Dark

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

EOD

Oct 1, 2026

1.66-1.190%(-0.02)954

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6100	1.7600	1.5300	1.6600	-1.190%	954	11,164	0.000%
2026-09-30	1.8600	1.9100	1.6800	1.6800	-5.618%	221	10,859	-1.190%
2026-09-29	1.7400	2.0000	1.6700	1.7800	+8.537%	480	10,901	-6.742%
2026-09-28	1.9000	1.9000	1.6200	1.6400	-20.000%	497	10,948	+1.220%
2026-09-25	2.0000	2.0700	2.0000	2.0500	-1.914%	102	10,677	-19.024%
2026-09-24	1.8000	2.1200	1.7000	2.0900	+16.760%	159	10,714	-20.574%
2026-09-23	1.8000	1.8700	1.6800	1.7900	-5.789%	231	10,782	-7.263%
2026-09-22	2.1600	2.1600	1.8400	1.9000	-9.524%	170	10,638	-12.632%
2026-09-21	2.2000	2.2000	2.0500	2.1000	+12.299%	93	10,557	-20.952%
2026-09-18	2.2000	2.2000	1.8100	1.8700	-13.023%	1,093	10,518	-11.230%
2026-09-17	2.3100	2.6100	2.1500	2.1500	+4.369%	688	9,773	-22.791%
2026-09-16	2.2100	2.2100	1.8300	2.0600	-8.850%	796	9,732	-19.417%
2026-09-15	2.3700	2.4700	2.1500	2.2600	-7.755%	146	9,304	-26.549%
2026-09-14	2.5500	2.6300	2.4500	2.4500	-7.197%	163	9,193	-32.245%
2026-09-11	2.9400	2.9600	2.6400	2.6400	-1.859%	203	9,082	-37.121%
2026-09-10	2.5000	2.9100	2.4500	2.6900	-9.122%	180	8,923	-38.290%
2026-09-09	2.8900	2.9600	2.8500	2.9600	+5.714%	73	8,923	-43.919%
2026-09-08	2.5300	2.8000	2.3900	2.8000	+12.000%	204	8,924	-40.714%
2026-09-04	2.4900	2.5000	2.3600	2.5000	-4.215%	47	8,916	-33.600%
2026-09-03	2.5100	2.7000	2.5100	2.6100	+8.750%	56	8,916	-36.398%
2026-09-02	2.5000	2.5000	2.3200	2.4000	+2.564%	39	8,916	-30.833%
2026-09-01	2.5400	2.5400	2.2900	2.3400	-13.333%	167	8,926	-29.060%
2026-08-31	2.9500	2.9500	2.7000	2.7000	+5.882%	72	8,865	-38.519%
2026-08-28	2.9000	2.9000	2.4600	2.5500	-22.727%	793	8,926	-34.902%
2026-08-27	3.3900	3.4000	3.2500	3.3000	+11.864%	21	8,845	-49.697%
2026-08-26	3.2500	3.2500	2.7400	2.9500	-9.231%	121	8,858	-43.729%
2026-08-25	3.3000	3.4500	3.2500	3.2500	0.000%	24	8,834	-48.923%
2026-08-24	3.3500	3.3500	3.2500	3.2500	-9.722%	36	8,824	-48.923%
2026-08-21	2.8100	3.6500	2.8100	3.6000	+29.496%	971	8,825	-53.889%
2026-08-20	2.7500	2.8000	2.5800	2.7800	+5.703%	317	9,044	-40.288%
2026-08-19	2.2200	2.6500	2.2200	2.6300	+26.442%	221	9,107	-36.882%
2026-08-18	1.9900	2.1200	1.8700	2.0800	-0.952%	1,212	9,053	-20.192%
2026-08-17	2.3400	2.3500	2.0700	2.1000	-12.863%	516	8,067	-20.952%
2026-08-14	2.7500	2.7700	2.4100	2.4100	-15.141%	489	7,825	-31.120%
2026-08-13	2.9100	2.9100	2.7800	2.8400	-1.730%	102	7,557	-41.549%
2026-08-12	3.0500	3.0500	2.8600	2.8900	-8.254%	8	7,557	-42.561%
2026-08-11	3.2200	3.2200	3.0800	3.1500	-3.077%	155	7,557	-47.302%
2026-08-10	3.0900	3.2500	3.0000	3.2500	+8.333%	113	7,544	-48.923%
2026-08-07	2.8400	3.0000	2.8400	3.0000	+14.068%	295	7,576	-44.667%
2026-08-06	2.7000	2.9000	2.6300	2.6300	-5.054%	34	7,575	-36.882%
2026-08-05	2.8200	2.9300	2.7000	2.7700	-7.667%	109	7,573	-40.072%
2026-08-04	2.9600	3.1500	2.9200	3.0000	+3.448%	357	7,547	-44.667%
2026-08-03	2.8000	2.9500	2.8000	2.9000	+3.571%	184	7,557	-42.759%
2026-07-31	3.9000	3.9000	2.7500	2.8000	-25.134%	144	7,454	-40.714%
2026-07-30	3.7500	3.8000	3.5400	3.7400	+2.466%	198	7,438	-55.615%
2026-07-29	3.6000	3.6500	3.6000	3.6500	+4.286%	217	7,393	-54.521%
2026-07-28	3.5000	3.5000	3.5000	3.5000	-9.561%	1	7,241	-52.571%
2026-07-27	3.8700	3.8700	3.8700	3.8700	+14.837%	4	7,241	-57.106%
2026-07-24	3.6500	3.6500	3.3000	3.3700	-11.316%	286	7,241	-50.742%
2026-07-23	3.9000	4.0000	3.8000	3.8000	-14.798%	39	7,295	-56.316%
2026-07-22	4.6000	4.6000	4.4600	4.4600	-3.254%	2	7,260	-62.780%
2026-07-21	4.6400	4.7100	4.6000	4.6100	+0.655%	182	7,260	-63.991%
2026-07-20	4.8800	4.8800	4.5700	4.5800	+14.500%	12	7,266	-63.755%
2026-07-16	4.0000	4.0000	4.0000	4.0000	-20.000%	2	7,268	-58.500%
2026-07-15	5.4000	5.5000	5.0000	5.0000	+16.279%	19	7,268	-66.800%
2026-07-14	4.7500	4.7500	4.1500	4.3000	-3.371%	137	7,269	-61.395%
2026-07-13	4.7500	4.8200	4.4500	4.4500	-7.292%	21	7,272	-62.697%
2026-07-10	5.4600	5.5000	4.8000	4.8000	-7.692%	6	7,260	-65.417%
2026-07-09	4.0000	5.2300	4.0000	5.2000	+29.353%	27	7,261	-68.077%
2026-07-08	3.6000	4.0200	3.6000	4.0200	-2.190%	460	7,270	-58.706%
2026-07-07	4.9000	5.2000	4.1100	4.1100	-40.435%	1,337	7,252	-59.611%
2026-07-06	5.7800	6.9000	5.6500	6.9000	+21.053%	478	7,246	-75.942%
2026-07-02	5.0800	6.7000	5.0500	5.7000	+24.726%	782	7,282	-70.877%
2026-07-01	4.6500	4.8500	4.5700	4.5700	-3.383%	832	7,282	-63.676%
2026-06-30	4.3100	4.7500	4.3100	4.7300	+11.033%	504	8,110	-64.905%
2026-06-29	3.8500	4.5000	3.8500	4.2600	+25.294%	305	8,428	-61.033%
2026-06-26	2.9900	3.5000	2.9800	3.4000	+23.188%	1,612	8,240	-51.176%
2026-06-25	2.8500	2.8500	2.7400	2.7600	+0.364%	176	7,481	-39.855%
2026-06-24	3.2500	3.2700	2.7500	2.7500	-9.539%	83	7,479	-39.636%
2026-06-23	3.2300	3.2500	3.0300	3.0400	-8.709%	73	7,412	-45.395%
2026-06-22	3.5000	3.6000	3.3300	3.3300	-16.750%	296	7,379	-50.150%
2026-06-18	4.0500	4.0500	3.8800	4.0000	-2.439%	13	7,250	-58.500%
2026-06-17	4.4000	4.4000	4.0500	4.1000	+7.330%	17	7,250	-59.512%
2026-06-16	3.8000	3.8200	3.8000	3.8200	-13.182%	28	7,250	-56.545%
2026-06-15	4.5400	4.5400	4.2600	4.4000	+4.019%	7	7,170	-62.273%
2026-06-12	3.8000	4.2300	3.5900	4.2300	+18.156%	122	7,170	-60.757%
2026-06-11	3.0000	3.5800	2.9500	3.5800	+13.651%	135	7,170	-53.631%
2026-06-10	3.3500	3.3500	3.1500	3.1500	-16.667%	13	7,131	-47.302%
2026-06-09	4.5000	4.5000	3.5900	3.7800	-19.574%	123	7,126	-56.085%
2026-06-08	4.2500	5.0000	4.2500	4.7000	+7.306%	349	7,098	-64.681%
2026-06-05	4.9500	4.9500	4.2000	4.3800	-18.587%	50	7,133	-62.100%
2026-06-04	5.4000	5.7600	5.1500	5.3800	-4.100%	240	7,130	-69.145%
2026-06-03	5.0400	5.8500	5.0400	5.6100	+16.875%	304	7,140	-70.410%
2026-06-02	4.5500	5.0800	4.5000	4.8000	-0.415%	1,081	7,410	-65.417%
2026-06-01	4.0000	4.8200	4.0000	4.8200	+20.500%	507	8,140	-65.560%
2026-05-29	3.3400	4.2800	3.2200	4.0000	+19.403%	155	8,623	-58.500%
2026-05-28	3.1000	3.4000	3.0800	3.3500	+8.065%	275	8,667	-50.448%
2026-05-27	3.0000	3.1000	3.0000	3.1000	+5.442%	32	8,733	-46.452%
2026-05-26	2.7600	3.0700	2.7600	2.9400	+8.889%	112	8,733	-43.537%
2026-05-22	2.8000	2.8300	2.6700	2.7000	-2.878%	18	8,733	-38.519%
2026-05-21	2.6600	2.7800	2.4900	2.7800	+15.353%	36	8,735	-40.288%
2026-05-20	2.0400	2.4600	1.9400	2.4100	+17.561%	277	8,735	-31.120%
2026-05-19	2.2000	2.2000	1.9100	2.0500	-5.093%	103	8,629	-19.024%
2026-05-18	2.3800	2.3800	2.1200	2.1600	-17.241%	521	8,629	-23.148%
2026-05-15	2.5000	2.6200	2.5000	2.6100	-10.000%	32	8,629	-36.398%
2026-05-14	2.7500	2.9600	2.7000	2.9000	+7.011%	247	8,378	-42.759%
2026-05-13	2.5900	2.9600	2.5700	2.7100	+9.717%	253	8,212	-38.745%
2026-05-12	2.6100	2.6100	2.2800	2.4700	-3.891%	414	8,212	-32.794%
2026-05-11	2.5500	2.7200	2.5500	2.5700	-1.908%	99	8,212	-35.409%
2026-05-08	2.6000	2.6900	2.4000	2.6200	+1.550%	82	8,178	-36.641%
2026-05-07	2.7500	2.9500	2.5800	2.5800	-3.731%	209	8,142	-35.659%
2026-05-06	2.9500	3.0500	2.6800	2.6800	-7.586%	132	8,107	-38.060%
2026-05-05	2.9500	3.1500	2.7800	2.9000	+0.694%	222	8,089	-42.759%
2026-05-04	3.0500	3.1000	2.8300	2.8800	-11.385%	206	8,122	-42.361%
2026-05-01	3.7500	3.7500	3.2200	3.2500	-23.529%	248	7,864	-48.923%
2026-04-30	4.0100	4.2500	4.0000	4.2500	+6.516%	24	7,864	-60.941%
2026-04-29	4.0000	4.0000	3.9900	3.9900	-1.481%	4	7,859	-58.396%
2026-04-28	4.0000	4.0500	4.0000	4.0500	-10.989%	8	7,857	-59.012%
2026-04-27	4.6000	4.6000	4.5000	4.5500	+4.598%	227	7,861	-63.516%
2026-04-24	4.5000	4.5000	4.2900	4.3500	-6.852%	30	8,063	-61.839%
2026-04-23	4.9000	4.9600	4.6700	4.6700	-12.710%	45	8,050	-64.454%
2026-04-22	5.0900	5.5100	5.0000	5.3500	+8.740%	75	8,079	-68.972%
2026-04-21	4.8000	5.0500	4.7500	4.9200	+2.500%	83	8,154	-66.260%
2026-04-20	4.8800	4.8800	4.8000	4.8000	-4.000%	33	8,154	-65.417%
2026-04-17	5.0500	5.3500	4.9000	5.0000	+7.527%	105	8,187	-66.800%
2026-04-16	4.6500	4.7300	4.6500	4.6500	+8.140%	26	8,245	-64.301%
2026-04-15	4.1300	4.3000	4.0500	4.3000	+5.651%	49	8,261	-61.395%
2026-04-14	4.5000	4.5000	4.0700	4.0700	+0.494%	54	8,275	-59.214%
2026-04-13	3.8300	4.0500	3.8300	4.0500	+8.871%	18	8,326	-59.012%
2026-04-10	3.8000	4.0000	3.7200	3.7200	+1.918%	63	8,327	-55.376%
2026-04-09	3.5200	3.7100	3.4400	3.6500	+2.817%	28	8,337	-54.521%
2026-04-08	3.5500	3.6500	3.4500	3.5500	+5.341%	59	8,321	-53.239%
2026-04-07	3.7500	3.7500	3.2800	3.3700	-10.133%	9	8,292	-50.742%
2026-04-06	3.8200	3.8200	3.6000	3.7500	-1.316%	44	8,287	-55.733%
2026-04-02	3.7300	3.8000	3.6600	3.8000	+2.703%	115	8,134	-56.316%
2026-04-01	3.8200	3.8200	3.6600	3.7000	+4.225%	11	8,134	-55.135%
2026-03-31	3.3800	3.5500	3.3800	3.5500	+9.231%	24	8,133	-53.239%
2026-03-30	3.5000	3.5100	3.1900	3.2500	-9.972%	84	8,131	-48.923%
2026-03-27	3.6400	3.8000	3.5700	3.6100	-12.802%	56	8,124	-54.017%
2026-03-25	4.5000	4.6500	4.1400	4.1400	-1.429%	12	8,107	-59.903%
2026-03-24	4.2000	4.2100	4.1500	4.2000	0.000%	223	8,108	-60.476%
2026-03-23	4.2500	4.5400	4.2000	4.2000	+13.514%	160	8,279	-60.476%
2026-03-20	4.0000	4.0000	3.6200	3.7000	-14.943%	453	8,423	-55.135%
2026-03-19	4.6500	4.8600	4.2000	4.3500	+11.538%	221	8,165	-61.839%
2026-03-18	4.0500	4.0500	3.9000	3.9000	-6.475%	45	8,129	-57.436%
2026-03-17	4.1500	4.1700	4.0000	4.1700	+8.312%	91	8,131	-60.192%
2026-03-16	3.8000	3.9500	3.6000	3.8500	+5.191%	69	8,132	-56.883%
2026-03-13	3.9000	3.9500	3.6000	3.6600	-8.500%	151	8,125	-54.645%
2026-03-12	4.8000	4.8000	4.0000	4.0000	-13.978%	165	8,050	-58.500%
2026-03-11	4.8500	4.8500	4.5400	4.6500	-7.000%	55	8,200	-64.301%
2026-03-10	4.4000	5.4500	4.4000	5.0000	+16.279%	72	8,224	-66.800%
2026-03-09	4.2000	4.3000	4.1000	4.3000	+3.614%	310	8,284	-61.395%
2026-03-06	4.0000	4.1500	3.9500	4.1500	+6.410%	18	8,584	-60.000%
2026-03-05	3.6100	3.9500	3.6000	3.9000	+3.448%	217	8,600	-57.436%
2026-03-04	3.9000	3.9500	3.6000	3.7700	-6.914%	364	8,754	-55.968%
2026-03-03	3.7500	4.2100	3.7500	4.0500	+4.651%	20	8,848	-59.012%
2026-03-02	3.7700	3.9500	3.7700	3.8700	-5.610%	21	8,851	-57.106%
2026-02-27	4.0800	4.1000	4.0000	4.1000	-2.381%	5	8,846	-59.512%
2026-02-26	4.3500	4.3500	4.1800	4.2000	-1.176%	18	8,844	-60.476%
2026-02-25	4.1700	4.2500	4.1700	4.2500	+7.323%	3	8,835	-60.941%
2026-02-24	3.8500	4.1000	3.8500	3.9600	+2.857%	25	8,835	-58.081%
2026-02-23	4.0400	4.0400	3.7700	3.8500	-3.266%	75	8,834	-56.883%
2026-02-20	4.1200	4.1500	3.8500	3.9800	-2.927%	718	8,805	-58.291%
2026-02-19	4.4000	4.4000	4.0500	4.1000	-15.464%	176	8,708	-59.512%
2026-02-18	5.0000	5.0000	4.8500	4.8500	-4.902%	87	8,730	-65.773%
2026-02-17	5.6500	5.7500	4.9500	5.1000	-20.313%	27	8,803	-67.451%
2026-02-13	5.9500	6.5000	5.0000	6.4000	+81.303%	326	8,968	-74.063%
2026-02-12	3.8100	4.0000	3.5000	3.5300	-10.633%	1,149	8,968	-52.975%
2026-02-11	4.3000	4.3000	3.7700	3.9500	-5.952%	37	7,839	-57.975%
2026-02-10	4.5000	4.5500	4.2000	4.2000	+12.000%	124	7,808	-60.476%
2026-02-09	3.8500	4.0200	3.7000	3.7500	-6.250%	68	7,825	-55.733%
2026-02-06	3.3000	4.0000	3.2200	4.0000	+24.611%	175	7,817	-58.500%
2026-02-05	3.4800	3.6500	3.2100	3.2100	-12.055%	1,588	7,849	-48.287%
2026-02-04	3.7000	3.7000	3.5500	3.6500	+7.670%	297	6,555	-54.521%
2026-02-03	3.5000	3.7500	3.3900	3.3900	-7.123%	276	6,567	-51.032%
2026-02-02	3.7500	3.8500	3.6500	3.6500	-6.410%	347	6,440	-54.521%
2026-01-30	4.1000	4.1000	3.7000	3.9000	-4.878%	147	6,680	-57.436%
2026-01-29	4.2400	4.3000	4.1000	4.1000	-4.651%	43	6,587	-59.512%
2026-01-28	4.2300	4.3000	4.0800	4.3000	+3.614%	429	6,567	-61.395%
2026-01-27	4.3100	4.3100	4.0800	4.1500	-8.389%	64	6,809	-60.000%
2026-01-26	4.6000	4.6000	4.5300	4.5300	-1.522%	3	6,760	-63.355%
2026-01-23	4.8000	4.8000	4.6000	4.6000	-11.708%	59	6,757	-63.913%
2026-01-22	5.3500	5.3500	5.1500	5.2100	-1.698%	289	6,709	-68.138%
2026-01-21	5.0200	5.3000	5.0000	5.3000	+8.163%	121	6,939	-68.679%
2026-01-20	4.9000	4.9700	4.7300	4.9000	-7.895%	10	6,994	-66.122%
2026-01-16	5.6000	5.6000	5.2500	5.3200	-3.273%	89	7,033	-68.797%
2026-01-15	5.8000	5.8000	5.5000	5.5000	-6.621%	90	7,033	-69.818%
2026-01-14	6.3200	6.3200	5.7000	5.8900	-15.857%	48	6,947	-71.817%
2026-01-13	7.0000	7.0000	7.0000	7.0000	-3.181%	7	6,938	-76.286%
2026-01-12	7.6000	7.6000	7.0000	7.2300	-0.276%	33	6,942	-77.040%
2026-01-09	7.8000	7.8000	7.2500	7.2500	-16.185%	3	6,935	-77.103%
2026-01-08	8.5500	8.6500	8.5500	8.6500	+4.343%	9	6,932	-80.809%
2026-01-07	7.1000	8.2900	7.0000	8.2900	+8.366%	25	6,941	-79.976%
2026-01-06	7.8000	7.8000	7.5500	7.6500	-3.652%	8	6,932	-78.301%
2026-01-05	7.6600	7.9400	7.4000	7.9400	+3.520%	29	6,937	-79.093%
2026-01-02	8.1000	8.1000	7.2500	7.6700	-2.911%	19	6,936	-78.357%
2025-12-30	7.8700	7.9000	7.7000	7.9000	-10.835%	4	6,939	-78.987%
2025-12-29	8.6100	8.9900	8.5600	8.8600	-0.449%	44	6,937	-81.264%
2025-12-26	9.2500	9.2500	8.8800	8.9000	-1.657%	3	6,934	-81.348%
2025-12-24	9.0500	9.0500	9.0500	9.0500	+0.556%	10	6,934	-81.657%
2025-12-23	9.0000	9.0000	9.0000	9.0000	-11.243%	1	6,934	-81.556%
2025-12-22	10.4500	10.4500	9.6000	10.1400	-2.500%	119	6,935	-83.629%
2025-12-19	9.0500	10.4000	9.0500	10.4000	+25.301%	712	7,040	-84.038%
2025-12-18	7.0900	8.3000	7.0000	8.3000	+27.692%	205	7,560	-80.000%
2025-12-17	6.8800	6.8800	6.5000	6.5000	-1.216%	106	7,754	-74.462%
2025-12-16	7.0100	7.1000	6.5800	6.5800	-16.178%	10	7,852	-74.772%
2025-12-15	7.1000	7.8500	7.1000	7.8500	+4.667%	36	7,852	-78.854%
2025-12-12	6.3000	7.9000	6.3000	7.5000	+32.042%	67	7,857	-77.867%
2025-12-11	5.6500	5.9000	5.1500	5.6800	-9.841%	51	7,878	-70.775%
2025-12-10	6.1000	6.6500	6.1000	6.3000	0.000%	28	7,883	-73.651%
2025-12-09	6.2000	6.4000	6.2000	6.3000	+1.124%	13	7,899	-73.651%
2025-12-08	6.1500	6.2400	5.9500	6.2300	-12.500%	38	7,901	-73.355%
2025-12-05	6.8000	7.1500	6.7500	7.1200	+6.269%	17	7,905	-76.685%
2025-12-04	6.5000	6.7000	6.3000	6.7000	+3.077%	6	7,913	-75.224%
2025-12-03	6.1500	6.5000	6.1000	6.5000	+3.175%	11	7,915	-74.462%
2025-12-02	6.1400	6.4000	6.1400	6.3000	-1.563%	26	7,912	-73.651%
2025-12-01	6.2000	6.4000	6.1000	6.4000	+9.402%	80	7,921	-74.063%
2025-11-28	5.8500	5.8500	5.8500	5.8500	+9.346%	1	7,947	-71.624%
2025-11-26	4.8000	5.3500	4.8000	5.3500	+11.458%	39	7,955	-68.972%
2025-11-25	4.6800	4.8500	4.6800	4.8000	+8.597%	15	7,955	-65.417%
2025-11-24	4.3500	4.4200	4.3500	4.4200	+4.739%	6	7,940	-62.443%
2025-11-21	3.9300	4.3800	3.7000	4.2200	-13.878%	52	7,943	-60.664%
2025-11-20	4.8000	4.9000	4.6000	4.9000	+12.385%	17	7,917	-66.122%
2025-11-19	4.3200	4.3600	4.1000	4.3600	-5.217%	80	7,918	-61.927%
2025-11-18	4.3300	4.6000	4.2200	4.6000	+6.236%	24	7,907	-63.913%
2025-11-17	4.2300	4.6000	4.2100	4.3300	-6.882%	97	7,892	-61.663%
2025-11-14	5.0000	5.0700	4.5400	4.6500	-15.761%	226	7,888	-64.301%
2025-11-13	6.1500	6.5000	5.5200	5.5200	-11.680%	107	7,975	-69.928%
2025-11-12	6.3500	6.3500	5.5000	6.2500	-6.716%	318	8,063	-73.440%
2025-11-11	5.2500	6.7500	5.2500	6.7000	+19.643%	276	8,125	-75.224%
2025-11-10	4.3000	5.6000	4.3000	5.6000	+25.843%	57	8,176	-70.357%
2025-11-07	3.9000	4.4600	3.8900	4.4500	+5.952%	102	8,191	-62.697%
2025-11-06	4.3000	4.7500	3.8000	4.2000	-7.692%	230	8,174	-60.476%
2025-11-05	3.3500	4.9000	3.3500	4.5500	+59.649%	733	8,270	-63.516%
2025-11-04	3.0000	3.0000	2.8500	2.8500	-11.765%	926	8,589	-41.754%
2025-11-03	3.4000	3.4000	3.2300	3.2300	-10.278%	58	7,850	-48.607%
2025-10-31	3.2000	3.6000	3.0900	3.6000	+12.500%	85	7,850	-53.889%
2025-10-30	3.3000	3.3000	3.1000	3.2000	-9.859%	39	7,847	-48.125%
2025-10-29	3.4500	3.6000	3.4400	3.5500	+7.576%	133	7,833	-53.239%
2025-10-28	3.2500	3.3500	3.2500	3.3000	+4.762%	115	7,791	-49.697%
2025-10-27	3.1000	3.4000	3.1000	3.1500	0.000%	29	7,727	-47.302%
2025-10-24	3.1500	3.2000	3.0800	3.1500	+2.606%	54	7,727	-47.302%
2025-10-23	2.8300	3.0700	2.8300	3.0700	-0.968%	14	7,688	-45.928%
2025-10-22	3.1800	3.1800	2.9700	3.1000	-3.727%	19	7,687	-46.452%
2025-10-21	3.1000	3.3500	2.9700	3.2200	+9.153%	83	7,674	-48.447%
2025-10-20	3.0000	3.0000	2.9500	2.9500	-5.449%	81	7,716	-43.729%
2025-10-17	3.1000	3.1200	3.1000	3.1200	+2.295%	8	7,635	-46.795%
2025-10-16	3.2000	3.2000	3.0500	3.0500	-9.496%	7	7,638	-45.574%
2025-10-15	3.3000	3.4500	3.3000	3.3700	+2.744%	44	7,644	-50.742%
2025-10-14	2.9400	3.2800	2.9400	3.2800	+1.235%	38	7,623	-49.390%
2025-10-13	3.2000	3.4000	3.2000	3.2400	+6.230%	21	7,639	-48.765%
2025-10-10	3.2500	3.3000	3.0000	3.0500	-2.556%	107	7,645	-45.574%
2025-10-09	3.2000	3.2500	3.1000	3.1300	-2.188%	121	7,625	-46.965%
2025-10-08	3.3000	3.3500	3.2000	3.2000	-4.478%	694	7,509	-48.125%
2025-10-07	3.5000	3.5000	3.3300	3.3500	-4.286%	40	6,895	-50.448%
2025-10-06	3.6000	3.6000	3.4800	3.5000	+5.105%	52	6,895	-52.571%
2025-10-03	3.5000	3.5000	3.3000	3.3300	-4.857%	50	6,863	-50.150%
2025-10-02	3.9500	3.9500	3.3500	3.5000	-16.667%	652	6,816	-52.571%
2025-10-01	4.3000	4.3500	4.2000	4.2000	0.000%	5	6,249	-60.476%
2025-09-30	4.4000	4.4000	4.1100	4.2000	-8.696%	282	6,247	-60.476%
2025-09-29	4.5000	4.6900	4.5000	4.6000	-5.738%	51	6,364	-63.913%
2025-09-26	5.2000	5.3000	4.8500	4.8800	-2.982%	104	6,347	-65.984%
2025-09-25	4.9500	5.0500	4.6300	5.0300	+0.600%	38	6,323	-66.998%
2025-09-24	4.5200	5.0000	4.5200	5.0000	+7.527%	20	6,347	-66.800%
2025-09-23	4.6200	4.8500	4.6000	4.6500	+3.333%	95	6,360	-64.301%
2025-09-22	3.8500	4.6200	3.7400	4.5000	+13.350%	91	6,422	-63.111%
2025-09-19	3.9500	3.9700	3.8500	3.9700	-7.243%	27	6,443	-58.186%
2025-09-18	3.9000	4.2800	3.9000	4.2800	+15.676%	82	6,423	-61.215%
2025-09-17	3.9000	4.0100	3.5500	3.7000	-3.141%	68	6,440	-55.135%
2025-09-16	3.6500	4.0500	3.5000	3.8200	+10.725%	112	6,447	-56.545%
2025-09-15	3.3400	3.4500	3.3400	3.4500	+4.863%	6	6,490	-51.884%
2025-09-12	3.4500	3.6000	3.1000	3.2900	-11.559%	363	6,490	-49.544%
2025-09-11	3.9500	4.0200	3.7200	3.7200	+3.333%	374	6,840	-55.376%
2025-09-10	3.6000	3.6000	3.5000	3.6000	+4.348%	12	6,772	-53.889%
2025-09-09	3.5400	3.7000	3.4500	3.4500	-4.167%	44	6,775	-51.884%
2025-09-08	3.7500	3.7500	3.5600	3.6000	-2.703%	212	6,747	-53.889%
2025-09-05	3.5000	3.9100	3.5000	3.7000	+8.187%	160	6,979	-55.135%
2025-09-04	3.6100	3.6100	3.2000	3.4200	-16.585%	76	6,906	-51.462%
2025-09-03	3.6500	4.2500	3.6500	4.1000	+16.147%	484	6,909	-59.512%
2025-09-02	3.1100	3.5300	3.0500	3.5300	+8.615%	36	7,100	-52.975%
2025-08-29	3.3500	3.3500	3.1600	3.2500	-1.515%	35	7,041	-48.923%
2025-08-28	3.1000	3.3000	3.1000	3.3000	+3.125%	16	7,041	-49.697%
2025-08-27	3.2000	3.2400	3.1800	3.2000	+4.918%	31	7,047	-48.125%
2025-08-26	2.9800	3.0500	2.9800	3.0500	-0.327%	3	7,047	-45.574%
2025-08-25	3.1000	3.1000	2.9500	3.0600	+6.250%	36	7,046	-45.752%
2025-08-22	2.7500	2.9500	2.7300	2.8800	+20.000%	155	7,070	-42.361%
2025-08-21	2.4000	2.4000	2.4000	2.4000	-1.639%	1	7,059	-30.833%
2025-08-20	2.4400	2.4400	2.4400	2.4400	-4.314%	1	7,058	-31.967%
2025-08-19	2.6300	2.6300	2.5100	2.5500	-5.556%	64	7,058	-34.902%
2025-08-18	2.5100	2.7300	2.5000	2.7000	+3.846%	17	7,063	-38.519%
2025-08-15	2.5100	2.6000	2.5100	2.6000	+1.961%	58	7,063	-36.154%
2025-08-14	2.4000	2.5700	2.4000	2.5500	+4.082%	24	7,017	-34.902%
2025-08-13	2.5200	2.5200	2.4500	2.4500	+2.941%	59	7,002	-32.245%
2025-08-12	2.5100	2.5100	2.2900	2.3800	-4.800%	92	7,059	-30.252%
2025-08-11	2.5100	2.5600	2.4600	2.5000	+6.383%	150	7,120	-33.600%
2025-08-08	2.5100	2.5100	2.3500	2.3500	-3.689%	251	7,209	-29.362%
2025-08-07	2.6000	2.6000	2.4400	2.4400	+1.667%	96	7,282	-31.967%
2025-08-06	2.4700	2.6100	2.3700	2.4000	-11.111%	55	7,371	-30.833%
2025-08-05	2.7500	2.8500	2.7000	2.7000	-3.915%	23	7,363	-38.519%
2025-08-04	2.9300	2.9300	2.8100	2.8100	+0.717%	2,517	8,110	-40.925%
2025-08-01	3.0000	3.0600	2.7800	2.7900	-8.525%	99	5,609	-40.502%
2025-07-31	3.2000	3.2000	3.0500	3.0500	-4.688%	19	5,528	-45.574%
2025-07-30	3.1500	3.3000	3.1500	3.2000	-1.538%	21	5,543	-48.125%
2025-07-29	3.5500	3.5500	3.2500	3.2500	-11.444%	90	5,529	-48.923%
2025-07-28	3.7500	3.7500	3.6500	3.6700	-3.675%	17	5,562	-54.768%
2025-07-25	3.9500	4.1000	3.7600	3.8100	+2.973%	39	5,547	-56.430%
2025-07-24	3.5500	3.7000	3.5500	3.7000	-5.128%	11	5,580	-55.135%
2025-07-23	3.9000	3.9400	3.8000	3.9000	-1.763%	21	5,574	-57.436%
2025-07-22	3.6200	4.1400	3.6200	3.9700	+8.767%	273	5,565	-58.186%
2025-07-21	3.9000	3.9900	3.6500	3.6500	-2.667%	84	5,553	-54.521%
2025-07-18	3.2500	3.8000	3.2500	3.7500	+17.188%	810	5,496	-55.733%
2025-07-17	3.2400	3.5000	3.2000	3.2000	+11.888%	10	6,099	-48.125%
2025-07-16	3.0300	3.0300	2.7500	2.8600	-12.000%	256	6,096	-41.958%
2025-07-15	3.1500	3.2500	3.1000	3.2500	+3.175%	73	6,109	-48.923%
2025-07-14	3.1000	3.2000	3.0500	3.1500	-5.405%	41	6,130	-47.302%
2025-07-11	3.3300	3.3300	3.3300	3.3300	-7.500%	10	6,099	-50.150%
2025-07-10	3.4300	3.6000	3.4300	3.6000	+4.651%	26	6,089	-53.889%
2025-07-09	3.5000	3.5000	3.4400	3.4400	-0.290%	40	6,081	-51.744%
2025-07-08	3.5000	3.6000	3.4500	3.4500	+6.154%	12	6,066	-51.884%
2025-07-07	3.4000	3.4000	3.1000	3.2500	-8.964%	6	6,061	-48.923%
2025-07-03	3.4000	3.5700	3.4000	3.5700	+7.530%	32	6,055	-53.501%
2025-07-02	3.5000	3.5800	3.3200	3.3200	-11.467%	58	6,055	-50.000%
2025-07-01	3.8000	3.8000	3.4500	3.7500	-2.597%	245	6,111	-55.733%
2025-06-30	3.8800	3.9000	3.8500	3.8500	0.000%	34	5,961	-56.883%
2025-06-27	3.9800	3.9800	3.8500	3.8500	-7.229%	12	5,974	-56.883%
2025-06-26	4.1000	4.2000	4.0600	4.1500	+3.750%	89	5,969	-60.000%
2025-06-25	4.0800	4.0800	4.0000	4.0000	0.000%	2	5,949	-58.500%
2025-06-24	4.1000	4.2000	4.0000	4.0000	-2.439%	219	5,948	-58.500%
2025-06-23	4.1700	4.1700	4.1000	4.1000	+3.797%	18	5,799	-59.512%
2025-06-20	4.0500	4.1000	3.9500	3.9500	-4.819%	76	5,806	-57.975%
2025-06-18	4.0800	4.2200	4.0500	4.1500	+3.750%	666	5,161	-60.000%
2025-06-17	4.0500	4.1300	3.9000	4.0000	-8.046%	74	5,161	-58.500%
2025-06-16	3.9000	4.4200	3.9000	4.3500	+10.127%	9	5,107	-61.839%
2025-06-13	4.0500	4.1400	3.9500	3.9500	-8.986%	38	5,110	-57.975%
2025-06-12	4.4100	4.4500	4.3400	4.3400	-1.364%	63	5,094	-61.751%
2025-06-11	4.7000	4.7000	4.4000	4.4000	-3.084%	2	5,080	-62.273%
2025-06-10	4.5800	4.5800	4.5400	4.5400	-1.304%	11	5,079	-63.436%
2025-06-09	4.3000	4.6000	4.3000	4.6000	+8.235%	38	5,068	-63.913%
2025-06-06	4.3000	4.3000	4.2500	4.2500	-1.848%	100	5,031	-60.941%
2025-06-05	4.0900	4.3300	4.0900	4.3300	+1.643%	2	4,983	-61.663%
2025-06-04	4.4500	4.4500	4.2600	4.2600	-8.190%	6	4,983	-61.033%
2025-06-03	4.6000	4.7200	4.6000	4.6400	+9.176%	3	4,983	-64.224%
2025-06-02	4.3000	4.3000	4.2000	4.2500	-9.574%	54	4,980	-60.941%
2025-05-30	4.9000	4.9000	4.7000	4.7000	-6.000%	74	4,932	-64.681%
2025-05-29	5.2500	5.2800	5.0000	5.0000	-9.910%	9	4,902	-66.800%
2025-05-28	5.3500	5.5500	5.3500	5.5500	+9.901%	5	4,904	-70.090%
2025-05-27	5.1000	5.1800	5.0000	5.0500	-9.336%	20	4,909	-67.129%
2025-05-23	5.5700	5.5700	5.5700	5.5700	-3.966%	10	4,909	-70.197%
2025-05-22	5.6400	5.8000	5.6200	5.8000	-0.855%	40	4,909	-71.379%
2025-05-21	6.4100	6.4100	5.8500	5.8500	-7.874%	25	4,906	-71.624%
2025-05-20	6.0300	6.6000	6.0300	6.3500	+7.627%	359	4,917	-73.858%
2025-05-19	5.3500	5.9000	5.3500	5.9000	+5.357%	29	5,021	-71.864%
2025-05-16	5.3500	5.6000	5.3500	5.6000	+10.891%	66	5,038	-70.357%
2025-05-15	5.0000	5.3800	5.0000	5.0500	+4.124%	120	5,059	-67.129%
2025-05-14	4.5500	4.9500	4.5500	4.8500	-2.218%	62	5,092	-65.773%
2025-05-13	4.8500	5.0000	4.8000	4.9600	+5.983%	120	5,101	-66.532%
2025-05-12	4.9500	4.9500	4.6800	4.6800	-0.637%	85	5,103	-64.530%
2025-05-09	4.1800	4.9000	4.1800	4.7100	+9.535%	172	5,142	-64.756%
2025-05-08	3.8000	4.3000	3.8000	4.3000	+24.638%	66	5,157	-61.395%
2025-05-07	3.9300	3.9300	3.4500	3.4500	-15.854%	114	5,136	-51.884%
2025-05-06	4.1800	4.1800	4.0900	4.1000	-4.651%	13	5,129	-59.512%
2025-05-05	4.4500	4.4500	3.9500	4.3000	-2.273%	241	5,126	-61.395%
2025-05-02	4.2900	4.4900	4.2900	4.4000	-1.124%	22	5,119	-62.273%
2025-05-01	4.3900	4.6100	4.3900	4.4500	+2.771%	146	5,126	-62.697%
2025-04-30	3.8500	4.3300	3.8000	4.3300	+5.610%	220	5,094	-61.663%
2025-04-29	3.8600	4.1000	3.8600	4.1000	+1.235%	46	5,040	-59.512%
2025-04-28	3.8600	4.0500	3.7000	4.0500	+13.128%	110	5,038	-59.012%
2025-04-25	3.5000	3.5800	3.5000	3.5800	+5.294%	18	5,118	-53.631%
2025-04-24	3.3500	3.4000	3.3000	3.4000	+2.102%	16	5,118	-51.176%
2025-04-23	3.3600	3.3600	3.3300	3.3300	+7.419%	6	5,118	-50.150%
2025-04-22	3.0800	3.1000	3.0800	3.1000	+12.727%	41	5,118	-46.452%
2025-04-21	2.9100	2.9700	2.7500	2.7500	-15.385%	95	5,158	-39.636%
2025-04-17	3.2500	3.2500	3.2500	3.2500	+8.333%	1	5,167	-48.923%
2025-04-16	3.4000	3.4000	2.9900	3.0000	-6.250%	4	5,167	-44.667%
2025-04-15	3.5500	3.5500	3.2000	3.2000	-7.514%	11	5,167	-48.125%
2025-04-14	3.1000	3.4600	3.1000	3.4600	+10.543%	13	5,177	-52.023%
2025-04-10	3.3000	3.3000	3.0700	3.1300	-6.567%	7	5,167	-46.965%
2025-04-09	3.1500	3.3500	2.9500	3.3500	+15.917%	12	5,171	-50.448%
2025-04-08	3.4000	3.4000	2.8200	2.8900	-7.962%	4	5,174	-42.561%
2025-04-07	3.0100	3.2500	3.0100	3.1400	-3.385%	16	5,173	-47.134%