Dark

RIVN20270115C15
RIVN Jan 15 2027 15.00 Call (RIVN270115C00015000)
option OPRA

EOD

Jul 23, 2026

4.05-12.903%(-0.60)240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.2900	4.2900	4.0500	4.0500	-12.903%	240	16,430	0.000%
2026-07-22	5.0000	5.0000	4.6500	4.6500	-7.000%	3	16,235	-12.903%
2026-07-21	4.6700	5.0000	4.6700	5.0000	+9.890%	65	16,236	-19.000%
2026-07-20	5.1000	5.1000	4.5500	4.5500	-4.612%	32	16,256	-10.989%
2026-07-17	4.5000	4.7700	4.5000	4.7700	+11.189%	26	16,259	-15.094%
2026-07-16	4.7200	4.7200	4.2400	4.2900	-18.286%	36	16,261	-5.594%
2026-07-15	5.5000	5.7400	5.2000	5.2500	+9.375%	29	16,260	-22.857%
2026-07-14	4.9000	4.9500	4.8000	4.8000	+2.128%	7	16,260	-15.625%
2026-07-13	4.8500	4.8600	4.7000	4.7000	-9.615%	59	16,259	-13.830%
2026-07-10	5.7000	5.9400	5.2000	5.2000	-3.704%	168	16,251	-22.115%
2026-07-09	4.2500	5.5500	4.2500	5.4000	+20.000%	165	16,292	-25.000%
2026-07-08	3.7500	4.5000	3.7500	4.5000	+5.882%	98	16,308	-10.000%
2026-07-07	5.2000	5.6500	4.2500	4.2500	-39.545%	293	16,279	-4.706%
2026-07-06	6.1400	7.0300	6.1400	7.0300	+17.167%	289	16,388	-42.390%
2026-07-02	5.2400	6.9000	5.2400	6.0000	+23.711%	441	16,812	-32.500%
2026-07-01	4.8500	5.1500	4.8300	4.8500	-3.000%	75	16,812	-16.495%
2026-06-30	4.4000	5.0400	4.4000	5.0000	+9.890%	396	16,855	-19.000%
2026-06-29	4.0500	4.5500	3.9500	4.5500	+26.389%	181	17,032	-10.989%
2026-06-26	3.2100	3.6000	3.2100	3.6000	+16.883%	143	17,173	+12.500%
2026-06-25	3.0000	3.1500	2.9100	3.0800	+3.356%	131	17,162	+31.494%
2026-06-24	3.3000	3.4000	2.9500	2.9800	-9.146%	60	17,133	+35.906%
2026-06-23	3.3000	3.5500	3.2800	3.2800	-4.928%	288	17,110	+23.476%
2026-06-22	4.0000	4.1000	3.4500	3.4500	-19.954%	431	16,970	+17.391%
2026-06-18	4.2000	4.3100	4.1000	4.3100	+0.701%	184	17,023	-6.032%
2026-06-17	4.2500	4.7000	4.2500	4.2800	+5.679%	61	17,023	-5.374%
2026-06-16	4.3000	4.3000	4.0000	4.0500	-12.903%	235	17,023	0.000%
2026-06-15	4.7700	4.7700	4.5000	4.6500	+1.087%	180	17,070	-12.903%
2026-06-12	4.1000	4.6000	3.8000	4.6000	+19.481%	68	17,070	-11.957%
2026-06-11	3.3200	3.8500	3.3200	3.8500	+16.667%	80	17,070	+5.195%
2026-06-10	3.8700	3.9500	3.2500	3.3000	-16.877%	535	17,039	+22.727%
2026-06-09	4.4000	4.4000	3.7300	3.9700	-18.144%	577	16,867	+2.015%
2026-06-08	4.5800	5.3000	4.5800	4.8500	+7.778%	66	16,692	-16.495%
2026-06-05	5.3000	5.3000	4.4000	4.5000	-21.053%	187	16,708	-10.000%
2026-06-04	5.6500	6.1000	5.6000	5.7000	-1.724%	315	16,794	-28.947%
2026-06-03	5.1000	6.0000	5.1000	5.8000	+12.621%	454	17,031	-30.172%
2026-06-02	4.8400	5.5000	4.7500	5.1500	+6.405%	502	17,273	-21.359%
2026-06-01	4.2500	5.1000	4.2500	4.8400	+18.049%	649	17,613	-16.322%
2026-05-29	3.7000	4.7500	3.5500	4.1000	+15.493%	1,032	17,927	-1.220%
2026-05-28	3.1500	3.6000	3.1500	3.5500	+9.231%	446	18,324	+14.085%
2026-05-27	3.0000	3.3500	3.0000	3.2500	+8.333%	1,159	18,423	+24.615%
2026-05-26	3.0000	3.2500	3.0000	3.0000	+0.671%	402	19,294	+35.000%
2026-05-22	3.0000	3.1000	2.9300	2.9800	0.000%	275	19,149	+35.906%
2026-05-21	2.7700	3.0500	2.6100	2.9800	+10.370%	590	18,997	+35.906%
2026-05-20	2.1400	2.7100	2.0700	2.7000	+24.424%	1,513	18,997	+50.000%
2026-05-19	2.2500	2.3300	2.1000	2.1700	-9.583%	1,885	18,838	+86.636%
2026-05-18	2.6000	2.6000	2.2900	2.4000	-10.448%	1,731	18,838	+68.750%
2026-05-15	2.8000	2.9000	2.6000	2.6800	-11.551%	530	18,838	+51.119%
2026-05-14	2.9700	3.3000	2.8600	3.0300	-0.656%	159	17,021	+33.663%
2026-05-13	2.7000	3.1000	2.5100	3.0500	+12.546%	823	17,220	+32.787%
2026-05-12	2.7500	2.8400	2.5000	2.7100	-1.455%	758	17,220	+49.446%
2026-05-11	2.8100	2.9000	2.7000	2.7500	-3.509%	536	17,220	+47.273%
2026-05-08	2.8500	2.9300	2.6000	2.8500	+1.423%	612	16,984	+42.105%
2026-05-07	3.0500	3.0500	2.7700	2.8100	-6.954%	1,551	16,603	+44.128%
2026-05-06	3.1000	3.2000	3.0000	3.0200	-2.265%	141	16,898	+34.106%
2026-05-05	3.2000	3.4000	3.0800	3.0900	+0.325%	1,513	16,830	+31.068%
2026-05-04	3.5000	3.5000	3.0000	3.0800	-13.239%	1,118	15,402	+31.494%
2026-05-01	3.9500	4.2500	3.4100	3.5500	-21.111%	1,218	14,048	+14.085%
2026-04-30	4.3300	4.6000	4.3300	4.5000	+5.882%	59	14,048	-10.000%
2026-04-29	4.2500	4.3000	4.1000	4.2500	-1.163%	60	14,062	-4.706%
2026-04-28	4.5000	4.5000	4.2100	4.3000	-9.474%	283	14,072	-5.814%
2026-04-27	4.5000	4.7500	4.5000	4.7500	+3.261%	35	14,205	-14.737%
2026-04-24	4.8000	4.8000	4.4500	4.6000	-4.167%	54	14,236	-11.957%
2026-04-23	5.4800	5.4800	4.7700	4.8000	-12.727%	62	14,219	-15.625%
2026-04-22	5.4000	5.8000	5.2500	5.5000	+12.245%	231	14,220	-26.364%
2026-04-21	4.9500	5.3000	4.9000	4.9000	-1.210%	29	14,365	-17.347%
2026-04-20	4.9800	5.1000	4.8000	4.9600	-3.689%	75	14,365	-18.347%
2026-04-17	5.0500	5.5000	5.0500	5.1500	+4.040%	276	14,425	-21.359%
2026-04-16	4.8000	5.0000	4.6000	4.9500	+8.791%	143	14,582	-18.182%
2026-04-15	4.2300	4.6300	4.2100	4.5500	+6.061%	221	14,578	-10.989%
2026-04-14	4.5500	4.5500	4.2100	4.2900	+0.704%	31	14,498	-5.594%
2026-04-13	3.8000	4.2600	3.8000	4.2600	+9.231%	172	14,497	-4.930%
2026-04-10	4.0000	4.1500	3.8900	3.9000	+1.299%	36	14,380	+3.846%
2026-04-09	3.6300	3.9000	3.6200	3.8500	+2.667%	78	14,388	+5.195%
2026-04-08	4.0000	4.0000	3.6000	3.7500	+4.749%	232	14,376	+8.000%
2026-04-07	3.7000	3.7000	3.4500	3.5800	-8.205%	756	14,305	+13.128%
2026-04-06	3.9500	4.0000	3.7800	3.9000	-6.024%	20	13,850	+3.846%
2026-04-02	3.6200	4.1500	3.6200	4.1500	+9.211%	161	13,827	-2.410%
2026-04-01	4.1500	4.1500	3.7500	3.8000	-1.299%	229	13,827	+6.579%
2026-03-31	3.5000	3.8700	3.5000	3.8500	+13.235%	375	13,806	+5.195%
2026-03-30	3.8000	3.8300	3.4000	3.4000	-8.356%	121	13,623	+19.118%
2026-03-27	3.8500	3.9000	3.6500	3.7100	-6.784%	735	13,594	+9.164%
2026-03-26	4.1500	4.2400	3.9400	3.9800	-7.657%	82	13,069	+1.759%
2026-03-25	4.7100	4.8500	4.0000	4.3100	+0.937%	66	13,081	-6.032%
2026-03-24	4.5000	4.5000	4.2700	4.2700	-5.111%	27	13,127	-5.152%
2026-03-23	4.1000	4.6500	4.1000	4.5000	+16.883%	401	13,122	-10.000%
2026-03-20	4.6000	4.6000	3.7100	3.8500	-17.559%	429	13,304	+5.195%
2026-03-19	5.0000	5.2000	4.3500	4.6700	+13.902%	632	13,110	-13.276%
2026-03-18	3.9400	4.1000	3.9400	4.1000	-5.747%	3	13,238	-1.220%
2026-03-17	4.2200	4.5100	4.2200	4.3500	+8.750%	93	13,237	-6.897%
2026-03-16	3.8800	4.1500	3.8400	4.0000	+4.987%	96	13,296	+1.250%
2026-03-13	4.3500	4.3500	3.8100	3.8100	-8.193%	120	13,246	+6.299%
2026-03-12	4.8900	4.8900	4.1500	4.1500	-15.822%	76	13,173	-2.410%
2026-03-11	5.2500	5.2500	4.7500	4.9300	-6.095%	118	13,143	-17.850%
2026-03-10	5.0500	5.6500	5.0500	5.2500	+14.130%	214	13,046	-22.857%
2026-03-09	4.3000	4.6000	4.0500	4.6000	+6.236%	171	13,186	-11.957%
2026-03-06	4.0500	4.3500	3.9000	4.3300	+5.610%	237	13,568	-6.467%
2026-03-05	3.8000	4.1000	3.8000	4.1000	+3.797%	45	13,595	-1.220%
2026-03-04	4.0000	4.1000	3.9000	3.9500	-3.659%	209	13,616	+2.532%
2026-03-03	3.9500	4.2500	3.8000	4.1000	-1.205%	245	13,578	-1.220%
2026-03-02	3.9000	4.2000	3.9000	4.1500	+0.242%	180	13,468	-2.410%
2026-02-27	4.3000	4.3000	3.9500	4.1400	-5.909%	156	13,313	-2.174%
2026-02-26	4.4300	4.5000	4.2000	4.4000	+6.024%	1,022	13,194	-7.955%
2026-02-25	4.3000	4.5000	4.1500	4.1500	-2.353%	80	12,301	-2.410%
2026-02-24	4.0000	4.3000	4.0000	4.2500	+3.659%	444	12,301	-4.706%
2026-02-23	4.2000	4.3000	3.9500	4.1000	-4.651%	276	12,357	-1.220%
2026-02-20	4.2000	4.3500	4.2000	4.3000	-3.371%	46	12,235	-5.814%
2026-02-19	4.7000	4.7000	4.2000	4.4500	-10.282%	137	12,204	-8.989%
2026-02-18	5.3500	5.5500	4.9000	4.9600	-4.247%	256	12,228	-18.347%
2026-02-17	5.8000	5.8000	5.1800	5.1800	-10.690%	244	12,320	-21.815%
2026-02-13	6.1500	6.7000	5.3500	5.8000	+58.904%	1,346	13,203	-30.172%
2026-02-12	4.0000	4.0400	3.5600	3.6500	-9.653%	3,000	13,203	+10.959%
2026-02-11	4.4500	4.4500	3.8900	4.0400	-8.182%	1,126	12,182	+0.248%
2026-02-10	4.5000	4.7000	4.3000	4.4000	+6.538%	153	12,465	-7.955%
2026-02-09	4.2000	4.3300	3.9000	4.1300	-1.900%	173	12,457	-1.937%
2026-02-06	3.4700	4.3000	3.4700	4.2100	+25.672%	368	12,466	-3.800%
2026-02-05	4.0000	4.0000	3.3000	3.3500	-12.987%	247	12,351	+20.896%
2026-02-04	3.8000	3.9000	3.5500	3.8500	+2.667%	112	12,239	+5.195%
2026-02-03	3.7500	4.0500	3.5000	3.7500	-2.597%	884	12,296	+8.000%
2026-02-02	4.0500	4.0500	3.8000	3.8500	-3.750%	64	12,125	+5.195%
2026-01-30	4.2500	4.2500	3.8000	4.0000	-11.111%	907	12,086	+1.250%
2026-01-29	4.2500	4.5000	4.2000	4.5000	+3.448%	34	11,926	-10.000%
2026-01-28	4.4500	4.5000	4.3000	4.3500	0.000%	71	11,910	-6.897%
2026-01-27	4.6500	4.6500	4.3000	4.3500	-8.805%	240	11,901	-6.897%
2026-01-26	4.7000	4.7900	4.6000	4.7700	-4.600%	122	11,888	-15.094%
2026-01-23	5.1500	5.1500	4.7400	5.0000	-2.913%	108	11,844	-19.000%
2026-01-22	5.6000	5.6500	5.1500	5.1500	-1.341%	117	11,804	-21.359%
2026-01-21	5.1900	5.3500	5.0500	5.2200	+6.531%	132	11,717	-22.414%
2026-01-20	5.0000	5.1500	4.9000	4.9000	-10.092%	287	11,661	-17.347%
2026-01-16	5.5000	5.7000	5.3000	5.4500	-6.034%	62	11,481	-25.688%
2026-01-15	6.2500	6.2500	5.6500	5.8000	-6.452%	355	11,481	-30.172%
2026-01-14	6.7500	6.7500	5.8500	6.2000	-13.889%	157	11,343	-34.677%
2026-01-13	7.3800	7.3800	7.1600	7.2000	-4.000%	49	11,329	-43.750%
2026-01-12	7.4000	7.7000	7.3500	7.5000	-0.925%	73	11,337	-46.000%
2026-01-09	7.9200	7.9200	7.2000	7.5700	-5.375%	188	11,314	-46.499%
2026-01-08	8.3000	9.0000	8.0000	8.0000	-5.325%	381	11,333	-49.375%
2026-01-07	7.7500	8.4500	7.4000	8.4500	+9.032%	40	11,336	-52.071%
2026-01-06	7.5000	7.9900	7.4700	7.7500	-1.274%	30	11,311	-47.742%
2026-01-05	7.6000	8.2000	7.6000	7.8500	+1.290%	207	11,318	-48.408%
2026-01-02	8.0000	9.1500	7.3500	7.7500	-6.061%	873	11,281	-47.742%
2025-12-31	7.9100	8.2500	7.9100	8.2500	+4.430%	322	10,999	-50.909%
2025-12-30	8.0000	8.2000	7.8000	7.9000	-12.514%	37	10,999	-48.734%
2025-12-29	8.8200	9.1500	8.7800	9.0300	-1.311%	14	11,025	-55.150%
2025-12-26	9.5000	9.5000	9.1000	9.1500	-2.452%	52	11,019	-55.738%
2025-12-24	9.6000	9.6000	9.3800	9.3800	+1.405%	18	10,980	-56.823%
2025-12-23	9.9500	9.9500	8.5000	9.2500	-7.035%	60	10,980	-56.216%
2025-12-22	10.5400	10.6300	9.8500	9.9500	-6.573%	50	10,980	-59.296%
2025-12-19	8.9200	10.7500	8.9200	10.6500	+20.339%	467	10,998	-61.972%
2025-12-18	7.0000	8.8500	7.0000	8.8500	+36.154%	150	11,255	-54.237%
2025-12-17	6.9200	6.9500	6.5000	6.5000	-4.271%	123	11,323	-37.692%
2025-12-16	7.4000	7.4000	6.6000	6.7900	-9.346%	81	11,401	-40.353%
2025-12-15	7.1700	8.1000	7.1500	7.4900	+3.310%	91	11,398	-45.928%
2025-12-12	6.3000	8.1100	6.3000	7.2500	+28.319%	738	11,406	-44.138%
2025-12-11	6.2500	6.2500	5.2500	5.6500	-11.303%	278	11,952	-28.319%
2025-12-10	7.0000	7.0000	6.3700	6.3700	-0.469%	117	11,820	-36.421%
2025-12-09	6.5200	6.6000	6.4000	6.4000	-1.235%	49	11,816	-36.719%
2025-12-08	6.5000	6.7000	6.1000	6.4800	-4.706%	172	11,834	-37.500%
2025-12-05	6.8500	7.2500	6.7000	6.8000	-0.730%	127	11,745	-40.441%
2025-12-04	6.5500	7.0500	6.3400	6.8500	+3.163%	80	11,763	-40.876%
2025-12-03	6.0500	6.6800	6.0500	6.6400	+3.106%	52	11,814	-39.006%
2025-12-02	6.2000	6.5300	6.1500	6.4400	+2.222%	63	11,835	-37.112%
2025-12-01	5.8000	6.7000	5.7900	6.3000	+4.305%	431	11,875	-35.714%
2025-11-28	5.7000	6.1000	5.5500	6.0400	+11.029%	68	11,826	-32.947%
2025-11-26	4.9500	5.6400	4.9500	5.4400	+8.800%	223	11,717	-25.551%
2025-11-25	4.7500	5.0000	4.6700	5.0000	+12.360%	33	11,717	-19.000%
2025-11-24	4.7200	4.7200	4.4000	4.4500	0.000%	93	11,722	-8.989%
2025-11-21	4.4000	4.5900	3.9500	4.4500	-3.050%	85	11,689	-8.989%
2025-11-20	4.7500	5.0400	4.4500	4.5900	+2.000%	121	11,646	-11.765%
2025-11-19	4.4100	4.5700	4.2500	4.5000	-5.063%	96	11,647	-10.000%
2025-11-18	4.5000	4.8000	4.3000	4.7400	+8.467%	46	11,639	-14.557%
2025-11-17	4.6000	4.8000	4.2500	4.3700	-8.958%	108	11,647	-7.323%
2025-11-14	5.0900	5.2500	4.7500	4.8000	-15.044%	178	11,668	-15.625%
2025-11-13	6.3600	6.3600	5.4500	5.6500	-10.317%	68	11,576	-28.319%
2025-11-12	6.8900	6.8900	5.6000	6.3000	-8.029%	182	11,582	-35.714%
2025-11-11	5.6000	6.9200	5.5500	6.8500	+23.423%	304	11,637	-40.876%
2025-11-10	4.7000	5.6500	4.3500	5.5500	+23.333%	383	11,763	-27.027%
2025-11-07	4.0000	4.6000	3.9000	4.5000	+1.124%	322	11,745	-10.000%
2025-11-06	4.5700	4.7000	4.0000	4.4500	-1.111%	1,543	11,749	-8.989%
2025-11-05	3.5500	5.0000	3.4000	4.5000	+51.515%	1,510	12,698	-10.000%
2025-11-04	3.2000	3.2500	2.9500	2.9700	-12.647%	250	13,363	+36.364%
2025-11-03	4.5000	4.5000	3.2000	3.4000	-5.556%	51	13,281	+19.118%
2025-10-31	3.2500	3.6000	3.2500	3.6000	+10.769%	466	13,297	+12.500%
2025-10-30	3.5000	3.5000	3.2500	3.2500	-7.143%	341	13,290	+24.615%
2025-10-29	3.5500	3.7500	3.5000	3.5000	+2.941%	828	13,184	+15.714%
2025-10-28	3.3000	3.5500	3.2500	3.4000	-1.449%	86	12,837	+19.118%
2025-10-27	3.2500	3.5900	3.2500	3.4500	+7.813%	1,016	12,143	+17.391%
2025-10-24	3.3000	3.3200	3.1500	3.2000	-3.030%	125	12,143	+26.563%
2025-10-23	3.1000	3.3000	3.1000	3.3000	+3.125%	88	12,040	+22.727%
2025-10-22	3.2700	3.2700	3.1000	3.2000	-3.030%	61	12,024	+26.563%
2025-10-21	3.4000	3.5500	3.3000	3.3000	+4.762%	72	11,994	+22.727%
2025-10-20	3.0000	3.2300	3.0000	3.1500	-3.077%	88	11,980	+28.571%
2025-10-17	3.2500	3.3500	3.2200	3.2500	+1.562%	102	11,945	+24.615%
2025-10-16	3.5500	3.5500	3.1000	3.2000	-8.571%	254	11,919	+26.563%
2025-10-15	3.4000	3.6000	3.4000	3.5000	+6.061%	372	11,788	+15.714%
2025-10-14	3.2500	3.4000	3.0000	3.3000	-1.198%	208	11,836	+22.727%
2025-10-13	3.2500	3.4000	3.1500	3.3400	+4.375%	180	11,772	+21.257%
2025-10-10	3.3500	3.4000	3.1500	3.2000	-3.030%	589	11,693	+26.563%
2025-10-09	3.3500	3.3500	3.1600	3.3000	-1.493%	170	11,218	+22.727%
2025-10-08	3.5000	3.5000	3.3000	3.3500	-1.760%	74	11,153	+20.896%
2025-10-07	3.6500	3.7000	3.4100	3.4100	-5.278%	196	10,984	+18.768%
2025-10-06	3.7300	3.8500	3.6000	3.6000	-1.370%	348	10,984	+12.500%
2025-10-03	3.6500	3.7100	3.4000	3.6500	+1.389%	288	10,944	+10.959%
2025-10-02	4.0000	4.0000	3.4100	3.6000	-14.894%	986	10,917	+12.500%
2025-10-01	4.4100	4.5500	4.2000	4.2300	-1.628%	221	10,195	-4.255%
2025-09-30	4.5900	4.6000	4.2000	4.3000	-9.474%	131	10,186	-5.814%
2025-09-29	4.8000	4.8000	4.5500	4.7500	-2.062%	54	10,157	-14.737%
2025-09-26	5.3000	5.3500	4.8500	4.8500	-5.825%	168	10,153	-16.495%
2025-09-25	4.7800	5.3000	4.6500	5.1500	+0.783%	329	10,216	-21.359%
2025-09-24	4.8500	5.2000	4.5500	5.1100	+4.286%	309	10,295	-20.744%
2025-09-23	4.7000	5.0000	4.5500	4.9000	+5.376%	140	10,363	-17.347%
2025-09-22	4.0500	4.7500	3.8800	4.6500	+13.415%	232	10,428	-12.903%
2025-09-19	4.3000	4.3000	3.8000	4.1000	-3.529%	219	10,572	-1.220%
2025-09-18	4.0000	4.4500	3.8000	4.2500	+8.974%	254	10,507	-4.706%
2025-09-17	4.0800	4.1900	3.7900	3.9000	-2.500%	120	10,579	+3.846%
2025-09-16	3.6500	4.2000	3.6000	4.0000	+13.960%	156	10,554	+1.250%
2025-09-15	3.5500	3.6000	3.3900	3.5100	+2.632%	121	10,552	+15.385%
2025-09-12	3.7500	3.7500	3.1000	3.4200	-8.556%	467	10,562	+18.421%
2025-09-11	4.0000	4.1500	3.7400	3.7400	-0.267%	179	10,469	+8.289%
2025-09-10	3.6700	3.8900	3.6000	3.7500	+2.740%	141	10,434	+8.000%
2025-09-09	3.8500	3.8500	3.5500	3.6500	-2.667%	114	10,485	+10.959%
2025-09-08	3.7500	3.8500	3.6500	3.7500	-3.846%	472	10,538	+8.000%
2025-09-05	3.6000	4.0800	3.6000	3.9000	+12.069%	315	10,707	+3.846%
2025-09-04	3.9000	3.9000	3.3300	3.4800	-11.899%	159	10,840	+16.379%
2025-09-03	3.6500	4.3800	3.6500	3.9500	+8.815%	526	10,790	+2.532%
2025-09-02	3.2500	3.6300	3.0000	3.6300	+8.683%	142	11,174	+11.570%
2025-08-29	3.6000	3.6000	3.2500	3.3400	-3.468%	167	11,102	+21.257%
2025-08-28	3.2800	3.4600	3.1000	3.4600	+8.125%	201	11,102	+17.052%
2025-08-27	3.2700	3.4000	3.2000	3.2000	+0.946%	287	11,117	+26.563%
2025-08-26	3.1000	3.2500	3.0000	3.1700	+0.635%	133	11,093	+27.760%
2025-08-25	3.0500	3.3800	3.0500	3.1500	+1.613%	225	11,175	+28.571%
2025-08-22	2.7500	3.1500	2.7500	3.1000	+19.231%	839	11,229	+30.645%
2025-08-21	2.5500	2.6200	2.4800	2.6000	+0.386%	104	11,417	+55.769%
2025-08-20	2.7000	2.7200	2.5000	2.5900	-2.264%	787	11,407	+56.371%
2025-08-19	2.7200	2.7900	2.6100	2.6500	-5.018%	530	10,943	+52.830%
2025-08-18	2.7200	2.7900	2.6100	2.7900	+1.455%	248	11,005	+45.161%
2025-08-15	2.6000	2.8200	2.6000	2.7500	+5.769%	395	11,038	+47.273%
2025-08-14	2.5400	2.6900	2.5000	2.6000	-5.797%	220	10,767	+55.769%
2025-08-13	2.5200	2.7600	2.5200	2.7600	+6.977%	272	10,655	+46.739%
2025-08-12	2.5000	2.5800	2.3800	2.5800	+1.176%	474	10,707	+56.977%
2025-08-11	2.7000	2.7000	2.5500	2.5500	+2.823%	91	10,491	+58.824%
2025-08-08	2.6700	2.7000	2.4800	2.4800	-7.807%	421	10,530	+63.306%
2025-08-07	2.6400	2.7500	2.5400	2.6900	+11.157%	105	10,311	+50.558%
2025-08-06	2.5500	2.7600	2.4200	2.4200	-11.355%	332	10,314	+67.355%
2025-08-05	2.8500	2.8800	2.7300	2.7300	-5.208%	212	10,333	+48.352%
2025-08-04	2.9500	3.1500	2.8600	2.8800	-0.690%	109	10,260	+40.625%
2025-08-01	3.0000	3.0500	2.8600	2.9000	-6.452%	266	10,197	+39.655%
2025-07-31	3.3500	3.3500	3.1000	3.1000	-4.615%	240	10,214	+30.645%
2025-07-30	3.3000	3.3500	3.2500	3.2500	-2.985%	33	10,198	+24.615%
2025-07-29	3.7300	3.7300	3.3500	3.3500	-10.188%	71	10,200	+20.896%
2025-07-28	3.8500	3.8800	3.7300	3.7300	-4.359%	56	10,203	+8.579%
2025-07-25	4.0000	4.2100	3.8800	3.9000	+1.036%	734	10,224	+3.846%
2025-07-24	3.9000	3.9000	3.5900	3.8600	-3.015%	147	10,383	+4.922%
2025-07-23	4.0000	4.1000	3.9000	3.9800	-1.485%	97	10,332	+1.759%
2025-07-22	3.8000	4.3000	3.8000	4.0400	+7.733%	272	10,319	+0.248%
2025-07-21	4.1100	4.1100	3.7500	3.7500	-1.316%	125	10,511	+8.000%
2025-07-18	3.5500	3.9000	3.4800	3.8000	+13.772%	260	10,474	+6.579%
2025-07-17	3.2500	3.7500	3.2500	3.3400	+11.333%	111	10,501	+21.257%
2025-07-16	3.1300	3.1300	2.7900	3.0000	-6.250%	369	10,436	+35.000%
2025-07-15	3.3000	3.4000	3.2000	3.2000	0.000%	82	10,339	+26.563%
2025-07-14	3.2500	3.2500	3.1800	3.2000	-6.706%	188	10,341	+26.563%
2025-07-11	3.5500	3.6500	3.4300	3.4300	-4.722%	60	10,217	+18.076%
2025-07-10	3.6300	3.7000	3.6000	3.6000	+3.448%	68	10,184	+12.500%
2025-07-09	3.6500	3.6500	3.4800	3.4800	-3.333%	669	10,142	+16.379%
2025-07-08	3.4500	3.7300	3.4400	3.6000	+5.882%	396	9,621	+12.500%
2025-07-07	3.5000	3.5000	3.2000	3.4000	-5.556%	278	9,675	+19.118%
2025-07-03	3.4800	3.7100	3.4800	3.6000	+4.348%	51	9,508	+12.500%
2025-07-02	3.6000	3.7000	3.4500	3.4500	-10.390%	388	9,508	+17.391%
2025-07-01	3.7500	3.8500	3.5500	3.8500	-1.535%	220	9,184	+5.195%
2025-06-30	4.0100	4.0100	3.9100	3.9100	+0.256%	181	9,018	+3.581%
2025-06-27	4.0000	4.0800	3.7600	3.9000	-7.583%	293	8,924	+3.846%
2025-06-26	4.3000	4.3500	4.2000	4.2200	+4.198%	68	8,792	-4.028%
2025-06-25	4.2600	4.2600	4.0500	4.0500	-3.571%	14	8,762	0.000%
2025-06-24	4.2500	4.3000	4.1500	4.2000	+1.205%	65	8,751	-3.571%
2025-06-23	4.2000	4.3000	4.0500	4.1500	+2.469%	39	8,743	-2.410%
2025-06-20	4.4000	4.4000	4.0500	4.0500	-6.897%	84	8,742	0.000%
2025-06-18	4.1000	4.3500	4.1000	4.3500	+8.750%	63	8,734	-6.897%
2025-06-17	4.0500	4.1500	4.0000	4.0000	-6.977%	14	8,734	+1.250%
2025-06-16	4.2200	4.5000	4.2200	4.3000	+6.173%	34	8,736	-5.814%
2025-06-13	4.3000	4.3000	4.0500	4.0500	-8.989%	48	8,711	0.000%
2025-06-12	4.5000	4.5500	4.4500	4.4500	-2.412%	24	8,691	-8.989%
2025-06-11	4.9500	4.9500	4.5500	4.5600	-5.000%	47	8,687	-11.184%
2025-06-10	4.8700	4.9000	4.6000	4.8000	+1.053%	94	8,656	-15.625%
2025-06-09	4.5500	4.7500	4.5000	4.7500	+5.556%	186	8,567	-14.737%
2025-06-06	4.3500	4.5000	4.3500	4.5000	+7.143%	208	8,541	-10.000%
2025-06-05	4.4500	4.5500	4.2000	4.2000	-5.618%	687	8,590	-3.571%
2025-06-04	4.5000	4.5000	4.3500	4.4500	-5.319%	110	8,458	-8.989%
2025-06-03	4.6500	4.8500	4.6500	4.7000	+6.818%	63	8,512	-13.830%
2025-06-02	4.8000	4.8000	4.3400	4.4000	-9.278%	284	8,563	-7.955%
2025-05-30	5.0000	5.0500	4.7500	4.8500	-4.902%	764	8,525	-16.495%
2025-05-29	5.5100	5.5100	5.1000	5.1000	-6.934%	11	8,591	-20.588%
2025-05-28	5.4500	5.7500	5.4500	5.4800	+3.396%	78	8,596	-26.095%
2025-05-27	5.7500	5.7500	5.0500	5.3000	-6.195%	61	8,558	-23.585%
2025-05-23	5.5000	5.6500	5.5000	5.6500	-2.586%	128	8,555	-28.319%
2025-05-22	6.0600	6.0600	5.8000	5.8000	-4.132%	56	8,555	-30.172%
2025-05-21	6.5800	6.6500	5.9000	6.0500	-7.634%	160	8,545	-33.058%
2025-05-20	6.0500	6.7000	6.0500	6.5500	+9.532%	397	8,553	-38.168%
2025-05-19	5.4800	6.1000	5.3500	5.9800	+5.841%	218	8,568	-32.274%
2025-05-16	5.5000	5.6500	5.4100	5.6500	+6.604%	328	8,532	-28.319%
2025-05-15	5.0000	5.4700	5.0000	5.3000	+4.950%	91	8,576	-23.585%
2025-05-14	4.8500	5.1000	4.6000	5.0500	+0.398%	72	8,585	-19.802%
2025-05-13	5.1000	5.1000	4.9000	5.0300	+4.792%	203	8,588	-19.483%
2025-05-12	4.9000	5.0500	4.8000	4.8000	0.000%	144	8,551	-15.625%
2025-05-09	4.3000	5.0000	4.3000	4.8000	+12.150%	358	8,609	-15.625%
2025-05-08	3.9000	4.4000	3.9000	4.2800	+17.260%	240	8,630	-5.374%
2025-05-07	3.9800	4.3000	3.5500	3.6500	-14.118%	87	8,780	+10.959%
2025-05-06	4.2500	4.3000	4.0500	4.2500	-1.848%	180	8,753	-4.706%
2025-05-05	4.3800	4.4000	4.0500	4.3300	-3.778%	32	8,872	-6.467%
2025-05-02	4.3500	4.6500	4.3500	4.5000	+1.124%	350	8,876	-10.000%
2025-05-01	4.6000	4.7400	4.4500	4.4500	+0.679%	210	8,999	-8.989%
2025-04-30	3.9000	4.4200	3.8000	4.4200	+6.506%	98	9,021	-8.371%
2025-04-29	4.0500	4.1500	3.8000	4.1500	+0.728%	10	9,058	-2.410%
2025-04-28	3.9000	4.1500	3.8000	4.1200	+9.867%	100	9,057	-1.699%
2025-04-25	3.4500	3.7500	3.4000	3.7500	+7.143%	470	9,096	+8.000%
2025-04-24	3.4900	3.5500	3.4400	3.5000	+2.941%	24	9,114	+15.714%
2025-04-23	3.3500	3.6000	3.3500	3.4000	+8.974%	354	9,114	+19.118%
2025-04-22	3.1000	3.3000	3.1000	3.1200	+5.763%	119	9,270	+29.808%
2025-04-21	3.1500	3.1500	2.8200	2.9500	-7.813%	1,054	9,236	+37.288%
2025-04-17	3.1500	3.2000	3.1500	3.2000	+6.667%	10	9,420	+26.563%
2025-04-16	3.4600	3.5100	3.0000	3.0000	-12.023%	271	9,420	+35.000%
2025-04-15	3.5000	3.5000	3.4100	3.4100	-1.159%	71	9,525	+18.768%
2025-04-14	3.3500	3.5000	3.2500	3.4500	+6.154%	238	9,525	+17.391%
2025-04-11	3.1500	3.2500	2.9500	3.2500	+1.562%	356	9,537	+24.615%
2025-04-10	3.2000	3.2500	2.9700	3.2000	-5.882%	150	9,655	+26.563%
2025-04-09	3.1400	3.5000	3.0000	3.4000	+17.241%	259	9,608	+19.118%
2025-04-08	3.4500	3.6600	2.9000	2.9000	-9.375%	70	9,705	+39.655%
2025-04-07	3.0000	3.6500	3.0000	3.2000	-4.478%	277	9,719	+26.563%
2025-04-04	3.1900	3.6000	2.8700	3.3500	-1.471%	586	9,591	+20.896%
2025-04-03	3.7500	4.0000	3.3000	3.4000	-12.821%	189	9,573	+19.118%
2025-04-02	4.0500	4.1100	3.7500	3.9000	-12.946%	435	9,667	+3.846%
2025-04-01	3.9400	4.5500	3.9400	4.4800	+12.563%	328	9,537	-9.598%
2025-03-31	3.6300	4.0500	3.5000	3.9800	-5.238%	791	9,750	+1.759%
2025-03-28	4.1000	4.2000	3.7300	4.2000	-2.326%	328	9,376	-3.571%
2025-03-27	3.6000	4.4000	3.6000	4.3000	+19.444%	366	9,384	-5.814%
2025-03-26	3.9000	3.9000	3.6000	3.6000	-3.226%	294	9,482	+12.500%
2025-03-25	3.6200	3.7200	3.4000	3.7200	+2.479%	258	9,568	+8.871%
2025-03-24	3.5000	3.6900	3.4500	3.6300	+8.358%	360	9,556	+11.570%
2025-03-21	2.9000	3.3500	2.9000	3.3500	+14.334%	370	9,649	+20.896%
2025-03-20	3.0500	3.0500	2.8900	2.9300	-7.862%	518	9,691	+38.225%
2025-03-19	3.2200	3.3500	3.1800	3.1800	-0.625%	43	9,615	+27.358%
2025-03-18	2.9800	3.4000	2.9800	3.2000	+8.475%	177	9,587	+26.563%
2025-03-17	2.9500	3.0500	2.8900	2.9500	+4.610%	305	9,564	+37.288%
2025-03-14	2.9500	2.9500	2.7800	2.8200	+0.356%	496	9,275	+43.617%
2025-03-13	3.1500	3.2000	2.7800	2.8100	-19.714%	149	9,052	+44.128%
2025-03-12	3.4500	3.5000	3.0000	3.5000	+17.450%	99	9,052	+15.714%
2025-03-11	3.0900	3.1000	2.8100	2.9800	-3.871%	150	8,971	+35.906%
2025-03-10	3.1800	3.4500	3.0400	3.1000	-4.615%	85	8,956	+30.645%
2025-03-07	3.0500	3.2500	2.9500	3.2500	+1.562%	138	8,951	+24.615%
2025-03-06	3.1500	3.4000	3.1300	3.2000	-4.478%	567	8,904	+26.563%
2025-03-05	3.3200	3.4000	3.1500	3.3500	-2.899%	321	8,487	+20.896%
2025-03-04	3.3000	3.4500	3.0500	3.4500	+0.877%	964	8,487	+17.391%
2025-03-03	3.8900	4.0000	3.3700	3.4200	-7.568%	463	8,361	+18.421%
2025-02-28	3.6000	3.8500	3.4000	3.7000	+5.114%	264	8,197	+9.459%
2025-02-27	3.3000	3.9100	3.3000	3.5200	+5.075%	25	8,205	+15.057%
2025-02-26	3.5500	3.8800	3.3500	3.3500	-5.634%	57	8,198	+20.896%
2025-02-25	3.7000	3.8300	3.4500	3.5500	-5.585%	154	8,182	+14.085%
2025-02-24	4.2000	4.2500	3.6000	3.7600	-15.506%	748	8,111	+7.713%
2025-02-21	4.3900	4.9500	4.1500	4.4500	-10.643%	680	7,806	-8.989%
2025-02-20	5.2000	5.2500	4.7700	4.9800	-2.353%	250	7,801	-18.675%
2025-02-19	5.5000	5.8000	5.0800	5.1000	-7.609%	502	7,713	-20.588%
2025-02-18	5.1500	5.5200	4.9500	5.5200	+6.154%	439	7,422	-26.630%
2025-02-14	5.0400	5.3500	4.9000	5.2000	+9.474%	628	7,193	-22.115%
2025-02-13	4.5000	4.7500	4.3600	4.7500	+11.765%	114	7,115	-14.737%
2025-02-12	4.0500	4.4000	4.0500	4.2500	+1.190%	48	7,115	-4.706%
2025-02-11	4.4000	4.4500	4.1800	4.2000	-8.497%	116	7,088	-3.571%
2025-02-10	4.3500	4.6000	4.3500	4.5900	+8.000%	49	7,071	-11.765%
2025-02-07	4.4000	4.4000	4.2400	4.2500	-3.409%	496	7,069	-4.706%
2025-02-06	4.5000	4.7000	4.4000	4.4000	-2.222%	60	7,174	-7.955%
2025-02-05	4.6000	4.6000	4.4500	4.5000	-2.174%	87	7,168	-10.000%
2025-02-04	4.3700	4.6500	4.3700	4.6000	+6.481%	110	7,132	-11.957%
2025-02-03	3.4000	4.4000	3.4000	4.3200	+0.465%	87	7,079	-6.250%
2025-01-31	4.4200	4.6000	4.3000	4.3000	-1.149%	130	7,061	-5.814%