Dark

RIVN20261218C27
RIVN Dec 18 2026 27.00 Call (RIVN261218C00027000)
option OPRA

EOD

Oct 1, 2026

0.15000.000%(0.0000)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1500	0.1500	0.000%	88	2,992	0.000%
2026-09-30	0.1500	0.1800	0.1400	0.1500	0.000%	97	2,992	0.000%
2026-09-29	0.1700	0.1700	0.1500	0.1500	-16.667%	7	2,969	0.000%
2026-09-25	0.1800	0.1800	0.1800	0.1800	+12.500%	1	2,975	-16.667%
2026-09-23	0.1600	0.1600	0.1600	0.1600	-11.111%	10	2,975	-6.250%
2026-09-22	0.1800	0.1800	0.1800	0.1800	-10.000%	3	2,985	-16.667%
2026-09-21	0.2000	0.2000	0.2000	0.2000	+11.111%	84	2,982	-25.000%
2026-09-18	0.2000	0.2000	0.1800	0.1800	-18.182%	14	2,916	-16.667%
2026-09-17	0.2400	0.2400	0.2200	0.2200	0.000%	8	2,924	-31.818%
2026-09-16	0.2200	0.2200	0.2200	0.2200	-26.667%	1	2,925	-31.818%
2026-09-14	0.3000	0.3000	0.3000	0.3000	-9.091%	1	2,925	-50.000%
2026-09-10	0.3000	0.3300	0.3000	0.3300	+6.452%	11	2,925	-54.545%
2026-09-09	0.3300	0.3600	0.3100	0.3100	-3.125%	14	2,927	-51.613%
2026-09-08	0.3200	0.3200	0.3200	0.3200	+18.519%	15	2,931	-53.125%
2026-09-02	0.2700	0.2700	0.2700	0.2700	-12.903%	2	2,931	-44.444%
2026-08-31	0.3300	0.3300	0.3100	0.3100	+3.333%	6	2,930	-51.613%
2026-08-28	0.3600	0.3600	0.3000	0.3000	-28.571%	7	2,928	-50.000%
2026-08-27	0.4300	0.4500	0.4200	0.4200	-2.326%	207	2,933	-64.286%
2026-08-26	0.4300	0.4300	0.4300	0.4300	-6.522%	4	2,934	-65.116%
2026-08-25	0.4600	0.4600	0.4600	0.4600	-9.804%	41	2,938	-67.391%
2026-08-24	0.5100	0.5500	0.5000	0.5100	-8.929%	213	2,898	-70.588%
2026-08-21	0.3000	0.5600	0.3000	0.5600	+51.351%	110	2,897	-73.214%
2026-08-20	0.4000	0.4000	0.3700	0.3700	+23.333%	5	2,788	-59.459%
2026-08-19	0.3000	0.3000	0.3000	0.3000	+15.385%	2	2,785	-50.000%
2026-08-18	0.2500	0.2600	0.2500	0.2600	-7.143%	12	2,787	-42.308%
2026-08-17	0.3100	0.3100	0.2600	0.2800	-31.707%	45	2,787	-46.429%
2026-08-13	0.4100	0.4100	0.4100	0.4100	-8.889%	2	2,777	-63.415%
2026-08-11	0.4800	0.4800	0.4500	0.4500	0.000%	89	2,777	-66.667%
2026-08-10	0.4800	0.4800	0.4500	0.4500	-6.250%	2	2,689	-66.667%
2026-08-07	0.4600	0.4800	0.4600	0.4800	+9.091%	4	2,689	-68.750%
2026-08-06	0.4500	0.4600	0.4100	0.4400	0.000%	81	2,688	-65.909%
2026-08-05	0.4500	0.4500	0.4400	0.4400	-8.333%	118	2,673	-65.909%
2026-08-04	0.4800	0.5200	0.4500	0.4800	+4.348%	75	2,679	-68.750%
2026-08-03	0.4900	0.4900	0.4500	0.4600	-2.128%	42	2,679	-67.391%
2026-07-31	0.5400	0.5500	0.4500	0.4700	-34.722%	31	2,710	-68.085%
2026-07-30	0.7000	0.7200	0.7000	0.7200	-7.692%	139	2,704	-79.167%
2026-07-29	0.8500	0.8500	0.7700	0.7800	+1.299%	29	2,604	-80.769%
2026-07-28	0.7700	0.7700	0.7700	0.7700	-6.098%	1	2,596	-80.519%
2026-07-27	0.8100	0.8300	0.7900	0.8200	+32.258%	205	2,596	-81.707%
2026-07-24	0.7000	0.7000	0.6200	0.6200	-25.301%	18	2,607	-75.806%
2026-07-23	0.8900	0.9500	0.8200	0.8300	-14.433%	36	2,605	-81.928%
2026-07-22	1.0800	1.0800	0.9700	0.9700	-6.731%	200	2,601	-84.536%
2026-07-21	1.0400	1.0400	1.0400	1.0400	+2.970%	3	2,602	-85.577%
2026-07-20	1.1500	1.1500	1.0100	1.0100	+5.208%	8	2,602	-85.149%
2026-07-17	1.0400	1.0400	0.9600	0.9600	-1.031%	7	2,602	-84.375%
2026-07-16	1.0500	1.0500	0.9700	0.9700	-24.219%	10	2,598	-84.536%
2026-07-15	1.2900	1.2900	1.2400	1.2800	+17.431%	5	2,598	-88.281%
2026-07-14	1.0300	1.0900	1.0200	1.0900	-1.802%	7	2,595	-86.239%
2026-07-13	1.2100	1.2200	1.1100	1.1100	-17.778%	13	2,596	-86.486%
2026-07-10	1.5200	1.5200	1.3500	1.3500	+31.068%	10	2,584	-88.889%
2026-07-08	0.9500	1.0800	0.9200	1.0300	-6.364%	491	2,582	-85.437%
2026-07-07	1.2100	1.2300	1.1000	1.1000	-47.368%	56	2,573	-86.364%
2026-07-06	2.0600	2.1100	2.0400	2.0900	+26.667%	56	2,560	-92.823%
2026-07-02	1.8600	2.1500	1.6500	1.6500	+47.321%	1,074	1,561	-90.909%
2026-07-01	1.0700	1.2800	1.0700	1.1200	-5.882%	16	1,561	-86.607%
2026-06-30	1.0500	1.2300	1.0500	1.1900	+8.182%	82	1,551	-87.395%
2026-06-29	0.9300	1.1000	0.9300	1.1000	+41.026%	32	1,519	-86.364%
2026-06-26	0.7400	0.7800	0.7300	0.7800	+25.806%	26	1,507	-80.769%
2026-06-25	0.6100	0.6400	0.6100	0.6200	-21.519%	28	1,507	-75.806%
2026-06-22	0.8700	0.8700	0.7800	0.7900	-23.301%	11	1,501	-81.013%
2026-06-18	1.0300	1.0400	1.0300	1.0300	+14.444%	134	1,475	-85.437%
2026-06-17	0.9000	0.9000	0.9000	0.9000	-4.255%	4	1,475	-83.333%
2026-06-16	1.0400	1.0400	0.9400	0.9400	-18.966%	29	1,475	-84.043%
2026-06-15	1.1600	1.1600	1.1600	1.1600	+34.884%	10	1,486	-87.069%
2026-06-11	0.8600	0.8600	0.8600	0.8600	-7.527%	3	1,486	-82.558%
2026-06-10	0.9300	0.9300	0.9300	0.9300	-7.921%	1	1,485	-83.871%
2026-06-09	1.2900	1.2900	0.9000	1.0100	-22.901%	43	1,484	-85.149%
2026-06-08	1.5000	1.5000	1.3100	1.3100	-31.053%	30	1,478	-88.550%
2026-06-04	1.7500	1.9000	1.7500	1.9000	+15.152%	33	1,474	-92.105%
2026-06-03	1.8000	1.8000	1.6500	1.6500	+10.738%	3	1,466	-90.909%
2026-06-02	1.5600	1.5700	1.4500	1.4900	-0.667%	33	1,466	-89.933%
2026-06-01	1.3200	1.5000	1.3200	1.5000	+40.187%	38	1,435	-90.000%
2026-05-29	0.8100	1.3000	0.8100	1.0700	+18.889%	36	1,412	-85.981%
2026-05-28	0.9000	0.9000	0.9000	0.9000	+21.622%	45	1,402	-83.333%
2026-05-27	0.6800	0.7400	0.6800	0.7400	+8.824%	3	1,357	-79.730%
2026-05-26	0.6800	0.6800	0.6800	0.6800	-1.449%	5	1,357	-77.941%
2026-05-22	0.6800	0.6900	0.6800	0.6900	-2.817%	4	1,357	-78.261%
2026-05-21	0.6900	0.7100	0.6400	0.7100	+24.561%	16	1,356	-78.873%
2026-05-20	0.5800	0.5800	0.5700	0.5700	+18.750%	3	1,356	-73.684%
2026-05-19	0.3300	0.4800	0.3300	0.4800	-17.241%	16	1,375	-68.750%
2026-05-15	0.5800	0.6000	0.5700	0.5800	-19.444%	7	1,375	-74.138%
2026-05-14	0.7200	0.7200	0.7200	0.7200	+10.769%	1	1,375	-79.167%
2026-05-13	0.6700	0.7200	0.6500	0.6500	+25.000%	4	1,354	-76.923%
2026-05-12	0.5000	0.5200	0.5000	0.5200	-13.333%	6	1,354	-71.154%
2026-05-11	0.6000	0.6000	0.6000	0.6000	+11.111%	1	1,354	-75.000%
2026-05-08	0.5400	0.5400	0.5400	0.5400	-10.000%	2	1,351	-72.222%
2026-05-07	0.5700	0.6000	0.5700	0.6000	-10.448%	4	1,351	-75.000%
2026-05-05	0.6100	0.6900	0.6100	0.6700	-2.899%	4	1,348	-77.612%
2026-05-04	0.7200	0.7200	0.6800	0.6900	-24.176%	77	1,348	-78.261%
2026-05-01	1.0200	1.0200	0.7700	0.9100	-17.273%	111	1,255	-83.516%
2026-04-30	1.1000	1.1000	1.1000	1.1000	-9.091%	1	1,255	-86.364%
2026-04-28	1.2100	1.2100	1.2100	1.2100	-13.571%	1	1,255	-87.603%
2026-04-27	1.2700	1.4000	1.2700	1.4000	+13.821%	10	1,256	-89.286%
2026-04-24	1.1500	1.2300	1.1500	1.2300	-12.766%	6	1,255	-87.805%
2026-04-23	1.4100	1.4100	1.4100	1.4100	-14.545%	1	1,250	-89.362%
2026-04-22	1.4600	1.7000	1.4600	1.6500	+23.134%	25	1,250	-90.909%
2026-04-20	1.2600	1.3400	1.2600	1.3400	-6.294%	3	1,264	-88.806%
2026-04-17	1.4800	1.5800	1.4300	1.4300	+10.853%	50	1,266	-89.510%
2026-04-16	1.2900	1.2900	1.2900	1.2900	+17.273%	1	1,279	-88.372%
2026-04-15	1.1000	1.2500	1.1000	1.1000	+4.762%	57	1,278	-86.364%
2026-04-13	0.9400	1.0800	0.9400	1.0500	+7.143%	19	1,277	-85.714%
2026-04-10	0.9800	0.9800	0.9800	0.9800	+11.364%	1	1,277	-84.694%
2026-04-08	0.8300	0.9100	0.8200	0.8800	0.000%	41	1,277	-82.955%
2026-04-07	0.9000	0.9000	0.8800	0.8800	-4.348%	62	1,241	-82.955%
2026-04-06	0.9200	0.9200	0.9200	0.9200	-7.071%	1	1,242	-83.696%
2026-04-02	0.9000	1.0100	0.9000	0.9900	+10.000%	65	1,161	-84.848%
2026-04-01	0.9900	0.9900	0.9000	0.9000	-10.000%	11	1,161	-83.333%
2026-03-31	0.9100	1.0000	0.9100	1.0000	0.000%	5	1,151	-85.000%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-13.793%	3	1,149	-85.000%
2026-03-24	1.1600	1.1600	1.1600	1.1600	-9.375%	10	1,149	-87.069%
2026-03-23	1.2600	1.3200	1.2000	1.2800	+2.400%	5	1,141	-88.281%
2026-03-19	1.5500	1.6200	1.2300	1.2500	+5.932%	93	1,138	-88.000%
2026-03-18	1.1800	1.1800	1.1800	1.1800	+4.425%	1	1,086	-87.288%
2026-03-16	1.1300	1.1300	1.1300	1.1300	-31.098%	1	1,087	-86.726%
2026-03-12	1.6400	1.6400	1.6400	1.6400	-2.959%	20	1,086	-90.854%
2026-03-10	1.7900	1.8200	1.6400	1.6900	+31.008%	59	1,066	-91.124%
2026-03-06	1.2900	1.2900	1.2900	1.2900	+14.159%	1	1,043	-88.372%
2026-03-05	1.1300	1.1300	1.1300	1.1300	-1.739%	5	1,042	-86.726%
2026-03-04	1.2200	1.2200	1.1500	1.1500	0.000%	16	1,041	-86.957%
2026-03-03	1.1500	1.1500	1.1500	1.1500	-5.738%	1	1,056	-86.957%
2026-03-02	1.2200	1.2200	1.2200	1.2200	-4.688%	1	1,056	-87.705%
2026-02-27	1.2400	1.2800	1.2000	1.2800	+0.787%	105	1,055	-88.281%
2026-02-25	1.2700	1.2700	1.2700	1.2700	-2.308%	3	1,094	-88.189%
2026-02-23	1.3000	1.3000	1.3000	1.3000	-8.451%	1	1,094	-88.462%
2026-02-19	1.5000	1.5100	1.4200	1.4200	-18.391%	21	1,093	-89.437%
2026-02-18	2.0000	2.0000	1.7000	1.7400	-19.070%	50	1,103	-91.379%
2026-02-17	2.0500	2.1500	2.0500	2.1500	-7.328%	11	1,103	-93.023%
2026-02-13	3.2000	3.2000	1.7800	2.3200	+354.902%	80	1,061	-93.534%
2026-02-06	0.5100	0.5100	0.5100	0.5100	-57.851%	1	1,061	-70.588%
2026-02-05	1.2200	1.2200	1.2100	1.2100	-6.923%	85	1,060	-87.603%
2026-02-04	1.3000	1.3000	1.3000	1.3000	-1.515%	30	1,095	-88.462%
2026-02-03	1.3200	1.3200	1.3200	1.3200	+0.763%	6	1,065	-88.636%
2026-02-02	1.3100	1.3100	1.3100	1.3100	-6.429%	1	1,065	-88.550%
2026-01-30	1.3800	1.4000	1.3800	1.4000	-8.497%	3	1,066	-89.286%
2026-01-29	1.5300	1.5300	1.5300	1.5300	+4.082%	21	1,067	-90.196%
2026-01-28	1.4700	1.4700	1.4700	1.4700	-0.676%	72	1,088	-89.796%
2026-01-27	1.5200	1.5200	1.4500	1.4800	-8.075%	98	1,060	-89.865%
2026-01-26	1.5000	1.6600	1.5000	1.6100	-8.000%	24	1,062	-90.683%
2026-01-23	1.7300	1.7700	1.7300	1.7500	-12.500%	5	1,063	-91.429%
2026-01-22	2.0000	2.0000	2.0000	2.0000	-7.407%	20	1,060	-92.500%
2026-01-16	2.2500	2.2500	2.1600	2.1600	-0.917%	2	1,080	-93.056%
2026-01-15	2.2600	2.2600	2.1800	2.1800	-6.034%	2	1,080	-93.119%
2026-01-14	2.5000	2.5000	2.1600	2.3200	-22.667%	10	1,080	-93.534%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-2.280%	1	1,085	-95.000%
2026-01-12	3.0700	3.0700	3.0700	3.0700	-0.968%	7	1,086	-95.114%
2026-01-09	3.1000	3.1000	3.1000	3.1000	-18.421%	10	1,093	-95.161%
2026-01-08	3.8000	3.8000	3.8000	3.8000	+4.110%	3	1,103	-96.053%
2026-01-05	3.6500	3.6500	3.6500	3.6500	+3.399%	1	1,100	-95.890%
2025-12-31	3.4700	3.5300	3.4700	3.5300	-1.397%	2	1,099	-95.751%
2025-12-30	2.9300	3.5800	2.9300	3.5800	-11.605%	12	1,099	-95.810%
2025-12-29	4.0500	4.0500	4.0500	4.0500	-9.800%	1	1,098	-96.296%
2025-12-26	4.4900	4.4900	4.4900	4.4900	+5.647%	2	1,098	-96.659%
2025-12-23	4.7000	4.7000	4.2500	4.2500	-13.618%	16	1,098	-96.471%
2025-12-22	5.1600	5.2600	4.9200	4.9200	-7.865%	19	1,094	-96.951%
2025-12-19	4.3600	5.3400	4.3600	5.3400	+33.835%	27	1,084	-97.191%
2025-12-18	3.1700	3.9900	3.1700	3.9900	+40.493%	318	1,079	-96.241%
2025-12-17	2.9900	2.9900	2.8400	2.8400	-7.190%	3	780	-94.718%
2025-12-16	3.4000	3.4000	3.0600	3.0600	-6.422%	2	782	-95.098%
2025-12-15	3.2300	3.5700	3.2300	3.2700	-11.622%	45	780	-95.413%
2025-12-12	3.3000	3.7000	3.2500	3.7000	+60.870%	9	762	-95.946%
2025-12-11	2.3900	2.6400	2.2500	2.3000	-15.441%	23	763	-93.478%
2025-12-09	2.7200	2.7200	2.7200	2.7200	+1.115%	4	765	-94.485%
2025-12-08	2.7000	2.7000	2.6900	2.6900	-8.503%	7	761	-94.424%
2025-12-04	2.9400	2.9400	2.9400	2.9400	+8.889%	1	757	-94.898%
2025-12-03	2.7000	2.7000	2.7000	2.7000	-6.897%	20	756	-94.444%
2025-12-02	2.9000	2.9000	2.9000	2.9000	+14.173%	2	756	-94.828%
2025-12-01	2.4200	2.6400	2.4200	2.5400	+44.318%	41	756	-94.094%
2025-11-24	1.7600	1.7600	1.7600	1.7600	-11.111%	1	746	-91.477%
2025-11-20	1.9800	1.9800	1.9800	1.9800	+10.000%	10	746	-92.424%
2025-11-18	1.8000	1.8000	1.8000	1.8000	-31.559%	4	736	-91.667%
2025-11-12	2.6800	2.6800	2.2600	2.6300	-9.932%	13	740	-94.297%
2025-11-11	2.1800	2.9200	2.1800	2.9200	+43.842%	46	734	-94.863%
2025-11-10	1.8000	2.0300	1.8000	2.0300	+86.239%	7	750	-92.611%
2025-11-07	1.0900	1.0900	1.0900	1.0900	-18.045%	10	756	-86.239%
2025-11-06	1.3300	1.3300	1.3300	1.3300	-11.333%	1	766	-88.722%
2025-11-05	1.5000	1.5000	1.5000	1.5000	+20.968%	15	766	-90.000%
2025-10-15	1.2400	1.2400	1.2400	1.2400	+10.714%	1	781	-87.903%
2025-10-14	1.1000	1.1200	1.1000	1.1200	-4.274%	11	781	-86.607%
2025-10-13	0.8300	1.1700	0.8300	1.1700	+3.540%	16	771	-87.179%
2025-10-10	1.1300	1.1300	1.1300	1.1300	+1.802%	4	756	-86.726%
2025-10-09	1.1400	1.1500	1.1100	1.1100	-37.288%	17	752	-86.486%
2025-09-25	1.7700	1.7700	1.7700	1.7700	-1.667%	264	745	-91.525%
2025-09-24	1.8000	1.8000	1.8000	1.8000	+4.651%	9	481	-91.667%
2025-09-23	1.6600	1.7500	1.6600	1.7200	+40.984%	41	482	-91.279%
2025-09-22	1.2200	1.2200	1.2200	1.2200	+1.667%	1	472	-87.705%
2025-09-17	1.2000	1.2000	1.2000	1.2000	+8.108%	8	473	-87.500%
2025-09-12	1.1100	1.1100	1.1100	1.1100	-7.500%	5	473	-86.486%
2025-09-05	1.2000	1.2000	1.2000	1.2000	-13.043%	12	473	-87.500%
2025-09-03	1.3500	1.3800	1.3500	1.3800	+45.263%	2	483	-89.130%
2025-09-02	0.9600	0.9600	0.9500	0.9500	-9.524%	4	483	-84.211%
2025-08-28	1.0300	1.0500	1.0300	1.0500	+14.130%	6	480	-85.714%
2025-08-26	1.0200	1.0200	0.9200	0.9200	+13.580%	3	472	-83.696%
2025-08-18	0.8100	0.8100	0.8100	0.8100	+8.000%	1	472	-81.481%
2025-08-14	0.7500	0.7500	0.7500	0.7500	-3.846%	1	473	-80.000%
2025-08-13	0.7400	0.8100	0.7400	0.7800	-1.266%	24	474	-80.769%
2025-08-08	0.7900	0.8000	0.7500	0.7900	-11.236%	10	450	-81.013%
2025-08-05	0.8400	0.8900	0.8400	0.8900	-12.745%	2	446	-83.146%
2025-08-04	0.9700	1.0200	0.9700	1.0200	+4.082%	2	446	-85.294%
2025-08-01	0.9800	0.9800	0.9800	0.9800	-3.922%	40	446	-84.694%
2025-07-30	1.0200	1.0200	1.0200	1.0200	-20.313%	5	446	-85.294%
2025-07-21	1.2800	1.2800	1.2800	1.2800	+0.787%	1	451	-88.281%
2025-07-18	1.2700	1.2700	1.2700	1.2700	+16.514%	2	452	-88.189%
2025-07-17	1.2100	1.2100	1.0900	1.0900	-1.802%	2	452	-86.239%
2025-07-14	1.0700	1.1100	1.0700	1.1100	-13.281%	2	451	-86.486%
2025-07-09	1.2700	1.2800	1.2700	1.2800	+5.785%	6	451	-88.281%
2025-07-07	1.1800	1.2100	1.1700	1.2100	-6.923%	6	451	-87.603%
2025-07-02	1.3000	1.3000	1.3000	1.3000	-2.985%	8	451	-88.462%
2025-07-01	1.3400	1.3400	1.3400	1.3400	-10.667%	2	460	-88.806%
2025-06-27	1.5000	1.5000	1.5000	1.5000	-6.250%	1	460	-90.000%
2025-06-26	1.6000	1.6000	1.6000	1.6000	+3.226%	5	460	-90.625%
2025-06-25	1.5500	1.5500	1.5500	1.5500	-10.920%	3	460	-90.323%
2025-06-18	1.7400	1.7400	1.7400	1.7400	-15.122%	1	462	-91.379%
2025-06-17	1.7000	2.0500	1.7000	2.0500	+2.500%	13	462	-92.683%
2025-06-11	2.0000	2.0000	2.0000	2.0000	-1.478%	2	465	-92.500%
2025-06-10	1.9300	2.0300	1.9300	2.0300	+9.730%	2	465	-92.611%
2025-06-09	1.8500	1.8500	1.8500	1.8500	+2.210%	10	465	-91.892%
2025-06-05	1.7000	1.8100	1.7000	1.8100	-8.586%	2	455	-91.713%
2025-06-03	1.8900	1.9800	1.8900	1.9800	+10.000%	4	455	-92.424%
2025-06-02	1.8000	1.8000	1.8000	1.8000	-15.493%	6	456	-91.667%
2025-05-30	2.1300	2.1300	2.1300	2.1300	-1.843%	8	456	-92.958%
2025-05-29	2.1700	2.1700	2.1700	2.1700	+1.402%	3	454	-93.088%
2025-05-27	2.2500	2.3100	2.1200	2.1400	-24.382%	22	451	-92.991%
2025-05-21	2.6200	2.8300	2.6200	2.8300	-7.213%	2	446	-94.700%
2025-05-20	3.0500	3.0500	3.0500	3.0500	+17.308%	2	446	-95.082%
2025-05-19	2.5500	2.6000	2.5500	2.6000	+6.122%	4	446	-94.231%
2025-05-16	2.2900	2.4500	2.2900	2.4500	+7.456%	26	446	-93.878%
2025-05-15	2.1000	2.2800	2.1000	2.2800	+10.145%	8	448	-93.421%
2025-05-14	1.9700	2.0700	1.9600	2.0700	-1.896%	27	442	-92.754%
2025-05-13	2.1100	2.1100	2.1100	2.1100	-1.402%	1	442	-92.891%
2025-05-12	2.1400	2.1400	2.1400	2.1400	+7.000%	1	443	-92.991%
2025-05-09	1.7900	2.0800	1.7900	2.0000	+12.360%	132	443	-92.500%
2025-05-08	1.5000	1.7800	1.5000	1.7800	-9.645%	4	400	-91.573%
2025-05-02	1.9700	1.9700	1.9700	1.9700	-2.475%	2	400	-92.386%
2025-05-01	2.0200	2.0200	2.0200	2.0200	+34.667%	1	399	-92.574%
2025-04-25	1.4300	1.5000	1.4300	1.5000	+8.696%	4	398	-90.000%
2025-04-17	1.3000	1.3800	1.3000	1.3800	-0.719%	2	399	-89.130%
2025-04-09	1.3900	1.3900	1.3900	1.3900	-14.198%	1	399	-89.209%
2025-04-08	1.6000	1.6400	1.6000	1.6200	+8.000%	5	399	-90.741%
2025-04-07	1.4400	1.5000	1.4400	1.5000	-0.662%	2	403	-90.000%
2025-04-04	1.5100	1.5100	1.5100	1.5100	-2.581%	2	405	-90.066%
2025-04-03	1.6900	1.6900	1.5500	1.5500	-13.889%	13	406	-90.323%
2025-04-02	1.8000	1.8000	1.8000	1.8000	-15.094%	2	393	-91.667%
2025-04-01	2.1200	2.1200	2.1200	2.1200	+39.474%	1	393	-92.925%
2025-03-25	1.5500	1.5500	1.5200	1.5200	-6.748%	2	393	-90.132%
2025-03-24	1.5400	1.6300	1.5400	1.6300	+10.884%	3	394	-90.798%
2025-03-21	1.4100	1.4700	1.4100	1.4700	-3.922%	4	394	-89.796%
2025-03-19	1.5300	1.5300	1.5300	1.5300	+6.993%	60	394	-90.196%
2025-03-18	1.4300	1.4300	1.4300	1.4300	+14.400%	5	410	-89.510%
2025-03-17	1.2500	1.2500	1.2500	1.2500	-1.575%	1	410	-88.000%
2025-03-14	1.1700	1.2700	1.1700	1.2700	-5.224%	10	410	-88.189%
2025-03-11	1.2900	1.3400	1.2900	1.3400	-0.741%	15	410	-88.806%
2025-03-10	1.3900	1.4400	1.3500	1.3500	-10.000%	13	421	-88.889%
2025-03-05	1.4900	1.5000	1.4400	1.5000	+5.634%	3	431	-90.000%
2025-03-04	1.4200	1.4200	1.4200	1.4200	-7.792%	200	431	-89.437%
2025-03-03	1.6400	1.6400	1.5100	1.5400	-6.667%	4	631	-90.260%
2025-02-27	1.7000	1.7000	1.6500	1.6500	+3.125%	6	631	-90.909%
2025-02-26	1.6000	1.6000	1.6000	1.6000	-1.840%	1	632	-90.625%
2025-02-25	1.6400	1.6400	1.6300	1.6300	-7.910%	200	633	-90.798%
2025-02-24	1.7500	1.7700	1.7200	1.7700	-11.500%	4	550	-91.525%
2025-02-21	2.2500	2.2500	2.0000	2.0000	-23.372%	62	552	-92.500%
2025-02-19	2.7100	2.7100	2.6100	2.6100	+4.400%	5	581	-94.253%
2025-02-14	2.5000	2.5000	2.5000	2.5000	+8.696%	20	576	-94.000%
2025-02-13	2.1900	2.3400	2.1900	2.3000	+11.111%	36	547	-93.478%
2025-02-07	2.1500	2.1500	2.0700	2.0700	+2.475%	22	547	-92.754%
2025-02-03	2.0300	2.0300	2.0200	2.0200	-11.404%	20	557	-92.574%
2025-01-31	2.2800	2.2800	2.2800	2.2800	+5.069%	400	567	-93.421%
2025-01-30	2.1700	2.1700	2.1700	2.1700	-16.538%	1	711	-93.088%
2025-01-27	2.6000	2.6000	2.6000	2.6000	+23.223%	1	711	-94.231%
2025-01-24	2.1100	2.1100	2.1100	2.1100	+0.476%	2	711	-92.891%
2025-01-23	2.1500	2.1500	2.1000	2.1000	-9.483%	20	711	-92.857%
2025-01-22	2.3500	2.3500	2.3200	2.3200	-8.300%	8	711	-93.534%
2025-01-21	2.8600	2.8600	2.5300	2.5300	-23.333%	6	705	-94.071%
2025-01-17	3.3000	3.3000	3.3000	3.3000	+6.109%	10	705	-95.455%
2025-01-16	3.0500	3.1100	3.0500	3.1100	+9.123%	2	705	-95.177%
2025-01-15	2.9200	2.9200	2.8500	2.8500	+6.742%	62	705	-94.737%
2025-01-14	2.8300	2.8300	2.6200	2.6700	+1.521%	8	645	-94.382%
2025-01-13	2.6500	2.6500	2.6200	2.6300	-8.362%	110	642	-94.297%
2025-01-10	2.9100	2.9100	2.8700	2.8700	-7.419%	600	625	-94.774%
2025-01-08	3.1000	3.1000	3.1000	3.1000	-21.519%	6	925	-95.161%
2025-01-06	3.8500	3.9500	3.8500	3.9500	-5.952%	4	923	-96.203%
2025-01-03	3.4800	4.2000	3.4700	4.2000	+47.368%	16	923	-96.429%
2025-01-02	2.7200	3.0000	2.7200	2.8500	-5.000%	7	923	-94.737%
2024-12-31	3.2000	3.2500	3.0000	3.0000	-3.226%	13	915	-95.000%
2024-12-27	3.0500	3.1000	3.0500	3.1000	-1.587%	4	915	-95.161%
2024-12-19	3.1500	3.1500	3.1500	3.1500	-21.250%	1	916	-95.238%
2024-12-17	4.0000	4.0000	4.0000	4.0000	+26.984%	5	915	-96.250%
2024-12-13	3.1500	3.1500	3.1500	3.1500	+2.273%	12	910	-95.238%
2024-12-11	3.0800	3.0800	3.0800	3.0800	-7.508%	1	904	-95.130%
2024-12-09	3.7300	3.7300	3.3300	3.3300	+29.572%	81	900	-95.495%
2024-12-06	2.7400	2.8100	2.5700	2.5700	+16.290%	10	900	-94.163%
2024-12-04	2.3000	2.3000	2.2100	2.2100	+5.238%	15	900	-93.213%
2024-12-02	2.1000	2.1000	2.1000	2.1000	-15.663%	10	895	-92.857%
2024-11-29	2.3000	2.5300	2.3000	2.4900	+8.261%	206	895	-93.976%
2024-11-27	2.4700	2.4700	2.3000	2.3000	+4.072%	12	985	-93.478%
2024-11-26	2.2500	2.2500	2.2000	2.2100	+8.867%	41	985	-93.213%
2024-11-25	2.0300	2.0300	2.0300	2.0300	+19.412%	3	963	-92.611%
2024-11-21	1.7000	1.7000	1.7000	1.7000	+8.974%	2	964	-91.176%
2024-11-20	1.6500	1.6500	1.5600	1.5600	-4.294%	5	964	-90.385%
2024-11-19	1.6300	1.6300	1.6300	1.6300	+6.536%	2	961	-90.798%
2024-11-15	1.5300	1.5600	1.4800	1.5300	-22.727%	14	961	-90.196%
2024-11-14	2.1000	2.1000	1.9800	1.9800	-13.913%	12	960	-92.424%
2024-11-13	2.2200	2.5500	2.2200	2.3000	+15.000%	62	970	-93.478%
2024-11-11	2.0000	2.0000	2.0000	2.0000	+11.111%	201	990	-92.500%
2024-11-07	1.8000	1.8000	1.8000	1.8000	-5.263%	1	789	-91.667%
2024-11-06	1.5800	1.9000	1.5800	1.9000	+2.703%	30	788	-92.105%
2024-10-31	1.8500	1.8500	1.8500	1.8500	-4.639%	1	812	-91.892%
2024-10-30	1.9400	1.9400	1.9400	1.9400	+2.105%	1	812	-92.268%
2024-10-29	1.9000	1.9000	1.9000	1.9000	-5.941%	5	812	-92.105%
2024-10-28	2.2000	2.2000	2.0200	2.0200	+8.021%	6	817	-92.574%
2024-10-25	2.0100	2.0100	1.8500	1.8700	+5.056%	238	819	-91.979%
2024-10-23	1.7800	1.7800	1.7800	1.7800	-4.301%	10	915	-91.573%
2024-10-22	1.8000	1.8800	1.7500	1.8600	+6.897%	45	925	-91.935%
2024-10-21	1.7500	1.7500	1.7400	1.7400	-7.447%	2	930	-91.379%
2024-10-18	1.8800	1.8800	1.8800	1.8800	+0.535%	2	928	-92.021%
2024-10-17	1.8300	1.8800	1.8300	1.8700	+1.081%	469	927	-91.979%
2024-10-15	1.8500	1.8500	1.8500	1.8500	-2.632%	1	503	-91.892%
2024-10-11	1.8800	1.9000	1.8800	1.9000	+2.703%	10	502	-92.105%
2024-10-07	1.8500	1.8500	1.8500	1.8500	+14.198%	5	502	-91.892%
2024-10-04	1.6400	1.6400	1.6000	1.6200	-10.000%	20	501	-90.741%
2024-10-01	1.7200	1.8000	1.7200	1.8000	-9.091%	12	493	-91.667%
2024-09-30	1.9800	1.9800	1.9700	1.9800	+5.882%	265	481	-92.424%
2024-09-26	1.8700	1.8700	1.8700	1.8700	0.000%	6	221	-91.979%
2024-09-25	1.8700	1.8700	1.8700	1.8700	-3.608%	1	221	-91.979%
2024-09-23	2.0700	2.0800	1.9300	1.9400	-7.619%	5	220	-92.268%
2024-09-20	2.2800	2.2800	2.1000	2.1000	-12.134%	8	219	-92.857%
2024-09-18	2.3900	2.3900	2.3900	2.3900	-11.481%	1	220	-93.724%
2024-09-13	2.7000	2.7000	2.7000	2.7000	-4.930%	180	219	-94.444%
2024-09-11	2.8000	2.8400	2.8000	2.8400	+9.231%	31	178	-94.718%
2024-09-03	2.9300	2.9300	2.6000	2.6000	-2.256%	47	178	-94.231%
2024-08-26	2.6600	2.6600	2.6600	2.6600	-5.000%	1	188	-94.361%
2024-08-23	2.7000	3.0500	2.7000	2.8000	+12.450%	68	188	-94.643%
2024-08-22	2.5000	2.6300	2.4900	2.4900	-9.455%	4	191	-93.976%
2024-08-20	2.7300	2.7500	2.7300	2.7500	-0.722%	8	188	-94.545%
2024-08-14	2.9100	2.9100	2.7700	2.7700	-1.773%	2	190	-94.585%
2024-08-12	2.8100	2.8200	2.8000	2.8200	-14.545%	27	190	-94.681%
2024-08-09	3.3000	3.3000	3.3000	3.3000	-7.042%	2	169	-95.455%
2024-08-08	3.6000	3.6300	3.5500	3.5500	+18.333%	3	168	-95.775%
2024-08-07	3.0000	3.0000	3.0000	3.0000	-21.053%	1	170	-95.000%
2024-08-06	3.8200	3.8200	3.7500	3.8000	+7.649%	4	171	-96.053%
2024-08-02	3.5300	3.5300	3.5300	3.5300	-28.687%	6	167	-95.751%
2024-07-30	4.9500	4.9500	4.9500	4.9500	+11.991%	2	167	-96.970%
2024-07-29	4.5000	4.5000	4.4200	4.4200	-1.339%	3	165	-96.606%
2024-07-26	4.4800	4.4800	4.4600	4.4800	-2.609%	6	166	-96.652%
2024-07-25	4.6000	4.6000	4.6000	4.6000	+2.908%	1	163	-96.739%
2024-07-24	4.4700	4.4700	4.4700	4.4700	-14.857%	1	163	-96.644%
2024-07-23	5.2500	5.2500	5.2500	5.2500	-16.000%	18	164	-97.143%
2024-07-22	6.2500	6.2500	6.2500	6.2500	+31.027%	1	146	-97.600%
2024-07-18	4.7700	4.7700	4.7700	4.7700	-17.043%	2	145	-96.855%
2024-07-17	5.7500	5.7500	5.7500	5.7500	0.000%	1	143	-97.391%
2024-07-16	5.7500	5.7500	5.7500	5.7500	+6.285%	2	142	-97.391%
2024-07-15	5.0000	5.4100	5.0000	5.4100	-8.305%	6	140	-97.227%
2024-07-12	5.7900	5.9000	5.7900	5.9000	+24.211%	18	141	-97.458%
2024-07-11	5.0000	5.3000	4.7500	4.7500	-5.000%	13	136	-96.842%
2024-07-10	4.3000	5.0000	4.3000	5.0000	+18.765%	82	127	-97.000%
2024-07-08	3.9000	4.2500	3.9000	4.2100	+13.477%	5	46	-96.437%
2024-07-05	3.8000	3.8000	3.7100	3.7100	-4.872%	2	42	-95.957%
2024-07-02	3.8100	3.9000	3.8100	3.9000	+8.333%	21	40	-96.154%
2024-06-28	3.9500	3.9500	3.3800	3.6000	-16.279%	90	59	-95.833%
2024-06-27	4.0000	4.3000	3.7000	4.3000	+3.365%	25	34	-96.512%
2024-06-26	4.6000	4.7000	4.1600	4.1600	0.000%	9	9	-96.394%