Dark

RIVN20261218C25
RIVN Dec 18 2026 25.00 Call (RIVN261218C00025000)
option OPRA

EOD

Oct 1, 2026

0.1700-15.000%(-0.0300)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2100	0.1500	0.1700	-15.000%	198	26,754	0.000%
2026-09-30	0.2000	0.2000	0.2000	0.2000	-20.000%	10	26,741	-15.000%
2026-09-29	0.2200	0.2500	0.2200	0.2500	+31.579%	55	26,751	-32.000%
2026-09-28	0.2200	0.2200	0.1900	0.1900	-17.391%	245	26,696	-10.526%
2026-09-25	0.2500	0.2500	0.2300	0.2300	-4.167%	30	26,686	-26.087%
2026-09-24	0.2000	0.2400	0.2000	0.2400	+20.000%	28	26,684	-29.167%
2026-09-23	0.2500	0.2500	0.2000	0.2000	-13.043%	42	26,686	-15.000%
2026-09-22	0.2500	0.2500	0.2300	0.2300	-8.000%	90	26,687	-26.087%
2026-09-21	0.2400	0.2900	0.2400	0.2500	+8.696%	229	26,702	-32.000%
2026-09-18	0.2200	0.2400	0.2200	0.2300	-17.857%	55	26,698	-26.087%
2026-09-17	0.3500	0.3500	0.2800	0.2800	+12.000%	24	26,698	-39.286%
2026-09-16	0.3000	0.3300	0.2500	0.2500	-19.355%	166	26,701	-32.000%
2026-09-15	0.3500	0.3500	0.3100	0.3100	-6.061%	32	26,544	-45.161%
2026-09-14	0.4700	0.4700	0.3300	0.3300	-13.158%	38	26,574	-48.485%
2026-09-11	0.3800	0.5000	0.3800	0.3800	-11.628%	168	26,567	-55.263%
2026-09-10	0.4300	0.4300	0.3900	0.4300	-6.522%	32	26,569	-60.465%
2026-09-09	0.4300	0.4700	0.4000	0.4600	+4.545%	128	26,588	-63.043%
2026-09-08	0.4300	0.4600	0.3700	0.4400	+12.821%	188	26,629	-61.364%
2026-09-04	0.3900	0.3900	0.2800	0.3900	+2.632%	47	26,609	-56.410%
2026-09-03	0.3700	0.4200	0.3400	0.3800	+8.571%	95	26,609	-55.263%
2026-09-02	0.3700	0.3800	0.3400	0.3500	-2.778%	263	26,672	-51.429%
2026-09-01	0.4000	0.4000	0.3500	0.3600	-10.000%	26	26,553	-52.778%
2026-08-31	0.4200	0.4800	0.4000	0.4000	+2.564%	155	26,573	-57.500%
2026-08-28	0.4500	0.4500	0.3900	0.3900	-32.759%	69	26,542	-56.410%
2026-08-27	0.5800	0.5800	0.5600	0.5800	+34.884%	30	26,533	-70.690%
2026-08-26	0.5900	0.5900	0.4300	0.4300	-31.746%	23	26,547	-60.465%
2026-08-25	0.5900	0.6500	0.5900	0.6300	-1.563%	31	26,547	-73.016%
2026-08-24	0.7300	0.7300	0.6200	0.6400	-5.882%	149	26,539	-73.438%
2026-08-21	0.6500	0.7300	0.6000	0.6800	+54.545%	331	26,473	-75.000%
2026-08-20	0.4800	0.5000	0.4100	0.4400	-4.348%	36	26,480	-61.364%
2026-08-19	0.3800	0.4600	0.3800	0.4600	+35.294%	6	26,483	-63.043%
2026-08-18	0.3500	0.3700	0.3200	0.3400	-8.108%	289	26,478	-50.000%
2026-08-17	0.4000	0.4100	0.3300	0.3700	-11.905%	85	26,471	-54.054%
2026-08-14	0.5200	0.5200	0.4200	0.4200	-16.000%	153	26,512	-59.524%
2026-08-13	0.5500	0.5500	0.5000	0.5000	-10.714%	19	26,505	-66.000%
2026-08-12	0.6400	0.6400	0.5200	0.5600	-9.677%	5,780	26,501	-69.643%
2026-08-11	0.7500	0.7500	0.6000	0.6200	+3.333%	25	21,122	-72.581%
2026-08-10	0.6400	0.6700	0.5800	0.6000	-6.250%	114	21,119	-71.667%
2026-08-07	0.6000	0.6400	0.5700	0.6400	+23.077%	56	21,120	-73.438%
2026-08-06	0.5700	0.6000	0.4900	0.5200	-7.143%	100	21,116	-67.308%
2026-08-05	0.5900	0.7000	0.5400	0.5600	-11.111%	4,925	21,105	-69.643%
2026-08-04	0.6200	0.6600	0.5800	0.6300	+8.621%	224	16,608	-73.016%
2026-08-03	0.6500	0.6500	0.5700	0.5800	-13.433%	69	16,613	-70.690%
2026-07-31	0.9600	1.0000	0.5700	0.6700	-29.474%	130	16,612	-74.627%
2026-07-30	0.9400	0.9800	0.9400	0.9500	-7.767%	26	16,600	-82.105%
2026-07-29	0.9500	1.0300	0.9500	1.0300	+3.000%	36	16,600	-83.495%
2026-07-28	0.9600	1.0800	0.9100	1.0000	+2.041%	27	16,595	-83.000%
2026-07-27	1.0500	1.0700	0.9700	0.9800	+16.667%	62	16,583	-82.653%
2026-07-24	1.0000	1.0500	0.8200	0.8400	-17.647%	168	16,587	-79.762%
2026-07-23	1.2000	1.2000	1.0200	1.0200	-17.073%	84	16,565	-83.333%
2026-07-22	1.4000	1.4000	1.2300	1.2300	-9.559%	228	16,568	-86.179%
2026-07-21	1.3200	1.3900	1.1600	1.3600	+6.250%	168	16,563	-87.500%
2026-07-20	1.4400	1.4400	1.2500	1.2800	-3.759%	528	16,564	-86.719%
2026-07-17	1.1100	1.3900	1.1100	1.3300	+9.016%	285	16,566	-87.218%
2026-07-16	1.3800	1.4400	1.1600	1.2200	-23.750%	239	16,542	-86.066%
2026-07-15	1.7500	1.7500	1.5900	1.6000	+14.286%	340	16,540	-89.375%
2026-07-14	1.4100	1.4400	1.2400	1.4000	+3.704%	203	16,451	-87.857%
2026-07-13	1.4600	1.4600	1.3200	1.3500	-17.178%	712	16,460	-87.407%
2026-07-10	2.0000	2.0000	1.6300	1.6300	-7.386%	259	16,870	-89.571%
2026-07-09	1.6500	1.8100	1.6500	1.7600	+36.434%	302	16,864	-90.341%
2026-07-08	1.1500	1.3200	1.0300	1.2900	-0.769%	577	16,593	-86.822%
2026-07-07	1.7500	2.0200	1.3000	1.3000	-50.570%	215	16,571	-86.923%
2026-07-06	2.0500	2.6300	1.9900	2.6300	+28.293%	2,310	16,536	-93.536%
2026-07-02	1.6400	2.6000	1.5400	2.0500	+33.117%	429	16,943	-91.707%
2026-07-01	1.6000	1.6100	1.4500	1.5400	+1.316%	40	16,943	-88.961%
2026-06-30	1.2600	1.5300	1.2600	1.5200	+10.949%	40	16,951	-88.816%
2026-06-29	1.0600	1.3900	1.0600	1.3700	+33.010%	4,041	16,556	-87.591%
2026-06-26	0.8500	1.0300	0.8500	1.0300	+30.380%	187	13,408	-83.495%
2026-06-25	0.7800	0.8300	0.7400	0.7900	+1.282%	6,426	13,441	-78.481%
2026-06-24	0.9300	0.9300	0.7800	0.7800	-12.360%	73	9,639	-78.205%
2026-06-23	0.9000	0.9500	0.8800	0.8900	-6.316%	152	9,634	-80.899%
2026-06-22	1.2500	1.2500	0.9400	0.9500	-25.781%	231	9,553	-82.105%
2026-06-18	1.2600	1.2800	1.2300	1.2800	-7.914%	129	9,479	-86.719%
2026-06-17	1.2000	1.4400	1.2000	1.3900	+19.828%	183	9,479	-87.770%
2026-06-16	1.2100	1.2300	1.1400	1.1600	-16.547%	14	9,479	-85.345%
2026-06-15	1.4800	1.4800	1.3800	1.3900	-4.138%	37	9,459	-87.770%
2026-06-12	1.2100	1.4600	1.1900	1.4500	+22.881%	44	9,459	-88.276%
2026-06-11	0.9500	1.1800	0.9200	1.1800	+24.211%	99	9,459	-85.593%
2026-06-10	1.0400	1.0400	0.9500	0.9500	-22.131%	117	9,485	-82.105%
2026-06-09	1.5500	1.5500	1.1200	1.2200	-23.270%	136	9,425	-86.066%
2026-06-08	1.4400	1.8300	1.4400	1.5900	+11.972%	85	9,430	-89.308%
2026-06-05	1.6400	1.8000	1.3900	1.4200	-29.703%	425	9,435	-88.028%
2026-06-04	2.0800	2.2600	1.9300	2.0200	-3.349%	110	9,439	-91.584%
2026-06-03	1.9500	2.2200	1.7000	2.0900	+16.111%	215	9,451	-91.866%
2026-06-02	1.7000	1.8000	1.7000	1.8000	+4.651%	66	9,465	-90.556%
2026-06-01	1.3400	1.7500	1.3400	1.7200	+26.471%	286	9,470	-90.116%
2026-05-29	1.0200	1.5500	1.0200	1.3600	+33.333%	411	9,458	-87.500%
2026-05-28	1.0000	1.0500	0.9400	1.0200	+9.677%	45	9,620	-83.333%
2026-05-27	0.8300	0.9900	0.8300	0.9300	+13.415%	186	9,619	-81.720%
2026-05-26	0.9000	0.9000	0.8200	0.8200	0.000%	16	9,639	-79.268%
2026-05-22	0.8200	0.8600	0.8100	0.8200	-5.747%	43	9,635	-79.268%
2026-05-21	0.8100	0.8700	0.7600	0.8700	+16.000%	12	9,662	-80.460%
2026-05-20	0.6100	0.7500	0.5500	0.7500	+27.119%	179	9,662	-77.333%
2026-05-19	0.6200	0.7200	0.5400	0.5900	-4.839%	90	9,508	-71.186%
2026-05-18	0.7100	0.7100	0.6200	0.6200	-19.481%	18	9,508	-72.581%
2026-05-15	0.7000	0.7700	0.7000	0.7700	-12.500%	256	9,508	-77.922%
2026-05-14	0.8000	0.8800	0.7800	0.8800	+2.326%	7	9,745	-80.682%
2026-05-13	0.7800	0.8600	0.7800	0.8600	+24.638%	25	9,741	-80.233%
2026-05-12	0.6500	0.6900	0.6000	0.6900	-10.390%	29	9,741	-75.362%
2026-05-11	0.7200	0.7800	0.6800	0.7700	+6.944%	43	9,741	-77.922%
2026-05-08	0.6900	0.7500	0.6500	0.7200	-5.263%	305	9,760	-76.389%
2026-05-07	0.8000	0.8000	0.7200	0.7600	-19.149%	117	9,463	-77.632%
2026-05-06	0.8000	0.9400	0.8000	0.9400	+11.905%	35	9,531	-81.915%
2026-05-05	0.8500	0.9400	0.8400	0.8400	+1.205%	18	9,507	-79.762%
2026-05-04	0.9800	0.9800	0.8300	0.8300	-17.000%	153	9,517	-79.518%
2026-05-01	1.2000	1.2000	0.9500	1.0000	-31.034%	443	9,449	-83.000%
2026-04-30	1.3500	1.5000	1.3500	1.4500	+9.848%	45	9,449	-88.276%
2026-04-29	1.3000	1.3700	1.2700	1.3200	-4.348%	272	9,417	-87.121%
2026-04-28	1.4700	1.5200	1.3200	1.3800	-12.102%	527	9,415	-87.681%
2026-04-27	1.5700	1.6200	1.5000	1.5700	+5.369%	388	9,389	-89.172%
2026-04-24	1.5500	1.5600	1.3400	1.4900	-10.778%	499	9,389	-88.591%
2026-04-23	1.9400	1.9400	1.5800	1.6700	-12.105%	313	9,398	-89.820%
2026-04-22	1.8000	2.1000	1.5900	1.9000	+12.426%	88	9,380	-91.053%
2026-04-21	1.5600	1.8000	1.5600	1.6900	+1.198%	217	9,196	-89.941%
2026-04-20	1.6500	1.8400	1.5800	1.6700	+0.602%	293	9,196	-89.820%
2026-04-17	1.7100	1.9200	1.6400	1.6600	+0.606%	403	9,183	-89.759%
2026-04-16	1.5500	1.7300	1.4200	1.6500	+11.486%	325	9,175	-89.697%
2026-04-15	1.3400	1.5600	1.3200	1.4800	+12.977%	192	9,218	-88.514%
2026-04-14	1.5500	1.5500	1.2500	1.3100	-0.758%	62	9,220	-87.023%
2026-04-13	1.2200	1.3500	1.1400	1.3200	+10.000%	50	9,220	-87.121%
2026-04-10	1.1900	1.3400	1.1400	1.2000	+6.195%	58	9,222	-85.833%
2026-04-09	1.1000	1.1600	1.0600	1.1300	+5.607%	29	9,209	-84.956%
2026-04-08	1.0700	1.1200	1.0600	1.0700	0.000%	60	9,204	-84.112%
2026-04-07	1.0700	1.0700	1.0700	1.0700	-12.295%	2	9,237	-84.112%
2026-04-06	1.2000	1.3000	1.1600	1.2200	-0.813%	44	9,237	-86.066%
2026-04-02	1.1500	1.2300	1.1500	1.2300	+10.811%	11	9,238	-86.179%
2026-04-01	1.2300	1.2300	1.0900	1.1100	-5.932%	19	9,238	-84.685%
2026-03-31	1.1200	1.1800	1.1200	1.1800	+8.257%	7	9,238	-85.593%
2026-03-30	1.0900	1.0900	1.0000	1.0900	-8.403%	54	9,241	-84.404%
2026-03-27	1.2700	1.2700	1.1900	1.1900	-8.462%	37	9,243	-85.714%
2026-03-26	1.4500	1.4500	1.2500	1.3000	-7.143%	37	9,268	-86.923%
2026-03-25	1.6000	1.6000	1.4000	1.4000	-6.040%	21	9,257	-87.857%
2026-03-24	1.4000	1.5200	1.3400	1.4900	-0.667%	232	9,247	-88.591%
2026-03-23	1.4400	1.5800	1.4000	1.5000	+17.188%	78	9,074	-88.667%
2026-03-20	1.4300	1.4300	1.2800	1.2800	-14.094%	37	9,065	-86.719%
2026-03-19	1.8000	1.9500	1.4000	1.4900	+2.759%	141	9,060	-88.591%
2026-03-18	1.4600	1.4600	1.4500	1.4500	+0.694%	70	9,066	-88.276%
2026-03-17	1.4600	1.4600	1.4400	1.4400	+6.667%	17	9,016	-88.194%
2026-03-16	1.3700	1.3700	1.1700	1.3500	+8.000%	37	9,017	-87.407%
2026-03-13	1.2600	1.3500	1.2500	1.2500	-16.107%	212	9,003	-86.400%
2026-03-12	1.7200	1.7200	1.4900	1.4900	-21.164%	8	9,190	-88.591%
2026-03-11	1.9000	1.9000	1.8900	1.8900	-2.577%	2	9,189	-91.005%
2026-03-10	1.9500	2.2100	1.8700	1.9400	+15.476%	306	9,187	-91.237%
2026-03-09	1.6000	1.6800	1.6000	1.6800	+5.000%	75	9,370	-89.881%
2026-03-06	1.4300	1.6000	1.4300	1.6000	+17.647%	29	9,374	-89.375%
2026-03-05	1.5400	1.5400	1.3500	1.3600	0.000%	60	9,355	-87.500%
2026-03-04	1.3800	1.4000	1.3600	1.3600	-13.924%	7	9,297	-87.500%
2026-03-03	1.4500	1.5800	1.4500	1.5800	+9.722%	15	9,301	-89.241%
2026-03-02	1.4400	1.4400	1.4400	1.4400	-4.000%	15	9,314	-88.194%
2026-02-27	1.4800	1.6000	1.4800	1.5000	0.000%	14	9,300	-88.667%
2026-02-26	1.6700	1.7600	1.5000	1.5000	+0.671%	20	9,300	-88.667%
2026-02-25	1.6300	1.6900	1.4900	1.4900	-3.871%	41	9,267	-88.591%
2026-02-24	1.6300	1.6300	1.5500	1.5500	+4.730%	19	9,267	-89.032%
2026-02-23	1.6300	1.6300	1.4100	1.4800	-10.303%	29	9,266	-88.514%
2026-02-20	1.6700	1.7000	1.6000	1.6500	0.000%	63	9,268	-89.697%
2026-02-19	1.7500	1.7900	1.6500	1.6500	-19.512%	157	9,267	-89.697%
2026-02-18	2.2200	2.2200	2.0100	2.0500	-4.651%	69	9,256	-91.707%
2026-02-17	2.3200	2.4700	2.1500	2.1500	-20.074%	69	9,256	-92.093%
2026-02-13	2.6500	3.2400	2.1000	2.6900	+85.517%	1,031	9,326	-93.680%
2026-02-12	1.6500	1.6500	1.4500	1.4500	-9.375%	12	9,326	-88.276%
2026-02-11	1.6300	1.6300	1.5500	1.6000	-10.615%	6	9,318	-89.375%
2026-02-10	1.8000	1.9600	1.7300	1.7900	+5.917%	43	9,314	-90.503%
2026-02-09	1.6900	1.7100	1.6700	1.6900	-9.626%	22	9,283	-89.941%
2026-02-06	1.3400	2.1900	1.3400	1.8700	+43.846%	9	9,272	-90.909%
2026-02-05	1.5300	1.5400	1.3000	1.3000	-14.474%	2,263	9,271	-86.923%
2026-02-04	1.4500	1.5700	1.4500	1.5200	+12.593%	55	8,934	-88.816%
2026-02-03	1.4400	1.5100	1.3500	1.3500	-15.625%	85	8,981	-87.407%
2026-02-02	1.5500	1.6000	1.4800	1.6000	+1.911%	26	8,921	-89.375%
2026-01-30	1.6500	1.6600	1.5000	1.5700	-7.647%	123	8,943	-89.172%
2026-01-29	1.7900	1.8500	1.7000	1.7000	-4.494%	159	8,918	-90.000%
2026-01-28	1.7000	1.7900	1.6200	1.7800	+4.706%	22	8,792	-90.449%
2026-01-27	1.8000	1.8000	1.6600	1.7000	-10.053%	78	8,780	-90.000%
2026-01-26	1.9600	1.9600	1.8000	1.8900	-5.970%	131	8,774	-91.005%
2026-01-23	2.1500	2.1500	1.9200	2.0100	-7.373%	229	8,771	-91.542%
2026-01-22	2.1200	2.4400	2.1200	2.1700	-1.364%	121	8,564	-92.166%
2026-01-21	2.1700	2.2500	2.0900	2.2000	+6.280%	122	8,458	-92.273%
2026-01-20	2.0100	2.1200	2.0100	2.0700	-10.000%	139	8,360	-91.787%
2026-01-16	2.3900	2.4000	2.2800	2.3000	-7.258%	780	7,714	-92.609%
2026-01-15	2.6700	2.7000	2.3200	2.4800	-11.429%	70	7,714	-93.145%
2026-01-14	2.9200	2.9200	2.6000	2.8000	-16.914%	156	7,707	-93.929%
2026-01-13	3.3700	3.6000	3.3500	3.3700	-4.261%	106	7,720	-94.955%
2026-01-12	3.2700	3.7000	3.2700	3.5200	+0.571%	51	7,717	-95.170%
2026-01-09	3.8500	3.9000	3.4800	3.5000	-7.895%	165	7,708	-95.143%
2026-01-08	4.3800	4.6000	3.8000	3.8000	-9.091%	3,221	7,654	-95.526%
2026-01-07	3.5000	4.2500	3.5000	4.1800	+7.732%	39	4,861	-95.933%
2026-01-06	4.0500	4.0500	3.5000	3.8800	-2.757%	194	4,852	-95.619%
2026-01-05	3.9500	4.0800	3.8000	3.9900	+6.400%	147	4,977	-95.739%
2026-01-02	4.3700	4.4000	3.6500	3.7500	-8.537%	221	4,923	-95.467%
2025-12-31	3.9500	4.1000	3.9000	4.1000	+5.670%	15	4,902	-95.854%
2025-12-30	4.1500	4.1500	3.7500	3.8800	-14.725%	136	4,902	-95.619%
2025-12-29	4.5000	4.6500	4.5000	4.5500	-3.191%	142	4,778	-96.264%
2025-12-26	5.0500	5.0500	4.7000	4.7000	-7.843%	8	4,893	-96.383%
2025-12-24	4.9300	5.1000	4.9000	5.1000	+4.723%	19	4,906	-96.667%
2025-12-23	5.0000	5.0000	4.6500	4.8700	-7.765%	123	4,906	-96.509%
2025-12-22	5.4800	5.8500	5.2800	5.2800	-10.660%	147	4,897	-96.780%
2025-12-19	4.6500	6.0000	4.6500	5.9100	+28.200%	507	4,927	-97.124%
2025-12-18	3.5600	4.6500	3.5000	4.6100	+41.846%	586	5,004	-96.312%
2025-12-17	3.4000	3.4000	3.2500	3.2500	0.000%	144	4,936	-94.769%
2025-12-16	3.5800	3.6700	3.2500	3.2500	-14.021%	979	4,806	-94.769%
2025-12-15	3.7100	4.1000	3.5000	3.7800	+7.692%	50	4,714	-95.503%
2025-12-12	3.5900	4.0500	3.5100	3.5100	+41.532%	154	4,701	-95.157%
2025-12-11	2.7400	3.0000	2.1900	2.4800	-23.926%	446	4,694	-93.145%
2025-12-10	3.5000	3.5000	3.2500	3.2600	+5.844%	89	4,510	-94.785%
2025-12-09	3.0800	3.0800	3.0800	3.0800	-0.645%	4	4,566	-94.481%
2025-12-08	3.1000	3.1300	3.0000	3.1000	-8.555%	39	4,566	-94.516%
2025-12-05	3.5000	3.5600	3.3500	3.3900	+2.727%	14	4,562	-94.985%
2025-12-04	3.1000	3.4500	3.1000	3.3000	+6.452%	57	4,553	-94.848%
2025-12-03	2.9300	3.1500	2.9300	3.1000	+3.333%	367	4,541	-94.516%
2025-12-02	2.9500	3.2000	2.9500	3.0000	0.000%	67	4,463	-94.333%
2025-12-01	3.0000	3.1600	2.9000	3.0000	+6.383%	46	4,456	-94.333%
2025-11-28	2.6300	2.8500	2.5800	2.8200	+18.987%	40	4,456	-93.972%
2025-11-26	2.2900	2.6300	2.2000	2.3700	+7.240%	113	4,526	-92.827%
2025-11-25	2.1000	2.2100	2.0700	2.2100	+5.238%	222	4,526	-92.308%
2025-11-24	2.0000	2.1000	1.9500	2.1000	+6.061%	92	4,391	-91.905%
2025-11-21	1.9400	2.0500	1.6200	1.9800	+5.319%	268	4,430	-91.414%
2025-11-20	2.1800	2.3600	1.8800	1.8800	-0.529%	12,401	4,349	-90.957%
2025-11-19	1.9500	1.9500	1.8900	1.8900	-13.303%	17	3,205	-91.005%
2025-11-18	2.1800	2.1800	2.1800	2.1800	+10.660%	10	3,205	-92.202%
2025-11-17	2.0500	2.0500	1.9700	1.9700	-14.719%	13	3,195	-91.371%
2025-11-14	2.4800	2.5200	2.2500	2.3100	-9.412%	10	3,182	-92.641%
2025-11-13	2.9000	2.9000	2.5500	2.5500	-20.313%	130	3,174	-93.333%
2025-11-12	3.0000	3.2000	2.6300	3.2000	-2.439%	80	3,170	-94.688%
2025-11-11	2.5100	3.3000	2.5100	3.2800	+42.609%	91	3,140	-94.817%
2025-11-10	2.0000	2.4000	1.9800	2.3000	+31.429%	100	3,075	-92.609%
2025-11-07	1.5000	1.7500	1.5000	1.7500	-2.778%	21	3,057	-90.286%
2025-11-06	1.7500	1.8000	1.6000	1.8000	-13.462%	40	3,052	-90.556%
2025-11-05	1.2000	2.0800	1.2000	2.0800	+66.400%	68	3,051	-91.827%
2025-11-04	1.3500	1.3600	1.2500	1.2500	-16.667%	45	3,050	-86.400%
2025-11-03	1.4300	1.5000	1.4300	1.5000	+1.351%	30	3,030	-88.667%
2025-10-31	1.5000	1.5000	1.4800	1.4800	+2.069%	27	3,030	-88.514%
2025-10-30	1.4500	1.4500	1.4500	1.4500	0.000%	5	3,032	-88.276%
2025-10-29	1.5500	1.5500	1.4500	1.4500	+9.023%	88	3,032	-88.276%
2025-10-28	1.3300	1.3300	1.3300	1.3300	+1.527%	4	3,033	-87.218%
2025-10-27	1.3100	1.3100	1.3100	1.3100	+4.800%	10	3,033	-87.023%
2025-10-24	1.2500	1.2500	1.2500	1.2500	-3.846%	12	3,033	-86.400%
2025-10-23	1.2800	1.3000	1.2500	1.3000	-1.515%	8	3,034	-86.923%
2025-10-21	1.3700	1.3700	1.3200	1.3200	-12.000%	22	3,038	-87.121%
2025-10-20	1.2500	1.5000	1.2500	1.5000	+14.504%	50	3,037	-88.667%
2025-10-17	1.3400	1.3400	1.3100	1.3100	+3.968%	7	3,035	-87.023%
2025-10-16	1.3200	1.3200	1.2600	1.2600	-10.000%	3	3,036	-86.508%
2025-10-15	1.4000	1.4500	1.4000	1.4000	+2.190%	14	3,039	-87.857%
2025-10-14	1.2500	1.4000	1.2500	1.3700	-0.725%	37	3,033	-87.591%
2025-10-13	1.3900	1.3900	1.3800	1.3800	+5.344%	11	3,049	-87.681%
2025-10-10	1.3300	1.3900	1.2500	1.3100	+1.550%	32	3,049	-87.023%
2025-10-09	1.2900	1.2900	1.2900	1.2900	0.000%	14	3,063	-86.822%
2025-10-08	1.3300	1.3300	1.2900	1.2900	-5.147%	2	3,063	-86.822%
2025-10-07	1.4000	1.4000	1.3600	1.3600	-5.556%	7	3,057	-87.500%
2025-10-06	1.4700	1.4700	1.4400	1.4400	+2.857%	100	3,057	-88.194%
2025-10-03	1.4700	1.4800	1.3900	1.4000	-2.778%	13	2,976	-87.857%
2025-10-02	1.5000	1.5600	1.3200	1.4400	-22.581%	181	2,980	-88.194%
2025-09-30	1.8600	1.8600	1.8600	1.8600	-6.061%	1	3,006	-90.860%
2025-09-29	2.0000	2.0100	1.9800	1.9800	-5.263%	5	3,006	-91.414%
2025-09-26	2.1500	2.2000	2.0900	2.0900	-3.687%	489	3,009	-91.866%
2025-09-25	1.8900	2.2400	1.8900	2.1700	+4.327%	136	2,581	-92.166%
2025-09-24	2.1200	2.1200	1.8000	2.0800	+5.051%	21	2,518	-91.827%
2025-09-23	2.0000	2.0600	1.9800	1.9800	+1.020%	36	2,528	-91.414%
2025-09-22	1.5500	1.9600	1.5500	1.9600	+22.500%	43	2,536	-91.327%
2025-09-19	1.7000	1.7000	1.5900	1.6000	-8.571%	4	2,538	-89.375%
2025-09-18	1.5700	1.7500	1.5700	1.7500	+11.465%	23	2,536	-90.286%
2025-09-17	1.6000	1.6000	1.5700	1.5700	-1.875%	16	2,559	-89.172%
2025-09-16	1.4500	1.6400	1.4500	1.6000	+28.000%	87	2,575	-89.375%
2025-09-12	1.3000	1.3000	1.1000	1.2500	-8.759%	32	2,637	-86.400%
2025-09-10	1.5400	1.5400	1.3700	1.3700	+5.385%	241	2,625	-87.591%
2025-09-09	1.4000	1.4000	1.3000	1.3000	-7.143%	49	2,453	-86.923%
2025-09-08	1.4000	1.4000	1.4000	1.4000	-8.497%	40	2,446	-87.857%
2025-09-05	1.3100	1.5500	1.3100	1.5300	+19.531%	86	2,406	-88.889%
2025-09-04	1.4500	1.4500	1.2400	1.2800	-20.000%	138	2,466	-86.719%
2025-09-03	1.5000	1.6200	1.4100	1.6000	+33.333%	88	2,419	-89.375%
2025-08-29	1.2000	1.2000	1.2000	1.2000	+2.564%	2	2,431	-85.833%
2025-08-28	1.1500	1.1800	1.1500	1.1700	+3.540%	9	2,431	-85.470%
2025-08-25	1.1400	1.1400	1.1300	1.1300	+0.893%	11	2,430	-84.956%
2025-08-22	1.0000	1.1200	1.0000	1.1200	+20.430%	12	2,429	-84.821%
2025-08-19	0.9300	0.9300	0.9300	0.9300	-6.061%	4	2,422	-81.720%
2025-08-18	0.9000	0.9900	0.9000	0.9900	+4.211%	20	2,422	-82.828%
2025-08-15	0.9400	0.9500	0.9200	0.9500	0.000%	11	2,427	-82.105%
2025-08-14	0.9100	0.9500	0.9100	0.9500	+4.396%	35	2,419	-82.105%
2025-08-13	0.9100	0.9500	0.8800	0.9100	+7.059%	96	2,384	-81.319%
2025-08-12	0.8600	0.8600	0.8500	0.8500	-10.526%	11	2,333	-80.000%
2025-08-11	0.9500	0.9500	0.9500	0.9500	+6.742%	11	2,333	-82.105%
2025-08-08	1.1000	1.1000	0.8900	0.8900	-4.301%	39	2,334	-80.899%
2025-08-07	0.9100	0.9700	0.9100	0.9300	+2.198%	4	2,326	-81.720%
2025-08-06	0.9400	0.9800	0.8800	0.9100	-13.333%	19	2,324	-81.319%
2025-08-05	1.0100	1.0500	1.0100	1.0500	0.000%	2	2,310	-83.810%
2025-08-01	1.1500	1.1900	1.0500	1.0500	-12.500%	17	2,311	-83.810%
2025-07-31	1.2300	1.2600	1.2000	1.2000	-4.000%	37	2,303	-85.833%
2025-07-30	1.2500	1.2500	1.2500	1.2500	-5.303%	1	2,300	-86.400%
2025-07-29	1.3800	1.3800	1.3200	1.3200	-14.286%	15	2,301	-87.121%
2025-07-28	1.5200	1.5400	1.5200	1.5400	+0.654%	2	2,301	-88.961%
2025-07-25	1.6800	1.6800	1.5300	1.5300	+6.993%	12	2,299	-88.889%
2025-07-24	1.5000	1.5000	1.4300	1.4300	-10.625%	38	2,300	-88.112%
2025-07-23	1.5900	1.6000	1.5900	1.6000	-2.439%	3	2,288	-89.375%
2025-07-22	1.6500	1.7000	1.6400	1.6400	+5.806%	36	2,290	-89.634%
2025-07-18	1.3400	1.5500	1.3400	1.5500	+15.672%	21	2,324	-89.032%
2025-07-17	1.0100	1.6400	1.0100	1.3400	+21.818%	222	2,334	-87.313%
2025-07-16	1.2000	1.2000	1.1000	1.1000	-14.063%	30	2,294	-84.545%
2025-07-15	1.3200	1.3200	1.2400	1.2800	+0.787%	10	2,294	-86.719%
2025-07-14	1.3000	1.3000	1.2700	1.2700	-12.414%	10	2,295	-86.614%
2025-07-11	1.4500	1.4500	1.4500	1.4500	-2.685%	1	2,295	-88.276%
2025-07-10	1.4900	1.4900	1.4900	1.4900	+2.055%	1	2,294	-88.591%
2025-07-09	1.4700	1.4700	1.4600	1.4600	+0.690%	30	2,294	-88.356%
2025-07-08	1.5000	1.5400	1.4500	1.4500	+7.407%	62	2,274	-88.276%
2025-07-07	1.3800	1.3800	1.3100	1.3500	-10.000%	53	2,259	-87.407%
2025-07-02	1.5500	1.5500	1.4800	1.5000	-6.250%	11	2,269	-88.667%
2025-07-01	1.5500	1.6000	1.5000	1.6000	-8.571%	43	2,264	-89.375%
2025-06-30	1.6000	1.7900	1.6000	1.7500	-2.778%	8	2,263	-90.286%
2025-06-27	1.7800	1.8000	1.7000	1.8000	-5.263%	33	2,263	-90.556%
2025-06-26	1.9000	1.9000	1.9000	1.9000	0.000%	5	2,251	-91.053%
2025-06-25	1.9300	1.9300	1.9000	1.9000	-1.554%	10	2,247	-91.053%
2025-06-23	1.7600	1.9300	1.7600	1.9300	-1.026%	4	2,237	-91.192%
2025-06-20	1.8900	1.9500	1.8900	1.9500	+2.632%	4	2,235	-91.282%
2025-06-17	1.9000	1.9000	1.9000	1.9000	+2.151%	1	2,235	-91.053%
2025-06-13	1.8500	1.9900	1.8500	1.8600	-13.488%	12	2,235	-90.860%
2025-06-12	2.1000	2.1500	2.0900	2.1500	-7.328%	17	2,237	-92.093%
2025-06-11	2.3200	2.3200	2.3200	2.3200	+3.571%	1	2,238	-92.672%
2025-06-09	2.1500	2.2400	2.1500	2.2400	+12.000%	7	2,238	-92.411%
2025-06-05	1.9600	2.0500	1.9600	2.0000	-1.478%	78	2,240	-91.500%
2025-06-04	2.0200	2.0300	2.0200	2.0300	-5.581%	3	2,231	-91.626%
2025-06-03	2.1500	2.1500	2.1500	2.1500	+4.369%	8	2,231	-92.093%
2025-06-02	2.0600	2.0600	2.0100	2.0600	-11.588%	241	2,223	-91.748%
2025-05-30	2.3600	2.4300	2.3100	2.3300	-0.851%	472	2,187	-92.704%
2025-05-29	2.6300	2.6900	2.3500	2.3500	-14.234%	10	2,044	-92.766%
2025-05-28	2.6900	2.7800	2.6900	2.7400	-0.364%	25	2,049	-93.796%
2025-05-23	2.7600	2.7900	2.7100	2.7500	-5.498%	40	2,056	-93.818%
2025-05-22	2.8400	2.9100	2.8400	2.9100	-4.590%	2	2,056	-94.158%
2025-05-21	3.4500	3.4500	2.7500	3.0500	-9.226%	39	2,057	-94.426%
2025-05-20	3.2500	3.4500	3.2500	3.3600	+20.000%	179	2,075	-94.940%
2025-05-19	2.7000	2.8800	2.7000	2.8000	+3.704%	15	2,045	-93.929%
2025-05-16	2.5800	2.7200	2.5800	2.7000	+6.719%	44	2,050	-93.704%
2025-05-15	2.4700	2.5300	2.4700	2.5300	+1.606%	2	2,059	-93.281%
2025-05-14	2.3700	2.4900	2.3700	2.4900	+4.184%	3	2,059	-93.173%
2025-05-13	2.4000	2.4300	2.3900	2.3900	+5.286%	43	2,060	-92.887%
2025-05-12	2.3000	2.3000	2.2500	2.2700	+12.376%	72	2,078	-92.511%
2025-05-08	1.7000	2.0200	1.7000	2.0200	+3.061%	5	2,076	-91.584%
2025-05-06	1.9900	1.9900	1.9600	1.9600	-5.769%	25	2,074	-91.327%
2025-05-05	2.0500	2.0800	2.0500	2.0800	-5.455%	53	2,069	-91.827%
2025-05-02	2.1900	2.2000	2.1800	2.2000	0.000%	12	2,066	-92.273%
2025-05-01	2.2400	2.2400	2.2000	2.2000	+4.265%	34	2,060	-92.273%
2025-04-30	1.8700	2.5000	1.8700	2.1100	+12.234%	10	2,071	-91.943%
2025-04-28	1.7900	1.8800	1.7900	1.8800	+22.876%	2	2,072	-90.957%
2025-04-23	1.6000	1.6200	1.5300	1.5300	+1.325%	11	2,072	-88.889%
2025-04-22	1.5000	1.5100	1.4300	1.5100	+14.394%	12	2,073	-88.742%
2025-04-21	1.3200	1.3200	1.3200	1.3200	-14.839%	10	2,073	-87.121%
2025-04-17	1.4900	1.5500	1.4800	1.5500	-9.884%	3	2,071	-89.032%
2025-04-15	1.7200	1.7200	1.7200	1.7200	+1.176%	120	2,071	-90.116%
2025-04-14	1.6400	1.7000	1.6400	1.7000	+6.918%	2	2,170	-90.000%
2025-04-11	1.4800	1.5900	1.4800	1.5900	0.000%	154	2,169	-89.308%
2025-04-10	1.5800	1.6700	1.4700	1.5900	-1.852%	976	2,210	-89.308%
2025-04-09	1.6200	1.6200	1.6200	1.6200	+15.714%	26	1,946	-89.506%
2025-04-08	1.7500	1.7500	1.4000	1.4000	-15.663%	11	1,972	-87.857%
2025-04-07	1.7300	1.9100	1.6000	1.6600	0.000%	32	1,963	-89.759%
2025-04-04	1.5400	1.6600	1.4900	1.6600	-2.924%	42	1,936	-89.759%
2025-04-03	1.8900	1.8900	1.6900	1.7100	-17.391%	603	1,950	-90.058%
2025-04-02	2.0700	2.0700	2.0700	2.0700	-11.538%	1	1,556	-91.787%
2025-04-01	2.1700	2.3400	2.1700	2.3400	+20.000%	3	1,556	-92.735%
2025-03-31	1.9500	1.9500	1.9500	1.9500	-1.515%	1	1,556	-91.282%
2025-03-28	1.9800	1.9800	1.9800	1.9800	-13.913%	2	1,556	-91.414%
2025-03-27	2.0000	2.3000	2.0000	2.3000	+26.374%	17	1,555	-92.609%
2025-03-26	1.8200	1.8200	1.8200	1.8200	+0.552%	6	1,569	-90.659%
2025-03-25	1.8100	1.8100	1.8100	1.8100	+0.556%	10	1,575	-90.608%
2025-03-24	1.7400	1.8000	1.7400	1.8000	+12.500%	2	1,565	-90.556%
2025-03-21	1.4500	1.6000	1.4500	1.6000	+11.111%	4	1,563	-89.375%
2025-03-20	1.4400	1.4400	1.4400	1.4400	-10.559%	4	1,561	-88.194%
2025-03-19	1.5900	1.6300	1.5900	1.6100	+9.524%	13	1,561	-89.441%
2025-03-18	1.4700	1.4700	1.4700	1.4700	+8.889%	6	1,568	-88.435%
2025-03-17	1.3500	1.3500	1.3500	1.3500	-2.174%	80	1,562	-87.407%
2025-03-14	1.3800	1.3800	1.3200	1.3800	+0.730%	6	1,555	-87.681%
2025-03-13	1.3800	1.4200	1.3300	1.3700	-8.667%	4	1,555	-87.591%
2025-03-12	1.5000	1.5000	1.5000	1.5000	+1.351%	5	1,555	-88.667%
2025-03-11	1.4800	1.4800	1.4800	1.4800	-8.642%	2	1,555	-88.514%
2025-03-10	1.5400	1.6200	1.5400	1.6200	+2.532%	2	1,557	-89.506%