Dark

RIVN20270115C20
RIVN Jan 15 2027 20.00 Call (RIVN270115C00020000)
option OPRA

EOD

Oct 1, 2026

0.6700-2.899%(-0.0200)916

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6800	0.7200	0.6200	0.6700	-2.899%	916	62,643	0.000%
2026-09-30	0.6900	0.7800	0.6800	0.6900	-4.167%	114	62,536	-2.899%
2026-09-29	0.6700	0.8200	0.6500	0.7200	+5.882%	321	62,526	-6.944%
2026-09-28	0.7800	0.8000	0.6600	0.6800	-18.072%	824	62,686	-1.471%
2026-09-25	0.8500	0.8500	0.7500	0.8300	0.000%	5,374	61,990	-19.277%
2026-09-24	0.7100	0.8900	0.7100	0.8300	+15.278%	583	60,979	-19.277%
2026-09-23	0.7500	0.7600	0.6500	0.7200	-6.494%	921	60,798	-6.944%
2026-09-22	0.8500	0.8500	0.7500	0.7700	-8.333%	566	61,126	-12.987%
2026-09-21	0.8300	0.9300	0.7900	0.8400	+5.000%	1,028	61,076	-20.238%
2026-09-18	0.9500	0.9500	0.7500	0.8000	-16.667%	1,182	61,114	-16.250%
2026-09-17	0.9500	1.1400	0.9500	0.9600	+15.663%	731	60,457	-30.208%
2026-09-16	1.0800	1.0800	0.7600	0.8300	-15.306%	425	60,171	-19.277%
2026-09-15	1.0400	1.1000	0.9300	0.9800	-8.411%	555	59,950	-31.633%
2026-09-14	1.1300	1.2500	1.0300	1.0700	-10.833%	251	60,160	-37.383%
2026-09-11	1.3000	1.4700	1.0800	1.2000	-0.826%	4,591	59,357	-44.167%
2026-09-10	1.1500	1.3700	1.1200	1.2100	-3.968%	1,088	57,584	-44.628%
2026-09-09	1.2700	1.4000	1.2500	1.2600	+2.439%	760	57,154	-46.825%
2026-09-08	1.1100	1.3400	1.0700	1.2300	+11.818%	267	57,151	-45.528%
2026-09-04	1.0700	1.1100	1.0500	1.1000	-5.983%	334	57,328	-39.091%
2026-09-03	1.0800	1.2000	1.0800	1.1700	+10.377%	387	57,328	-42.735%
2026-09-02	1.1300	1.1500	0.9700	1.0600	+1.923%	653	57,410	-36.792%
2026-09-01	1.1500	1.1500	1.0100	1.0400	-15.447%	886	57,547	-35.577%
2026-08-31	1.3000	1.4200	1.1700	1.2300	+4.237%	153	57,286	-45.528%
2026-08-28	1.5200	1.5200	1.1200	1.1800	-28.485%	670	57,268	-43.220%
2026-08-27	1.6500	1.7000	1.4100	1.6500	+14.583%	881	56,934	-59.394%
2026-08-26	1.6400	1.6400	1.2900	1.4400	-15.789%	986	57,420	-53.472%
2026-08-25	1.6100	1.7500	1.6100	1.7100	+4.268%	287	56,761	-60.819%
2026-08-24	1.8300	1.9000	1.6400	1.6400	-10.383%	185	56,667	-59.146%
2026-08-21	1.4500	1.8800	1.4200	1.8300	+38.636%	1,133	56,655	-63.388%
2026-08-20	1.2500	1.4500	1.2300	1.3200	+2.326%	893	57,181	-49.242%
2026-08-19	1.0200	1.3000	1.0200	1.2900	+26.471%	1,829	56,939	-48.062%
2026-08-18	0.9500	1.0300	0.8500	1.0200	+2.000%	1,162	57,160	-34.314%
2026-08-17	1.1400	1.1800	0.9600	1.0000	-14.530%	1,297	56,437	-33.000%
2026-08-14	1.4000	1.4000	1.1500	1.1700	-13.971%	799	56,229	-42.735%
2026-08-13	1.4100	1.5000	1.3600	1.3600	-6.207%	302	55,923	-50.735%
2026-08-12	1.6600	1.6600	1.4100	1.4500	-16.185%	2,590	55,990	-53.793%
2026-08-11	1.5200	1.7300	1.5200	1.7300	+4.848%	623	53,774	-61.272%
2026-08-10	1.5600	1.6600	1.5000	1.6500	+7.143%	107	53,671	-59.394%
2026-08-07	1.3400	1.6300	1.3400	1.5400	+14.925%	210	53,648	-56.494%
2026-08-06	1.4500	1.5000	1.3400	1.3400	-10.067%	112	53,516	-50.000%
2026-08-05	1.5000	1.5000	1.3700	1.4900	-5.096%	221	53,446	-55.034%
2026-08-04	1.4500	1.6500	1.4500	1.5700	+11.348%	176	53,424	-57.325%
2026-08-03	1.5400	1.6300	1.3900	1.4100	-4.730%	531	53,326	-52.482%
2026-07-31	2.2200	2.2200	1.3900	1.4800	-35.652%	1,509	53,080	-54.730%
2026-07-30	2.2500	2.4500	2.0500	2.3000	+14.428%	205	52,286	-70.870%
2026-07-29	2.3000	2.3600	1.9800	2.0100	-8.636%	464	52,418	-66.667%
2026-07-28	2.0800	2.2000	1.8900	2.2000	+4.265%	584	52,582	-69.545%
2026-07-27	2.1700	2.3400	2.0400	2.1100	+11.053%	486	52,652	-68.246%
2026-07-24	2.2600	2.2600	1.8200	1.9000	-14.414%	331	52,873	-64.737%
2026-07-23	2.4000	2.4300	2.1400	2.2200	-13.281%	1,759	52,853	-69.820%
2026-07-22	2.8000	2.9600	2.4500	2.5600	-10.175%	1,116	53,633	-73.828%
2026-07-21	2.6000	2.8500	2.5400	2.8500	+9.615%	311	53,373	-76.491%
2026-07-20	3.0000	3.0000	2.5300	2.6000	-3.704%	616	53,267	-74.231%
2026-07-17	2.3800	2.7000	2.3800	2.7000	+10.656%	345	53,412	-75.185%
2026-07-16	2.8700	2.8700	2.2600	2.4400	-18.667%	2,891	53,639	-72.541%
2026-07-15	3.0000	3.6600	3.0000	3.0000	+5.634%	316	54,327	-77.667%
2026-07-14	2.8700	2.9000	2.4500	2.8400	+1.792%	389	54,525	-76.408%
2026-07-13	3.0000	3.0000	2.6800	2.7900	-5.424%	303	54,533	-75.986%
2026-07-10	3.4500	3.6100	2.9500	2.9500	-9.231%	556	54,430	-77.288%
2026-07-09	2.5000	3.3500	2.4600	3.2500	+25.483%	4,487	54,482	-79.385%
2026-07-08	2.2700	2.6100	2.0500	2.5900	+6.584%	7,854	52,946	-74.131%
2026-07-07	3.1000	3.4400	2.4200	2.4300	-46.593%	1,765	52,645	-72.428%
2026-07-06	3.7500	4.6000	3.6500	4.5500	+21.333%	943	52,575	-85.275%
2026-07-02	3.1400	4.5000	3.1000	3.7500	+37.363%	2,231	53,398	-82.133%
2026-07-01	2.7000	3.0500	2.7000	2.7300	-7.458%	614	53,398	-75.458%
2026-06-30	2.7400	3.0000	2.3700	2.9500	+11.321%	641	53,689	-77.288%
2026-06-29	2.1300	2.7000	2.1300	2.6500	+28.019%	3,432	53,820	-74.717%
2026-06-26	1.6300	2.1000	1.6300	2.0700	+18.286%	1,226	53,266	-67.633%
2026-06-25	1.7100	1.7500	1.5500	1.7500	+5.422%	401	52,983	-61.714%
2026-06-24	1.8400	1.9500	1.5700	1.6600	-8.287%	201	52,765	-59.639%
2026-06-23	1.8500	1.9500	1.7600	1.8100	-4.737%	336	52,783	-62.983%
2026-06-22	2.3500	2.3900	1.8500	1.9000	-24.603%	532	52,695	-64.737%
2026-06-18	2.4600	2.6800	2.3400	2.5200	+0.800%	604	52,638	-73.413%
2026-06-17	2.3300	2.7900	2.3300	2.5000	+8.696%	1,349	52,638	-73.200%
2026-06-16	2.6300	2.6300	2.2000	2.3000	-13.208%	489	52,638	-70.870%
2026-06-15	2.8500	2.9100	2.6200	2.6500	-5.694%	538	52,834	-74.717%
2026-06-12	2.4000	2.8200	2.1300	2.8100	+30.698%	669	52,834	-76.157%
2026-06-11	1.9000	2.1500	1.7500	2.1500	+10.256%	233	52,834	-68.837%
2026-06-10	2.3200	2.3500	1.8500	1.9500	-17.021%	833	52,697	-65.641%
2026-06-09	2.9200	2.9200	2.1000	2.3500	-18.966%	5,529	53,077	-71.489%
2026-06-08	2.8000	3.4000	2.7600	2.9000	+8.209%	873	50,390	-76.897%
2026-06-05	3.5500	3.5500	2.5800	2.6800	-24.507%	831	50,294	-75.000%
2026-06-04	3.6000	3.9100	3.5000	3.5500	-5.333%	577	50,467	-81.127%
2026-06-03	3.1500	3.9500	3.1500	3.7500	+17.555%	8,706	50,829	-82.133%
2026-06-02	3.0000	3.4800	2.9000	3.1900	+7.407%	3,302	51,172	-78.997%
2026-06-01	2.5000	3.2000	2.4000	2.9700	+16.016%	1,593	50,151	-77.441%
2026-05-29	2.0000	2.8500	2.0000	2.5600	+26.108%	4,381	50,547	-73.828%
2026-05-28	1.7700	2.0700	1.6400	2.0300	+12.155%	1,409	49,198	-66.995%
2026-05-27	1.7300	1.9000	1.7300	1.8100	+9.697%	440	49,175	-62.983%
2026-05-26	1.4900	1.8500	1.4900	1.6500	+1.227%	844	49,221	-59.394%
2026-05-22	1.7100	1.8300	1.6100	1.6300	-4.118%	227	49,533	-58.896%
2026-05-21	1.4500	1.7400	1.4500	1.7000	+13.333%	1,246	49,410	-60.588%
2026-05-20	1.1300	1.5000	1.1300	1.5000	+30.435%	755	49,410	-55.333%
2026-05-19	1.2300	1.2400	1.1000	1.1500	-11.538%	2,321	48,937	-41.739%
2026-05-18	1.4100	1.4100	1.1900	1.3000	-15.033%	998	48,937	-48.462%
2026-05-15	1.5100	1.6000	1.4100	1.5300	-6.135%	351	48,937	-56.209%
2026-05-14	1.6300	1.8000	1.5000	1.6300	+0.617%	1,316	48,670	-58.896%
2026-05-13	1.4100	1.7300	1.4000	1.6200	+20.000%	413	48,404	-58.642%
2026-05-12	1.4100	1.4500	1.2800	1.3500	-5.594%	933	48,404	-50.370%
2026-05-11	1.4700	1.5600	1.4000	1.4300	-4.667%	909	48,404	-53.147%
2026-05-08	1.4000	1.5500	1.3200	1.5000	+2.041%	2,680	48,265	-55.333%
2026-05-07	1.6100	1.6400	1.4600	1.4700	-8.696%	3,590	47,846	-54.422%
2026-05-06	1.6700	1.7800	1.5500	1.6100	-3.012%	511	47,590	-58.385%
2026-05-05	1.7200	1.8800	1.6400	1.6600	-1.775%	1,923	47,547	-59.639%
2026-05-04	1.8200	1.8500	1.6200	1.6900	-11.518%	1,154	46,439	-60.355%
2026-05-01	2.3600	2.3900	1.9000	1.9100	-27.925%	1,382	46,502	-64.921%
2026-04-30	2.4500	2.7500	2.4400	2.6500	+6.000%	629	46,502	-74.717%
2026-04-29	2.4800	2.5400	2.3500	2.5000	0.000%	219	46,179	-73.200%
2026-04-28	2.6900	2.7100	2.4300	2.5000	-12.892%	219	46,182	-73.200%
2026-04-27	2.7500	2.9500	2.7000	2.8700	+4.364%	646	46,138	-76.655%
2026-04-24	2.8000	3.1000	2.5200	2.7500	-6.143%	596	46,008	-75.636%
2026-04-23	3.5300	3.5300	2.8200	2.9300	-13.824%	4,936	46,220	-77.133%
2026-04-22	3.2500	3.6500	3.1500	3.4000	+13.333%	544	47,624	-80.294%
2026-04-21	2.9500	3.2500	2.9200	3.0000	+3.448%	1,338	48,605	-77.667%
2026-04-20	2.9000	3.0000	2.8600	2.9000	-6.452%	192	48,605	-76.897%
2026-04-17	3.0500	3.4000	3.0000	3.1000	+4.730%	1,446	48,652	-78.387%
2026-04-16	2.8500	3.0500	2.7000	2.9600	+8.425%	1,350	49,564	-77.365%
2026-04-15	2.6000	2.8000	2.4400	2.7300	+11.885%	1,122	48,763	-75.458%
2026-04-14	2.6200	2.7500	2.3800	2.4400	-0.408%	10,639	43,809	-72.541%
2026-04-13	2.3000	2.5000	2.1800	2.4500	+10.860%	904	38,503	-72.653%
2026-04-10	2.2500	2.4600	2.1900	2.2100	-5.150%	1,964	37,722	-69.683%
2026-04-09	2.1100	2.3300	2.0700	2.3300	+10.952%	592	35,946	-71.245%
2026-04-08	2.2800	2.2900	2.0000	2.1000	+3.960%	601	36,298	-68.095%
2026-04-07	2.0300	2.1600	1.9000	2.0200	-11.790%	1,330	36,635	-66.832%
2026-04-06	2.4700	2.4700	2.1100	2.2900	-2.966%	153	36,766	-70.742%
2026-04-02	2.0800	2.4000	2.0000	2.3600	+9.767%	997	36,534	-71.610%
2026-04-01	2.6200	2.6200	2.0500	2.1500	-4.444%	1,816	36,534	-68.837%
2026-03-31	2.0400	2.3000	2.0200	2.2500	+12.500%	481	36,107	-70.222%
2026-03-30	2.2700	2.3400	1.9500	2.0000	-7.834%	1,565	36,036	-66.500%
2026-03-27	2.2600	2.3500	2.1300	2.1700	-7.265%	358	37,156	-69.124%
2026-03-26	2.4500	2.6700	2.3000	2.3400	-8.235%	160	37,026	-71.368%
2026-03-25	2.9000	2.9500	2.4800	2.5500	-7.273%	555	36,906	-73.725%
2026-03-24	2.6600	2.7500	2.4000	2.7500	+4.167%	75	36,450	-75.636%
2026-03-23	2.6100	2.9200	2.5000	2.6400	+14.783%	4,035	36,457	-74.621%
2026-03-20	2.7600	2.7700	2.2400	2.3000	-19.298%	6,310	36,133	-70.870%
2026-03-19	2.9400	3.4000	2.6000	2.8500	+14.000%	5,632	38,548	-76.491%
2026-03-18	2.8900	2.8900	2.4500	2.5000	-3.846%	322	37,164	-73.200%
2026-03-17	2.6000	2.8100	2.5700	2.6000	+7.884%	1,064	36,906	-74.231%
2026-03-16	2.3500	2.5000	2.2500	2.4100	+4.783%	853	35,862	-72.199%
2026-03-13	2.7700	2.7700	2.2600	2.3000	-9.091%	615	35,238	-70.870%
2026-03-12	3.1500	3.1500	2.5100	2.5300	-20.189%	1,163	34,709	-73.518%
2026-03-11	3.2000	3.3000	2.9500	3.1700	+1.603%	106	33,866	-78.864%
2026-03-10	3.1500	3.7000	3.1100	3.1200	+11.429%	3,748	33,825	-78.526%
2026-03-09	2.7900	2.9800	2.4000	2.8000	+5.660%	1,937	33,973	-76.071%
2026-03-06	2.4000	2.7500	2.4000	2.6500	+2.713%	445	35,034	-74.717%
2026-03-05	2.2500	2.5800	2.2500	2.5800	-2.273%	108	34,844	-74.031%
2026-03-04	2.4300	2.6400	2.3000	2.6400	+3.937%	201	34,826	-74.621%
2026-03-03	2.3500	2.7500	2.1500	2.5400	+2.834%	459	34,664	-73.622%
2026-03-02	2.5000	2.5500	2.4000	2.4700	-5.000%	211	34,366	-72.874%
2026-02-27	2.6400	2.8500	2.4200	2.6000	-3.704%	358	34,312	-74.231%
2026-02-26	2.5900	2.9100	2.5600	2.7000	+4.247%	255	34,126	-75.185%
2026-02-25	2.7400	2.8700	2.5800	2.5900	-0.766%	163	33,899	-74.131%
2026-02-24	2.5700	2.8000	2.5500	2.6100	+2.353%	103	33,899	-74.330%
2026-02-23	2.6800	2.7200	2.4400	2.5500	-5.556%	171	33,849	-73.725%
2026-02-20	2.8300	2.8300	2.6000	2.7000	-1.460%	297	33,804	-75.185%
2026-02-19	3.1500	3.1500	2.6500	2.7400	-15.170%	643	33,573	-75.547%
2026-02-18	3.6500	3.8000	3.1500	3.2300	-7.714%	1,212	33,176	-79.257%
2026-02-17	4.0000	4.0000	3.4000	3.5000	-15.663%	1,610	32,137	-80.857%
2026-02-13	4.0500	4.6000	3.4400	4.1500	+76.596%	3,090	32,461	-83.855%
2026-02-12	2.6000	2.6800	2.3000	2.3500	-11.321%	541	32,461	-71.489%
2026-02-11	2.9000	2.9000	2.4900	2.6500	-4.676%	182	32,584	-74.717%
2026-02-10	2.7200	3.1200	2.6400	2.7800	+3.731%	544	32,507	-75.899%
2026-02-09	2.6700	2.8200	2.4700	2.6800	-2.899%	358	32,666	-75.000%
2026-02-06	2.1500	3.0000	2.1500	2.7600	+28.372%	827	32,473	-75.725%
2026-02-05	2.3300	2.4400	2.0500	2.1500	-14.343%	1,196	32,280	-68.837%
2026-02-04	2.3000	2.5100	2.2300	2.5100	+6.809%	998	31,939	-73.307%
2026-02-03	2.3500	2.5700	2.1600	2.3500	-2.083%	386	31,722	-71.489%
2026-02-02	2.5000	2.5800	2.4000	2.4000	-6.615%	292	31,732	-72.083%
2026-01-30	2.6800	2.7700	2.3200	2.5700	-6.204%	1,122	31,646	-73.930%
2026-01-29	2.8500	2.9600	2.6500	2.7400	-7.119%	1,043	31,322	-75.547%
2026-01-28	2.8000	2.9500	2.7100	2.9500	+5.357%	454	31,200	-77.288%
2026-01-27	3.1000	3.2000	2.7000	2.8000	-9.385%	722	30,911	-76.071%
2026-01-26	3.1500	3.1600	3.0000	3.0900	-0.323%	543	30,676	-78.317%
2026-01-23	3.5000	3.5000	3.0600	3.1000	-7.463%	587	30,368	-78.387%
2026-01-22	3.5500	3.8000	3.3500	3.3500	-5.634%	365	29,906	-80.000%
2026-01-21	3.4500	3.7500	3.2600	3.5500	+7.251%	180	29,657	-81.127%
2026-01-20	3.4500	3.5000	3.2000	3.3100	-7.799%	982	29,569	-79.758%
2026-01-16	3.9000	4.0000	3.5400	3.5900	-6.753%	582	28,748	-81.337%
2026-01-15	4.1300	4.2200	3.7900	3.8500	-7.005%	554	28,748	-82.597%
2026-01-14	4.5000	4.6500	3.9000	4.1400	-18.020%	2,670	28,416	-83.816%
2026-01-13	5.2500	5.2500	4.9500	5.0500	-3.071%	100	27,274	-86.733%
2026-01-12	4.9600	5.4200	4.8000	5.2100	-0.762%	150	27,298	-87.140%
2026-01-09	5.7100	5.8500	5.0000	5.2500	-9.483%	318	27,298	-87.238%
2026-01-08	5.7500	6.4300	5.7500	5.8000	-3.333%	134	27,354	-88.448%
2026-01-07	5.4000	6.1500	5.0500	6.0000	+10.092%	316	27,387	-88.833%
2026-01-06	5.6000	5.9400	5.1900	5.4500	-3.369%	119	27,343	-87.706%
2026-01-05	5.6000	5.9000	5.5000	5.6400	+0.714%	691	27,272	-88.121%
2026-01-02	5.9100	6.5000	5.3000	5.6000	-4.274%	904	27,311	-88.036%
2025-12-31	5.7500	5.9500	5.5500	5.8500	+3.540%	1,828	25,771	-88.547%
2025-12-30	6.1000	6.4000	5.5000	5.6500	-12.403%	279	25,771	-88.142%
2025-12-29	6.4000	6.7500	6.1500	6.4500	-3.298%	108	25,568	-89.612%
2025-12-26	7.1700	7.1700	6.6000	6.6700	-4.441%	58	25,551	-89.955%
2025-12-24	6.9000	7.1000	6.9000	6.9800	+1.159%	68	25,518	-90.401%
2025-12-23	7.2800	7.2800	6.6300	6.9000	-7.507%	146	25,518	-90.290%
2025-12-22	7.6000	8.1200	7.4600	7.4600	-7.329%	838	25,576	-91.019%
2025-12-19	6.4000	8.1500	6.4000	8.0500	+25.781%	730	25,737	-91.677%
2025-12-18	5.0500	6.4300	5.0500	6.4000	+41.907%	560	26,148	-89.531%
2025-12-17	4.8500	5.0000	4.5100	4.5100	-5.053%	130	26,244	-85.144%
2025-12-16	5.2500	5.4900	4.6000	4.7500	-10.714%	263	26,325	-85.895%
2025-12-15	5.4000	5.9500	5.1500	5.3200	+4.931%	575	26,227	-87.406%
2025-12-12	4.0500	5.8500	4.0500	5.0700	+30.670%	2,165	26,260	-86.785%
2025-12-11	4.4500	4.4500	3.5400	3.8800	-13.199%	1,651	27,079	-82.732%
2025-12-10	4.5500	5.0000	4.4700	4.4700	-1.758%	269	26,015	-85.011%
2025-12-09	4.5000	4.6000	4.4500	4.5500	0.000%	213	25,961	-85.275%
2025-12-08	5.0500	5.0500	4.2500	4.5500	-5.208%	97	25,812	-85.275%
2025-12-05	4.9500	5.2000	4.8000	4.8000	-3.030%	566	25,798	-86.042%
2025-12-04	4.6500	5.0000	4.5600	4.9500	+6.452%	154	25,723	-86.465%
2025-12-03	4.3000	4.8100	4.2700	4.6500	+5.442%	359	25,701	-85.591%
2025-12-02	4.1000	4.7000	4.1000	4.4100	+2.558%	913	25,450	-84.807%
2025-12-01	4.0000	4.7000	3.8000	4.3000	+5.134%	4,074	25,733	-84.419%
2025-11-28	3.8000	4.2200	3.8000	4.0900	+8.488%	352	28,808	-83.619%
2025-11-26	3.4500	3.9500	3.3000	3.7700	+10.882%	701	28,144	-82.228%
2025-11-25	3.1100	3.4000	3.0500	3.4000	+7.937%	677	28,144	-80.294%
2025-11-24	3.1300	3.1500	3.0000	3.1500	+2.941%	3,149	27,517	-78.730%
2025-11-21	2.8000	3.2000	2.5500	3.0600	+4.437%	84	24,563	-78.105%
2025-11-20	3.2500	3.5500	2.8000	2.9300	-5.484%	214	24,605	-77.133%
2025-11-19	3.0000	3.1000	2.8500	3.1000	-2.516%	78	24,613	-78.387%
2025-11-18	3.1000	3.3000	2.7600	3.1800	+2.581%	129	24,630	-78.931%
2025-11-17	3.3500	3.3500	2.9700	3.1000	-8.012%	79	24,602	-78.387%
2025-11-14	3.5000	3.8000	2.9000	3.3700	-15.750%	814	24,616	-80.119%
2025-11-13	4.4500	4.8000	3.7500	4.0000	-13.043%	834	24,433	-83.250%
2025-11-12	4.7500	4.7500	3.8500	4.6000	-4.762%	1,042	24,689	-85.435%
2025-11-11	3.3500	4.8500	3.3500	4.8300	+36.056%	1,165	24,555	-86.128%
2025-11-10	2.9500	3.7800	2.8000	3.5500	+21.160%	1,257	24,801	-81.127%
2025-11-07	2.4700	3.0000	2.4000	2.9300	-0.678%	276	24,324	-77.133%
2025-11-06	2.9100	3.0500	2.3900	2.9500	-3.909%	1,514	24,453	-77.288%
2025-11-05	2.2800	3.3000	2.0400	3.0700	+61.579%	2,437	24,037	-78.176%
2025-11-04	2.0200	2.0500	1.8100	1.9000	-13.636%	464	25,111	-64.737%
2025-11-03	2.2900	2.3000	2.1500	2.2000	-4.762%	236	24,879	-69.545%
2025-10-31	2.0600	2.3200	2.0600	2.3100	+11.058%	344	24,879	-70.996%
2025-10-30	2.1700	2.2500	2.0200	2.0800	-8.370%	147	25,109	-67.788%
2025-10-29	2.1600	2.3600	2.0700	2.2700	+4.608%	449	25,221	-70.485%
2025-10-28	2.1800	2.2700	2.0900	2.1700	-0.459%	207	25,480	-69.124%
2025-10-27	2.0600	2.3000	2.0400	2.1800	+11.224%	718	25,008	-69.266%
2025-10-24	2.0500	2.1500	1.9500	1.9600	-1.508%	127	25,008	-65.816%
2025-10-23	1.9800	2.0300	1.9200	1.9900	-7.442%	27	24,917	-66.332%
2025-10-22	2.0900	2.1500	1.9000	2.1500	+2.871%	155	24,910	-68.837%
2025-10-21	2.0000	2.2500	2.0000	2.0900	+3.980%	106	24,911	-67.943%
2025-10-20	2.0000	2.0500	1.9500	2.0100	-2.899%	138	24,911	-66.667%
2025-10-17	2.0400	2.1800	2.0100	2.0700	0.000%	150	24,788	-67.633%
2025-10-16	2.2000	2.2300	2.0000	2.0700	-7.175%	421	24,873	-67.633%
2025-10-15	2.1600	2.2900	2.1600	2.2300	+5.687%	505	24,773	-69.955%
2025-10-14	2.0000	2.2000	1.9000	2.1100	+0.476%	630	24,642	-68.246%
2025-10-13	2.2000	2.2000	2.0100	2.1000	+4.478%	96	24,321	-68.095%
2025-10-10	2.1300	2.2500	2.0000	2.0100	-4.739%	361	24,271	-66.667%
2025-10-09	2.0900	2.1100	2.0100	2.1100	+0.476%	516	24,134	-68.246%
2025-10-08	2.1000	2.1900	2.0500	2.1000	-2.326%	1,356	24,297	-68.095%
2025-10-07	2.3900	2.3900	2.1500	2.1500	-6.522%	620	25,296	-68.837%
2025-10-06	2.3700	2.4800	2.2400	2.3000	-2.128%	673	25,296	-70.870%
2025-10-03	2.3000	2.3500	2.1600	2.3500	+2.174%	634	24,787	-71.489%
2025-10-02	2.4500	2.4700	2.1500	2.3000	-14.815%	1,519	24,970	-70.870%
2025-10-01	2.8300	2.9200	2.7000	2.7000	-3.571%	114	24,248	-75.185%
2025-09-30	3.1500	3.1500	2.6800	2.8000	-7.895%	377	24,280	-76.071%
2025-09-29	3.1500	3.2000	2.9500	3.0400	-6.462%	296	24,380	-77.961%
2025-09-26	3.5000	3.5500	3.2000	3.2500	-3.561%	167	24,233	-79.385%
2025-09-25	3.2000	3.5000	3.0400	3.3700	-0.882%	962	24,273	-80.119%
2025-09-24	3.1600	3.4500	2.9800	3.4000	+9.677%	1,146	24,257	-80.294%
2025-09-23	3.0000	3.3000	2.8500	3.1000	+6.529%	6,817	23,715	-78.387%
2025-09-22	2.5300	3.1000	2.5000	2.9100	+15.936%	1,084	18,139	-76.976%
2025-09-19	2.6000	2.7100	2.4100	2.5100	-7.721%	519	17,922	-73.307%
2025-09-18	2.4800	2.8300	2.4100	2.7200	+12.397%	782	17,489	-75.368%
2025-09-17	2.6000	2.6700	2.3000	2.4200	-3.586%	1,305	16,953	-72.314%
2025-09-16	2.2600	2.6800	2.2500	2.5100	+14.612%	1,617	17,925	-73.307%
2025-09-15	2.1200	2.2000	2.0500	2.1900	+4.785%	453	16,603	-69.406%
2025-09-12	2.2100	2.2100	1.8000	2.0900	-10.300%	586	16,514	-67.943%
2025-09-11	2.5300	2.6000	2.2800	2.3300	+2.643%	112	16,080	-71.245%
2025-09-10	2.3000	2.4100	2.1900	2.2700	-0.439%	113	16,094	-70.485%
2025-09-09	2.3500	2.4000	2.2000	2.2800	-1.724%	111	16,077	-70.614%
2025-09-08	2.3000	2.3600	2.2000	2.3200	-1.277%	144	16,108	-71.121%
2025-09-05	2.2100	2.5700	2.2100	2.3500	+10.849%	1,191	16,011	-71.489%
2025-09-04	2.5100	2.5100	1.8000	2.1200	-13.115%	848	16,486	-68.396%
2025-09-03	2.2300	2.7100	2.2300	2.4400	+8.444%	941	15,970	-72.541%
2025-09-02	1.9700	2.2500	1.9200	2.2500	+10.294%	161	15,988	-70.222%
2025-08-29	2.1100	2.1200	1.9500	2.0400	-4.225%	209	15,814	-67.157%
2025-08-28	1.9000	2.1500	1.8800	2.1300	+10.363%	264	15,814	-68.545%
2025-08-27	1.9700	2.0800	1.9300	1.9300	-1.026%	99	15,660	-65.285%
2025-08-26	1.8800	2.0000	1.8400	1.9500	+3.723%	67	15,628	-65.641%
2025-08-25	1.9900	2.0300	1.8500	1.8800	-1.053%	116	15,593	-64.362%
2025-08-22	1.5800	1.9000	1.5800	1.9000	+21.795%	166	15,581	-64.737%
2025-08-21	1.5000	1.5600	1.4700	1.5600	+1.961%	74	15,440	-57.051%
2025-08-20	1.5500	1.5900	1.4800	1.5300	-4.375%	140	15,379	-56.209%
2025-08-19	1.6100	1.6100	1.5400	1.6000	-5.325%	518	15,277	-58.125%
2025-08-18	1.5600	1.6900	1.5600	1.6900	+2.424%	148	14,769	-60.355%
2025-08-15	1.6100	1.6700	1.5600	1.6500	+6.452%	134	14,801	-59.394%
2025-08-14	1.5000	1.6000	1.4800	1.5500	-3.727%	58	14,682	-56.774%
2025-08-13	1.5100	1.6300	1.5100	1.6100	+6.623%	171	14,642	-58.385%
2025-08-12	1.4700	1.5100	1.4400	1.5100	-0.658%	99	14,579	-55.629%
2025-08-11	1.5100	1.6600	1.5100	1.5200	+2.703%	30	14,561	-55.921%
2025-08-08	1.6800	1.6800	1.4800	1.4800	-8.642%	251	14,570	-54.730%
2025-08-07	1.5700	1.6500	1.5400	1.6200	+10.959%	163	14,415	-58.642%
2025-08-06	1.4400	1.6800	1.4100	1.4600	-13.095%	982	14,287	-54.110%
2025-08-05	1.7500	1.8700	1.6500	1.6800	-4.000%	379	15,017	-60.119%
2025-08-04	1.8600	1.9400	1.7500	1.7500	-3.846%	683	14,753	-61.714%
2025-08-01	1.9600	1.9600	1.7500	1.8200	-8.081%	706	15,252	-63.187%
2025-07-31	2.0400	2.0900	1.9600	1.9800	-3.883%	126	14,621	-66.162%
2025-07-30	2.1000	2.1100	2.0000	2.0600	+1.478%	518	14,531	-67.476%
2025-07-29	2.4000	2.4000	2.0300	2.0300	-12.500%	467	14,075	-66.995%
2025-07-28	2.5300	2.5300	2.3200	2.3200	-7.937%	505	13,672	-71.121%
2025-07-25	2.5500	2.8200	2.4700	2.5200	+7.234%	1,060	13,262	-73.413%
2025-07-24	2.4100	2.5000	2.2900	2.3500	-8.203%	168	13,634	-71.489%
2025-07-23	2.6000	2.7300	2.5000	2.5600	-2.662%	99	13,543	-73.828%
2025-07-22	2.4000	2.8100	2.4000	2.6300	+10.042%	492	13,575	-74.525%
2025-07-21	2.6100	2.6100	2.3800	2.3900	-2.449%	182	13,899	-71.967%
2025-07-18	2.2000	2.5200	2.2000	2.4500	+16.667%	53	13,971	-72.653%
2025-07-17	2.0000	2.6700	2.0000	2.1000	+12.299%	1,074	13,967	-68.095%
2025-07-16	2.0000	2.0000	1.7400	1.8700	-6.030%	340	14,634	-64.171%
2025-07-15	2.1500	2.1500	1.9900	1.9900	-1.970%	352	14,432	-66.332%
2025-07-14	2.1000	2.1000	2.0000	2.0300	-6.881%	515	14,132	-66.995%
2025-07-11	2.2600	2.3400	2.1800	2.1800	-6.034%	257	13,849	-69.266%
2025-07-10	2.3600	2.4000	2.3000	2.3200	+3.111%	20	13,624	-71.121%
2025-07-09	2.3700	2.3700	2.2500	2.2500	-4.255%	64	13,636	-70.222%
2025-07-08	2.1600	2.4300	2.1600	2.3500	+9.302%	92	13,581	-71.489%
2025-07-07	2.3700	2.3700	2.0700	2.1500	-7.328%	530	13,567	-68.837%
2025-07-03	2.3200	2.4400	2.3200	2.3200	+3.111%	502	13,493	-71.121%
2025-07-02	2.4000	2.5500	2.2000	2.2500	-12.451%	233	13,493	-70.222%
2025-07-01	2.5000	2.5700	2.3200	2.5700	-3.019%	446	13,341	-73.930%
2025-06-30	2.7500	2.7500	2.6000	2.6500	+1.923%	805	12,922	-74.717%
2025-06-27	2.7700	2.7700	2.5200	2.6000	-7.801%	404	12,407	-74.231%
2025-06-26	2.8900	2.9600	2.8000	2.8200	+0.714%	20	12,066	-76.241%
2025-06-25	2.7500	2.8300	2.7100	2.8000	-1.754%	282	12,058	-76.071%
2025-06-24	2.9000	2.9500	2.8200	2.8500	+2.518%	107	12,278	-76.491%
2025-06-23	2.8000	2.9000	2.7800	2.7800	-2.113%	42	12,241	-75.899%
2025-06-20	3.0000	3.0000	2.7900	2.8400	-3.729%	460	12,279	-76.408%
2025-06-18	2.8700	2.9500	2.8500	2.9500	+4.982%	12	12,068	-77.288%
2025-06-17	2.9100	2.9100	2.8100	2.8100	-4.746%	198	12,068	-76.157%
2025-06-16	2.9000	3.1100	2.9000	2.9500	+5.735%	12	12,232	-77.288%
2025-06-13	3.0000	3.0000	2.7500	2.7900	-8.525%	626	12,226	-75.986%
2025-06-12	3.1000	3.1500	3.0500	3.0500	-3.175%	47	12,013	-78.033%
2025-06-11	3.3700	3.3800	3.1500	3.1500	-5.405%	14	11,994	-78.730%
2025-06-10	3.3000	3.3500	3.1500	3.3300	+2.462%	93	11,986	-79.880%
2025-06-09	3.1000	3.3000	3.0100	3.2500	+4.839%	284	12,013	-79.385%
2025-06-06	3.0500	3.1000	2.9500	3.1000	+5.085%	32	12,270	-78.387%
2025-06-05	3.0000	3.0500	2.8700	2.9500	-3.279%	66	12,256	-77.288%
2025-06-04	3.1000	3.1000	2.9700	3.0500	-7.576%	51	12,227	-78.033%
2025-06-03	3.1000	3.3700	3.1000	3.3000	+6.452%	59	12,257	-79.697%
2025-06-02	3.2500	3.2500	3.0000	3.1000	-6.907%	77	12,229	-78.387%
2025-05-30	3.3500	3.6000	3.3000	3.3300	-7.500%	228	12,167	-79.880%
2025-05-29	3.8000	3.9000	3.6000	3.6000	-10.000%	35	12,159	-81.389%
2025-05-28	3.8000	4.0000	3.8000	4.0000	+5.263%	22	12,181	-83.250%
2025-05-27	3.7000	3.8000	3.5500	3.8000	-7.317%	98	12,200	-82.368%
2025-05-23	4.0000	4.1500	3.8700	4.1000	-1.205%	116	12,118	-83.659%
2025-05-22	4.3200	4.3200	3.9900	4.1500	-4.598%	87	12,118	-83.855%
2025-05-21	4.6800	4.8500	4.3000	4.3500	-6.852%	285	12,129	-84.598%
2025-05-20	4.4000	4.8600	4.3500	4.6700	+9.882%	376	12,288	-85.653%
2025-05-19	3.7500	4.3300	3.7500	4.2500	+7.595%	1,004	12,310	-84.235%
2025-05-16	3.8500	3.9500	3.8000	3.9500	+5.333%	410	13,232	-83.038%
2025-05-15	3.4000	3.8500	3.4000	3.7500	+10.294%	76	13,080	-82.133%
2025-05-14	3.3500	3.5500	3.2000	3.4000	-1.449%	173	13,070	-80.294%
2025-05-13	3.4000	3.5500	3.3500	3.4500	+2.071%	99	13,138	-80.580%
2025-05-12	3.5000	3.5000	3.3800	3.3800	+0.896%	187	13,154	-80.178%
2025-05-09	2.9400	3.5000	2.9400	3.3500	+12.416%	294	13,279	-80.000%
2025-05-08	2.5600	3.0000	2.5600	2.9800	+25.210%	67	13,410	-77.517%
2025-05-07	2.8500	3.0000	2.3800	2.3800	-17.931%	106	13,459	-71.849%
2025-05-06	2.8400	3.0000	2.8000	2.9000	-3.010%	36	13,397	-76.897%
2025-05-05	2.8500	3.0500	2.8500	2.9900	-5.079%	41	13,408	-77.592%
2025-05-02	3.2500	3.3000	3.1000	3.1500	0.000%	60	13,425	-78.730%
2025-05-01	3.1000	3.4000	3.1000	3.1500	+5.000%	153	13,445	-78.730%
2025-04-30	2.6500	3.0700	2.6000	3.0000	+3.448%	71	13,470	-77.667%
2025-04-29	2.6800	2.9000	2.6800	2.9000	+1.754%	29	13,473	-76.897%
2025-04-28	2.7100	2.9200	2.6800	2.8500	+11.765%	93	13,472	-76.491%
2025-04-25	2.4200	2.5500	2.3500	2.5500	+8.974%	104	13,533	-73.725%
2025-04-24	2.4000	2.4000	2.3400	2.3400	-0.426%	4	13,550	-71.368%
2025-04-23	2.3500	2.4500	2.3300	2.3500	+11.374%	86	13,550	-71.489%
2025-04-22	2.0700	2.1100	2.0700	2.1100	+2.427%	4	13,632	-68.246%
2025-04-21	1.9800	2.0600	1.9000	2.0600	-6.364%	53	13,636	-67.476%
2025-04-17	2.1900	2.2200	2.1500	2.2000	+3.286%	14	13,612	-69.545%
2025-04-16	2.4600	2.4600	2.1300	2.1300	-8.584%	10	13,612	-68.545%
2025-04-15	2.3500	2.4000	2.3200	2.3300	-4.115%	23	13,602	-71.245%
2025-04-14	2.2700	2.4500	2.2700	2.4300	+10.455%	88	13,623	-72.428%
2025-04-11	2.2100	2.2800	1.9900	2.2000	+0.457%	592	13,647	-69.545%