Dark

RIVN20270115C22
RIVN Jan 15 2027 22.00 Call (RIVN270115C00022000)
option OPRA

EOD

Oct 1, 2026

0.4700-4.082%(-0.0200)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4300	0.4700	0.4200	0.4700	-4.082%	41	31,991	0.000%
2026-09-30	0.5100	0.5100	0.4800	0.4900	0.000%	75	32,011	-4.082%
2026-09-29	0.4600	0.5500	0.4600	0.4900	+2.083%	433	32,011	-4.082%
2026-09-28	0.5200	0.5200	0.4600	0.4800	-11.111%	32	31,999	-2.083%
2026-09-25	0.5500	0.5500	0.5100	0.5400	-6.897%	378	31,990	-12.963%
2026-09-24	0.4900	0.5800	0.4200	0.5800	+18.367%	27	32,337	-18.966%
2026-09-23	0.5000	0.5200	0.4500	0.4900	-7.547%	165	32,313	-4.082%
2026-09-22	0.5900	0.5900	0.5300	0.5300	-10.169%	8	32,217	-11.321%
2026-09-21	0.6000	0.6100	0.5900	0.5900	+7.273%	12	32,219	-20.339%
2026-09-18	0.5500	0.5500	0.5400	0.5500	-21.429%	4	32,219	-14.545%
2026-09-17	0.6900	0.8000	0.6900	0.7000	+22.807%	67	32,218	-32.857%
2026-09-16	0.6100	0.6500	0.5700	0.5700	-17.391%	138	32,229	-17.544%
2026-09-15	0.7300	0.7300	0.6900	0.6900	-8.000%	8	32,108	-31.884%
2026-09-14	0.7500	0.7500	0.7500	0.7500	-14.773%	1	32,108	-37.333%
2026-09-11	1.0000	1.0000	0.8700	0.8800	+3.529%	19	32,107	-46.591%
2026-09-10	0.8600	0.8600	0.8500	0.8500	-14.141%	3	32,117	-44.706%
2026-09-09	0.9900	0.9900	0.9900	0.9900	+13.793%	25	32,117	-52.525%
2026-09-08	0.7800	0.9300	0.7700	0.8700	+20.833%	249	32,092	-45.977%
2026-09-04	0.8000	0.8000	0.7200	0.7200	-15.294%	11	32,075	-34.722%
2026-09-03	0.8200	0.8600	0.8200	0.8500	+11.842%	12	32,075	-44.706%
2026-09-02	0.7700	0.7700	0.7000	0.7600	+4.110%	64	32,069	-38.158%
2026-09-01	0.8000	0.8000	0.7300	0.7300	-17.045%	318	32,026	-35.616%
2026-08-31	0.9000	0.9000	0.8500	0.8800	-4.348%	77	32,110	-46.591%
2026-08-28	0.9000	0.9200	0.8300	0.9200	-25.806%	167	32,038	-48.913%
2026-08-27	1.2000	1.2400	1.1100	1.2400	+18.095%	290	31,899	-62.097%
2026-08-26	1.0900	1.1300	0.9600	1.0500	-12.500%	266	32,098	-55.238%
2026-08-25	1.2100	1.3000	1.2000	1.2000	-3.226%	389	32,099	-60.833%
2026-08-24	1.3500	1.3900	1.2100	1.2400	-8.824%	318	32,087	-62.097%
2026-08-21	1.1000	1.4000	1.1000	1.3600	+40.206%	513	32,089	-65.441%
2026-08-20	0.9000	1.0100	0.8900	0.9700	+6.593%	313	32,183	-51.546%
2026-08-19	0.7600	0.9100	0.6900	0.9100	+31.884%	241	32,192	-48.352%
2026-08-18	0.6700	0.7000	0.6500	0.6900	-6.757%	46	32,201	-31.884%
2026-08-17	0.7000	0.7700	0.7000	0.7400	-19.565%	117	32,186	-36.486%
2026-08-14	1.0200	1.0200	0.9000	0.9200	-14.815%	224	32,085	-48.913%
2026-08-13	1.1000	1.1000	1.0400	1.0800	+2.857%	6	31,863	-56.481%
2026-08-12	1.1800	1.1800	1.0500	1.0500	-10.256%	63	31,862	-55.238%
2026-08-11	1.1500	1.1900	1.1000	1.1700	-6.400%	180	31,812	-59.829%
2026-08-10	1.2300	1.2500	1.1000	1.2500	+8.696%	27	31,818	-62.400%
2026-08-07	1.0700	1.2000	1.0700	1.1500	+16.162%	41	31,799	-59.130%
2026-08-06	1.1000	1.1900	0.9900	0.9900	-10.811%	67	31,779	-52.525%
2026-08-05	1.0900	1.1100	1.0600	1.1100	-7.500%	40	31,714	-57.658%
2026-08-04	1.1400	1.2400	1.1200	1.2000	+5.263%	420	31,676	-60.833%
2026-08-03	1.1700	1.2000	1.1100	1.1400	-8.800%	161	31,674	-58.772%
2026-07-31	1.8000	1.8000	1.0600	1.2500	-30.168%	166	31,717	-62.400%
2026-07-30	1.5500	1.7900	1.5500	1.7900	+5.294%	39	31,613	-73.743%
2026-07-29	1.9000	1.9000	1.5900	1.7000	+0.592%	115	31,608	-72.353%
2026-07-28	1.6000	1.6900	1.6000	1.6900	-0.588%	119	31,669	-72.189%
2026-07-27	1.7200	1.7400	1.6600	1.7000	+19.718%	7	31,662	-72.353%
2026-07-24	1.7900	1.7900	1.4100	1.4200	-17.919%	35	31,665	-66.901%
2026-07-23	1.8400	1.8400	1.7300	1.7300	-19.907%	165	31,667	-72.832%
2026-07-22	2.5000	2.5000	2.1200	2.1600	-3.139%	143	31,561	-78.241%
2026-07-21	2.2100	2.2600	2.1900	2.2300	+2.765%	157	31,419	-78.924%
2026-07-20	2.0700	2.1700	2.0700	2.1700	+15.426%	117	31,263	-78.341%
2026-07-16	2.1400	2.2500	1.8800	1.8800	-33.569%	121	31,150	-75.000%
2026-07-15	2.6000	2.9000	2.6000	2.8300	+39.409%	36	31,146	-83.392%
2026-07-14	2.2900	2.2900	2.0100	2.0300	-9.375%	33	31,145	-76.847%
2026-07-13	2.2000	2.2400	2.1900	2.2400	-14.829%	30	31,172	-79.018%
2026-07-10	2.8500	2.9000	2.5200	2.6300	-2.593%	3,012	28,154	-82.129%
2026-07-09	2.6000	2.7000	2.5800	2.7000	+31.068%	29	29,950	-82.593%
2026-07-08	1.8000	2.0600	1.7400	2.0600	+3.000%	16	29,969	-77.184%
2026-07-07	2.6000	2.6000	2.0000	2.0000	-46.667%	104	29,957	-76.500%
2026-07-06	3.0000	3.7500	3.0000	3.7500	+25.000%	68	29,898	-87.467%
2026-07-02	2.6600	3.7200	2.6600	3.0000	+33.333%	2,787	30,389	-84.333%
2026-07-01	2.2800	2.5000	2.2500	2.2500	-9.274%	3,041	30,389	-79.111%
2026-06-30	2.2000	2.4800	2.0800	2.4800	+22.772%	96	33,083	-81.048%
2026-06-29	1.7400	2.1200	1.7400	2.0200	+22.424%	195	33,112	-76.733%
2026-06-26	1.6000	1.6500	1.5600	1.6500	+30.952%	70	33,127	-71.515%
2026-06-25	1.2600	1.3000	1.2100	1.2600	-3.817%	121	33,127	-62.698%
2026-06-24	1.5000	1.5000	1.2600	1.3100	-9.028%	39	33,140	-64.122%
2026-06-23	1.4600	1.5000	1.4100	1.4400	-8.861%	11	33,131	-67.361%
2026-06-22	1.6000	1.8000	1.5400	1.5800	-24.038%	259	33,133	-70.253%
2026-06-18	2.0300	2.0800	1.8800	2.0800	-1.422%	222	33,322	-77.404%
2026-06-17	1.9900	2.2300	1.9400	2.1100	+11.053%	190	33,322	-77.725%
2026-06-16	2.0000	2.0000	1.6900	1.9000	-13.636%	463	33,322	-75.263%
2026-06-15	2.1900	2.4000	2.1200	2.2000	0.000%	193	33,193	-78.636%
2026-06-12	1.9100	2.2200	1.8200	2.2000	+21.547%	179	33,193	-78.636%
2026-06-11	1.4300	1.8100	1.4300	1.8100	+12.422%	207	33,193	-74.033%
2026-06-10	1.9500	1.9500	1.5600	1.6100	-14.815%	149	33,202	-70.807%
2026-06-09	2.2300	2.2300	1.7700	1.8900	-28.409%	71	33,214	-75.132%
2026-06-08	2.5500	2.6700	2.5500	2.6400	+20.000%	48	33,200	-82.197%
2026-06-05	3.0000	3.0000	2.2000	2.2000	-25.424%	16	33,204	-78.636%
2026-06-04	3.1500	3.3200	2.9000	2.9500	-2.961%	50	33,200	-84.068%
2026-06-03	2.9000	3.3000	2.7000	3.0400	+13.858%	211	33,221	-84.539%
2026-06-02	2.6000	2.8500	2.5400	2.6700	+5.118%	197	33,374	-82.397%
2026-06-01	2.3300	2.6000	2.2200	2.5400	+23.902%	214	33,382	-81.496%
2026-05-29	1.6500	2.3000	1.6500	2.0500	+22.024%	310	33,431	-77.073%
2026-05-28	1.4000	1.7000	1.3700	1.6800	+12.000%	343	33,434	-72.024%
2026-05-27	1.4600	1.5500	1.4000	1.5000	+8.696%	40	33,444	-68.667%
2026-05-26	1.4300	1.4300	1.3700	1.3800	+2.222%	206	33,429	-65.942%
2026-05-22	1.3300	1.3500	1.3000	1.3500	0.000%	1,464	33,441	-65.185%
2026-05-21	1.0500	1.3500	1.0500	1.3500	+17.391%	31	32,052	-65.185%
2026-05-20	1.0100	1.1500	1.0100	1.1500	+15.000%	10	32,052	-59.130%
2026-05-19	0.9000	1.0000	0.8800	1.0000	0.000%	62	32,080	-53.000%
2026-05-18	1.1600	1.1600	0.9700	1.0000	-23.077%	401	32,080	-53.000%
2026-05-15	1.1700	1.3000	1.1200	1.3000	-3.704%	117	32,080	-63.846%
2026-05-14	1.2500	1.4600	1.2400	1.3500	+5.469%	342	32,026	-65.185%
2026-05-13	1.1900	1.3400	1.1900	1.2800	+15.315%	130	32,014	-63.281%
2026-05-12	1.0900	1.1400	1.0400	1.1100	-5.932%	47	32,014	-57.658%
2026-05-11	1.1600	1.2300	1.1200	1.1800	+1.724%	45	32,014	-60.169%
2026-05-08	1.2000	1.2000	1.0500	1.1600	-1.695%	117	32,036	-59.483%
2026-05-07	1.3800	1.3800	1.1600	1.1800	-5.600%	434	32,082	-60.169%
2026-05-06	1.3400	1.3800	1.2500	1.2500	-4.580%	165	32,054	-62.400%
2026-05-05	1.3500	1.5000	1.2500	1.3100	-6.429%	149	32,045	-64.122%
2026-05-04	1.3700	1.4800	1.3000	1.4000	-10.828%	543	32,032	-66.429%
2026-05-01	1.7400	1.7500	1.5400	1.5700	-28.311%	52	32,404	-70.064%
2026-04-30	2.0400	2.2000	2.0400	2.1900	+4.785%	39	32,404	-78.539%
2026-04-29	2.0000	2.0900	1.9300	2.0900	+1.951%	3,241	32,391	-77.512%
2026-04-28	2.0500	2.0500	2.0500	2.0500	-14.226%	50	29,977	-77.073%
2026-04-27	2.3500	2.3900	2.2800	2.3900	+9.132%	36	29,977	-80.335%
2026-04-24	2.4000	2.4000	2.1000	2.1900	+0.459%	27	29,979	-78.539%
2026-04-23	2.8500	2.8500	2.1800	2.1800	-25.086%	10,030	29,974	-78.440%
2026-04-22	2.7200	3.0500	2.6100	2.9100	+16.400%	181	19,965	-83.849%
2026-04-21	2.6500	2.6800	2.4600	2.5000	+4.167%	166	20,078	-81.200%
2026-04-20	2.3800	2.4500	2.3500	2.4000	-2.834%	18	20,074	-80.417%
2026-04-17	2.5100	2.7500	2.4700	2.4700	+0.816%	5,026	20,054	-80.972%
2026-04-16	2.3500	2.4900	2.2200	2.4500	+8.407%	10,295	18,071	-80.816%
2026-04-15	2.1000	2.2600	2.0000	2.2600	+7.619%	134	9,609	-79.204%
2026-04-14	2.2500	2.2500	1.9700	2.1000	+5.000%	83	9,595	-77.619%
2026-04-13	1.8000	2.0000	1.7600	2.0000	+6.383%	33	9,516	-76.500%
2026-04-10	1.8900	1.9100	1.8400	1.8800	+12.575%	39	9,508	-75.000%
2026-04-09	1.6400	1.7300	1.6100	1.6700	+0.602%	82	9,531	-71.856%
2026-04-08	1.7300	1.7900	1.6200	1.6600	+1.840%	120	9,569	-71.687%
2026-04-07	1.7400	1.8500	1.6200	1.6300	-6.857%	53	9,547	-71.166%
2026-04-06	1.9300	1.9600	1.7500	1.7500	+0.575%	53	9,544	-73.143%
2026-04-02	1.7400	1.7400	1.7400	1.7400	-6.952%	16	9,527	-72.989%
2026-04-01	2.0700	2.0700	1.8600	1.8700	+3.889%	15	9,527	-74.866%
2026-03-31	1.7100	1.8000	1.7100	1.8000	+13.924%	8	9,521	-73.889%
2026-03-30	1.7500	1.7500	1.5700	1.5800	-9.714%	61	9,525	-70.253%
2026-03-27	1.9000	1.9000	1.7500	1.7500	-9.326%	32	9,514	-73.143%
2026-03-26	1.9500	1.9500	1.9200	1.9300	-6.763%	4	9,503	-75.648%
2026-03-25	2.4100	2.4100	2.0700	2.0700	-0.481%	21	9,505	-77.295%
2026-03-24	2.0800	2.2100	2.0800	2.0800	-6.306%	16	9,519	-77.404%
2026-03-23	2.1200	2.4700	2.1200	2.2200	+18.085%	65	9,513	-78.829%
2026-03-20	2.1500	2.1500	1.8800	1.8800	-18.261%	594	9,522	-75.000%
2026-03-19	2.7500	2.7500	2.2200	2.3000	+9.005%	31	9,236	-79.565%
2026-03-18	2.1100	2.1100	2.1100	2.1100	-0.472%	1	9,231	-77.725%
2026-03-17	2.0800	2.2500	2.0200	2.1200	+7.071%	36	9,231	-77.830%
2026-03-16	1.9400	2.0000	1.9000	1.9800	+5.882%	62	9,220	-76.263%
2026-03-13	2.1200	2.1200	1.8100	1.8700	-13.023%	268	9,200	-74.866%
2026-03-12	2.6700	2.6700	2.1500	2.1500	-14.000%	465	9,089	-78.140%
2026-03-11	2.6500	2.6500	2.5000	2.5000	-8.759%	8	9,082	-81.200%
2026-03-10	2.8500	3.1500	2.7200	2.7400	+19.130%	16	9,081	-82.847%
2026-03-09	2.1400	2.4000	2.1400	2.3000	+3.139%	71	9,082	-79.565%
2026-03-06	2.1000	2.2300	2.0900	2.2300	+6.190%	18	9,264	-78.924%
2026-03-05	2.0400	2.1000	1.9700	2.1000	+6.061%	36	9,267	-77.619%
2026-03-04	2.0000	2.2100	1.9500	1.9800	-3.415%	624	9,296	-76.263%
2026-03-02	2.0700	2.1000	2.0500	2.0500	-8.072%	5	9,535	-77.073%
2026-02-27	2.1000	2.2300	2.0000	2.2300	+2.294%	58	9,536	-78.924%
2026-02-25	2.1800	2.1800	2.1800	2.1800	-5.628%	1	9,535	-78.440%
2026-02-24	2.2200	2.3100	2.0500	2.3100	+10.000%	15	9,535	-79.654%
2026-02-23	2.3100	2.3100	2.0500	2.1000	-5.830%	69	9,536	-77.619%
2026-02-20	2.2500	2.2500	2.2300	2.2300	-0.889%	52	9,587	-78.924%
2026-02-19	2.6600	2.6600	2.2500	2.2500	-17.883%	65	9,627	-79.111%
2026-02-18	3.0000	3.0000	2.7400	2.7400	-7.119%	35	9,600	-82.847%
2026-02-17	3.3000	3.3000	2.9200	2.9500	-18.056%	446	9,568	-84.068%
2026-02-13	2.6500	3.9200	2.6500	3.6000	+75.610%	653	9,018	-86.944%
2026-02-12	2.1500	2.1500	2.0000	2.0500	-4.651%	3,140	9,018	-77.073%
2026-02-11	2.4500	2.4500	2.1500	2.1500	-16.342%	64	11,690	-78.140%
2026-02-10	2.3900	2.7000	2.3900	2.5700	+11.255%	52	11,699	-81.712%
2026-02-09	2.4000	2.4000	2.3100	2.3100	-0.431%	3	11,717	-79.654%
2026-02-06	2.0400	2.5800	2.0400	2.3200	+32.571%	2,818	11,718	-79.741%
2026-02-05	1.9600	1.9700	1.7500	1.7500	-14.634%	389	13,076	-73.143%
2026-02-04	2.2400	2.2400	1.9400	2.0500	+5.670%	499	12,789	-77.073%
2026-02-03	2.0000	2.2300	1.8500	1.9400	-5.366%	1,401	12,574	-75.773%
2026-02-02	2.2700	2.2700	2.0100	2.0500	-8.072%	861	11,963	-77.073%
2026-01-30	2.2300	2.2500	2.0000	2.2300	-9.350%	1,046	11,619	-78.924%
2026-01-29	2.4700	2.4700	2.2700	2.4600	+2.075%	15	11,382	-80.894%
2026-01-28	2.3900	2.4500	2.3900	2.4100	+2.553%	17	11,377	-80.498%
2026-01-27	2.5000	2.5000	2.2900	2.3500	-9.266%	192	11,375	-80.000%
2026-01-26	2.6000	2.6300	2.5500	2.5900	-2.996%	46	11,358	-81.853%
2026-01-23	2.7700	2.8000	2.6600	2.6700	-6.969%	66	11,347	-82.397%
2026-01-22	3.0500	3.2000	2.8700	2.8700	-4.333%	142	11,349	-83.624%
2026-01-21	2.7600	3.0000	2.7600	3.0000	+5.634%	49	11,348	-84.333%
2026-01-20	2.7200	2.9000	2.7200	2.8400	-6.885%	55	11,352	-83.451%
2026-01-16	3.3500	3.3500	3.0400	3.0500	-7.576%	15	11,393	-84.590%
2026-01-15	3.6300	3.6300	3.3000	3.3000	-8.333%	125	11,393	-85.758%
2026-01-14	3.8000	3.8000	3.3700	3.6000	-16.279%	2,621	11,395	-86.944%
2026-01-13	4.5000	4.5000	4.2900	4.3000	-4.444%	31	12,780	-89.070%
2026-01-12	4.4800	4.5000	4.4800	4.5000	+1.351%	3	12,792	-89.556%
2026-01-09	5.0700	5.1000	4.4400	4.4400	-9.388%	27	12,790	-89.414%
2026-01-08	5.3200	5.7000	4.8000	4.9000	-7.372%	121	12,796	-90.408%
2026-01-07	4.8100	5.4200	4.4000	5.2900	+9.524%	723	12,808	-91.115%
2026-01-06	5.1300	5.1300	4.7700	4.8300	-2.424%	252	12,380	-90.269%
2026-01-05	4.9700	5.2400	4.9000	4.9500	+1.020%	57	12,264	-90.505%
2026-01-02	5.1000	5.7500	4.6500	4.9000	-4.669%	75	12,274	-90.408%
2025-12-31	5.0500	5.2300	4.8500	5.1400	+3.838%	90	12,264	-90.856%
2025-12-30	5.4500	5.6000	4.8500	4.9500	-14.211%	159	12,264	-90.505%
2025-12-29	5.8000	5.9900	5.5500	5.7700	-3.025%	129	12,266	-91.854%
2025-12-26	7.0000	7.0000	5.8700	5.9500	-3.252%	94	12,249	-92.101%
2025-12-24	6.0000	6.3500	5.9000	6.1500	+2.500%	66	12,241	-92.358%
2025-12-23	6.6200	6.6200	5.8800	6.0000	-7.692%	243	12,241	-92.167%
2025-12-22	7.0500	7.3000	6.5000	6.5000	-10.959%	182	12,237	-92.769%
2025-12-19	6.2000	7.4000	6.0800	7.3000	+23.729%	416	12,224	-93.562%
2025-12-18	4.4300	6.2000	4.3500	5.9000	+46.040%	134	12,258	-92.034%
2025-12-17	4.2600	4.3500	4.0300	4.0400	-6.481%	79	12,302	-88.366%
2025-12-16	4.6500	4.7800	3.9700	4.3200	-11.111%	320	12,311	-89.120%
2025-12-15	4.6500	5.1500	4.3500	4.8600	+5.652%	116	12,422	-90.329%
2025-12-12	4.5000	5.0500	4.4000	4.6000	+33.333%	253	12,422	-89.783%
2025-12-11	3.7400	3.8100	3.1000	3.4500	-12.214%	174	12,403	-86.377%
2025-12-10	4.1000	4.4000	3.9300	3.9300	+1.550%	3,106	12,397	-88.041%
2025-12-09	3.9000	4.0700	3.8000	3.8700	-3.250%	75	9,398	-87.855%
2025-12-08	3.9200	4.0500	3.7200	4.0000	-3.614%	38	9,404	-88.250%
2025-12-05	4.3300	4.5100	4.1500	4.1500	-4.817%	3,368	9,421	-88.675%
2025-12-04	4.3500	4.4000	3.9200	4.3600	+6.341%	104	10,702	-89.220%
2025-12-03	3.8100	4.2900	3.7500	4.1000	+0.985%	73	10,687	-88.537%
2025-12-02	3.7900	4.0600	3.6500	4.0600	+5.455%	3,265	10,687	-88.424%
2025-12-01	3.5000	4.0000	3.5000	3.8500	+6.944%	1,554	7,463	-87.792%
2025-11-28	3.3000	3.6600	3.3000	3.6000	+10.769%	30	5,958	-86.944%
2025-11-26	2.8700	3.2500	2.8700	3.2500	+12.847%	1,033	5,272	-85.538%
2025-11-25	2.6400	2.9500	2.6300	2.8800	+8.679%	76	5,272	-83.681%
2025-11-24	2.6000	2.7600	2.5100	2.6500	+1.533%	74	5,265	-82.264%
2025-11-21	2.4600	2.7100	2.2200	2.6100	+0.385%	90	5,267	-81.992%
2025-11-20	2.8400	3.0600	2.5500	2.6000	-2.985%	62	5,266	-81.923%
2025-11-19	2.5900	2.7200	2.4200	2.6800	-6.294%	78	5,267	-82.463%
2025-11-18	2.6400	2.9000	2.5500	2.8600	+8.745%	86	5,286	-83.566%
2025-11-17	2.6700	2.9000	2.5900	2.6300	-8.362%	101	5,287	-82.129%
2025-11-14	3.0300	3.1700	2.8300	2.8700	-16.570%	158	5,301	-83.624%
2025-11-13	4.0000	4.0000	3.2000	3.4400	-15.062%	796	5,301	-86.337%
2025-11-12	3.7600	4.0500	3.4500	4.0500	-2.410%	75	5,154	-88.395%
2025-11-11	3.0000	4.4500	3.0000	4.1500	+35.621%	169	5,173	-88.675%
2025-11-10	2.7000	3.3000	2.6000	3.0600	+35.398%	199	5,262	-84.641%
2025-11-07	2.2600	2.2600	2.2600	2.2600	+7.619%	1	5,434	-79.204%
2025-11-06	2.5000	2.5000	2.1000	2.1000	-16.000%	678	5,434	-77.619%
2025-11-05	1.8900	2.7900	1.8900	2.5000	+51.515%	202	6,106	-81.200%
2025-11-04	1.7000	1.7000	1.6000	1.6500	-11.290%	104	6,146	-71.515%
2025-11-03	1.8600	1.8600	1.8600	1.8600	-7.921%	8	6,040	-74.731%
2025-10-31	1.8700	2.0200	1.8500	2.0200	+13.483%	39	6,040	-76.733%
2025-10-30	1.7000	1.8500	1.7000	1.7800	-13.171%	220	6,077	-73.596%
2025-10-29	2.0500	2.0500	2.0500	2.0500	+28.931%	1	5,901	-77.073%
2025-10-28	1.8400	1.8400	1.5900	1.5900	-14.054%	8	5,900	-70.440%
2025-10-27	1.9000	1.9000	1.8500	1.8500	+8.187%	10	5,900	-74.595%
2025-10-24	1.8000	1.8000	1.7100	1.7100	+4.268%	15	5,900	-72.515%
2025-10-23	1.6400	1.6400	1.6400	1.6400	-1.205%	4	5,896	-71.341%
2025-10-22	1.6600	1.6600	1.6600	1.6600	-7.778%	4	5,896	-71.687%
2025-10-21	1.7400	1.8100	1.7400	1.8000	+2.273%	25	5,896	-73.889%
2025-10-20	1.6900	1.7900	1.6900	1.7600	0.000%	6	5,897	-73.295%
2025-10-17	1.8000	1.8000	1.7600	1.7600	-1.676%	234	5,894	-73.295%
2025-10-15	1.7900	1.7900	1.7900	1.7900	0.000%	5	6,080	-73.743%
2025-10-14	1.6600	1.7900	1.6600	1.7900	0.000%	27	6,085	-73.743%
2025-10-13	1.7800	1.7900	1.7800	1.7900	+5.294%	2	6,072	-73.743%
2025-10-10	1.8000	1.8700	1.7000	1.7000	-5.556%	158	6,070	-72.353%
2025-10-09	1.8000	1.8000	1.8000	1.8000	-1.099%	1	5,988	-73.889%
2025-10-08	1.8300	1.8300	1.8000	1.8200	-12.077%	16	5,988	-74.176%
2025-10-07	1.9900	2.0700	1.9900	2.0700	+6.701%	21	5,961	-77.295%
2025-10-06	1.9800	2.0100	1.9400	1.9400	-2.020%	18	5,961	-75.773%
2025-10-03	1.9300	1.9800	1.8500	1.9800	+4.762%	190	5,951	-76.263%
2025-10-02	1.8200	2.0000	1.8200	1.8900	-21.250%	175	5,944	-75.132%
2025-10-01	2.5000	2.5000	2.4000	2.4000	-7.336%	501	5,924	-80.417%
2025-09-30	2.6700	2.6700	2.3200	2.5900	-9.441%	1,018	5,524	-81.853%
2025-09-26	2.9200	2.9300	2.8600	2.8600	-1.379%	19	5,980	-83.566%
2025-09-25	2.7400	2.9000	2.7400	2.9000	+3.943%	21	5,976	-83.793%
2025-09-24	2.6900	2.8000	2.6500	2.7900	+3.333%	40	5,996	-83.154%
2025-09-23	2.5800	2.7300	2.4500	2.7000	+4.651%	455	6,012	-82.593%
2025-09-22	2.2500	2.5800	2.2500	2.5800	+7.950%	438	5,598	-81.783%
2025-09-18	2.1400	2.3900	2.1100	2.3900	+14.904%	1,157	5,189	-80.335%
2025-09-17	2.1400	2.2600	1.9000	2.0800	-6.306%	39	4,526	-77.404%
2025-09-16	1.9000	2.2200	1.9000	2.2200	+28.324%	116	4,510	-78.829%
2025-09-15	1.7300	1.7300	1.7300	1.7300	+7.453%	15	4,532	-72.832%
2025-09-12	1.7700	1.7700	1.6100	1.6100	-23.333%	8	4,532	-70.807%
2025-09-11	2.0700	2.1000	2.0700	2.1000	+13.514%	45	4,529	-77.619%
2025-09-10	1.8500	1.8500	1.8500	1.8500	-1.070%	3	4,509	-74.595%
2025-09-09	1.8700	1.8700	1.8700	1.8700	-7.882%	25	4,510	-74.866%
2025-09-05	2.0500	2.1600	2.0000	2.0300	+12.778%	283	4,510	-76.847%
2025-09-04	1.6800	1.8000	1.6800	1.8000	-19.283%	14	4,312	-73.889%
2025-09-03	1.9600	2.3000	1.9600	2.2300	+21.196%	104	4,302	-78.924%
2025-09-02	1.6300	1.8400	1.6300	1.8400	+4.545%	6	4,329	-74.457%
2025-08-29	1.7500	1.7600	1.6300	1.7600	+6.667%	40	4,346	-73.295%
2025-08-28	1.6500	1.6500	1.6500	1.6500	-2.941%	2	4,346	-71.515%
2025-08-27	1.5800	1.7000	1.5800	1.7000	+6.250%	7	4,345	-72.353%
2025-08-26	1.6000	1.6000	1.6000	1.6000	+1.911%	1	4,349	-70.625%
2025-08-25	1.6700	1.6700	1.5700	1.5700	+5.369%	23	4,349	-70.064%
2025-08-22	1.4200	1.5100	1.4200	1.4900	+21.138%	95	4,362	-68.456%
2025-08-21	1.2300	1.2300	1.2300	1.2300	-3.150%	11	4,298	-61.789%
2025-08-20	1.2600	1.2700	1.2600	1.2700	-3.788%	7	4,297	-62.992%
2025-08-19	1.3800	1.3800	1.3100	1.3200	-7.042%	11	4,290	-64.394%
2025-08-18	1.3800	1.4200	1.3500	1.4200	+2.899%	3	4,288	-66.901%
2025-08-15	1.3400	1.3800	1.3400	1.3800	+5.344%	9	4,288	-65.942%
2025-08-14	1.3000	1.3500	1.2500	1.3100	+2.344%	19	4,287	-64.122%
2025-08-13	1.2500	1.3000	1.2200	1.2800	+5.785%	119	4,285	-63.281%
2025-08-12	1.2500	1.2600	1.2000	1.2100	-6.923%	29	4,281	-61.157%
2025-08-11	1.3200	1.3200	1.2500	1.3000	+4.000%	65	4,274	-63.846%
2025-08-08	1.2900	1.2900	1.2400	1.2500	-6.716%	58	4,218	-62.400%
2025-08-07	1.3100	1.3900	1.3000	1.3400	+10.744%	29	4,175	-64.925%
2025-08-06	1.3000	1.3100	1.2100	1.2100	-12.950%	57	4,155	-61.157%
2025-08-05	1.4700	1.5000	1.3900	1.3900	-7.333%	33	4,180	-66.187%
2025-08-04	1.5400	1.5400	1.5000	1.5000	0.000%	3	4,182	-68.667%
2025-08-01	1.5700	1.5700	1.5000	1.5000	-14.773%	34	4,182	-68.667%
2025-07-30	1.7000	1.7600	1.6800	1.7600	+0.571%	18	4,162	-73.295%
2025-07-29	2.0000	2.0000	1.7500	1.7500	-12.935%	81	4,155	-73.143%
2025-07-28	2.0400	2.0400	2.0100	2.0100	-2.427%	11	4,138	-76.617%
2025-07-25	2.1500	2.3500	2.0600	2.0600	0.000%	137	4,131	-77.184%
2025-07-24	2.4900	2.4900	1.9600	2.0600	-8.444%	19	4,042	-77.184%
2025-07-22	2.3000	2.3000	2.1500	2.2500	+8.173%	18	4,027	-79.111%
2025-07-21	2.1600	2.1600	2.0500	2.0800	-0.952%	25	4,014	-77.404%
2025-07-18	2.0000	2.1400	1.9500	2.1000	+10.526%	96	4,002	-77.619%
2025-07-17	1.8500	1.9100	1.7400	1.9000	+21.019%	92	3,991	-75.263%
2025-07-16	1.6000	1.6000	1.5100	1.5700	-7.647%	26	3,923	-70.064%
2025-07-15	1.7600	1.7900	1.7000	1.7000	+0.592%	221	3,921	-72.353%
2025-07-14	1.9100	1.9100	1.6800	1.6900	-8.649%	121	3,932	-72.189%
2025-07-11	1.9400	1.9600	1.8500	1.8500	-7.500%	32	3,938	-74.595%
2025-07-10	1.9400	2.0000	1.9400	2.0000	+3.627%	18	3,943	-76.500%
2025-07-09	2.0200	2.0200	1.9300	1.9300	-3.500%	2	3,926	-75.648%
2025-07-08	2.0000	2.0000	1.9700	2.0000	+10.497%	26	3,926	-76.500%
2025-07-07	1.8500	1.8500	1.7700	1.8100	-9.045%	143	3,932	-74.033%
2025-07-03	2.0100	2.0700	1.9900	1.9900	+4.737%	38	3,840	-76.382%
2025-07-02	2.1300	2.1300	1.9000	1.9000	-13.636%	102	3,840	-75.263%
2025-07-01	2.1400	2.2000	1.9600	2.2000	-2.222%	22	3,762	-78.636%
2025-06-30	2.2500	2.2500	2.2500	2.2500	+1.810%	1	3,750	-79.111%
2025-06-27	2.3700	2.3700	2.2100	2.2100	-7.143%	309	3,749	-78.733%
2025-06-25	2.4000	2.4000	2.3800	2.3800	-4.800%	2	3,691	-80.252%
2025-06-24	2.5000	2.5000	2.5000	2.5000	+0.402%	7	3,691	-81.200%
2025-06-20	2.4900	2.4900	2.4900	2.4900	-0.400%	4	3,698	-81.124%
2025-06-18	2.5200	2.5200	2.5000	2.5000	+4.167%	3	3,695	-81.200%
2025-06-17	2.5000	2.5000	2.4000	2.4000	-12.088%	3	3,695	-80.417%
2025-06-16	2.5800	2.7300	2.5800	2.7300	+12.346%	15	3,695	-82.784%
2025-06-13	2.4000	2.5100	2.3700	2.4300	-11.957%	68	3,694	-80.658%
2025-06-12	2.7000	2.7600	2.6900	2.7600	-4.167%	3	3,665	-82.971%
2025-06-11	2.9300	2.9300	2.7300	2.8800	-1.031%	67	3,665	-83.681%
2025-06-10	2.8300	2.9100	2.7700	2.9100	+2.105%	38	3,729	-83.849%
2025-06-09	2.6200	2.8500	2.6200	2.8500	+9.615%	7	3,763	-83.509%
2025-06-06	2.6000	2.6000	2.6000	2.6000	+4.839%	300	3,766	-81.923%
2025-06-05	2.4800	2.4800	2.4800	2.4800	-15.068%	3	3,616	-81.048%
2025-06-03	2.8300	2.9400	2.8300	2.9200	+10.189%	195	3,619	-83.904%
2025-06-02	2.6200	2.6600	2.6200	2.6500	-9.864%	5	3,556	-82.264%
2025-05-30	2.8500	2.9500	2.8500	2.9400	-6.667%	8	3,554	-84.014%
2025-05-29	3.3000	3.3000	3.1500	3.1500	-5.970%	5	3,554	-85.079%
2025-05-28	3.3500	3.3500	3.3500	3.3500	+1.515%	14	3,555	-85.970%
2025-05-27	3.2600	3.3000	3.0900	3.3000	-5.172%	14	3,543	-85.758%
2025-05-23	3.4800	3.4800	3.4800	3.4800	-3.333%	6	3,552	-86.494%
2025-05-22	3.6000	3.6000	3.6000	3.6000	-5.013%	3	3,552	-86.944%
2025-05-21	3.7900	3.7900	3.7900	3.7900	-8.675%	4	3,555	-87.599%
2025-05-20	3.9500	4.3000	3.9500	4.1500	+9.211%	36	3,559	-88.675%
2025-05-19	3.3500	3.8000	3.3500	3.8000	+10.787%	58	3,575	-87.632%
2025-05-16	3.3500	3.4300	3.3500	3.4300	+8.889%	32	3,618	-86.297%
2025-05-15	3.2000	3.3000	3.1500	3.1500	+4.651%	24	3,630	-85.079%
2025-05-14	2.7500	3.0100	2.7500	3.0100	-2.589%	22	3,634	-84.385%
2025-05-13	3.1000	3.1000	3.0900	3.0900	+10.357%	10	3,645	-84.790%
2025-05-12	3.0500	3.1000	2.8000	2.8000	-3.114%	8	3,645	-83.214%
2025-05-09	2.6000	3.0000	2.6000	2.8900	+10.305%	94	3,653	-83.737%
2025-05-08	2.6200	2.6200	2.6200	2.6200	+25.962%	10	3,688	-82.061%
2025-05-07	2.3800	2.3800	2.0800	2.0800	-17.460%	15	3,698	-77.404%
2025-05-06	2.7200	2.7200	2.5000	2.5200	-4.906%	16	3,705	-81.349%
2025-05-05	2.7200	2.7200	2.6500	2.6500	-4.676%	2	3,693	-82.264%
2025-05-02	2.7700	2.7800	2.7700	2.7800	-2.456%	4	3,694	-83.094%
2025-05-01	2.8500	2.8500	2.8500	2.8500	+16.803%	2	3,694	-83.509%
2025-04-30	2.4000	2.4400	2.4000	2.4400	-3.557%	2	3,696	-80.738%
2025-04-29	2.5000	2.5300	2.5000	2.5300	+7.203%	3	3,696	-81.423%
2025-04-28	2.3600	2.3600	2.3600	2.3600	+12.381%	3	3,697	-80.085%
2025-04-25	2.1000	2.1000	2.1000	2.1000	+0.962%	22	3,697	-77.619%
2025-04-24	2.0800	2.0800	2.0800	2.0800	+6.667%	1	3,696	-77.404%
2025-04-23	2.0700	2.1000	1.9500	1.9500	+1.563%	30	3,695	-75.897%
2025-04-22	1.9200	1.9200	1.9200	1.9200	+14.970%	1	3,695	-75.521%
2025-04-21	1.6600	1.6700	1.6600	1.6700	-12.105%	3	3,695	-71.856%
2025-04-17	1.9000	1.9000	1.9000	1.9000	0.000%	1	3,695	-75.263%
2025-04-16	1.9000	1.9000	1.9000	1.9000	-6.404%	20	3,695	-75.263%
2025-04-15	2.1500	2.1500	2.0300	2.0300	-4.245%	23	3,695	-76.847%
2025-04-14	2.0000	2.1200	2.0000	2.1200	+9.845%	21	3,692	-77.830%
2025-04-11	1.8500	1.9300	1.8500	1.9300	+10.286%	18	3,691	-75.648%
2025-04-10	1.7500	1.7500	1.7500	1.7500	-14.216%	1	3,690	-73.143%
2025-04-09	2.0400	2.0400	2.0400	2.0400	+13.333%	2	3,691	-76.961%
2025-04-08	1.8000	1.8000	1.8000	1.8000	-7.692%	1	3,691	-73.889%
2025-04-07	2.0400	2.2000	1.9500	1.9500	-7.143%	66	3,690	-75.897%
2025-04-04	2.0000	2.1000	1.9000	2.1000	0.000%	34	3,741	-77.619%
2025-04-03	2.3500	2.4200	1.9900	2.1000	-16.000%	29	3,747	-77.619%
2025-04-02	2.5900	2.5900	2.4400	2.5000	-12.281%	34	3,750	-81.200%
2025-04-01	2.8300	2.8900	2.8300	2.8500	+26.106%	158	3,748	-83.509%
2025-03-31	2.2600	2.2600	2.2600	2.2600	-13.077%	2	3,904	-79.204%
2025-03-28	2.6000	2.6000	2.6000	2.6000	-5.109%	8	3,906	-81.923%
2025-03-27	2.4200	2.8500	2.3500	2.7400	+24.545%	79	3,902	-82.847%
2025-03-26	2.3000	2.3000	2.2000	2.2000	+3.774%	220	3,890	-78.636%