400	2.4600	2.4600	-9.225%	3	576	+5.691%
2025-07-31	2.8200	2.8200	2.7100	2.7100	-3.214%	101	576	-4.059%
2025-07-30	2.7700	2.8000	2.7700	2.8000	0.000%	2	525	-7.143%
2025-07-29	3.2500	3.2500	2.8000	2.8000	-18.129%	211	525	-7.143%
2025-07-25	4.1000	4.1000	3.4200	3.4200	+6.875%	11	325	-23.977%
2025-07-24	3.1700	3.2000	3.1700	3.2000	-5.882%	25	321	-18.750%
2025-07-23	3.4500	3.4500	3.3500	3.4000	-2.857%	4	318	-23.529%
2025-07-22	3.5000	3.7100	3.5000	3.5000	+7.362%	134	319	-25.714%
2025-07-21	3.4000	3.5200	3.2400	3.2600	-1.212%	139	395	-20.245%
2025-07-18	2.8500	3.3500	2.8500	3.3000	+10.000%	135	293	-21.212%
2025-07-17	2.9000	3.1300	2.9000	3.0000	+20.000%	32	319	-13.333%
2025-07-16	2.4500	2.5000	2.4400	2.5000	-10.072%	75	293	+4.000%
2025-07-15	2.7300	2.8500	2.7200	2.7800	+1.091%	9	230	-6.475%
2025-07-14	2.7500	2.7500	2.6900	2.7500	-8.333%	115	223	-5.455%
2025-07-11	3.0400	3.0400	3.0000	3.0000	-3.846%	38	245	-13.333%
2025-07-10	3.1200	3.1200	3.1200	3.1200	+2.295%	20	245	-16.667%
2025-07-09	3.0500	3.0500	3.0500	3.0500	0.000%	1	245	-14.754%
2025-07-08	3.1000	3.1000	3.0500	3.0500	+7.774%	6	246	-14.754%
2025-07-07	2.9000	2.9000	2.6900	2.8300	-9.585%	95	245	-8.127%
2025-07-03	3.1300	3.1300	3.1300	3.1300	+6.102%	1	151	-16.933%
2025-07-02	2.9500	3.1500	2.9500	2.9500	-9.231%	64	151	-11.864%
2025-07-01	3.2500	3.2500	3.2500	3.2500	-4.412%	2	133	-20.000%
2025-06-30	3.5000	3.5000	3.4000	3.4000	0.000%	6	131	-23.529%
2025-06-27	3.8000	3.8000	3.4000	3.4000	-7.609%	2	131	-23.529%
2025-06-26	3.7500	3.7500	3.6700	3.6800	0.000%	34	130	-29.348%
2025-06-24	3.6600	3.6800	3.6600	3.6800	+3.662%	30	146	-29.348%
2025-06-23	3.5600	3.5600	3.5500	3.5500	0.000%	3	135	-26.761%
2025-06-20	3.7500	3.7500	3.5500	3.5500	-4.570%	38	132	-26.761%
2025-06-16	3.7200	3.7200	3.7200	3.7200	+4.789%	4	117	-30.108%
2025-06-13	3.6800	3.7400	3.5500	3.5500	-11.250%	24	117	-26.761%
2025-06-12	4.0000	4.0000	4.0000	4.0000	-4.762%	1	109	-35.000%
2025-06-11	4.2000	4.2000	4.2000	4.2000	0.000%	10	110	-38.095%
2025-06-10	4.1100	4.2000	4.1100	4.2000	+1.205%	8	100	-38.095%
2025-06-09	4.1500	4.1500	4.1500	4.1500	+9.211%	5	98	-37.349%
2025-06-06	3.8000	3.8000	3.8000	3.8000	+3.825%	24	103	-31.579%
2025-06-05	3.6600	3.6600	3.6600	3.6600	-6.154%	30	91	-28.962%
2025-06-04	3.9000	3.9000	3.9000	3.9000	-9.302%	5	117	-33.333%
2025-06-03	4.4000	4.4000	4.3000	4.3000	+13.158%	31	117	-39.535%
2025-06-02	3.8500	3.8600	3.8000	3.8000	-12.240%	9	86	-31.579%
2025-05-30	4.4000	4.4000	4.3300	4.3300	-12.525%	4	78	-39.954%
2025-05-29	4.9500	4.9500	4.9500	4.9500	-1.000%	2	78	-47.475%
2025-05-28	5.0000	5.0000	5.0000	5.0000	+9.409%	2	77	-48.000%
2025-05-27	4.5700	4.5700	4.5700	4.5700	-12.115%	1	77	-43.107%
2025-05-23	5.0100	5.2000	5.0100	5.2000	-1.887%	4	76	-50.000%
2025-05-22	5.2700	5.3000	5.1600	5.3000	-9.091%	24	76	-50.943%
2025-05-21	5.9600	5.9600	5.8300	5.8300	-2.017%	17	76	-55.403%
2025-05-20	5.8500	5.9500	5.7200	5.9500	+8.974%	52	76	-56.303%
2025-05-19	5.2500	5.4600	5.2500	5.4600	+11.429%	19	47	-52.381%
2025-05-16	4.8600	5.0000	4.8600	4.9000	+5.376%	44	52	-46.939%
2025-05-15	4.6500	4.6500	4.6500	4.6500	+3.333%	1	50	-44.086%
2025-05-14	4.6000	4.6000	4.4700	4.5000	+0.223%	9	50	-42.222%
2025-05-13	4.5000	4.5000	4.4900	4.4900	+1.354%	30	43	-42.094%
2025-05-12	4.4300	4.4300	4.4300	4.4300	+14.767%	10	13	-41.309%
2025-05-08	3.8600	3.8600	3.8600	3.8600	0.000%	3	3	-32.642%