Dark

RIVN20261218C15
RIVN Dec 18 2026 15.00 Call (RIVN261218C00015000)
option OPRA

EOD

Jul 23, 2026

3.80-14.798%(-0.66)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.9000	4.0000	3.8000	3.8000	-14.798%	39	7,295	0.000%
2026-07-22	4.6000	4.6000	4.4600	4.4600	-3.254%	2	7,260	-14.798%
2026-07-21	4.6400	4.7100	4.6000	4.6100	+0.655%	182	7,260	-17.570%
2026-07-20	4.8800	4.8800	4.5700	4.5800	+14.500%	12	7,266	-17.031%
2026-07-16	4.0000	4.0000	4.0000	4.0000	-20.000%	2	7,268	-5.000%
2026-07-15	5.4000	5.5000	5.0000	5.0000	+16.279%	19	7,268	-24.000%
2026-07-14	4.7500	4.7500	4.1500	4.3000	-3.371%	137	7,269	-11.628%
2026-07-13	4.7500	4.8200	4.4500	4.4500	-7.292%	21	7,272	-14.607%
2026-07-10	5.4600	5.5000	4.8000	4.8000	-7.692%	6	7,260	-20.833%
2026-07-09	4.0000	5.2300	4.0000	5.2000	+29.353%	27	7,261	-26.923%
2026-07-08	3.6000	4.0200	3.6000	4.0200	-2.190%	460	7,270	-5.473%
2026-07-07	4.9000	5.2000	4.1100	4.1100	-40.435%	1,337	7,252	-7.543%
2026-07-06	5.7800	6.9000	5.6500	6.9000	+21.053%	478	7,246	-44.928%
2026-07-02	5.0800	6.7000	5.0500	5.7000	+24.726%	782	7,282	-33.333%
2026-07-01	4.6500	4.8500	4.5700	4.5700	-3.383%	832	7,282	-16.849%
2026-06-30	4.3100	4.7500	4.3100	4.7300	+11.033%	504	8,110	-19.662%
2026-06-29	3.8500	4.5000	3.8500	4.2600	+25.294%	305	8,428	-10.798%
2026-06-26	2.9900	3.5000	2.9800	3.4000	+23.188%	1,612	8,240	+11.765%
2026-06-25	2.8500	2.8500	2.7400	2.7600	+0.364%	176	7,481	+37.681%
2026-06-24	3.2500	3.2700	2.7500	2.7500	-9.539%	83	7,479	+38.182%
2026-06-23	3.2300	3.2500	3.0300	3.0400	-8.709%	73	7,412	+25.000%
2026-06-22	3.5000	3.6000	3.3300	3.3300	-16.750%	296	7,379	+14.114%
2026-06-18	4.0500	4.0500	3.8800	4.0000	-2.439%	13	7,250	-5.000%
2026-06-17	4.4000	4.4000	4.0500	4.1000	+7.330%	17	7,250	-7.317%
2026-06-16	3.8000	3.8200	3.8000	3.8200	-13.182%	28	7,250	-0.524%
2026-06-15	4.5400	4.5400	4.2600	4.4000	+4.019%	7	7,170	-13.636%
2026-06-12	3.8000	4.2300	3.5900	4.2300	+18.156%	122	7,170	-10.165%
2026-06-11	3.0000	3.5800	2.9500	3.5800	+13.651%	135	7,170	+6.145%
2026-06-10	3.3500	3.3500	3.1500	3.1500	-16.667%	13	7,131	+20.635%
2026-06-09	4.5000	4.5000	3.5900	3.7800	-19.574%	123	7,126	+0.529%
2026-06-08	4.2500	5.0000	4.2500	4.7000	+7.306%	349	7,098	-19.149%
2026-06-05	4.9500	4.9500	4.2000	4.3800	-18.587%	50	7,133	-13.242%
2026-06-04	5.4000	5.7600	5.1500	5.3800	-4.100%	240	7,130	-29.368%
2026-06-03	5.0400	5.8500	5.0400	5.6100	+16.875%	304	7,140	-32.264%
2026-06-02	4.5500	5.0800	4.5000	4.8000	-0.415%	1,081	7,410	-20.833%
2026-06-01	4.0000	4.8200	4.0000	4.8200	+20.500%	507	8,140	-21.162%
2026-05-29	3.3400	4.2800	3.2200	4.0000	+19.403%	155	8,623	-5.000%
2026-05-28	3.1000	3.4000	3.0800	3.3500	+8.065%	275	8,667	+13.433%
2026-05-27	3.0000	3.1000	3.0000	3.1000	+5.442%	32	8,733	+22.581%
2026-05-26	2.7600	3.0700	2.7600	2.9400	+8.889%	112	8,733	+29.252%
2026-05-22	2.8000	2.8300	2.6700	2.7000	-2.878%	18	8,733	+40.741%
2026-05-21	2.6600	2.7800	2.4900	2.7800	+15.353%	36	8,735	+36.691%
2026-05-20	2.0400	2.4600	1.9400	2.4100	+17.561%	277	8,735	+57.676%
2026-05-19	2.2000	2.2000	1.9100	2.0500	-5.093%	103	8,629	+85.366%
2026-05-18	2.3800	2.3800	2.1200	2.1600	-17.241%	521	8,629	+75.926%
2026-05-15	2.5000	2.6200	2.5000	2.6100	-10.000%	32	8,629	+45.594%
2026-05-14	2.7500	2.9600	2.7000	2.9000	+7.011%	247	8,378	+31.034%
2026-05-13	2.5900	2.9600	2.5700	2.7100	+9.717%	253	8,212	+40.221%
2026-05-12	2.6100	2.6100	2.2800	2.4700	-3.891%	414	8,212	+53.846%
2026-05-11	2.5500	2.7200	2.5500	2.5700	-1.908%	99	8,212	+47.860%
2026-05-08	2.6000	2.6900	2.4000	2.6200	+1.550%	82	8,178	+45.038%
2026-05-07	2.7500	2.9500	2.5800	2.5800	-3.731%	209	8,142	+47.287%
2026-05-06	2.9500	3.0500	2.6800	2.6800	-7.586%	132	8,107	+41.791%
2026-05-05	2.9500	3.1500	2.7800	2.9000	+0.694%	222	8,089	+31.034%
2026-05-04	3.0500	3.1000	2.8300	2.8800	-11.385%	206	8,122	+31.944%
2026-05-01	3.7500	3.7500	3.2200	3.2500	-23.529%	248	7,864	+16.923%
2026-04-30	4.0100	4.2500	4.0000	4.2500	+6.516%	24	7,864	-10.588%
2026-04-29	4.0000	4.0000	3.9900	3.9900	-1.481%	4	7,859	-4.762%
2026-04-28	4.0000	4.0500	4.0000	4.0500	-10.989%	8	7,857	-6.173%
2026-04-27	4.6000	4.6000	4.5000	4.5500	+4.598%	227	7,861	-16.484%
2026-04-24	4.5000	4.5000	4.2900	4.3500	-6.852%	30	8,063	-12.644%
2026-04-23	4.9000	4.9600	4.6700	4.6700	-12.710%	45	8,050	-18.630%
2026-04-22	5.0900	5.5100	5.0000	5.3500	+8.740%	75	8,079	-28.972%
2026-04-21	4.8000	5.0500	4.7500	4.9200	+2.500%	83	8,154	-22.764%
2026-04-20	4.8800	4.8800	4.8000	4.8000	-4.000%	33	8,154	-20.833%
2026-04-17	5.0500	5.3500	4.9000	5.0000	+7.527%	105	8,187	-24.000%
2026-04-16	4.6500	4.7300	4.6500	4.6500	+8.140%	26	8,245	-18.280%
2026-04-15	4.1300	4.3000	4.0500	4.3000	+5.651%	49	8,261	-11.628%
2026-04-14	4.5000	4.5000	4.0700	4.0700	+0.494%	54	8,275	-6.634%
2026-04-13	3.8300	4.0500	3.8300	4.0500	+8.871%	18	8,326	-6.173%
2026-04-10	3.8000	4.0000	3.7200	3.7200	+1.918%	63	8,327	+2.151%
2026-04-09	3.5200	3.7100	3.4400	3.6500	+2.817%	28	8,337	+4.110%
2026-04-08	3.5500	3.6500	3.4500	3.5500	+5.341%	59	8,321	+7.042%
2026-04-07	3.7500	3.7500	3.2800	3.3700	-10.133%	9	8,292	+12.760%
2026-04-06	3.8200	3.8200	3.6000	3.7500	-1.316%	44	8,287	+1.333%
2026-04-02	3.7300	3.8000	3.6600	3.8000	+2.703%	115	8,134	0.000%
2026-04-01	3.8200	3.8200	3.6600	3.7000	+4.225%	11	8,134	+2.703%
2026-03-31	3.3800	3.5500	3.3800	3.5500	+9.231%	24	8,133	+7.042%
2026-03-30	3.5000	3.5100	3.1900	3.2500	-9.972%	84	8,131	+16.923%
2026-03-27	3.6400	3.8000	3.5700	3.6100	-12.802%	56	8,124	+5.263%
2026-03-25	4.5000	4.6500	4.1400	4.1400	-1.429%	12	8,107	-8.213%
2026-03-24	4.2000	4.2100	4.1500	4.2000	0.000%	223	8,108	-9.524%
2026-03-23	4.2500	4.5400	4.2000	4.2000	+13.514%	160	8,279	-9.524%
2026-03-20	4.0000	4.0000	3.6200	3.7000	-14.943%	453	8,423	+2.703%
2026-03-19	4.6500	4.8600	4.2000	4.3500	+11.538%	221	8,165	-12.644%
2026-03-18	4.0500	4.0500	3.9000	3.9000	-6.475%	45	8,129	-2.564%
2026-03-17	4.1500	4.1700	4.0000	4.1700	+8.312%	91	8,131	-8.873%
2026-03-16	3.8000	3.9500	3.6000	3.8500	+5.191%	69	8,132	-1.299%
2026-03-13	3.9000	3.9500	3.6000	3.6600	-8.500%	151	8,125	+3.825%
2026-03-12	4.8000	4.8000	4.0000	4.0000	-13.978%	165	8,050	-5.000%
2026-03-11	4.8500	4.8500	4.5400	4.6500	-7.000%	55	8,200	-18.280%
2026-03-10	4.4000	5.4500	4.4000	5.0000	+16.279%	72	8,224	-24.000%
2026-03-09	4.2000	4.3000	4.1000	4.3000	+3.614%	310	8,284	-11.628%
2026-03-06	4.0000	4.1500	3.9500	4.1500	+6.410%	18	8,584	-8.434%
2026-03-05	3.6100	3.9500	3.6000	3.9000	+3.448%	217	8,600	-2.564%
2026-03-04	3.9000	3.9500	3.6000	3.7700	-6.914%	364	8,754	+0.796%
2026-03-03	3.7500	4.2100	3.7500	4.0500	+4.651%	20	8,848	-6.173%
2026-03-02	3.7700	3.9500	3.7700	3.8700	-5.610%	21	8,851	-1.809%
2026-02-27	4.0800	4.1000	4.0000	4.1000	-2.381%	5	8,846	-7.317%
2026-02-26	4.3500	4.3500	4.1800	4.2000	-1.176%	18	8,844	-9.524%
2026-02-25	4.1700	4.2500	4.1700	4.2500	+7.323%	3	8,835	-10.588%
2026-02-24	3.8500	4.1000	3.8500	3.9600	+2.857%	25	8,835	-4.040%
2026-02-23	4.0400	4.0400	3.7700	3.8500	-3.266%	75	8,834	-1.299%
2026-02-20	4.1200	4.1500	3.8500	3.9800	-2.927%	718	8,805	-4.523%
2026-02-19	4.4000	4.4000	4.0500	4.1000	-15.464%	176	8,708	-7.317%
2026-02-18	5.0000	5.0000	4.8500	4.8500	-4.902%	87	8,730	-21.649%
2026-02-17	5.6500	5.7500	4.9500	5.1000	-20.313%	27	8,803	-25.490%
2026-02-13	5.9500	6.5000	5.0000	6.4000	+81.303%	326	8,968	-40.625%
2026-02-12	3.8100	4.0000	3.5000	3.5300	-10.633%	1,149	8,968	+7.649%
2026-02-11	4.3000	4.3000	3.7700	3.9500	-5.952%	37	7,839	-3.797%
2026-02-10	4.5000	4.5500	4.2000	4.2000	+12.000%	124	7,808	-9.524%
2026-02-09	3.8500	4.0200	3.7000	3.7500	-6.250%	68	7,825	+1.333%
2026-02-06	3.3000	4.0000	3.2200	4.0000	+24.611%	175	7,817	-5.000%
2026-02-05	3.4800	3.6500	3.2100	3.2100	-12.055%	1,588	7,849	+18.380%
2026-02-04	3.7000	3.7000	3.5500	3.6500	+7.670%	297	6,555	+4.110%
2026-02-03	3.5000	3.7500	3.3900	3.3900	-7.123%	276	6,567	+12.094%
2026-02-02	3.7500	3.8500	3.6500	3.6500	-6.410%	347	6,440	+4.110%
2026-01-30	4.1000	4.1000	3.7000	3.9000	-4.878%	147	6,680	-2.564%
2026-01-29	4.2400	4.3000	4.1000	4.1000	-4.651%	43	6,587	-7.317%
2026-01-28	4.2300	4.3000	4.0800	4.3000	+3.614%	429	6,567	-11.628%
2026-01-27	4.3100	4.3100	4.0800	4.1500	-8.389%	64	6,809	-8.434%
2026-01-26	4.6000	4.6000	4.5300	4.5300	-1.522%	3	6,760	-16.115%
2026-01-23	4.8000	4.8000	4.6000	4.6000	-11.708%	59	6,757	-17.391%
2026-01-22	5.3500	5.3500	5.1500	5.2100	-1.698%	289	6,709	-27.063%
2026-01-21	5.0200	5.3000	5.0000	5.3000	+8.163%	121	6,939	-28.302%
2026-01-20	4.9000	4.9700	4.7300	4.9000	-7.895%	10	6,994	-22.449%
2026-01-16	5.6000	5.6000	5.2500	5.3200	-3.273%	89	7,033	-28.571%
2026-01-15	5.8000	5.8000	5.5000	5.5000	-6.621%	90	7,033	-30.909%
2026-01-14	6.3200	6.3200	5.7000	5.8900	-15.857%	48	6,947	-35.484%
2026-01-13	7.0000	7.0000	7.0000	7.0000	-3.181%	7	6,938	-45.714%
2026-01-12	7.6000	7.6000	7.0000	7.2300	-0.276%	33	6,942	-47.441%
2026-01-09	7.8000	7.8000	7.2500	7.2500	-16.185%	3	6,935	-47.586%
2026-01-08	8.5500	8.6500	8.5500	8.6500	+4.343%	9	6,932	-56.069%
2026-01-07	7.1000	8.2900	7.0000	8.2900	+8.366%	25	6,941	-54.162%
2026-01-06	7.8000	7.8000	7.5500	7.6500	-3.652%	8	6,932	-50.327%
2026-01-05	7.6600	7.9400	7.4000	7.9400	+3.520%	29	6,937	-52.141%
2026-01-02	8.1000	8.1000	7.2500	7.6700	-2.911%	19	6,936	-50.456%
2025-12-30	7.8700	7.9000	7.7000	7.9000	-10.835%	4	6,939	-51.899%
2025-12-29	8.6100	8.9900	8.5600	8.8600	-0.449%	44	6,937	-57.111%
2025-12-26	9.2500	9.2500	8.8800	8.9000	-1.657%	3	6,934	-57.303%
2025-12-24	9.0500	9.0500	9.0500	9.0500	+0.556%	10	6,934	-58.011%
2025-12-23	9.0000	9.0000	9.0000	9.0000	-11.243%	1	6,934	-57.778%
2025-12-22	10.4500	10.4500	9.6000	10.1400	-2.500%	119	6,935	-62.525%
2025-12-19	9.0500	10.4000	9.0500	10.4000	+25.301%	712	7,040	-63.462%
2025-12-18	7.0900	8.3000	7.0000	8.3000	+27.692%	205	7,560	-54.217%
2025-12-17	6.8800	6.8800	6.5000	6.5000	-1.216%	106	7,754	-41.538%
2025-12-16	7.0100	7.1000	6.5800	6.5800	-16.178%	10	7,852	-42.249%
2025-12-15	7.1000	7.8500	7.1000	7.8500	+4.667%	36	7,852	-51.592%
2025-12-12	6.3000	7.9000	6.3000	7.5000	+32.042%	67	7,857	-49.333%
2025-12-11	5.6500	5.9000	5.1500	5.6800	-9.841%	51	7,878	-33.099%
2025-12-10	6.1000	6.6500	6.1000	6.3000	0.000%	28	7,883	-39.683%
2025-12-09	6.2000	6.4000	6.2000	6.3000	+1.124%	13	7,899	-39.683%
2025-12-08	6.1500	6.2400	5.9500	6.2300	-12.500%	38	7,901	-39.005%
2025-12-05	6.8000	7.1500	6.7500	7.1200	+6.269%	17	7,905	-46.629%
2025-12-04	6.5000	6.7000	6.3000	6.7000	+3.077%	6	7,913	-43.284%
2025-12-03	6.1500	6.5000	6.1000	6.5000	+3.175%	11	7,915	-41.538%
2025-12-02	6.1400	6.4000	6.1400	6.3000	-1.563%	26	7,912	-39.683%
2025-12-01	6.2000	6.4000	6.1000	6.4000	+9.402%	80	7,921	-40.625%
2025-11-28	5.8500	5.8500	5.8500	5.8500	+9.346%	1	7,947	-35.043%
2025-11-26	4.8000	5.3500	4.8000	5.3500	+11.458%	39	7,955	-28.972%
2025-11-25	4.6800	4.8500	4.6800	4.8000	+8.597%	15	7,955	-20.833%
2025-11-24	4.3500	4.4200	4.3500	4.4200	+4.739%	6	7,940	-14.027%
2025-11-21	3.9300	4.3800	3.7000	4.2200	-13.878%	52	7,943	-9.953%
2025-11-20	4.8000	4.9000	4.6000	4.9000	+12.385%	17	7,917	-22.449%
2025-11-19	4.3200	4.3600	4.1000	4.3600	-5.217%	80	7,918	-12.844%
2025-11-18	4.3300	4.6000	4.2200	4.6000	+6.236%	24	7,907	-17.391%
2025-11-17	4.2300	4.6000	4.2100	4.3300	-6.882%	97	7,892	-12.240%
2025-11-14	5.0000	5.0700	4.5400	4.6500	-15.761%	226	7,888	-18.280%
2025-11-13	6.1500	6.5000	5.5200	5.5200	-11.680%	107	7,975	-31.159%
2025-11-12	6.3500	6.3500	5.5000	6.2500	-6.716%	318	8,063	-39.200%
2025-11-11	5.2500	6.7500	5.2500	6.7000	+19.643%	276	8,125	-43.284%
2025-11-10	4.3000	5.6000	4.3000	5.6000	+25.843%	57	8,176	-32.143%
2025-11-07	3.9000	4.4600	3.8900	4.4500	+5.952%	102	8,191	-14.607%
2025-11-06	4.3000	4.7500	3.8000	4.2000	-7.692%	230	8,174	-9.524%
2025-11-05	3.3500	4.9000	3.3500	4.5500	+59.649%	733	8,270	-16.484%
2025-11-04	3.0000	3.0000	2.8500	2.8500	-11.765%	926	8,589	+33.333%
2025-11-03	3.4000	3.4000	3.2300	3.2300	-10.278%	58	7,850	+17.647%
2025-10-31	3.2000	3.6000	3.0900	3.6000	+12.500%	85	7,850	+5.556%
2025-10-30	3.3000	3.3000	3.1000	3.2000	-9.859%	39	7,847	+18.750%
2025-10-29	3.4500	3.6000	3.4400	3.5500	+7.576%	133	7,833	+7.042%
2025-10-28	3.2500	3.3500	3.2500	3.3000	+4.762%	115	7,791	+15.152%
2025-10-27	3.1000	3.4000	3.1000	3.1500	0.000%	29	7,727	+20.635%
2025-10-24	3.1500	3.2000	3.0800	3.1500	+2.606%	54	7,727	+20.635%
2025-10-23	2.8300	3.0700	2.8300	3.0700	-0.968%	14	7,688	+23.779%
2025-10-22	3.1800	3.1800	2.9700	3.1000	-3.727%	19	7,687	+22.581%
2025-10-21	3.1000	3.3500	2.9700	3.2200	+9.153%	83	7,674	+18.012%
2025-10-20	3.0000	3.0000	2.9500	2.9500	-5.449%	81	7,716	+28.814%
2025-10-17	3.1000	3.1200	3.1000	3.1200	+2.295%	8	7,635	+21.795%
2025-10-16	3.2000	3.2000	3.0500	3.0500	-9.496%	7	7,638	+24.590%
2025-10-15	3.3000	3.4500	3.3000	3.3700	+2.744%	44	7,644	+12.760%
2025-10-14	2.9400	3.2800	2.9400	3.2800	+1.235%	38	7,623	+15.854%
2025-10-13	3.2000	3.4000	3.2000	3.2400	+6.230%	21	7,639	+17.284%
2025-10-10	3.2500	3.3000	3.0000	3.0500	-2.556%	107	7,645	+24.590%
2025-10-09	3.2000	3.2500	3.1000	3.1300	-2.188%	121	7,625	+21.406%
2025-10-08	3.3000	3.3500	3.2000	3.2000	-4.478%	694	7,509	+18.750%
2025-10-07	3.5000	3.5000	3.3300	3.3500	-4.286%	40	6,895	+13.433%
2025-10-06	3.6000	3.6000	3.4800	3.5000	+5.105%	52	6,895	+8.571%
2025-10-03	3.5000	3.5000	3.3000	3.3300	-4.857%	50	6,863	+14.114%
2025-10-02	3.9500	3.9500	3.3500	3.5000	-16.667%	652	6,816	+8.571%
2025-10-01	4.3000	4.3500	4.2000	4.2000	0.000%	5	6,249	-9.524%
2025-09-30	4.4000	4.4000	4.1100	4.2000	-8.696%	282	6,247	-9.524%
2025-09-29	4.5000	4.6900	4.5000	4.6000	-5.738%	51	6,364	-17.391%
2025-09-26	5.2000	5.3000	4.8500	4.8800	-2.982%	104	6,347	-22.131%
2025-09-25	4.9500	5.0500	4.6300	5.0300	+0.600%	38	6,323	-24.453%
2025-09-24	4.5200	5.0000	4.5200	5.0000	+7.527%	20	6,347	-24.000%
2025-09-23	4.6200	4.8500	4.6000	4.6500	+3.333%	95	6,360	-18.280%
2025-09-22	3.8500	4.6200	3.7400	4.5000	+13.350%	91	6,422	-15.556%
2025-09-19	3.9500	3.9700	3.8500	3.9700	-7.243%	27	6,443	-4.282%
2025-09-18	3.9000	4.2800	3.9000	4.2800	+15.676%	82	6,423	-11.215%
2025-09-17	3.9000	4.0100	3.5500	3.7000	-3.141%	68	6,440	+2.703%
2025-09-16	3.6500	4.0500	3.5000	3.8200	+10.725%	112	6,447	-0.524%
2025-09-15	3.3400	3.4500	3.3400	3.4500	+4.863%	6	6,490	+10.145%
2025-09-12	3.4500	3.6000	3.1000	3.2900	-11.559%	363	6,490	+15.502%
2025-09-11	3.9500	4.0200	3.7200	3.7200	+3.333%	374	6,840	+2.151%
2025-09-10	3.6000	3.6000	3.5000	3.6000	+4.348%	12	6,772	+5.556%
2025-09-09	3.5400	3.7000	3.4500	3.4500	-4.167%	44	6,775	+10.145%
2025-09-08	3.7500	3.7500	3.5600	3.6000	-2.703%	212	6,747	+5.556%
2025-09-05	3.5000	3.9100	3.5000	3.7000	+8.187%	160	6,979	+2.703%
2025-09-04	3.6100	3.6100	3.2000	3.4200	-16.585%	76	6,906	+11.111%
2025-09-03	3.6500	4.2500	3.6500	4.1000	+16.147%	484	6,909	-7.317%
2025-09-02	3.1100	3.5300	3.0500	3.5300	+8.615%	36	7,100	+7.649%
2025-08-29	3.3500	3.3500	3.1600	3.2500	-1.515%	35	7,041	+16.923%
2025-08-28	3.1000	3.3000	3.1000	3.3000	+3.125%	16	7,041	+15.152%
2025-08-27	3.2000	3.2400	3.1800	3.2000	+4.918%	31	7,047	+18.750%
2025-08-26	2.9800	3.0500	2.9800	3.0500	-0.327%	3	7,047	+24.590%
2025-08-25	3.1000	3.1000	2.9500	3.0600	+6.250%	36	7,046	+24.183%
2025-08-22	2.7500	2.9500	2.7300	2.8800	+20.000%	155	7,070	+31.944%
2025-08-21	2.4000	2.4000	2.4000	2.4000	-1.639%	1	7,059	+58.333%
2025-08-20	2.4400	2.4400	2.4400	2.4400	-4.314%	1	7,058	+55.738%
2025-08-19	2.6300	2.6300	2.5100	2.5500	-5.556%	64	7,058	+49.020%
2025-08-18	2.5100	2.7300	2.5000	2.7000	+3.846%	17	7,063	+40.741%
2025-08-15	2.5100	2.6000	2.5100	2.6000	+1.961%	58	7,063	+46.154%
2025-08-14	2.4000	2.5700	2.4000	2.5500	+4.082%	24	7,017	+49.020%
2025-08-13	2.5200	2.5200	2.4500	2.4500	+2.941%	59	7,002	+55.102%
2025-08-12	2.5100	2.5100	2.2900	2.3800	-4.800%	92	7,059	+59.664%
2025-08-11	2.5100	2.5600	2.4600	2.5000	+6.383%	150	7,120	+52.000%
2025-08-08	2.5100	2.5100	2.3500	2.3500	-3.689%	251	7,209	+61.702%
2025-08-07	2.6000	2.6000	2.4400	2.4400	+1.667%	96	7,282	+55.738%
2025-08-06	2.4700	2.6100	2.3700	2.4000	-11.111%	55	7,371	+58.333%
2025-08-05	2.7500	2.8500	2.7000	2.7000	-3.915%	23	7,363	+40.741%
2025-08-04	2.9300	2.9300	2.8100	2.8100	+0.717%	2,517	8,110	+35.231%
2025-08-01	3.0000	3.0600	2.7800	2.7900	-8.525%	99	5,609	+36.201%
2025-07-31	3.2000	3.2000	3.0500	3.0500	-4.688%	19	5,528	+24.590%
2025-07-30	3.1500	3.3000	3.1500	3.2000	-1.538%	21	5,543	+18.750%
2025-07-29	3.5500	3.5500	3.2500	3.2500	-11.444%	90	5,529	+16.923%
2025-07-28	3.7500	3.7500	3.6500	3.6700	-3.675%	17	5,562	+3.542%
2025-07-25	3.9500	4.1000	3.7600	3.8100	+2.973%	39	5,547	-0.262%
2025-07-24	3.5500	3.7000	3.5500	3.7000	-5.128%	11	5,580	+2.703%
2025-07-23	3.9000	3.9400	3.8000	3.9000	-1.763%	21	5,574	-2.564%
2025-07-22	3.6200	4.1400	3.6200	3.9700	+8.767%	273	5,565	-4.282%
2025-07-21	3.9000	3.9900	3.6500	3.6500	-2.667%	84	5,553	+4.110%
2025-07-18	3.2500	3.8000	3.2500	3.7500	+17.188%	810	5,496	+1.333%
2025-07-17	3.2400	3.5000	3.2000	3.2000	+11.888%	10	6,099	+18.750%
2025-07-16	3.0300	3.0300	2.7500	2.8600	-12.000%	256	6,096	+32.867%
2025-07-15	3.1500	3.2500	3.1000	3.2500	+3.175%	73	6,109	+16.923%
2025-07-14	3.1000	3.2000	3.0500	3.1500	-5.405%	41	6,130	+20.635%
2025-07-11	3.3300	3.3300	3.3300	3.3300	-7.500%	10	6,099	+14.114%
2025-07-10	3.4300	3.6000	3.4300	3.6000	+4.651%	26	6,089	+5.556%
2025-07-09	3.5000	3.5000	3.4400	3.4400	-0.290%	40	6,081	+10.465%
2025-07-08	3.5000	3.6000	3.4500	3.4500	+6.154%	12	6,066	+10.145%
2025-07-07	3.4000	3.4000	3.1000	3.2500	-8.964%	6	6,061	+16.923%
2025-07-03	3.4000	3.5700	3.4000	3.5700	+7.530%	32	6,055	+6.443%
2025-07-02	3.5000	3.5800	3.3200	3.3200	-11.467%	58	6,055	+14.458%
2025-07-01	3.8000	3.8000	3.4500	3.7500	-2.597%	245	6,111	+1.333%
2025-06-30	3.8800	3.9000	3.8500	3.8500	0.000%	34	5,961	-1.299%
2025-06-27	3.9800	3.9800	3.8500	3.8500	-7.229%	12	5,974	-1.299%
2025-06-26	4.1000	4.2000	4.0600	4.1500	+3.750%	89	5,969	-8.434%
2025-06-25	4.0800	4.0800	4.0000	4.0000	0.000%	2	5,949	-5.000%
2025-06-24	4.1000	4.2000	4.0000	4.0000	-2.439%	219	5,948	-5.000%
2025-06-23	4.1700	4.1700	4.1000	4.1000	+3.797%	18	5,799	-7.317%
2025-06-20	4.0500	4.1000	3.9500	3.9500	-4.819%	76	5,806	-3.797%
2025-06-18	4.0800	4.2200	4.0500	4.1500	+3.750%	666	5,161	-8.434%
2025-06-17	4.0500	4.1300	3.9000	4.0000	-8.046%	74	5,161	-5.000%
2025-06-16	3.9000	4.4200	3.9000	4.3500	+10.127%	9	5,107	-12.644%
2025-06-13	4.0500	4.1400	3.9500	3.9500	-8.986%	38	5,110	-3.797%
2025-06-12	4.4100	4.4500	4.3400	4.3400	-1.364%	63	5,094	-12.442%
2025-06-11	4.7000	4.7000	4.4000	4.4000	-3.084%	2	5,080	-13.636%
2025-06-10	4.5800	4.5800	4.5400	4.5400	-1.304%	11	5,079	-16.300%
2025-06-09	4.3000	4.6000	4.3000	4.6000	+8.235%	38	5,068	-17.391%
2025-06-06	4.3000	4.3000	4.2500	4.2500	-1.848%	100	5,031	-10.588%
2025-06-05	4.0900	4.3300	4.0900	4.3300	+1.643%	2	4,983	-12.240%
2025-06-04	4.4500	4.4500	4.2600	4.2600	-8.190%	6	4,983	-10.798%
2025-06-03	4.6000	4.7200	4.6000	4.6400	+9.176%	3	4,983	-18.103%
2025-06-02	4.3000	4.3000	4.2000	4.2500	-9.574%	54	4,980	-10.588%
2025-05-30	4.9000	4.9000	4.7000	4.7000	-6.000%	74	4,932	-19.149%
2025-05-29	5.2500	5.2800	5.0000	5.0000	-9.910%	9	4,902	-24.000%
2025-05-28	5.3500	5.5500	5.3500	5.5500	+9.901%	5	4,904	-31.532%
2025-05-27	5.1000	5.1800	5.0000	5.0500	-9.336%	20	4,909	-24.752%
2025-05-23	5.5700	5.5700	5.5700	5.5700	-3.966%	10	4,909	-31.777%
2025-05-22	5.6400	5.8000	5.6200	5.8000	-0.855%	40	4,909	-34.483%
2025-05-21	6.4100	6.4100	5.8500	5.8500	-7.874%	25	4,906	-35.043%
2025-05-20	6.0300	6.6000	6.0300	6.3500	+7.627%	359	4,917	-40.157%
2025-05-19	5.3500	5.9000	5.3500	5.9000	+5.357%	29	5,021	-35.593%
2025-05-16	5.3500	5.6000	5.3500	5.6000	+10.891%	66	5,038	-32.143%
2025-05-15	5.0000	5.3800	5.0000	5.0500	+4.124%	120	5,059	-24.752%
2025-05-14	4.5500	4.9500	4.5500	4.8500	-2.218%	62	5,092	-21.649%
2025-05-13	4.8500	5.0000	4.8000	4.9600	+5.983%	120	5,101	-23.387%
2025-05-12	4.9500	4.9500	4.6800	4.6800	-0.637%	85	5,103	-18.803%
2025-05-09	4.1800	4.9000	4.1800	4.7100	+9.535%	172	5,142	-19.321%
2025-05-08	3.8000	4.3000	3.8000	4.3000	+24.638%	66	5,157	-11.628%
2025-05-07	3.9300	3.9300	3.4500	3.4500	-15.854%	114	5,136	+10.145%
2025-05-06	4.1800	4.1800	4.0900	4.1000	-4.651%	13	5,129	-7.317%
2025-05-05	4.4500	4.4500	3.9500	4.3000	-2.273%	241	5,126	-11.628%
2025-05-02	4.2900	4.4900	4.2900	4.4000	-1.124%	22	5,119	-13.636%
2025-05-01	4.3900	4.6100	4.3900	4.4500	+2.771%	146	5,126	-14.607%
2025-04-30	3.8500	4.3300	3.8000	4.3300	+5.610%	220	5,094	-12.240%
2025-04-29	3.8600	4.1000	3.8600	4.1000	+1.235%	46	5,040	-7.317%
2025-04-28	3.8600	4.0500	3.7000	4.0500	+13.128%	110	5,038	-6.173%
2025-04-25	3.5000	3.5800	3.5000	3.5800	+5.294%	18	5,118	+6.145%
2025-04-24	3.3500	3.4000	3.3000	3.4000	+2.102%	16	5,118	+11.765%
2025-04-23	3.3600	3.3600	3.3300	3.3300	+7.419%	6	5,118	+14.114%
2025-04-22	3.0800	3.1000	3.0800	3.1000	+12.727%	41	5,118	+22.581%
2025-04-21	2.9100	2.9700	2.7500	2.7500	-15.385%	95	5,158	+38.182%
2025-04-17	3.2500	3.2500	3.2500	3.2500	+8.333%	1	5,167	+16.923%
2025-04-16	3.4000	3.4000	2.9900	3.0000	-6.250%	4	5,167	+26.667%
2025-04-15	3.5500	3.5500	3.2000	3.2000	-7.514%	11	5,167	+18.750%
2025-04-14	3.1000	3.4600	3.1000	3.4600	+10.543%	13	5,177	+9.827%
2025-04-10	3.3000	3.3000	3.0700	3.1300	-6.567%	7	5,167	+21.406%
2025-04-09	3.1500	3.3500	2.9500	3.3500	+15.917%	12	5,171	+13.433%
2025-04-08	3.4000	3.4000	2.8200	2.8900	-7.962%	4	5,174	+31.488%
2025-04-07	3.0100	3.2500	3.0100	3.1400	-3.385%	16	5,173	+21.019%
2025-04-04	3.0800	3.2500	2.9000	3.2500	-1.515%	104	5,175	+16.923%
2025-04-03	3.6200	3.6200	3.2500	3.3000	-12.000%	12	5,178	+15.152%
2025-04-02	4.1500	4.1500	3.7500	3.7500	-13.793%	40	5,176	+1.333%
2025-04-01	4.0000	4.4500	3.9000	4.3500	+11.538%	247	5,191	-12.644%
2025-03-31	3.7500	4.0000	3.7500	3.9000	+2.632%	38	5,244	-2.564%
2025-03-28	4.2500	4.2500	3.7000	3.8000	-9.524%	52	5,250	0.000%
2025-03-27	3.6700	4.3000	3.6700	4.2000	+12.903%	688	5,260	-9.524%
2025-03-26	3.8200	3.8300	3.7200	3.7200	+7.826%	33	5,874	+2.151%
2025-03-25	3.5000	3.5000	3.4000	3.4500	0.000%	157	5,861	+10.145%
2025-03-24	3.5000	3.5200	3.4500	3.4500	+17.347%	19	5,837	+10.145%
2025-03-21	2.8500	2.9400	2.8500	2.9400	+2.439%	4	5,831	+29.252%
2025-03-20	2.9000	2.9000	2.8500	2.8700	-8.889%	32	5,831	+32.404%
2025-03-19	3.2000	3.3000	3.1500	3.1500	+1.613%	28	5,800	+20.635%
2025-03-18	2.9200	3.4000	2.9200	3.1000	+6.529%	14	5,780	+22.581%
2025-03-17	2.8000	2.9500	2.8000	2.9100	+7.380%	308	5,781	+30.584%
2025-03-14	2.7000	2.7200	2.6900	2.7100	-0.368%	54	5,688	+40.221%
2025-03-13	2.8900	2.9000	2.7000	2.7200	-9.333%	47	5,660	+39.706%
2025-03-12	3.0500	3.1000	2.9800	3.0000	+1.695%	89	5,660	+26.667%
2025-03-11	3.0000	3.0000	2.8000	2.9500	-1.338%	95	5,582	+28.814%
2025-03-10	3.1100	3.3500	2.9900	2.9900	-3.548%	472	5,533	+27.090%
2025-03-07	3.0500	3.1000	2.7900	3.1000	-3.125%	108	5,511	+22.581%
2025-03-06	3.0500	3.2400	3.0500	3.2000	-1.538%	8	5,491	+18.750%
2025-03-05	3.2000	3.2500	3.1000	3.2500	+1.562%	50	5,491	+16.923%
2025-03-04	3.0500	3.2000	3.0000	3.2000	-4.478%	271	5,473	+18.750%
2025-03-03	3.6500	3.7500	3.2500	3.3500	-4.830%	178	5,594	+13.433%
2025-02-28	3.3500	3.6500	3.2200	3.5200	+3.529%	336	5,593	+7.955%
2025-02-27	3.4000	3.6200	3.3500	3.4000	0.000%	49	5,563	+11.765%
2025-02-26	3.5000	3.5000	3.4000	3.4000	+0.592%	23	5,566	+11.765%
2025-02-25	3.4500	3.5500	3.3800	3.3800	-6.111%	100	5,559	+12.426%
2025-02-24	3.7500	3.7700	3.6000	3.6000	-16.279%	256	5,493	+5.556%
2025-02-21	4.4300	4.5000	4.0700	4.3000	-12.245%	1,136	5,562	-11.628%
2025-02-20	4.7600	5.0000	4.6000	4.9000	-5.769%	120	5,638	-22.449%
2025-02-19	5.2000	5.3500	5.2000	5.2000	-2.439%	612	5,543	-26.923%
2025-02-18	4.8000	5.4500	4.8000	5.3300	+1.524%	123	5,054	-28.705%
2025-02-14	5.0300	5.2500	5.0300	5.2500	+12.903%	46	4,992	-27.619%
2025-02-13	4.2500	4.6500	4.2500	4.6500	+10.979%	34	4,972	-18.280%
2025-02-12	4.0500	4.1900	4.0500	4.1900	+2.195%	501	4,972	-9.308%
2025-02-11	4.3000	4.3000	4.1000	4.1000	-7.865%	5	5,241	-7.317%
2025-02-10	4.4000	4.4500	4.3500	4.4500	+8.010%	38	5,239	-14.607%
2025-02-07	4.3500	4.3500	4.1000	4.1200	-8.444%	224	5,217	-7.767%
2025-02-06	4.5000	4.5000	4.5000	4.5000	+1.580%	5	5,296	-15.556%
2025-02-05	4.5000	4.5100	4.4300	4.4300	-3.696%	7	5,293	-14.221%
2025-02-04	4.3000	4.6000	4.3000	4.6000	+9.524%	73	5,289	-17.391%
2025-02-03	3.8500	4.2000	3.8500	4.2000	0.000%	14	5,273	-9.524%
2025-01-31	4.3500	4.5000	4.2000	4.2000	0.000%	56	5,281	-9.524%
2025-01-30	4.2500	4.3000	4.2000	4.2000	+2.439%	26	5,281	-9.524%
2025-01-29	4.1000	4.2500	4.1000	4.1000	-6.818%	22	5,288	-7.317%
2025-01-28	4.5000	4.5000	4.3900	4.4000	-2.222%	6	5,273	-13.636%
2025-01-27	4.8500	4.9200	4.5000	4.5000	0.000%	305	5,274	-15.556%