Dark

RIVN20261218C20
RIVN Dec 18 2026 20.00 Call (RIVN261218C00020000)
option OPRA

EOD

Oct 1, 2026

0.4700-7.843%(-0.0400)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4300	0.5000	0.4300	0.4700	-7.843%	190	38,929	0.000%
2026-09-30	0.5500	0.5500	0.5100	0.5100	-5.556%	771	38,913	-7.843%
2026-09-29	0.5000	0.6400	0.4700	0.5400	+12.500%	2,585	38,981	-12.963%
2026-09-28	0.5700	0.5700	0.4700	0.4800	-21.311%	312	38,992	-2.083%
2026-09-25	0.6300	0.7100	0.5600	0.6100	-3.175%	90	39,031	-22.951%
2026-09-24	0.5200	0.6800	0.4900	0.6300	+18.868%	230	39,058	-25.397%
2026-09-23	0.5400	0.5600	0.4900	0.5300	-13.115%	341	38,991	-11.321%
2026-09-22	0.6600	0.6600	0.5500	0.6100	-1.613%	327	39,068	-22.951%
2026-09-21	0.6600	0.7300	0.6200	0.6200	+6.897%	338	39,189	-24.194%
2026-09-18	0.6600	0.6600	0.5700	0.5800	-22.667%	508	38,994	-18.966%
2026-09-17	0.7400	0.9000	0.7400	0.7500	+17.188%	535	39,046	-37.333%
2026-09-16	0.7500	0.7600	0.5900	0.6400	-16.883%	787	38,638	-26.563%
2026-09-15	0.8000	0.8600	0.7200	0.7700	-9.412%	443	38,824	-38.961%
2026-09-14	0.9000	1.0000	0.8400	0.8500	-8.602%	158	38,825	-44.706%
2026-09-11	1.1200	1.2100	0.9300	0.9300	-5.102%	354	38,817	-49.462%
2026-09-10	0.9900	1.0700	0.9400	0.9800	-2.000%	319	38,638	-52.041%
2026-09-09	1.0500	1.1600	0.9900	1.0000	-4.762%	760	38,633	-53.000%
2026-09-08	0.9000	1.1200	0.8200	1.0500	+19.318%	182	38,576	-55.238%
2026-09-04	0.8700	0.8800	0.8200	0.8800	-6.383%	48	38,459	-46.591%
2026-09-03	0.9500	0.9800	0.9300	0.9400	+10.588%	383	38,459	-50.000%
2026-09-02	0.8600	0.9300	0.8000	0.8500	+2.410%	274	38,298	-44.706%
2026-09-01	0.9600	0.9600	0.8100	0.8300	-17.822%	274	38,242	-43.373%
2026-08-31	0.9500	1.1100	0.9500	1.0100	-0.980%	67	38,238	-53.465%
2026-08-28	1.1500	1.1500	0.9000	1.0200	-27.143%	584	38,236	-53.922%
2026-08-27	1.2500	1.4000	1.2500	1.4000	+18.644%	311	38,337	-66.429%
2026-08-26	1.3300	1.3600	1.0400	1.1800	-14.493%	414	38,226	-60.169%
2026-08-25	1.5000	1.5000	1.1300	1.3800	+0.730%	512	38,188	-65.942%
2026-08-24	1.5000	1.6300	1.3700	1.3700	-12.179%	334	38,138	-65.693%
2026-08-21	1.1800	1.6200	1.1800	1.5600	+41.818%	1,855	38,077	-69.872%
2026-08-20	1.1000	1.2100	1.0000	1.1000	+4.762%	135	37,462	-57.273%
2026-08-19	0.8400	1.0700	0.8400	1.0500	+38.158%	331	37,411	-55.238%
2026-08-18	0.7700	0.7900	0.7000	0.7600	-5.000%	580	37,422	-38.158%
2026-08-17	0.9200	0.9600	0.7700	0.8000	-14.894%	542	37,774	-41.250%
2026-08-14	1.0800	1.0800	0.9400	0.9400	-18.966%	504	37,826	-50.000%
2026-08-13	1.2000	1.2300	1.1500	1.1600	-0.855%	107	38,056	-59.483%
2026-08-12	1.4100	1.4100	1.1600	1.1700	-12.030%	171	38,001	-59.829%
2026-08-11	1.3100	1.4100	1.3100	1.3300	-7.639%	59	37,902	-64.662%
2026-08-10	1.3600	1.4400	1.2600	1.4400	+13.386%	235	37,848	-67.361%
2026-08-07	1.1700	1.3800	1.1700	1.2700	+15.455%	297	37,813	-62.992%
2026-08-06	1.2000	1.2600	1.0800	1.1000	-9.836%	248	37,674	-57.273%
2026-08-05	1.2900	1.2900	1.1500	1.2200	-5.426%	124	37,672	-61.475%
2026-08-04	1.3300	1.3700	1.2300	1.2900	+9.322%	1,048	37,651	-63.566%
2026-08-03	1.3000	1.3600	1.1700	1.1800	-5.600%	115	37,619	-60.169%
2026-07-31	2.1800	2.1800	1.1800	1.2500	-37.811%	1,018	37,600	-62.400%
2026-07-30	1.9100	2.0500	1.7500	2.0100	+4.687%	214	37,792	-76.617%
2026-07-29	2.0000	2.0000	1.8000	1.9200	-2.041%	83	37,753	-75.521%
2026-07-28	1.7500	2.0000	1.7500	1.9600	+2.618%	73	37,742	-76.020%
2026-07-27	1.9500	2.0400	1.9100	1.9100	+14.371%	13	37,747	-75.393%
2026-07-24	1.8000	1.8900	1.5800	1.6700	-13.472%	161	37,746	-71.856%
2026-07-23	2.2200	2.2200	1.9300	1.9300	-13.063%	344	37,718	-75.648%
2026-07-22	2.6000	2.6000	2.2200	2.2200	-10.484%	34	37,861	-78.829%
2026-07-21	2.4700	2.6000	2.4100	2.4800	+6.438%	179	37,852	-81.048%
2026-07-20	2.6000	2.6600	2.3000	2.3300	-4.898%	36	37,856	-79.828%
2026-07-17	2.1000	2.4600	2.1000	2.4500	+11.364%	85	37,842	-80.816%
2026-07-16	2.4000	2.4500	2.0800	2.2000	-18.519%	453	37,861	-78.636%
2026-07-15	2.8500	3.3000	2.7000	2.7000	+12.971%	305	37,953	-82.593%
2026-07-14	2.5200	2.5500	2.2000	2.3900	-0.830%	144	37,883	-80.335%
2026-07-13	2.6800	2.9800	2.3700	2.4100	-14.539%	241	37,869	-80.498%
2026-07-10	3.1500	3.3400	2.8000	2.8200	-4.407%	70	37,852	-83.333%
2026-07-09	2.2200	3.0500	2.2200	2.9500	+28.261%	1,183	37,855	-84.068%
2026-07-08	1.7700	2.3100	1.7700	2.3000	+6.481%	714	37,784	-79.565%
2026-07-07	2.9100	3.1000	2.1600	2.1600	-48.815%	374	37,735	-78.241%
2026-07-06	3.4500	4.2500	3.4500	4.2200	+20.571%	1,302	37,694	-88.863%
2026-07-02	2.8700	4.1600	2.8700	3.5000	+38.889%	1,248	37,171	-86.571%
2026-07-01	2.5000	2.8000	2.4800	2.5200	-5.970%	109	37,171	-81.349%
2026-06-30	2.4100	2.7100	2.4000	2.6800	+11.667%	380	37,172	-82.463%
2026-06-29	1.9000	2.4000	1.9000	2.4000	+37.143%	800	37,155	-80.417%
2026-06-26	1.7000	1.8200	1.6400	1.7500	+20.690%	201	37,248	-73.143%
2026-06-25	1.3900	1.4600	1.3700	1.4500	0.000%	235	37,295	-67.586%
2026-06-24	1.5500	1.7600	1.3800	1.4500	-8.228%	176	37,267	-67.586%
2026-06-23	1.6000	1.7300	1.5500	1.5800	-4.242%	164	37,256	-70.253%
2026-06-22	2.1600	2.1600	1.6500	1.6500	-27.632%	208	37,315	-71.515%
2026-06-18	2.2700	2.2800	2.1300	2.2800	-2.979%	311	37,265	-79.386%
2026-06-17	2.3400	2.6300	2.1100	2.3500	+15.764%	351	37,265	-80.000%
2026-06-16	2.2000	2.2000	1.9900	2.0300	-16.461%	112	37,265	-76.847%
2026-06-15	2.3100	2.7000	2.3100	2.4300	-1.619%	119	37,225	-80.658%
2026-06-12	2.2000	2.6000	2.0500	2.4700	+23.500%	349	37,225	-80.972%
2026-06-11	1.6800	2.0000	1.6500	2.0000	+17.647%	80	37,225	-76.500%
2026-06-10	2.0000	2.2100	1.6500	1.7000	-18.660%	5,665	36,227	-72.353%
2026-06-09	2.4200	2.4200	1.8400	2.0900	-24.275%	171	36,213	-77.512%
2026-06-08	2.3700	3.1000	2.3700	2.7600	+13.115%	160	36,197	-82.971%
2026-06-05	3.3000	3.3000	2.3800	2.4400	-26.061%	108	36,191	-80.738%
2026-06-04	3.3100	3.6000	3.2000	3.3000	-1.493%	81	36,206	-85.758%
2026-06-03	2.9000	3.6000	2.9000	3.3500	+15.517%	2,853	36,249	-85.970%
2026-06-02	2.8300	3.1500	2.6600	2.9000	+5.455%	1,376	36,259	-83.793%
2026-06-01	2.3900	2.8900	2.3900	2.7500	+19.565%	365	36,346	-82.909%
2026-05-29	1.8400	2.5100	1.7900	2.3000	+27.778%	381	36,386	-79.565%
2026-05-28	1.5600	1.9000	1.4700	1.8000	+11.801%	363	36,348	-73.889%
2026-05-27	1.5800	1.6800	1.5500	1.6100	+8.054%	103	36,315	-70.807%
2026-05-26	1.5300	1.6900	1.2900	1.4900	+2.759%	134	36,339	-68.456%
2026-05-22	1.5000	1.5200	1.4400	1.4500	-4.605%	81	36,307	-67.586%
2026-05-21	1.1700	1.5200	1.1700	1.5200	+14.286%	287	36,309	-69.079%
2026-05-20	1.0200	1.3300	1.0200	1.3300	+26.667%	117	36,309	-64.662%
2026-05-19	1.0600	1.0600	0.9600	1.0500	-2.778%	284	36,111	-55.238%
2026-05-18	1.2100	1.2100	1.0400	1.0800	-15.625%	1,994	36,111	-56.481%
2026-05-15	1.3100	1.4000	1.2800	1.2800	-15.232%	208	36,111	-63.281%
2026-05-14	1.3400	1.7000	1.3400	1.5100	+7.092%	292	35,092	-68.874%
2026-05-13	1.3000	1.6200	1.3000	1.4100	+8.462%	167	35,190	-66.667%
2026-05-12	1.2000	1.3000	1.1400	1.3000	+1.563%	289	35,190	-63.846%
2026-05-11	1.3400	1.4100	1.2800	1.2800	-14.667%	248	35,190	-63.281%
2026-05-08	1.3000	1.5000	1.1500	1.5000	+15.385%	1,177	35,173	-68.667%
2026-05-07	1.4200	1.4500	1.3000	1.3000	-12.752%	67	35,347	-63.846%
2026-05-06	1.5400	1.5500	1.4200	1.4900	+0.676%	108	35,338	-68.456%
2026-05-05	1.5200	1.6500	1.4800	1.4800	-4.516%	80	35,297	-68.243%
2026-05-04	1.7200	1.7200	1.4400	1.5500	-10.920%	398	35,265	-69.677%
2026-05-01	2.0000	2.1000	1.6700	1.7400	-27.500%	1,294	34,750	-72.989%
2026-04-30	2.3600	2.5000	2.2600	2.4000	+8.108%	204	34,750	-80.417%
2026-04-29	2.3300	2.3300	2.1700	2.2200	-4.721%	131	34,759	-78.829%
2026-04-28	2.5000	2.5700	2.2800	2.3300	-10.385%	153	34,750	-79.828%
2026-04-27	2.8000	2.8000	2.5500	2.6000	+8.333%	172	34,736	-81.923%
2026-04-24	2.5500	2.6100	2.3500	2.4000	-10.781%	274	34,712	-80.417%
2026-04-23	3.0500	3.1400	2.6900	2.6900	-17.231%	135	34,680	-82.528%
2026-04-22	3.1000	3.3800	2.9300	3.2500	+14.035%	680	34,697	-85.538%
2026-04-21	2.7500	3.0300	2.7000	2.8500	+5.166%	359	34,474	-83.509%
2026-04-20	2.7200	2.9100	2.6100	2.7100	-7.823%	175	34,348	-82.657%
2026-04-17	2.8700	3.1500	2.7700	2.9400	+8.889%	7,572	34,369	-84.014%
2026-04-16	2.7000	2.8400	2.5600	2.7000	+5.882%	385	28,320	-82.593%
2026-04-15	2.3600	2.5500	2.3600	2.5500	+11.354%	78	28,284	-81.569%
2026-04-14	2.5000	2.5100	2.2000	2.2900	+2.691%	379	28,311	-79.476%
2026-04-13	2.0000	2.3000	2.0000	2.2300	+11.500%	146	28,607	-78.924%
2026-04-10	2.1000	2.2000	2.0000	2.0000	+5.263%	92	28,585	-76.500%
2026-04-09	1.9500	1.9500	1.8800	1.9000	+1.604%	319	28,604	-75.263%
2026-04-08	2.1200	2.1200	1.8700	1.8700	+3.889%	100	28,864	-74.866%
2026-04-07	1.8600	1.8800	1.8000	1.8000	-16.279%	129	28,891	-73.889%
2026-04-06	2.2400	2.2400	1.9500	2.1500	-1.376%	78	28,892	-78.140%
2026-04-02	1.8900	2.1800	1.8900	2.1800	+14.737%	34	28,896	-78.440%
2026-04-01	2.0600	2.0800	1.9000	1.9000	-7.767%	76	28,896	-75.263%
2026-03-31	1.8600	2.1000	1.8500	2.0600	+13.187%	134	28,890	-77.184%
2026-03-30	2.0600	2.0600	1.7800	1.8200	-8.543%	504	28,881	-74.176%
2026-03-27	2.1200	2.1800	1.9900	1.9900	-7.870%	84	29,084	-76.382%
2026-03-26	2.2500	2.3500	2.1200	2.1600	-7.296%	35	29,142	-78.241%
2026-03-25	2.6600	2.6600	2.3300	2.3300	+2.643%	51	29,142	-79.828%
2026-03-24	2.4300	2.4300	2.2600	2.2700	-9.200%	103	29,093	-79.295%
2026-03-23	2.2600	2.6000	2.2600	2.5000	+14.155%	165	29,035	-81.200%
2026-03-20	2.2200	2.3700	2.0800	2.1900	-18.284%	2,820	29,029	-78.539%
2026-03-19	2.7500	3.1500	2.4600	2.6800	+17.544%	163	26,674	-82.463%
2026-03-18	2.4500	2.5000	2.2800	2.2800	-7.692%	329	26,628	-79.386%
2026-03-17	2.4000	2.5700	2.3500	2.4700	+12.273%	241	26,912	-80.972%
2026-03-16	2.1500	2.3000	2.1000	2.2000	+4.762%	44	26,741	-78.636%
2026-03-13	2.3700	2.3800	2.1000	2.1000	-13.223%	1,554	26,739	-77.619%
2026-03-12	2.8700	2.9800	2.4000	2.4200	-19.333%	3,652	27,022	-80.579%
2026-03-11	3.0700	3.0900	2.7500	3.0000	-1.961%	45	27,582	-84.333%
2026-03-10	2.7500	3.6000	2.7500	3.0600	+17.692%	1,866	27,553	-84.641%
2026-03-09	2.5500	2.6700	2.5000	2.6000	+5.263%	842	27,255	-81.923%
2026-03-06	2.3100	2.5700	2.3100	2.4700	+11.261%	784	28,738	-80.972%
2026-03-05	2.0900	2.2800	2.0900	2.2200	+1.370%	53	28,672	-78.829%
2026-03-04	2.3500	2.4000	2.1800	2.1900	-9.129%	35	28,656	-78.539%
2026-03-03	2.2000	2.6800	2.1500	2.4100	+1.688%	1,246	28,661	-80.498%
2026-03-02	2.2500	2.3700	2.2400	2.3700	+0.424%	761	28,738	-80.169%
2026-02-27	2.4500	2.5000	2.2700	2.3600	-4.839%	3,241	28,567	-80.085%
2026-02-26	2.5000	2.6200	2.4000	2.4800	+4.641%	252	29,192	-81.048%
2026-02-25	2.6000	2.7000	2.3700	2.3700	-1.250%	4,172	27,573	-80.169%
2026-02-24	2.5000	2.5700	2.4000	2.4000	+3.448%	3,294	27,573	-80.417%
2026-02-23	2.4800	2.6000	2.2600	2.3200	-5.306%	3,361	25,675	-79.741%
2026-02-20	2.5200	2.5700	2.4200	2.4500	-4.297%	85	25,349	-80.816%
2026-02-19	2.9000	2.9000	2.5000	2.5600	-16.612%	21,738	25,314	-81.641%
2026-02-18	3.4300	3.4400	2.9800	3.0700	-4.063%	2,909	21,733	-84.691%
2026-02-17	3.7000	3.7400	3.2000	3.2000	-18.987%	4,570	23,952	-85.313%
2026-02-13	3.6500	4.3000	3.2000	3.9500	+82.028%	11,717	11,608	-88.101%
2026-02-12	2.3800	2.3800	2.1500	2.1700	-8.051%	1,503	11,608	-78.341%
2026-02-11	2.6000	2.6000	2.3600	2.3600	-8.880%	219	11,855	-80.085%
2026-02-10	2.8700	2.8700	2.5900	2.5900	+4.016%	89	11,900	-81.853%
2026-02-09	2.4000	2.7500	2.3500	2.4900	-0.400%	71	11,854	-81.124%
2026-02-06	2.1600	2.5300	2.1000	2.5000	+25.000%	189	11,841	-81.200%
2026-02-05	2.1500	2.2000	2.0000	2.0000	-13.043%	86	11,870	-76.500%
2026-02-04	2.2500	2.3200	2.2500	2.3000	+9.524%	31	11,841	-79.565%
2026-02-03	2.1500	2.3100	2.0600	2.1000	-7.489%	74	11,816	-77.619%
2026-02-02	2.3200	2.4000	2.1500	2.2700	-2.155%	487	11,828	-79.295%
2026-01-30	2.6000	2.6000	2.3200	2.3200	-10.425%	40	12,184	-79.741%
2026-01-29	2.7000	2.7500	2.5300	2.5900	-4.074%	852	12,158	-81.853%
2026-01-28	2.6600	2.7000	2.5600	2.7000	+4.247%	327	12,052	-82.593%
2026-01-27	2.9000	2.9000	2.5500	2.5900	-9.123%	168	12,041	-81.853%
2026-01-26	2.8800	3.0500	2.7000	2.8500	-2.397%	54	11,954	-83.509%
2026-01-23	3.1500	3.1500	2.9200	2.9200	-8.464%	155	11,929	-83.904%
2026-01-22	3.3500	3.6500	3.1900	3.1900	-1.846%	730	11,879	-85.266%
2026-01-21	3.2500	3.3000	3.1500	3.2500	+7.261%	16	11,976	-85.538%
2026-01-20	3.0500	3.2000	3.0300	3.0300	-9.552%	395	11,969	-84.488%
2026-01-16	3.5600	3.6400	3.3500	3.3500	-8.719%	53	11,788	-85.970%
2026-01-15	3.9500	3.9500	3.6000	3.6700	-7.557%	182	11,788	-87.193%
2026-01-14	4.1000	4.2500	3.7500	3.9700	-18.144%	217	11,786	-88.161%
2026-01-13	4.9500	4.9500	4.7100	4.8500	-3.770%	79	11,735	-90.309%
2026-01-12	5.0000	5.2000	4.9000	5.0400	+0.800%	34	11,742	-90.675%
2026-01-09	5.5000	5.5000	5.0000	5.0000	-15.966%	571	11,740	-90.600%
2026-01-08	5.8300	6.3000	5.6000	5.9500	+1.709%	35	11,465	-92.101%
2026-01-07	5.5000	6.2000	4.8000	5.8500	+11.006%	244	11,473	-91.966%
2026-01-06	5.4500	5.6700	5.0000	5.2700	-4.182%	467	11,654	-91.082%
2026-01-05	5.3000	5.7200	5.3000	5.5000	+1.852%	21	11,256	-91.455%
2026-01-02	5.7000	6.1000	5.1000	5.4000	-3.399%	120	11,256	-91.296%
2025-12-31	5.6500	5.7000	5.5900	5.5900	+5.075%	27	11,173	-91.592%
2025-12-30	5.5000	5.7000	5.3000	5.3200	-14.194%	97	11,173	-91.165%
2025-12-29	6.1500	6.4500	6.1500	6.2000	-4.468%	15	11,172	-92.419%
2025-12-26	6.9000	6.9000	6.0000	6.4900	-5.255%	18	11,179	-92.758%
2025-12-24	6.7500	6.8500	6.7000	6.8500	+3.008%	8	11,174	-93.139%
2025-12-23	6.8000	7.1200	5.9500	6.6500	-9.401%	89	11,174	-92.932%
2025-12-22	7.3100	7.7800	7.3100	7.3400	-4.302%	356	11,201	-93.597%
2025-12-19	6.4000	7.9000	6.3000	7.6700	+23.510%	773	11,219	-93.872%
2025-12-18	5.0000	6.2100	4.9000	6.2100	+42.759%	1,043	11,364	-92.432%
2025-12-17	4.6800	4.7500	4.3500	4.3500	-8.421%	423	11,629	-89.195%
2025-12-16	4.9300	5.1000	4.4000	4.7500	-10.377%	1,364	11,373	-90.105%
2025-12-15	4.9000	5.6500	4.9000	5.3000	+7.943%	258	11,170	-91.132%
2025-12-12	4.0000	5.5500	4.0000	4.9100	+29.551%	928	11,227	-90.428%
2025-12-11	4.2100	4.2100	3.3500	3.7900	-12.673%	1,859	11,478	-87.599%
2025-12-10	4.3500	4.8000	4.3200	4.3400	+0.930%	56	10,529	-89.171%
2025-12-09	4.2000	4.5500	4.2000	4.3000	-2.273%	48	10,499	-89.070%
2025-12-08	4.4500	4.4500	3.9500	4.4000	-5.376%	95	10,503	-89.318%
2025-12-05	4.9500	5.1400	4.6500	4.6500	-1.483%	86	10,504	-89.892%
2025-12-04	4.7000	4.7500	4.3000	4.7200	+0.640%	331	10,495	-90.042%
2025-12-03	4.2000	4.6900	4.1500	4.6900	+9.836%	43	10,512	-89.979%
2025-12-02	4.1000	4.5000	4.0500	4.2700	+2.644%	85	10,513	-88.993%
2025-12-01	4.0500	4.4500	4.0500	4.1600	+6.667%	221	10,463	-88.702%
2025-11-28	4.0000	4.0000	3.8000	3.9000	+7.438%	74	10,343	-87.949%
2025-11-26	3.2500	3.6300	3.0000	3.6300	+13.438%	35	10,333	-87.052%
2025-11-25	3.0500	3.2000	3.0500	3.2000	+6.667%	293	10,333	-85.313%
2025-11-24	2.7500	3.0000	2.7500	3.0000	+5.263%	25	10,298	-84.333%
2025-11-21	2.7800	2.9500	2.4000	2.8500	+3.636%	164	10,290	-83.509%
2025-11-20	3.2500	3.2500	2.7500	2.7500	-15.385%	2,561	10,286	-82.909%
2025-11-19	2.8000	3.2500	2.5800	3.2500	+3.175%	187	12,061	-85.538%
2025-11-18	2.8200	3.1500	2.7700	3.1500	+9.375%	46	12,064	-85.079%
2025-11-17	3.0300	3.1500	2.7500	2.8800	-7.692%	134	12,052	-83.681%
2025-11-14	3.5600	3.5600	3.0500	3.1200	-20.000%	986	12,118	-84.936%
2025-11-13	4.3500	4.4000	3.6000	3.9000	-11.565%	209	11,846	-87.949%
2025-11-12	4.1000	4.4500	3.7200	4.4100	-6.170%	394	11,866	-89.342%
2025-11-11	3.4500	4.8000	3.3800	4.7000	+38.235%	616	11,647	-90.000%
2025-11-10	2.6500	3.6000	2.5500	3.4000	+23.636%	854	11,559	-86.176%
2025-11-07	2.5000	2.8000	2.1000	2.7500	-0.362%	2,543	11,793	-82.909%
2025-11-06	2.8000	2.8000	2.4600	2.7600	-8.911%	139	9,411	-82.971%
2025-11-05	2.1900	3.1000	2.0800	3.0300	+65.574%	495	9,390	-84.488%
2025-11-04	1.8700	1.9900	1.7800	1.8300	-12.857%	212	9,614	-74.317%
2025-11-03	2.0000	2.1200	2.0000	2.1000	0.000%	10	9,442	-77.619%
2025-10-31	2.1000	2.1000	2.1000	2.1000	+2.941%	3	9,442	-77.619%
2025-10-30	2.0400	2.0400	2.0400	2.0400	-5.116%	10	9,445	-76.961%
2025-10-29	2.2900	2.3100	2.1500	2.1500	+4.878%	270	9,445	-78.140%
2025-10-28	1.9800	2.0500	1.9800	2.0500	0.000%	30	9,496	-77.073%
2025-10-27	1.9800	2.1500	1.9800	2.0500	+8.466%	22	9,527	-77.073%
2025-10-24	1.9600	1.9600	1.8900	1.8900	+2.717%	6	9,527	-75.132%
2025-10-23	1.8900	1.9500	1.8400	1.8400	-2.128%	9	9,521	-74.457%
2025-10-22	2.0100	2.0100	1.8700	1.8800	-5.051%	6	9,516	-75.000%
2025-10-21	1.8400	2.1200	1.8400	1.9800	-1.980%	189	9,514	-76.263%
2025-10-20	1.8800	2.0200	1.8500	2.0200	+1.000%	458	9,699	-76.733%
2025-10-17	2.0300	2.0500	1.9900	2.0000	-6.542%	135	9,557	-76.500%
2025-10-15	2.0500	2.2100	1.9900	2.1400	+7.000%	38	9,432	-78.037%
2025-10-14	1.9400	2.1500	1.9400	2.0000	0.000%	26	9,425	-76.500%
2025-10-13	2.0000	2.0400	1.9700	2.0000	-2.913%	197	9,416	-76.500%
2025-10-10	2.0200	2.1000	1.8600	2.0600	+7.292%	2,194	9,289	-77.184%
2025-10-09	2.0000	2.0200	1.9200	1.9200	-4.000%	166	7,391	-75.521%
2025-10-08	1.9800	2.0500	1.9600	2.0000	-4.762%	534	7,346	-76.500%
2025-10-07	2.1600	2.2600	2.1000	2.1000	-4.545%	91	7,243	-77.619%
2025-10-06	2.2500	2.2800	2.2000	2.2000	-2.222%	96	7,243	-78.636%
2025-10-03	2.1800	2.2500	2.0400	2.2500	+2.273%	230	7,285	-79.111%
2025-10-02	2.2500	2.3200	2.0600	2.2000	-15.709%	282	7,248	-78.636%
2025-10-01	3.4500	3.4500	2.6100	2.6100	+0.772%	65	7,117	-81.992%
2025-09-30	2.9300	2.9300	2.5900	2.5900	-13.087%	122	7,089	-81.853%
2025-09-29	3.1500	3.1500	2.8500	2.9800	-5.096%	70	7,014	-84.228%
2025-09-26	3.3400	3.3400	3.1400	3.1400	-1.875%	42	7,012	-85.032%
2025-09-25	3.1100	3.3500	3.0500	3.2000	+1.587%	116	7,005	-85.313%
2025-09-24	3.0000	3.3000	3.0000	3.1500	+4.305%	445	6,998	-85.079%
2025-09-23	2.9800	3.1300	2.9300	3.0200	+4.138%	221	6,697	-84.437%
2025-09-22	2.4200	2.9600	2.4200	2.9000	+19.342%	430	6,678	-83.793%
2025-09-19	2.4600	2.5000	2.3200	2.4300	-6.897%	111	6,708	-80.658%
2025-09-18	2.4000	2.6700	2.4000	2.6100	+12.017%	129	6,703	-81.992%
2025-09-17	2.4000	2.5000	2.3300	2.3300	-7.540%	53	6,663	-79.828%
2025-09-16	2.2000	2.5200	2.2000	2.5200	+22.927%	193	6,650	-81.349%
2025-09-15	2.0600	2.0600	2.0500	2.0500	+3.015%	42	6,626	-77.073%
2025-09-12	1.9600	2.0200	1.7800	1.9900	-15.319%	930	6,627	-76.382%
2025-09-11	2.3500	2.4000	2.3500	2.3500	+4.444%	39	6,941	-80.000%
2025-09-10	2.1400	2.2500	2.1000	2.2500	+7.143%	39	6,966	-79.111%
2025-09-09	2.1600	2.2100	2.0700	2.1000	-3.226%	98	6,976	-77.619%
2025-09-08	2.1500	2.2500	2.1400	2.1700	-10.700%	207	6,902	-78.341%
2025-09-05	2.2500	2.4300	2.2500	2.4300	+19.118%	67	6,809	-80.658%
2025-09-04	2.3000	2.3000	1.8900	2.0400	-16.049%	1,305	6,876	-76.961%
2025-09-03	2.0900	2.6000	2.0900	2.4300	+21.500%	204	6,508	-80.658%
2025-09-02	1.8100	2.0000	1.8100	2.0000	+135.294%	53	6,559	-76.500%
2025-08-29	2.0100	2.0100	0.8400	0.8500	-56.853%	78	6,556	-44.706%
2025-08-28	1.8500	1.9700	1.8100	1.9700	+6.486%	265	6,556	-76.142%
2025-08-27	1.8700	1.8700	1.7900	1.8500	+1.093%	60	6,723	-74.595%
2025-08-26	1.8600	1.8600	1.8300	1.8300	+3.977%	3,017	6,682	-74.317%
2025-08-25	1.7200	1.8100	1.7200	1.7600	-9.278%	156	6,325	-73.295%
2025-08-22	1.4600	1.9400	1.4600	1.9400	+33.793%	64	6,381	-75.773%
2025-08-21	1.4700	1.4700	1.4400	1.4500	+2.113%	31	6,385	-67.586%
2025-08-20	1.4300	1.4300	1.3700	1.4200	-5.960%	17	6,358	-66.901%
2025-08-19	1.5500	1.5500	1.4800	1.5100	-5.625%	40	6,361	-68.874%
2025-08-18	1.5500	1.7300	1.4900	1.6000	0.000%	351	6,338	-70.625%
2025-08-15	1.5000	1.6700	1.4800	1.6000	+5.263%	707	6,078	-70.625%
2025-08-14	1.4000	1.5500	1.4000	1.5200	-1.935%	262	5,461	-69.079%
2025-08-13	1.4900	1.5500	1.4700	1.5500	+12.319%	634	5,378	-69.677%
2025-08-12	1.3900	1.4000	1.3600	1.3800	-8.000%	1,221	4,997	-65.942%
2025-08-11	1.5500	1.5500	1.4600	1.5000	+7.914%	121	5,974	-68.667%
2025-08-08	1.4300	1.5000	1.3900	1.3900	-11.465%	449	5,894	-66.187%
2025-08-07	1.4700	1.5700	1.4500	1.5700	+11.348%	89	5,712	-70.064%
2025-08-06	1.5400	1.6500	1.3700	1.4100	-12.963%	97	5,758	-66.667%
2025-08-05	1.6600	1.6600	1.6000	1.6200	-4.142%	26	5,766	-70.988%
2025-08-04	1.7800	1.7800	1.6900	1.6900	-0.588%	46	5,757	-72.189%
2025-08-01	1.7300	1.8000	1.6600	1.7000	-10.526%	222	5,791	-72.353%
2025-07-31	1.9000	1.9000	1.9000	1.9000	-3.553%	2	5,665	-75.263%
2025-07-30	1.9700	1.9700	1.9700	1.9700	-1.500%	15	5,663	-76.142%
2025-07-29	2.1300	2.1300	2.0000	2.0000	-16.667%	21	5,677	-76.500%
2025-07-28	2.4400	2.4400	2.4000	2.4000	-0.415%	3	5,677	-80.417%
2025-07-25	2.4200	2.4200	2.4100	2.4100	+5.240%	70	5,677	-80.498%
2025-07-24	2.2400	2.2900	2.2000	2.2900	-7.287%	23	5,616	-79.476%
2025-07-23	2.5000	2.5000	2.4200	2.4700	-1.984%	11	5,636	-80.972%
2025-07-22	2.4500	2.6500	2.4500	2.5200	+7.234%	95	5,627	-81.349%
2025-07-21	2.4000	2.4000	2.3000	2.3500	0.000%	56	5,682	-80.000%
2025-07-18	2.1300	2.4000	2.1300	2.3500	-7.843%	1,144	5,675	-80.000%
2025-07-17	2.5500	2.5500	2.5500	2.5500	+44.068%	5	4,544	-81.569%
2025-07-16	1.8100	1.8100	1.6000	1.7700	-6.842%	69	4,539	-73.446%
2025-07-15	2.2500	2.2500	1.9000	1.9000	-0.524%	10	4,518	-75.263%
2025-07-14	1.9300	2.0500	1.9000	1.9100	-19.068%	63	4,516	-75.393%
2025-07-11	2.4100	2.4100	2.2100	2.3600	+0.426%	4	4,540	-80.085%
2025-07-10	2.3500	2.3500	2.3500	2.3500	+9.302%	1	4,539	-80.000%
2025-07-09	2.1800	2.1800	2.1500	2.1500	-6.522%	17	4,539	-78.140%
2025-07-08	2.1200	2.3200	2.1200	2.3000	+13.300%	12	4,533	-79.565%
2025-07-07	2.0700	2.0700	2.0100	2.0300	-11.739%	21	4,532	-76.847%
2025-07-03	2.2800	2.3500	2.2800	2.3000	+2.222%	5	4,522	-79.565%
2025-07-02	2.0900	2.3000	2.0900	2.2500	-5.063%	169	4,522	-79.111%
2025-07-01	2.1000	2.6100	2.1000	2.3700	-5.578%	224	4,716	-80.169%
2025-06-30	2.5500	2.5500	2.5100	2.5100	-0.397%	52	4,736	-81.275%
2025-06-27	2.5200	2.5200	2.5200	2.5200	-10.000%	2	4,686	-81.349%
2025-06-26	2.8000	2.8000	2.8000	2.8000	+4.869%	5	4,684	-83.214%
2025-06-25	2.7500	2.7500	2.6000	2.6700	-2.909%	41	4,686	-82.397%
2025-06-24	2.7900	2.8200	2.7500	2.7500	+2.230%	290	4,658	-82.909%
2025-06-23	2.6500	2.8100	2.6500	2.6900	-0.738%	23	4,378	-82.528%
2025-06-20	2.7400	2.7400	2.7100	2.7100	-3.214%	4	4,373	-82.657%
2025-06-18	2.8000	2.8000	2.8000	2.8000	+0.719%	4	4,372	-83.214%
2025-06-17	2.7800	2.7800	2.7800	2.7800	+1.460%	5	4,372	-83.094%
2025-06-13	2.6400	2.7400	2.6400	2.7400	-6.485%	12	4,367	-82.847%
2025-06-12	2.9300	2.9300	2.9300	2.9300	-11.212%	5	4,364	-83.959%
2025-06-11	3.3000	3.3000	3.3000	3.3000	+5.769%	2	4,359	-85.758%
2025-06-09	2.9800	3.1500	2.9800	3.1200	+6.122%	4	4,361	-84.936%
2025-06-06	2.8100	2.9400	2.8100	2.9400	+3.158%	14	4,361	-84.014%
2025-06-05	2.9400	2.9400	2.7600	2.8500	-1.724%	68	4,358	-83.509%
2025-06-04	2.8900	2.9000	2.8900	2.9000	-10.494%	31	4,356	-83.793%
2025-06-03	3.1500	3.2500	3.1500	3.2400	+9.091%	154	4,326	-85.494%
2025-06-02	2.9500	2.9700	2.8500	2.9700	-9.174%	221	4,218	-84.175%
2025-05-30	3.3400	3.3500	3.2500	3.2700	-15.065%	112	4,357	-85.627%
2025-05-28	3.7500	3.8500	3.7500	3.8500	+6.648%	6	4,367	-87.792%
2025-05-27	3.8000	3.8000	3.4400	3.6100	-6.234%	56	4,370	-86.981%
2025-05-23	3.8500	3.8500	3.8500	3.8500	-4.703%	52	4,364	-87.792%
2025-05-22	4.1900	4.1900	3.9000	4.0400	-9.009%	8	4,364	-88.366%
2025-05-21	4.5500	4.5500	4.4400	4.4400	-1.333%	21	4,360	-89.414%
2025-05-20	4.5000	4.7000	4.4000	4.5000	+10.837%	249	4,376	-89.556%
2025-05-19	3.7500	4.2500	3.7500	4.0600	+4.103%	111	4,462	-88.424%
2025-05-16	3.7000	3.9000	3.7000	3.9000	+12.392%	138	4,446	-87.949%
2025-05-15	3.4700	3.4700	3.4700	3.4700	+3.582%	4	4,404	-86.455%
2025-05-14	3.3500	3.3500	3.3500	3.3500	0.000%	40	4,403	-85.970%
2025-05-13	3.3800	3.4500	3.3500	3.3500	-0.593%	173	4,363	-85.970%
2025-05-12	3.3700	3.3700	3.2500	3.3700	+4.012%	148	4,287	-86.053%
2025-05-09	3.0000	3.4200	3.0000	3.2400	+9.831%	6	4,393	-85.494%
2025-05-08	2.8700	2.9500	2.8700	2.9500	+25.532%	28	4,393	-84.068%
2025-05-07	2.8000	2.8000	2.3500	2.3500	-16.370%	18	4,393	-80.000%
2025-05-06	2.8500	2.8500	2.7500	2.8100	-6.645%	26	4,391	-83.274%
2025-05-02	3.0500	3.1000	3.0100	3.0100	-3.834%	38	4,374	-84.385%
2025-05-01	3.1100	3.1500	3.1100	3.1300	+6.102%	13	4,357	-84.984%
2025-04-30	2.6600	2.9500	2.6000	2.9500	+6.498%	79	4,356	-84.068%
2025-04-29	2.6900	2.7800	2.6600	2.7700	+0.727%	25	4,318	-83.032%
2025-04-28	2.6100	2.7500	2.6100	2.7500	+19.565%	14	4,295	-82.909%
2025-04-24	2.2500	2.3000	2.1900	2.3000	+2.679%	22	4,306	-79.565%
2025-04-23	2.2200	2.2500	2.2200	2.2400	+4.673%	16	4,306	-79.018%
2025-04-22	2.0900	2.1400	2.0900	2.1400	+13.228%	6	4,307	-78.037%
2025-04-21	1.9000	1.9300	1.8300	1.8900	-10.000%	13	4,302	-75.132%
2025-04-17	2.0700	2.1100	2.0700	2.1000	+0.962%	8	4,290	-77.619%
2025-04-16	2.2500	2.2500	2.0800	2.0800	-5.455%	42	4,290	-77.404%
2025-04-15	2.4800	2.5900	2.1600	2.2000	-3.930%	54	4,310	-78.636%
2025-04-14	2.2500	2.2900	2.2500	2.2900	+7.009%	2	4,357	-79.476%
2025-04-11	2.0200	2.1400	2.0200	2.1400	-0.926%	192	4,357	-78.037%
2025-04-10	2.2000	2.2000	2.1600	2.1600	+3.349%	6	4,452	-78.241%
2025-04-09	2.1000	2.1000	2.0000	2.0900	+4.500%	175	4,446	-77.512%
2025-04-08	2.2300	2.6800	1.9000	2.0000	-6.103%	445	4,310	-76.500%
2025-04-07	2.2300	2.2300	2.1200	2.1300	-5.333%	15	4,373	-77.934%
2025-04-04	2.1100	2.2500	2.0300	2.2500	-6.250%	402	4,371	-79.111%
2025-04-03	2.0900	2.6400	2.0900	2.4000	-7.692%	162	4,562	-80.417%