Dark

RIVN20270115C17
RIVN Jan 15 2027 17.00 Call (RIVN270115C00017000)
option OPRA

EOD

Jul 23, 2026

3.20-13.514%(-0.50)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.3000	3.3700	3.1500	3.2000	-13.514%	54	15,836	0.000%
2026-07-22	3.8500	3.8500	3.7000	3.7000	-5.128%	7	15,826	-13.514%
2026-07-21	3.8000	4.0000	3.8000	3.9000	+2.632%	88	15,820	-17.949%
2026-07-20	3.8500	3.8500	3.7500	3.8000	+1.604%	10	15,870	-15.789%
2026-07-17	3.6000	3.7400	3.4500	3.7400	+9.357%	10	15,870	-14.439%
2026-07-16	3.7500	3.7500	3.4000	3.4200	-19.529%	88	15,870	-6.433%
2026-07-15	4.7600	4.7600	4.2000	4.2500	+10.390%	21	15,858	-24.706%
2026-07-14	3.9500	3.9500	3.4500	3.8500	+1.050%	38	15,864	-16.883%
2026-07-13	4.2100	4.2100	3.8100	3.8100	-12.414%	18	15,865	-16.010%
2026-07-10	4.6000	4.8000	4.3500	4.3500	-3.333%	111	15,868	-26.437%
2026-07-09	3.4500	4.5000	3.4500	4.5000	+23.288%	102	15,970	-28.889%
2026-07-08	3.0500	3.6500	3.0500	3.6500	+5.797%	116	16,052	-12.329%
2026-07-07	4.2500	4.5500	3.4500	3.4500	-42.500%	303	16,045	-7.246%
2026-07-06	5.2500	6.0000	5.2500	6.0000	+21.212%	101	15,886	-46.667%
2026-07-02	4.5000	5.7000	4.4500	4.9500	+26.276%	264	16,047	-35.354%
2026-07-01	3.8500	4.2000	3.7700	3.9200	-2.000%	133	16,047	-18.367%
2026-06-30	3.8500	4.0000	3.7300	4.0000	+11.111%	317	16,067	-20.000%
2026-06-29	2.9200	3.6300	2.9200	3.6000	+25.874%	305	16,102	-11.111%
2026-06-26	2.4500	2.9700	2.4500	2.8600	+17.213%	237	16,100	+11.888%
2026-06-25	2.3900	2.4400	2.2200	2.4400	+4.274%	492	16,093	+31.148%
2026-06-24	2.5000	2.7500	2.3100	2.3400	-13.653%	312	16,079	+36.752%
2026-06-23	2.7000	2.8000	2.6800	2.7100	-3.214%	32	16,087	+18.081%
2026-06-22	3.4000	3.6000	2.8000	2.8000	-20.000%	55	16,058	+14.286%
2026-06-18	3.2700	3.5500	3.2700	3.5000	-0.568%	85	16,015	-8.571%
2026-06-17	3.2000	3.7700	3.2000	3.5200	+10.000%	50	16,015	-9.091%
2026-06-16	3.5500	3.5500	3.1500	3.2000	-13.514%	33	16,015	0.000%
2026-06-15	3.8500	3.8500	3.6500	3.7000	-2.375%	93	16,011	-13.514%
2026-06-12	3.1000	3.8000	3.0000	3.7900	+20.317%	35	16,011	-15.567%
2026-06-11	2.6000	3.1500	2.6000	3.1500	+18.868%	95	16,011	+1.587%
2026-06-10	3.2000	3.2000	2.6400	2.6500	-18.462%	136	15,994	+20.755%
2026-06-09	3.8000	3.8300	2.9000	3.2500	-16.667%	213	15,946	-1.538%
2026-06-08	3.7700	4.3800	3.6500	3.9000	-1.266%	57	15,871	-17.949%
2026-06-05	4.4000	4.4000	3.6100	3.9500	-15.054%	109	15,884	-18.987%
2026-06-04	4.9500	5.1000	4.6500	4.6500	-4.124%	225	15,922	-31.183%
2026-06-03	4.0000	5.0500	4.0000	4.8500	+14.118%	347	15,931	-34.021%
2026-06-02	4.0500	4.4700	3.9000	4.2500	+5.198%	641	15,967	-24.706%
2026-06-01	3.3500	4.1500	3.2700	4.0400	+18.824%	155	16,281	-20.792%
2026-05-29	2.8300	3.7500	2.8000	3.4000	+21.429%	206	16,335	-5.882%
2026-05-28	2.4900	2.8600	2.4900	2.8000	+10.236%	174	16,463	+14.286%
2026-05-27	2.5000	2.6000	2.5000	2.5400	+5.833%	83	16,477	+25.984%
2026-05-26	2.5000	2.5700	2.4000	2.4000	+4.348%	48	16,525	+33.333%
2026-05-22	2.4000	2.4000	2.3000	2.3000	-3.361%	80	16,517	+39.130%
2026-05-21	2.1500	2.4000	2.1500	2.3800	+16.098%	326	16,581	+34.454%
2026-05-20	1.7300	2.0500	1.6600	2.0500	+25.767%	101	16,581	+56.098%
2026-05-19	1.7500	1.7900	1.6000	1.6300	-8.939%	120	16,500	+96.319%
2026-05-18	2.1200	2.1200	1.7500	1.7900	-15.166%	388	16,500	+78.771%
2026-05-15	2.1200	2.2300	2.0200	2.1100	-15.600%	76	16,500	+51.659%
2026-05-14	2.3200	2.5000	2.2500	2.5000	+5.485%	76	16,432	+28.000%
2026-05-13	2.0900	2.3700	2.0900	2.3700	+12.322%	132	16,382	+35.021%
2026-05-12	2.1400	2.1400	1.8800	2.1100	+0.476%	219	16,382	+51.659%
2026-05-11	2.0900	2.2000	2.0500	2.1000	-5.405%	134	16,382	+52.381%
2026-05-08	2.0000	2.2200	1.9600	2.2200	+3.738%	376	16,389	+44.144%
2026-05-07	2.2400	2.2800	2.1400	2.1400	-10.084%	574	16,667	+49.533%
2026-05-06	2.3700	2.4900	2.3300	2.3800	-0.833%	285	16,546	+34.454%
2026-05-05	2.5000	2.6500	2.3500	2.4000	-2.041%	377	16,561	+33.333%
2026-05-04	2.4500	2.5200	2.3200	2.4500	-8.922%	465	16,727	+30.612%
2026-05-01	3.3000	3.3000	2.6900	2.6900	-25.278%	265	16,704	+18.959%
2026-04-30	3.5000	3.7200	3.4000	3.6000	+4.956%	578	16,704	-11.111%
2026-04-29	3.4000	3.5000	3.3500	3.4300	-1.719%	155	16,357	-6.706%
2026-04-28	3.7000	3.7000	3.4000	3.4900	-9.351%	75	16,353	-8.309%
2026-04-27	3.7000	4.0000	3.7000	3.8500	+2.667%	265	16,329	-16.883%
2026-04-24	3.7500	3.9000	3.5300	3.7500	-6.250%	92	16,320	-14.667%
2026-04-23	4.4500	4.4500	3.8200	4.0000	-13.043%	24	16,241	-20.000%
2026-04-22	4.3300	4.8000	4.3300	4.6000	+13.580%	117	16,254	-30.435%
2026-04-21	4.0500	4.3000	4.0500	4.0500	+1.250%	112	16,270	-20.988%
2026-04-20	4.2000	4.2000	3.8500	4.0000	-4.762%	31	16,270	-20.000%
2026-04-17	4.3500	4.5500	4.1400	4.2000	+3.960%	226	16,267	-23.810%
2026-04-16	3.9500	4.1000	3.6000	4.0400	+7.733%	217	16,195	-20.792%
2026-04-15	3.3000	3.8000	3.3000	3.7500	+7.143%	273	16,201	-14.667%
2026-04-14	3.7500	3.7500	3.4000	3.5000	+4.478%	80	16,217	-8.571%
2026-04-13	3.0500	3.4500	3.0500	3.3500	+8.065%	90	16,210	-4.478%
2026-04-10	3.1600	3.3500	3.1000	3.1000	+0.977%	101	16,239	+3.226%
2026-04-09	3.1000	3.1100	2.8600	3.0700	+2.333%	36	16,197	+4.235%
2026-04-08	3.1500	3.1500	2.8800	3.0000	+5.263%	90	16,178	+6.667%
2026-04-07	2.9000	2.9000	2.7000	2.8500	-6.557%	59	16,181	+12.281%
2026-04-06	3.2000	3.2000	3.0500	3.0500	-23.750%	13	16,155	+4.918%
2026-04-02	3.0000	4.0000	3.0000	4.0000	+29.032%	76	16,109	-20.000%
2026-04-01	3.2100	3.2100	3.1000	3.1000	0.000%	137	16,109	+3.226%
2026-03-31	2.8300	3.1200	2.8200	3.1000	+10.714%	63	16,094	+3.226%
2026-03-30	3.0300	3.0300	2.7600	2.8000	-6.355%	32	16,068	+14.286%
2026-03-27	3.2000	3.2000	2.9000	2.9900	-6.854%	21	16,086	+7.023%
2026-03-26	3.2200	3.4300	3.2100	3.2100	-9.577%	79	16,086	-0.312%
2026-03-25	3.9000	3.9000	3.4000	3.5500	-1.389%	90	16,072	-9.859%
2026-03-24	3.4000	4.6000	3.3800	3.6000	0.000%	83	16,077	-11.111%
2026-03-23	3.3000	3.9000	3.3000	3.6000	+14.286%	298	16,042	-11.111%
2026-03-20	3.4500	3.4500	3.0900	3.1500	-16.223%	173	16,086	+1.587%
2026-03-19	4.0000	4.3300	3.5500	3.7600	+8.986%	101	15,934	-14.894%
2026-03-18	3.4000	3.4500	3.4000	3.4500	-1.429%	46	15,951	-7.246%
2026-03-17	3.5000	3.6500	3.4700	3.5000	+6.061%	222	15,951	-8.571%
2026-03-16	3.3300	3.4000	3.3000	3.3000	+6.452%	147	15,751	-3.030%
2026-03-13	3.4300	3.4300	3.0000	3.1000	-8.555%	108	15,604	+3.226%
2026-03-12	4.1500	4.1500	3.3900	3.3900	-18.313%	162	15,609	-5.605%
2026-03-11	4.1600	4.3000	3.9200	4.1500	-4.157%	48	15,629	-22.892%
2026-03-10	4.2000	4.7200	4.2000	4.3300	+15.775%	55	15,625	-26.097%
2026-03-09	3.7000	3.7400	3.5500	3.7400	-0.267%	688	15,608	-14.439%
2026-03-06	3.2000	3.7500	3.2000	3.7500	+17.188%	83	14,940	-14.667%
2026-03-05	3.1000	3.4000	3.1000	3.2000	-2.141%	55	14,972	0.000%
2026-03-04	3.4000	3.4000	3.2000	3.2700	-2.388%	39	14,960	-2.141%
2026-03-03	3.1700	3.5300	3.1700	3.3500	-2.899%	97	14,978	-4.478%
2026-03-02	3.2100	3.4500	3.2100	3.4500	+2.985%	5	14,945	-7.246%
2026-02-27	3.4000	3.4000	3.3500	3.3500	-5.634%	37	14,944	-4.478%
2026-02-26	3.6000	3.7000	3.3900	3.5500	0.000%	46	14,967	-9.859%
2026-02-25	3.7100	3.7100	3.5500	3.5500	+2.899%	93	14,925	-9.859%
2026-02-24	3.5000	3.5500	3.4500	3.4500	+4.545%	21	14,925	-7.246%
2026-02-23	3.4500	3.6400	3.2100	3.3000	-7.821%	145	14,918	-3.030%
2026-02-20	3.6000	3.6000	3.4100	3.5800	-5.789%	137	14,881	-10.615%
2026-02-19	3.6000	3.8000	3.5000	3.8000	-8.434%	140	14,833	-15.789%
2026-02-18	4.4100	4.6000	4.1500	4.1500	-8.791%	43	14,811	-22.892%
2026-02-17	5.0000	5.0000	4.4500	4.5500	-14.474%	730	14,786	-29.670%
2026-02-13	5.0000	5.7400	4.3100	5.3200	+74.426%	649	14,900	-39.850%
2026-02-12	3.4000	3.4000	3.0000	3.0500	-10.294%	1,656	14,900	+4.918%
2026-02-11	3.6500	3.8000	3.3000	3.4000	-5.556%	237	16,096	-5.882%
2026-02-10	3.7500	4.0000	3.6000	3.6000	+2.857%	135	15,900	-11.111%
2026-02-09	3.5000	3.7000	3.1500	3.5000	0.000%	335	15,792	-8.571%
2026-02-06	3.1900	3.7000	3.1900	3.5000	+27.273%	102	15,646	-8.571%
2026-02-05	3.0300	3.1000	2.7500	2.7500	-13.249%	377	15,683	+16.364%
2026-02-04	3.2000	3.2200	2.9900	3.1700	+5.667%	98	15,387	+0.946%
2026-02-03	3.1000	3.2700	2.8700	3.0000	-6.250%	117	15,397	+6.667%
2026-02-02	3.2000	3.3000	3.1500	3.2000	-3.030%	31	15,457	0.000%
2026-01-30	3.4100	3.4100	3.1500	3.3000	-9.589%	150	15,450	-3.030%
2026-01-29	3.5000	3.8100	3.5000	3.6500	0.000%	17	15,479	-12.329%
2026-01-28	3.8500	3.8500	3.5500	3.6500	0.000%	53	15,474	-12.329%
2026-01-27	3.7700	3.7700	3.5500	3.6500	-8.750%	54	15,474	-12.329%
2026-01-26	4.0800	4.1000	3.9000	4.0000	-0.744%	49	15,487	-20.000%
2026-01-23	4.2000	4.2500	4.0000	4.0300	-7.780%	109	15,532	-20.596%
2026-01-22	4.5000	4.7500	4.3700	4.3700	-1.577%	103	15,492	-26.773%
2026-01-21	4.5500	4.5500	4.2500	4.4400	+4.965%	176	15,439	-27.928%
2026-01-20	4.3000	4.3500	4.0500	4.2300	-10.947%	130	15,361	-24.350%
2026-01-16	5.0000	5.0000	4.5400	4.7500	-2.062%	9,139	11,167	-32.632%
2026-01-15	5.2000	5.2000	4.8000	4.8500	-8.491%	34	11,167	-34.021%
2026-01-14	5.8000	5.8000	4.9000	5.3000	-14.516%	608	11,158	-39.623%
2026-01-13	6.3000	6.4000	6.2000	6.2000	-3.727%	15	10,960	-48.387%
2026-01-12	6.4000	6.5500	6.4000	6.4400	-0.155%	46	10,959	-50.311%
2026-01-09	6.9600	6.9600	6.4500	6.4500	-16.234%	19	10,945	-50.388%
2026-01-08	7.7000	7.8200	7.2100	7.7000	+4.336%	10	10,959	-58.442%
2026-01-07	6.4700	7.3800	6.4700	7.3800	+6.957%	19	10,961	-56.640%
2026-01-06	7.0000	7.0000	6.6300	6.9000	0.000%	32	10,959	-53.623%
2026-01-05	6.8500	7.0500	6.8500	6.9000	-4.167%	61	10,927	-53.623%
2026-01-02	6.7000	7.2000	6.4700	7.2000	+0.699%	107	10,923	-55.556%
2025-12-31	6.9000	7.3000	6.9000	7.1500	+4.380%	325	10,865	-55.245%
2025-12-30	7.1500	7.3500	6.7500	6.8500	-13.181%	126	10,865	-53.285%
2025-12-29	7.0000	7.8900	7.0000	7.8900	-2.230%	9	10,939	-59.442%
2025-12-26	8.2500	8.2500	8.0000	8.0700	-0.982%	17	10,941	-60.347%
2025-12-24	8.2400	8.5000	8.1500	8.1500	-1.212%	10	10,935	-60.736%
2025-12-23	8.4400	8.4400	7.9900	8.2500	-9.737%	6	10,935	-61.212%
2025-12-22	9.4500	9.5000	9.1400	9.1400	-6.735%	55	10,937	-64.989%
2025-12-19	7.9000	9.8000	7.9000	9.8000	+28.947%	1,907	10,959	-67.347%
2025-12-18	6.5000	7.6300	6.2700	7.6000	+44.762%	122	11,197	-57.895%
2025-12-17	5.9000	6.0000	5.1500	5.2500	-11.765%	24	11,192	-39.048%
2025-12-16	6.2500	6.2500	5.7000	5.9500	-9.160%	57	11,183	-46.218%
2025-12-15	6.5800	7.1000	6.2000	6.5500	+5.136%	1,217	11,190	-51.145%
2025-12-12	5.6000	7.1000	5.6000	6.2300	+25.100%	6,736	12,193	-48.636%
2025-12-11	5.4000	5.4000	4.4500	4.9800	-11.071%	323	13,994	-35.743%
2025-12-10	5.9500	6.1500	5.6000	5.6000	-2.609%	62	13,830	-42.857%
2025-12-09	5.6000	5.7500	5.6000	5.7500	+1.770%	63	13,786	-44.348%
2025-12-08	6.3000	6.3000	5.2000	5.6500	-5.833%	103	13,749	-43.363%
2025-12-05	6.0000	6.4000	5.8000	6.0000	0.000%	149	13,746	-46.667%
2025-12-04	5.9000	6.0000	5.6000	6.0000	+3.448%	48	13,771	-46.667%
2025-12-03	5.3500	5.8000	5.3500	5.8000	+4.505%	56	13,780	-44.828%
2025-12-02	5.3500	5.7000	5.3000	5.5500	+3.160%	70	13,726	-42.342%
2025-12-01	5.0000	5.7500	5.0000	5.3800	+4.466%	94	13,730	-40.520%
2025-11-28	5.1500	5.2000	5.1000	5.1500	+5.102%	131	13,723	-37.864%
2025-11-26	4.3500	4.9000	4.3500	4.9000	+15.294%	48	13,737	-34.694%
2025-11-25	3.9500	4.2500	3.9500	4.2500	+10.677%	30	13,737	-24.706%
2025-11-24	3.9000	3.9500	3.8400	3.8400	-0.518%	12	13,721	-16.667%
2025-11-21	3.5000	3.8600	3.1500	3.8600	+2.933%	153	13,709	-17.098%
2025-11-20	4.0500	4.2600	3.7500	3.7500	-3.846%	36	13,569	-14.667%
2025-11-19	3.6500	4.2500	3.6500	3.9000	-2.010%	60	13,570	-17.949%
2025-11-18	4.0000	4.0000	3.9800	3.9800	+7.568%	10	13,520	-19.598%
2025-11-17	3.9500	4.0500	3.1000	3.7000	-11.905%	103	13,810	-13.514%
2025-11-14	4.3000	4.5000	4.0200	4.2000	-12.500%	68	13,524	-23.810%
2025-11-13	5.4000	5.7000	4.7000	4.8000	-10.280%	147	13,481	-33.333%
2025-11-12	5.4500	5.4500	4.8500	5.3500	-10.084%	372	13,399	-40.187%
2025-11-11	4.9000	6.0000	4.8300	5.9500	+29.348%	284	13,339	-46.218%
2025-11-10	3.8500	4.8000	3.7000	4.6000	+18.863%	574	13,522	-30.435%
2025-11-07	3.3400	3.8700	3.2500	3.8700	+0.519%	54	13,114	-17.313%
2025-11-06	3.8000	4.0500	3.4200	3.8500	+1.316%	1,121	13,143	-16.883%
2025-11-05	2.8000	4.1500	2.8000	3.8000	+49.020%	1,125	12,112	-15.789%
2025-11-04	2.6500	2.7300	2.4700	2.5500	-10.526%	26	12,316	+25.490%
2025-11-03	2.9500	2.9800	2.8500	2.8500	-4.682%	23	12,304	+12.281%
2025-10-31	2.6000	3.0500	2.6000	2.9900	+3.819%	9	12,304	+7.023%
2025-10-30	2.8000	2.8800	2.7100	2.8800	-1.706%	33	12,304	+11.111%
2025-10-29	2.9200	3.0700	2.9200	2.9300	+4.270%	33	12,330	+9.215%
2025-10-28	2.8600	2.8600	2.7800	2.8100	-1.404%	77	12,326	+13.879%
2025-10-27	2.7000	2.9000	2.6000	2.8500	+10.895%	32	12,284	+12.281%
2025-10-24	2.7200	2.7200	2.5700	2.5700	+2.390%	2	12,284	+24.514%
2025-10-23	2.6800	2.6800	2.5100	2.5100	-1.569%	45	12,283	+27.490%
2025-10-22	2.6600	2.6600	2.5300	2.5500	-10.211%	31	12,328	+25.490%
2025-10-21	2.8000	2.8400	2.8000	2.8400	+10.078%	8	12,327	+12.676%
2025-10-20	2.7000	2.7000	2.5500	2.5800	-7.857%	9	12,333	+24.031%
2025-10-17	2.7000	2.8000	2.7000	2.8000	+5.660%	27	12,325	+14.286%
2025-10-16	2.7900	2.8000	2.6400	2.6500	-8.304%	59	12,312	+20.755%
2025-10-15	2.9700	2.9800	2.8900	2.8900	+3.214%	33	12,288	+10.727%
2025-10-14	2.5700	2.8000	2.4400	2.8000	+1.818%	104	12,302	+14.286%
2025-10-13	2.6800	2.8700	2.6000	2.7500	+3.383%	255	12,376	+16.364%
2025-10-10	2.7300	2.8000	2.6000	2.6600	-2.206%	217	12,541	+20.301%
2025-10-09	2.7300	2.7300	2.6500	2.7200	-0.366%	144	12,542	+17.647%
2025-10-08	2.7500	2.8300	2.7300	2.7300	-2.847%	57	12,439	+17.216%
2025-10-07	2.9900	3.0000	2.8100	2.8100	-9.355%	166	12,345	+13.879%
2025-10-06	3.0300	3.1500	2.9900	3.1000	+1.639%	15	12,345	+3.226%
2025-10-03	3.0500	3.1000	2.8300	3.0500	+3.741%	95	12,333	+4.918%
2025-10-02	3.1000	3.1500	2.8300	2.9400	-16.949%	1,101	12,284	+8.844%
2025-10-01	3.5500	3.7500	3.5400	3.5400	-1.667%	14	11,234	-9.605%
2025-09-30	3.8000	3.8000	3.5600	3.6000	-8.861%	230	11,229	-11.111%
2025-09-29	3.7000	4.0300	3.7000	3.9500	-5.952%	556	10,843	-18.987%
2025-09-26	4.4000	4.6000	3.7500	4.2000	-2.326%	72	10,744	-23.810%
2025-09-25	4.2000	4.4100	3.9000	4.3000	0.000%	159	10,721	-25.581%
2025-09-24	4.0100	4.4000	4.0100	4.3000	+4.878%	602	10,703	-25.581%
2025-09-23	3.9000	4.2000	3.8400	4.1000	+3.275%	2,421	11,061	-21.951%
2025-09-22	3.4500	3.9800	3.4500	3.9700	+15.072%	395	12,358	-19.395%
2025-09-19	3.1500	3.4500	3.1000	3.4500	-2.817%	90	12,224	-7.246%
2025-09-18	3.2000	3.6500	3.2000	3.5500	+14.148%	153	12,147	-9.859%
2025-09-17	3.3700	3.4000	3.1100	3.1100	-5.183%	24	12,142	+2.894%
2025-09-16	3.0500	3.4500	2.9400	3.2800	+17.143%	135	12,142	-2.439%
2025-09-15	2.8100	2.9000	2.8000	2.8000	-0.709%	27	12,139	+14.286%
2025-09-12	2.7700	2.8400	2.5000	2.8200	-9.032%	132	12,142	+13.475%
2025-09-11	3.2700	3.4100	3.1000	3.1000	-3.125%	63	12,176	+3.226%
2025-09-10	2.9900	3.2000	2.9300	3.2000	+9.966%	39	12,144	0.000%
2025-09-09	3.1000	3.1000	2.9100	2.9100	-6.731%	59	12,116	+9.966%
2025-09-08	2.9800	3.1900	2.9800	3.1200	-5.167%	75	12,109	+2.564%
2025-09-05	2.9400	3.3500	2.9000	3.2900	+16.667%	105	12,152	-2.736%
2025-09-04	3.4000	3.4000	2.7200	2.8200	-16.568%	228	12,133	+13.475%
2025-09-03	3.0000	3.6000	2.9900	3.3800	+15.358%	1,865	12,015	-5.325%
2025-09-02	2.6500	2.9300	2.6400	2.9300	+5.396%	21	12,045	+9.215%
2025-08-29	2.9000	2.9000	2.6800	2.7800	-3.806%	8	12,046	+15.108%
2025-08-28	2.6000	2.8900	2.5500	2.8900	+7.037%	63	12,046	+10.727%
2025-08-27	2.6500	2.7700	2.6000	2.7000	+2.273%	84	12,049	+18.519%
2025-08-26	2.5000	2.6400	2.5000	2.6400	+3.529%	678	12,084	+21.212%
2025-08-25	2.6000	2.7200	2.5000	2.5500	+2.000%	22	11,418	+25.490%
2025-08-22	2.1400	2.5000	2.1400	2.5000	+19.617%	7	11,423	+28.000%
2025-08-21	2.1500	2.1500	2.0900	2.0900	+3.465%	2	11,424	+53.110%
2025-08-20	2.0000	2.1300	1.9800	2.0200	-6.047%	168	11,422	+58.416%
2025-08-19	2.2800	2.2800	2.0900	2.1500	-4.018%	95	11,541	+48.837%
2025-08-18	2.1200	2.2600	2.1100	2.2400	0.000%	175	11,451	+42.857%
2025-08-15	2.1800	2.2500	2.1500	2.2400	+6.667%	38	11,435	+42.857%
2025-08-14	2.0000	2.1500	2.0000	2.1000	-4.545%	11	11,445	+52.381%
2025-08-13	2.1400	2.2500	2.1000	2.2000	+11.675%	85	11,447	+45.455%
2025-08-12	1.9500	2.0200	1.9500	1.9700	-6.190%	8	11,395	+62.437%
2025-08-11	2.1300	2.1400	2.1000	2.1000	+2.941%	8	11,394	+52.381%
2025-08-08	2.1900	2.1900	2.0400	2.0400	-1.923%	20	11,394	+56.863%
2025-08-07	2.1000	2.1000	2.0800	2.0800	+2.970%	3	11,387	+53.846%
2025-08-06	2.0600	2.1500	1.9600	2.0200	-10.222%	181	11,384	+58.416%
2025-08-05	2.3200	2.3800	2.2500	2.2500	-3.017%	31	11,279	+42.222%
2025-08-04	2.4000	2.4000	2.3200	2.3200	-1.695%	10	11,260	+37.931%
2025-08-01	2.4700	2.5300	2.3500	2.3600	-13.553%	39	11,259	+35.593%
2025-07-31	2.7000	2.7300	2.6600	2.7300	+3.019%	5	11,242	+17.216%
2025-07-30	2.6900	2.7500	2.6500	2.6500	-1.852%	12	11,243	+20.755%
2025-07-29	2.9400	2.9400	2.7000	2.7000	-22.857%	31	11,247	+18.519%
2025-07-28	3.5500	3.5500	3.1000	3.5000	+6.061%	14	11,228	-8.571%
2025-07-25	3.3400	3.6000	3.3000	3.3000	+10.000%	312	11,228	-3.030%
2025-07-24	3.1400	3.1400	3.0000	3.0000	-9.091%	23	11,328	+6.667%
2025-07-23	3.3000	3.3000	3.3000	3.3000	-3.790%	6	11,305	-3.030%
2025-07-22	3.2500	3.5500	3.2500	3.4300	+8.889%	33	11,311	-6.706%
2025-07-21	3.2500	3.4500	3.1500	3.1500	-1.869%	35	11,292	+1.587%
2025-07-18	2.7600	3.2600	2.7600	3.2100	+10.690%	31	11,272	-0.312%
2025-07-17	2.8300	3.2500	2.7500	2.9000	+20.833%	51	11,257	+10.345%
2025-07-16	2.5000	2.5000	2.3000	2.4000	-11.111%	72	11,263	+33.333%
2025-07-15	2.7000	2.7500	2.7000	2.7000	+3.053%	16	11,211	+18.519%
2025-07-14	2.7100	2.7100	2.6200	2.6200	-8.070%	24	11,205	+22.137%
2025-07-11	2.9800	2.9800	2.8500	2.8500	-6.557%	5	11,181	+12.281%
2025-07-10	3.0000	3.0500	3.0000	3.0500	+4.811%	11	11,179	+4.918%
2025-07-09	2.9400	2.9600	2.9100	2.9100	-3.000%	11	11,179	+9.966%
2025-07-08	2.9900	3.1000	2.9800	3.0000	+8.303%	65	11,173	+6.667%
2025-07-07	2.7500	2.7700	2.6500	2.7700	-7.667%	78	11,222	+15.523%
2025-07-03	2.9700	3.0000	2.9300	3.0000	+4.530%	14	11,166	+6.667%
2025-07-02	3.1000	3.1000	2.8700	2.8700	-10.313%	37	11,166	+11.498%
2025-07-01	3.1300	3.2000	2.9100	3.2000	-4.478%	28	11,205	0.000%
2025-06-30	3.3800	3.4000	3.3100	3.3500	+3.077%	29	11,177	-4.478%
2025-06-27	3.5000	3.5000	3.2500	3.2500	-8.451%	113	11,182	-1.538%
2025-06-26	3.6300	3.6300	3.5500	3.5500	+0.852%	40	11,074	-9.859%
2025-06-25	3.5500	3.6000	3.3000	3.5200	-3.297%	42	11,094	-9.091%
2025-06-24	3.6200	3.6500	3.6200	3.6400	+2.535%	14	11,066	-12.088%
2025-06-23	3.4500	3.7500	3.4500	3.5500	0.000%	68	11,053	-9.859%
2025-06-20	3.6000	3.6000	3.5500	3.5500	-3.270%	22	11,049	-9.859%
2025-06-18	3.6400	3.6700	3.6400	3.6700	+6.997%	4	11,045	-12.807%
2025-06-17	3.5200	3.5200	3.4000	3.4300	-7.297%	3	11,045	-6.706%
2025-06-16	3.6000	3.9000	3.6000	3.7000	+5.714%	26	11,044	-13.514%
2025-06-13	3.5500	3.5500	3.5000	3.5000	-9.091%	38	11,040	-8.571%
2025-06-12	3.9000	3.9000	3.8500	3.8500	0.000%	2	11,023	-16.883%
2025-06-11	4.3000	4.3000	3.8500	3.8500	-6.098%	16	11,023	-16.883%
2025-06-10	4.1500	4.2500	3.9500	4.1000	+1.990%	4,236	11,043	-21.951%
2025-06-09	3.8000	4.0200	3.8000	4.0200	+7.200%	99	7,955	-20.398%
2025-06-06	3.6500	3.8500	3.6500	3.7500	+4.167%	202	8,001	-14.667%
2025-06-05	3.7200	3.8500	3.6000	3.6000	-4.000%	6,295	8,043	-11.111%
2025-06-04	3.7500	3.7500	3.7500	3.7500	-7.635%	1	2,066	-14.667%
2025-06-03	4.0600	4.0600	4.0600	4.0600	+5.455%	2	2,066	-21.182%
2025-06-02	3.8600	4.0000	3.7200	3.8500	-9.412%	40	2,083	-16.883%
2025-05-30	4.2500	4.3000	4.2500	4.2500	-5.556%	336	2,075	-24.706%
2025-05-29	4.7200	4.7200	4.5000	4.5000	0.000%	10	2,182	-28.889%
2025-05-27	4.9000	4.9000	4.4300	4.5000	-15.254%	95	2,182	-28.889%
2025-05-23	4.7500	5.3100	4.7500	5.3100	+3.914%	24	2,171	-39.736%
2025-05-22	5.1100	5.1100	5.1100	5.1100	-3.585%	5	2,171	-37.378%
2025-05-21	5.8000	5.8000	5.1000	5.3000	-7.343%	174	2,171	-39.623%
2025-05-20	5.5500	5.9000	5.5500	5.7200	+12.157%	143	2,165	-44.056%
2025-05-19	4.7500	5.3500	4.7500	5.1000	+4.082%	19	2,226	-37.255%
2025-05-16	4.7200	4.9000	4.7200	4.9000	+8.889%	76	2,233	-34.694%
2025-05-15	4.5600	4.7500	4.5000	4.5000	+5.882%	54	2,248	-28.889%
2025-05-14	4.1000	4.2500	4.0800	4.2500	-3.409%	7	2,223	-24.706%
2025-05-13	4.4900	4.4900	4.3500	4.4000	+2.326%	14	2,223	-27.273%
2025-05-12	4.3500	4.3500	4.3000	4.3000	+6.436%	10	2,216	-25.581%
2025-05-09	4.0500	4.0500	4.0400	4.0400	+7.447%	100	2,215	-20.792%
2025-05-08	3.5000	3.7600	3.5000	3.7600	+25.333%	17	2,215	-14.894%
2025-05-07	3.5500	3.5500	3.0000	3.0000	-16.667%	19	2,214	+6.667%
2025-05-06	3.6600	3.6600	3.5700	3.6000	-2.174%	7	2,208	-11.111%
2025-05-05	3.8000	3.8000	3.6800	3.6800	-7.538%	3	2,209	-13.043%
2025-05-01	3.9500	4.1500	3.9500	3.9800	+2.577%	1,002	2,209	-19.598%
2025-04-30	3.5100	3.8800	3.5100	3.8800	+9.296%	10	1,457	-17.526%
2025-04-29	3.4200	3.5500	3.4200	3.5500	0.000%	165	1,621	-9.859%
2025-04-28	3.5000	3.5500	3.3800	3.5500	+16.393%	12	1,612	-9.859%
2025-04-25	2.9000	3.0500	2.9000	3.0500	+1.667%	8	1,603	+4.918%
2025-04-24	3.0000	3.0000	3.0000	3.0000	+1.351%	7	1,603	+6.667%
2025-04-23	3.0300	3.0300	2.9600	2.9600	+8.029%	4	1,603	+8.108%
2025-04-22	2.7400	2.7400	2.7400	2.7400	+14.167%	28	1,600	+16.788%
2025-04-21	2.4000	2.4000	2.4000	2.4000	-12.088%	6	1,628	+33.333%
2025-04-17	2.7700	2.7800	2.7300	2.7300	+5.000%	4	1,629	+17.216%
2025-04-16	2.6000	2.6000	2.6000	2.6000	-9.722%	5	1,629	+23.077%
2025-04-15	3.0000	3.0400	2.8800	2.8800	-4.319%	5	1,634	+11.111%
2025-04-14	2.9000	3.0100	2.8900	3.0100	+12.313%	4	1,630	+6.312%
2025-04-11	2.6800	2.6800	2.6800	2.6800	-2.899%	16	1,630	+19.403%
2025-04-10	2.7800	2.7800	2.7300	2.7600	+12.653%	4	1,622	+15.942%
2025-04-08	2.5900	2.5900	2.4500	2.4500	-10.256%	57	1,618	+30.612%
2025-04-07	2.7300	2.7300	2.7300	2.7300	-2.500%	4	1,672	+17.216%
2025-04-04	2.7500	2.8000	2.5200	2.8000	-2.439%	80	1,672	+14.286%
2025-04-03	3.2000	3.2000	2.8700	2.8700	-18.000%	18	1,668	+11.498%
2025-04-02	3.5000	3.5700	3.4800	3.5000	-12.500%	7	1,667	-8.571%
2025-04-01	4.0000	4.0000	4.0000	4.0000	+19.403%	11	1,669	-20.000%
2025-03-31	3.3500	3.3500	3.3500	3.3500	+3.077%	2	1,679	-4.478%
2025-03-28	3.2500	3.2500	3.2500	3.2500	-13.793%	2	1,679	-1.538%
2025-03-27	3.6500	3.7700	3.6000	3.7700	+22.006%	7	1,680	-15.119%
2025-03-26	3.1500	3.1500	3.0900	3.0900	+1.311%	2	1,683	+3.560%
2025-03-25	3.1100	3.1100	3.0500	3.0500	0.000%	5	1,681	+4.918%
2025-03-24	3.1200	3.1200	3.0500	3.0500	+7.394%	8	1,684	+4.918%
2025-03-21	2.5400	2.8400	2.5400	2.8400	+14.516%	26	1,681	+12.676%
2025-03-20	2.5700	2.5700	2.4800	2.4800	-12.982%	4	1,679	+29.032%
2025-03-19	2.7500	2.8800	2.2000	2.8500	+6.742%	19	1,679	+12.281%
2025-03-18	2.6900	2.7900	2.6100	2.6700	+5.118%	6	1,678	+19.850%
2025-03-17	2.4000	2.5400	2.4000	2.5400	+4.527%	2	1,678	+25.984%
2025-03-14	2.4100	2.4700	2.4000	2.4300	0.000%	64	1,676	+31.687%
2025-03-13	2.5200	2.5200	2.4300	2.4300	-8.302%	24	1,667	+31.687%
2025-03-12	2.6400	2.7000	2.6400	2.6500	+3.516%	15	1,667	+20.755%
2025-03-11	2.6100	2.6100	2.4600	2.5600	-5.185%	46	1,666	+25.000%
2025-03-10	2.8100	2.9500	2.7000	2.7000	-2.174%	44	1,683	+18.519%
2025-03-07	2.5700	2.7800	2.5500	2.7600	+2.222%	30	1,720	+15.942%
2025-03-06	2.7200	2.7600	2.7000	2.7000	-6.897%	122	1,746	+18.519%
2025-03-05	2.7900	2.9000	2.7900	2.9000	0.000%	202	1,727	+10.345%
2025-03-04	2.8500	2.9500	2.6800	2.9000	-3.333%	373	1,721	+10.345%
2025-03-03	3.3600	3.4000	3.0000	3.0000	-4.762%	272	1,741	+6.667%
2025-02-28	3.2500	3.2500	3.1500	3.1500	+1.613%	36	1,666	+1.587%
2025-02-27	3.0700	3.3000	3.0700	3.1000	+5.085%	6	1,657	+3.226%
2025-02-26	3.2000	3.3000	2.9500	2.9500	-1.667%	67	1,656	+8.475%
2025-02-25	3.1000	3.1000	3.0000	3.0000	-9.091%	62	1,652	+6.667%
2025-02-24	3.4200	3.6500	3.1500	3.3000	-14.948%	185	1,654	-3.030%
2025-02-21	3.9100	4.2000	3.7000	3.8800	-12.415%	838	1,644	-17.526%
2025-02-20	4.6500	4.7000	4.2200	4.4300	-4.731%	473	1,680	-27.765%
2025-02-19	4.8000	4.8500	4.6000	4.6500	-5.102%	58	1,576	-31.183%
2025-02-18	4.5700	4.9000	4.5500	4.9000	+4.255%	92	1,526	-34.694%
2025-02-14	4.5000	4.7000	4.5000	4.7000	+11.905%	32	1,488	-31.915%
2025-02-13	3.8500	4.3000	3.8500	4.2000	+12.000%	211	1,352	-23.810%
2025-02-12	3.7500	3.7500	3.7500	3.7500	-1.316%	10	1,352	-14.667%
2025-02-11	3.8500	3.8500	3.8000	3.8000	-3.797%	2	1,352	-15.789%
2025-02-10	3.8500	3.9500	3.8500	3.9500	+3.947%	48	1,352	-18.987%
2025-02-07	3.9500	3.9500	3.7500	3.8000	-3.797%	114	1,349	-15.789%
2025-02-05	4.0000	4.1000	3.9500	3.9500	-1.250%	8	1,339	-18.987%
2025-02-04	3.9400	4.1000	3.9400	4.0000	+12.676%	173	1,341	-20.000%
2025-02-03	3.5000	3.5500	3.5000	3.5500	-7.552%	12	1,320	-9.859%
2025-01-31	4.1500	4.1500	3.8400	3.8400	+2.400%	28	1,323	-16.667%
2025-01-30	3.9000	3.9000	3.7500	3.7500	+0.536%	93	1,324	-14.667%
2025-01-29	3.8000	3.8000	3.7000	3.7300	-3.117%	16	1,249	-14.209%
2025-01-28	3.8500	3.9000	3.8500	3.8500	-4.938%	24	1,249	-16.883%
2025-01-27	4.2000	4.3500	4.0500	4.0500	0.000%	36	1,257	-20.988%