Dark

RIVN20270115C25
RIVN Jan 15 2027 25.00 Call (RIVN270115C00025000)
option OPRA

EOD

Oct 1, 2026

0.3400+3.030%(+0.0100)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3400	0.3400	0.3400	0.3400	+3.030%	40	36,991	0.000%
2026-09-30	0.2800	0.3300	0.2800	0.3300	+10.000%	5	36,992	+3.030%
2026-09-29	0.2800	0.3200	0.2800	0.3000	+3.448%	147	36,994	+13.333%
2026-09-28	0.3400	0.3400	0.2900	0.2900	-12.121%	99	36,894	+17.241%
2026-09-25	0.4000	0.4000	0.3300	0.3300	+3.125%	72	36,911	+3.030%
2026-09-24	0.3500	0.3600	0.3200	0.3200	+6.667%	98	36,908	+6.250%
2026-09-23	0.3200	0.3600	0.2900	0.3000	-9.091%	159	36,907	+13.333%
2026-09-22	0.3800	0.4000	0.3300	0.3300	-10.811%	1,141	36,981	+3.030%
2026-09-21	0.4700	0.4700	0.3600	0.3700	+5.714%	259	36,777	-8.108%
2026-09-18	0.4000	0.4000	0.3400	0.3500	-12.500%	244	36,640	-2.857%
2026-09-17	0.4200	0.4900	0.4000	0.4000	+8.108%	71	36,615	-15.000%
2026-09-16	0.4000	0.4200	0.3300	0.3700	-17.778%	129	36,639	-8.108%
2026-09-15	0.4900	0.4900	0.4200	0.4500	-2.174%	95	36,598	-24.444%
2026-09-14	0.5000	0.5200	0.4600	0.4600	-14.815%	37	36,531	-26.087%
2026-09-11	0.6400	0.6400	0.5100	0.5400	-3.571%	61	36,523	-37.037%
2026-09-10	0.5400	0.5700	0.5400	0.5600	-1.754%	12	36,523	-39.286%
2026-09-09	0.6000	0.6400	0.5600	0.5700	+5.556%	86	36,528	-40.351%
2026-09-08	0.4900	0.5900	0.4700	0.5400	+8.000%	127	36,538	-37.037%
2026-09-04	0.5000	0.5000	0.4800	0.5000	-3.846%	62	36,513	-32.000%
2026-09-03	0.5200	0.5400	0.5000	0.5200	+8.333%	141	36,513	-34.615%
2026-09-02	0.4600	0.4800	0.4500	0.4800	0.000%	112	36,391	-29.167%
2026-09-01	0.5000	0.5400	0.4500	0.4800	-11.111%	474	36,398	-29.167%
2026-08-31	0.6000	0.6300	0.5400	0.5400	-1.818%	64	36,364	-37.037%
2026-08-28	0.6000	0.6000	0.5400	0.5500	-30.380%	134	36,363	-38.182%
2026-08-27	0.7000	0.8000	0.7000	0.7900	+23.438%	93	36,304	-56.962%
2026-08-26	0.6300	0.6400	0.6300	0.6400	-16.883%	16	36,233	-46.875%
2026-08-25	0.8000	0.8000	0.7700	0.7700	-9.412%	23	36,234	-55.844%
2026-08-24	0.9000	0.9000	0.7900	0.8500	-5.556%	280	36,216	-60.000%
2026-08-21	0.7400	0.9400	0.7400	0.9000	+38.462%	519	36,223	-62.222%
2026-08-20	0.6100	0.6600	0.5800	0.6500	+10.169%	67	36,064	-47.692%
2026-08-19	0.5000	0.6400	0.5000	0.5900	+28.261%	433	36,072	-42.373%
2026-08-18	0.4700	0.5100	0.4000	0.4600	-8.000%	280	35,877	-26.087%
2026-08-17	0.5500	0.5500	0.4700	0.5000	-13.793%	404	35,801	-32.000%
2026-08-14	0.6000	0.6200	0.5800	0.5800	-17.143%	89	35,529	-41.379%
2026-08-13	0.6700	0.7100	0.6700	0.7000	0.000%	34	35,529	-51.429%
2026-08-12	0.8600	0.8600	0.7000	0.7000	-11.392%	91	35,520	-51.429%
2026-08-11	0.7800	0.8300	0.7800	0.7900	-5.952%	23	35,494	-56.962%
2026-08-10	0.7500	0.8400	0.7400	0.8400	+10.526%	81	35,492	-59.524%
2026-08-07	0.7100	0.8400	0.7100	0.7600	+13.433%	100	35,493	-55.263%
2026-08-06	0.7300	0.7900	0.6700	0.6700	-15.190%	103	35,461	-49.254%
2026-08-05	0.7700	0.7900	0.7000	0.7900	-1.250%	201	35,445	-56.962%
2026-08-04	0.7900	0.8300	0.7200	0.8000	+3.896%	87	35,465	-57.500%
2026-08-03	0.8000	0.8200	0.7300	0.7700	-1.282%	310	35,478	-55.844%
2026-07-31	1.1600	1.1600	0.7200	0.7800	-39.063%	157	35,503	-56.410%
2026-07-30	1.1200	1.2800	1.1200	1.2800	+9.402%	113	35,555	-73.438%
2026-07-29	1.3000	1.3000	1.1100	1.1700	-0.847%	16	35,559	-70.940%
2026-07-28	1.1600	1.1800	1.0900	1.1800	+0.855%	50	35,558	-71.186%
2026-07-27	1.2500	1.3000	1.1400	1.1700	+14.706%	682	35,566	-70.940%
2026-07-24	1.2000	1.2200	1.0000	1.0200	-19.048%	95	35,532	-66.667%
2026-07-23	1.3000	1.3000	1.2100	1.2600	-17.105%	17	35,574	-73.016%
2026-07-22	1.5500	1.5500	1.5200	1.5200	-4.403%	6	35,576	-77.632%
2026-07-21	1.5100	1.6800	1.5000	1.5900	+7.432%	578	35,576	-78.616%
2026-07-20	1.6400	1.6600	1.4400	1.4800	-3.896%	232	35,573	-77.027%
2026-07-17	1.3500	1.5700	1.3500	1.5400	+12.409%	158	35,576	-77.922%
2026-07-16	1.6900	1.7100	1.3300	1.3700	-25.137%	12,902	35,604	-75.182%
2026-07-15	2.0100	2.2000	1.8100	1.8300	+22.000%	292	40,149	-81.421%
2026-07-14	1.6700	1.7300	1.4100	1.5000	-9.639%	182	40,223	-77.333%
2026-07-13	1.6500	1.8300	1.6400	1.6600	-10.270%	108	40,207	-79.518%
2026-07-10	2.1300	2.2300	1.8500	1.8500	-6.091%	208	40,195	-81.622%
2026-07-09	1.8200	2.1000	1.6000	1.9700	+27.097%	344	40,237	-82.741%
2026-07-08	1.2600	1.5700	1.2600	1.5500	+6.897%	634	40,152	-78.065%
2026-07-07	2.3100	2.3100	1.4500	1.4500	-50.847%	868	40,099	-76.552%
2026-07-06	2.4400	2.9900	2.4000	2.9500	+25.532%	1,682	39,855	-88.475%
2026-07-02	1.9500	2.9600	1.9400	2.3500	+39.881%	12,239	36,487	-85.532%
2026-07-01	1.7700	1.9300	1.6000	1.6800	-5.618%	244	36,487	-79.762%
2026-06-30	1.5500	1.8100	1.5500	1.7800	+11.950%	144	36,549	-80.899%
2026-06-29	1.2000	1.6300	1.2000	1.5900	+31.405%	410	36,507	-78.616%
2026-06-26	1.1300	1.2100	1.0800	1.2100	+28.723%	100	36,417	-71.901%
2026-06-25	0.9200	0.9600	0.9000	0.9400	+4.444%	97	36,410	-63.830%
2026-06-24	1.0600	1.1900	0.9000	0.9000	-14.286%	219	36,424	-62.222%
2026-06-23	1.1200	1.1900	1.0300	1.0500	-9.483%	303	36,464	-67.619%
2026-06-22	1.3900	1.3900	1.1200	1.1600	-22.667%	1,854	36,628	-70.690%
2026-06-18	1.5500	1.5500	1.4100	1.5000	-6.250%	82	35,405	-77.333%
2026-06-17	1.5400	1.6600	1.3100	1.6000	+14.286%	72	35,405	-78.750%
2026-06-16	1.3500	1.5000	1.3200	1.4000	-13.043%	164	35,405	-75.714%
2026-06-15	1.8000	1.8000	1.5800	1.6100	-4.167%	262	35,393	-78.882%
2026-06-12	1.4300	1.7000	1.2000	1.6800	+26.316%	228	35,393	-79.762%
2026-06-11	1.1500	1.3300	1.1200	1.3300	+20.909%	109	35,393	-74.436%
2026-06-10	1.4000	1.4000	1.1000	1.1000	-23.077%	2,832	35,327	-69.091%
2026-06-09	1.7500	1.9000	1.2500	1.4300	-23.118%	710	35,846	-76.224%
2026-06-08	1.7500	2.1100	1.6900	1.8600	+12.727%	635	35,865	-81.720%
2026-06-05	2.0000	2.0700	1.6000	1.6500	-27.948%	947	35,827	-79.394%
2026-06-04	2.2500	2.6100	2.2300	2.2900	-6.531%	464	35,727	-85.153%
2026-06-03	2.1500	2.5800	2.1100	2.4500	+17.788%	1,163	35,715	-86.122%
2026-06-02	1.8900	2.2900	1.8900	2.0800	+5.584%	286	35,636	-83.654%
2026-06-01	1.5100	2.0400	1.5100	1.9700	+23.125%	268	35,627	-82.741%
2026-05-29	1.2400	1.7500	1.1000	1.6000	+28.000%	3,470	33,888	-78.750%
2026-05-28	1.0800	1.2500	1.0800	1.2500	+17.925%	283	33,957	-72.800%
2026-05-27	1.0500	1.1500	1.0500	1.0600	+8.163%	162	33,878	-67.925%
2026-05-26	1.0500	1.0900	0.9800	0.9800	-5.769%	255	33,825	-65.306%
2026-05-22	1.0000	1.0400	0.9200	1.0400	-5.455%	168	33,959	-67.308%
2026-05-21	0.9500	1.1000	0.9200	1.1000	+20.879%	354	33,810	-69.091%
2026-05-20	0.6700	0.9100	0.6700	0.9100	+33.824%	467	33,810	-62.637%
2026-05-19	0.7000	0.7700	0.6500	0.6800	-5.556%	223	33,794	-50.000%
2026-05-18	0.7800	0.7900	0.7100	0.7200	-25.000%	1,358	33,794	-52.778%
2026-05-15	0.8100	0.9600	0.7900	0.9600	-2.041%	133	33,794	-64.583%
2026-05-14	0.9400	1.0500	0.9000	0.9800	+15.294%	253	33,724	-65.306%
2026-05-13	0.8300	0.9900	0.8300	0.8500	+6.250%	169	33,610	-60.000%
2026-05-12	0.8200	0.8700	0.7400	0.8000	0.000%	270	33,610	-57.500%
2026-05-11	0.8500	0.9000	0.8000	0.8000	-5.882%	41	33,610	-57.500%
2026-05-08	0.9200	0.9200	0.7700	0.8500	0.000%	2,246	33,537	-60.000%
2026-05-07	0.9500	0.9500	0.8500	0.8500	-9.574%	476	31,782	-60.000%
2026-05-06	0.9500	1.0100	0.8500	0.9400	-3.093%	1,174	31,785	-63.830%
2026-05-05	1.0000	1.1200	0.9600	0.9700	-7.619%	400	30,977	-64.948%
2026-05-04	1.1200	1.1200	0.9500	1.0500	-7.895%	1,267	31,026	-67.619%
2026-05-01	1.4000	1.4400	1.1200	1.1400	-32.143%	587	30,119	-70.175%
2026-04-30	1.5400	1.7400	1.5000	1.6800	+12.000%	184	30,119	-79.762%
2026-04-29	1.3800	1.5800	1.3800	1.5000	-3.226%	1,880	30,109	-77.333%
2026-04-28	1.6900	1.6900	1.4800	1.5500	-13.408%	286	28,554	-78.065%
2026-04-27	1.7000	1.8000	1.6600	1.7900	+8.485%	97	28,569	-81.006%
2026-04-24	1.7500	1.7500	1.5500	1.6500	-8.333%	206	28,572	-79.394%
2026-04-23	2.1900	2.1900	1.7400	1.8000	-19.643%	466	28,566	-81.111%
2026-04-22	2.0000	2.3500	1.9500	2.2400	+20.430%	119	28,359	-84.821%
2026-04-21	1.8300	2.0200	1.8200	1.8600	+4.494%	697	28,340	-81.720%
2026-04-20	1.7500	1.8300	1.6500	1.7800	-5.319%	117	28,340	-80.899%
2026-04-17	1.9200	2.1000	1.8700	1.8800	+7.429%	268	28,354	-81.915%
2026-04-16	1.8000	1.8800	1.6200	1.7500	+3.550%	223	28,310	-80.571%
2026-04-15	1.5500	1.6900	1.5000	1.6900	+17.361%	435	28,287	-79.882%
2026-04-14	1.7000	1.7000	1.4200	1.4400	-4.000%	226	28,242	-76.389%
2026-04-13	1.4000	1.5100	1.3000	1.5000	+15.385%	641	28,238	-77.333%
2026-04-10	1.2900	1.4600	1.2700	1.3000	-1.515%	842	28,231	-73.846%
2026-04-09	1.3300	1.3700	1.2100	1.3200	+7.317%	63	28,244	-74.242%
2026-04-08	1.3600	1.4000	1.2000	1.2300	+0.820%	564	28,242	-72.358%
2026-04-07	1.3700	1.3700	1.1500	1.2200	-12.857%	1,166	28,250	-72.131%
2026-04-06	1.4300	1.4500	1.2800	1.4000	+1.449%	63	28,250	-75.714%
2026-04-02	1.3500	1.5400	1.2800	1.3800	+7.812%	91	28,257	-75.362%
2026-04-01	1.5200	1.5400	1.2500	1.2800	-7.246%	969	28,257	-73.438%
2026-03-31	1.2000	1.4200	1.1600	1.3800	+16.949%	152	28,953	-75.362%
2026-03-30	1.3000	1.3800	1.1800	1.1800	-12.593%	361	28,930	-71.186%
2026-03-27	1.4200	1.5000	1.3000	1.3500	-6.897%	333	28,991	-74.815%
2026-03-26	1.4600	1.6400	1.4500	1.4500	-8.805%	260	28,978	-76.552%
2026-03-25	1.7000	1.7000	1.5000	1.5900	-4.790%	128	29,019	-78.616%
2026-03-24	1.6400	1.7000	1.5500	1.6700	+1.212%	287	29,020	-79.641%
2026-03-23	1.3500	1.8700	1.3500	1.6500	+15.385%	549	29,054	-79.394%
2026-03-20	1.7700	1.7700	1.4100	1.4300	-18.286%	935	28,994	-76.224%
2026-03-19	1.9000	2.1500	1.6400	1.7500	+15.894%	246	28,363	-80.571%
2026-03-18	1.6500	1.7100	1.4900	1.5100	-8.485%	123	28,283	-77.483%
2026-03-17	1.6700	1.7100	1.6400	1.6500	-5.714%	18	28,232	-79.394%
2026-03-16	1.4900	1.7500	1.4200	1.7500	+25.000%	170	28,243	-80.571%
2026-03-13	1.6500	1.6500	1.4000	1.4000	-15.152%	590	28,170	-75.714%
2026-03-12	2.0000	2.0000	1.6500	1.6500	-21.053%	139	28,165	-79.394%
2026-03-11	2.0900	2.0900	1.9000	2.0900	-1.415%	64	28,153	-83.732%
2026-03-10	2.1100	2.4500	2.0000	2.1200	+17.127%	543	28,164	-83.962%
2026-03-09	1.6500	1.8600	1.6500	1.8100	+6.471%	36	28,295	-81.215%
2026-03-06	1.5300	1.7800	1.5300	1.7000	+2.410%	21	28,325	-80.000%
2026-03-05	1.6700	1.6700	1.4800	1.6600	+7.792%	125	28,322	-79.518%
2026-03-04	1.7000	1.7400	1.5000	1.5400	-6.667%	5,414	28,324	-77.922%
2026-03-03	1.7200	1.8500	1.3500	1.6500	+0.610%	155	23,377	-79.394%
2026-03-02	1.5500	1.6600	1.5500	1.6400	+0.613%	98	23,381	-79.268%
2026-02-27	1.6300	1.7300	1.5500	1.6300	-8.939%	216	23,391	-79.141%
2026-02-26	1.7500	1.7900	1.6500	1.7900	+8.485%	199	23,206	-81.006%
2026-02-25	1.8500	1.8700	1.6500	1.6500	-4.070%	137	23,186	-79.394%
2026-02-24	1.7100	1.9000	1.6500	1.7200	+3.614%	79	23,186	-80.233%
2026-02-23	1.9600	1.9600	1.5800	1.6600	-7.778%	122	23,196	-79.518%
2026-02-20	1.8500	1.9900	1.7300	1.8000	-1.639%	66	23,195	-81.111%
2026-02-19	2.0800	2.0800	1.7700	1.8300	-16.055%	111	23,197	-81.421%
2026-02-18	2.5000	2.5600	2.1500	2.1800	-9.167%	60	23,196	-84.404%
2026-02-17	2.7300	2.7300	2.3100	2.4000	-16.955%	529	23,198	-85.833%
2026-02-13	2.7800	3.2500	2.3000	2.8900	+82.911%	2,726	23,064	-88.235%
2026-02-12	1.7700	1.8700	1.5500	1.5800	-8.140%	1,278	23,064	-78.481%
2026-02-11	1.9000	2.0500	1.6800	1.7200	-9.474%	3,186	23,055	-80.233%
2026-02-10	1.9000	2.1800	1.9000	1.9000	+7.345%	597	23,188	-82.105%
2026-02-09	1.8400	1.8500	1.6700	1.7700	-4.324%	141	23,176	-80.791%
2026-02-06	1.5000	1.9200	1.4300	1.8500	+27.586%	116	23,150	-81.622%
2026-02-05	1.6200	1.6200	1.4000	1.4500	-11.585%	339	23,131	-76.552%
2026-02-04	1.6100	1.7000	1.5500	1.6400	+0.613%	321	23,137	-79.268%
2026-02-03	1.6000	1.7900	1.4600	1.6300	+1.242%	604	23,224	-79.141%
2026-02-02	1.7200	1.8000	1.6000	1.6100	-8.523%	535	23,435	-78.882%
2026-01-30	1.7900	1.8500	1.6000	1.7600	-4.348%	872	23,491	-80.682%
2026-01-29	1.9400	2.0700	1.8000	1.8400	-3.158%	194	23,371	-81.522%
2026-01-28	2.0000	2.0000	1.8200	1.9000	+1.064%	110	23,373	-82.105%
2026-01-27	2.0800	2.0800	1.8000	1.8800	-10.900%	574	23,377	-81.915%
2026-01-26	2.1000	2.1500	2.0400	2.1100	-1.402%	175	23,443	-83.886%
2026-01-23	2.3200	2.3500	2.0900	2.1400	-8.936%	370	23,456	-84.112%
2026-01-22	2.4300	2.6500	2.3000	2.3500	-0.424%	1,117	23,457	-85.532%
2026-01-21	2.4400	2.4700	2.2400	2.3600	+3.057%	792	23,494	-85.593%
2026-01-20	2.3200	2.4100	2.1500	2.2900	-7.661%	434	23,270	-85.153%
2026-01-16	2.8000	2.8000	2.4000	2.4800	-8.148%	9,320	28,648	-86.290%
2026-01-15	2.8100	2.9300	2.6500	2.7000	-7.850%	463	28,648	-87.407%
2026-01-14	3.2500	3.4000	2.7800	2.9300	-19.284%	18,859	28,573	-88.396%
2026-01-13	3.7500	3.7500	3.5000	3.6300	-1.626%	330	37,445	-90.634%
2026-01-12	3.5000	3.9500	3.5000	3.6900	-0.270%	330	37,331	-90.786%
2026-01-09	4.1500	4.2700	3.7000	3.7000	-9.756%	279	37,318	-90.811%
2026-01-08	4.3500	4.6600	4.1000	4.1000	-5.963%	215	37,210	-91.707%
2026-01-07	4.0200	4.5500	3.5500	4.3600	+11.509%	1,280	37,143	-92.202%
2026-01-06	4.1000	4.3500	3.7000	3.9100	-2.978%	654	36,586	-91.304%
2026-01-05	4.2000	4.5000	4.0100	4.0300	-1.707%	776	36,962	-91.563%
2026-01-02	4.2700	4.8000	3.8400	4.1000	-4.872%	2,238	36,775	-91.707%
2025-12-31	4.2000	4.4000	4.0700	4.3100	+4.358%	207	38,553	-92.111%
2025-12-30	4.8000	4.8000	3.9500	4.1300	-13.053%	577	38,553	-91.768%
2025-12-29	4.9500	5.0500	4.6500	4.7500	-3.651%	241	38,264	-92.842%
2025-12-26	5.2000	5.9000	4.9000	4.9300	-5.192%	192	38,209	-93.103%
2025-12-24	5.2000	5.3500	5.0400	5.2000	+0.971%	79	38,234	-93.462%
2025-12-23	5.8000	5.8000	4.9400	5.1500	-7.207%	169	38,234	-93.398%
2025-12-22	6.2500	6.2500	5.5500	5.5500	-10.484%	2,621	38,214	-93.874%
2025-12-19	4.7500	6.3500	4.7500	6.2000	+26.531%	4,462	37,139	-94.516%
2025-12-18	3.6500	4.9000	3.6400	4.9000	+53.125%	548	34,760	-93.061%
2025-12-17	3.5600	3.6500	3.2000	3.2000	-9.859%	1,337	34,853	-89.375%
2025-12-16	3.8500	4.0000	3.2500	3.5500	-10.127%	1,438	34,949	-90.423%
2025-12-15	3.7000	4.4000	3.7000	3.9500	+8.219%	1,594	33,864	-91.392%
2025-12-12	3.0300	4.3500	3.0300	3.6500	+32.246%	11,923	34,440	-90.685%
2025-12-11	3.1000	3.2500	2.5300	2.7600	-15.077%	6,454	26,675	-87.681%
2025-12-10	3.3400	3.7000	3.2100	3.2500	-0.307%	238	25,374	-89.538%
2025-12-09	3.2500	3.4000	3.0600	3.2600	-1.212%	303	25,326	-89.571%
2025-12-08	3.3000	3.4000	3.0300	3.3000	-4.070%	302	25,146	-89.697%
2025-12-05	3.7000	4.0000	3.4000	3.4400	-4.444%	706	25,179	-90.116%
2025-12-04	3.3000	3.7500	3.2000	3.6000	+6.195%	1,844	25,025	-90.556%
2025-12-03	3.2500	3.6000	3.1000	3.3900	+5.607%	1,390	26,139	-89.971%
2025-12-02	3.1500	3.5000	3.1000	3.2100	+3.548%	744	26,276	-89.408%
2025-12-01	2.9900	3.4500	2.8500	3.1000	+3.333%	3,479	26,025	-89.032%
2025-11-28	2.9200	3.2000	2.7200	3.0000	+12.782%	219	23,547	-88.667%
2025-11-26	2.3600	3.5000	2.3600	2.6600	+10.833%	11,031	17,863	-87.218%
2025-11-25	2.2100	2.5100	2.1300	2.4000	+12.676%	80	17,863	-85.833%
2025-11-24	2.0500	2.2500	2.0200	2.1300	-1.843%	89	17,870	-84.038%
2025-11-21	2.0500	2.2100	1.8000	2.1700	+5.854%	165	17,857	-84.332%
2025-11-20	2.4000	2.4800	2.0500	2.0500	-5.963%	204	17,810	-83.415%
2025-11-19	2.2200	2.2500	2.0000	2.1800	-7.627%	12,411	17,716	-84.404%
2025-11-18	2.2000	2.4500	2.0600	2.3600	+10.798%	943	23,230	-85.593%
2025-11-17	2.2500	2.4700	2.0300	2.1300	-8.584%	7,620	23,391	-84.038%
2025-11-14	2.5000	2.6200	2.3200	2.3300	-17.376%	441	28,119	-85.408%
2025-11-13	3.2500	3.3600	2.6000	2.8200	-14.545%	880	27,801	-87.943%
2025-11-12	3.3000	3.5000	2.8000	3.3000	-5.714%	6,755	27,998	-89.697%
2025-11-11	2.4800	3.6000	2.3100	3.5000	+37.255%	13,242	23,182	-90.286%
2025-11-10	1.8900	2.7000	1.8900	2.5500	+30.102%	159	13,279	-86.667%
2025-11-07	1.7000	1.9600	1.6400	1.9600	-1.010%	229	13,358	-82.653%
2025-11-06	1.8500	2.0600	1.6300	1.9800	0.000%	57	13,409	-82.828%
2025-11-05	1.5000	2.2300	1.5000	1.9800	+40.426%	825	13,412	-82.828%
2025-11-04	1.3800	1.5000	1.3000	1.4100	-7.237%	285	13,179	-75.887%
2025-11-03	1.5700	1.5700	1.4900	1.5200	-5.590%	15	13,344	-77.632%
2025-10-31	1.4500	1.6600	1.4500	1.6100	+12.587%	943	13,344	-78.882%
2025-10-30	1.4700	1.4900	1.2600	1.4300	-8.917%	374	12,936	-76.224%
2025-10-29	1.6200	1.6200	1.5000	1.5700	+10.563%	102	12,778	-78.344%
2025-10-28	1.4400	1.5000	1.4200	1.4200	-3.401%	254	12,810	-76.056%
2025-10-27	1.3500	1.5100	1.3500	1.4700	+10.526%	615	13,130	-76.871%
2025-10-24	1.4000	1.4000	1.3300	1.3300	-1.481%	37	13,130	-74.436%
2025-10-23	1.3100	1.3800	1.3000	1.3500	-3.571%	70	13,115	-74.815%
2025-10-22	1.3800	1.4000	1.3000	1.4000	-0.709%	62	13,122	-75.714%
2025-10-21	1.4400	1.4700	1.4000	1.4100	-0.704%	39	13,092	-75.887%
2025-10-20	1.3400	1.4200	1.3200	1.4200	+2.899%	116	13,079	-76.056%
2025-10-17	1.4000	1.4700	1.3800	1.3800	-1.429%	176	13,018	-75.362%
2025-10-16	1.4500	1.5100	1.4000	1.4000	-7.895%	103	13,090	-75.714%
2025-10-15	1.4100	1.5800	1.4100	1.5200	+8.571%	150	13,002	-77.632%
2025-10-14	1.3500	1.4700	1.3400	1.4000	-1.408%	252	13,104	-75.714%
2025-10-13	1.4400	1.4600	1.3700	1.4200	+3.650%	59	13,097	-76.056%
2025-10-10	1.3900	1.4500	1.3600	1.3700	-1.439%	48	13,103	-75.182%
2025-10-09	1.4000	1.4000	1.3500	1.3900	-2.113%	93	13,090	-75.540%
2025-10-08	1.4300	1.4600	1.4000	1.4200	-2.069%	76	13,057	-76.056%
2025-10-07	1.5500	1.7500	1.4500	1.4500	-4.605%	116	13,020	-76.552%
2025-10-06	1.5800	1.5900	1.5200	1.5200	-1.299%	145	13,020	-77.632%
2025-10-03	1.5700	1.5700	1.4600	1.5400	+0.654%	263	12,978	-77.922%
2025-10-02	1.8100	1.8100	1.4100	1.5300	-17.297%	511	12,886	-77.778%
2025-10-01	1.9500	1.9500	1.8300	1.8500	+1.093%	307	12,821	-81.622%
2025-09-30	1.9700	2.3900	1.8000	1.8300	-12.440%	6,412	12,960	-81.421%
2025-09-29	2.1100	2.1500	1.9500	2.0900	-8.734%	441	16,635	-83.732%
2025-09-26	2.5100	2.5100	2.2000	2.2900	+5.046%	302	16,250	-85.153%
2025-09-25	2.0800	2.3900	2.0500	2.1800	-5.217%	173	16,050	-84.404%
2025-09-24	2.1500	2.4600	1.9900	2.3000	+9.524%	3,990	16,125	-85.217%
2025-09-23	2.0800	2.2100	1.9300	2.1000	+1.942%	387	13,495	-83.810%
2025-09-22	1.8100	2.0700	1.8100	2.0600	+24.848%	148	13,342	-83.495%
2025-09-19	1.7500	1.7700	1.5600	1.6500	-10.811%	541	13,395	-79.394%
2025-09-18	1.6000	1.8800	1.6000	1.8500	+8.187%	486	13,550	-81.622%
2025-09-17	1.7500	1.7500	1.7000	1.7100	+3.636%	33	13,884	-80.117%
2025-09-16	1.4700	1.7200	1.4700	1.6500	+17.857%	352	13,854	-79.394%
2025-09-15	1.3800	1.4200	1.3300	1.4000	+5.263%	39	13,821	-75.714%
2025-09-12	1.3300	1.3700	1.2400	1.3300	-13.072%	751	13,796	-74.436%
2025-09-11	1.6000	1.6600	1.5300	1.5300	-1.923%	143	14,275	-77.778%
2025-09-10	1.3900	1.6000	1.3100	1.5600	+7.586%	45	14,172	-78.205%
2025-09-09	1.4500	1.4600	1.3900	1.4500	-2.027%	85	14,154	-76.552%
2025-09-08	1.5800	1.5800	1.4500	1.4800	-6.329%	93	14,176	-77.027%
2025-09-05	1.4500	1.6800	1.4400	1.5800	+14.493%	5,350	14,124	-78.481%
2025-09-04	1.6400	1.6400	1.2700	1.3800	-15.854%	442	10,004	-75.362%
2025-09-03	2.0300	2.0300	1.5000	1.6400	+17.986%	162	9,610	-79.268%
2025-09-02	1.2000	1.4000	1.1600	1.3900	+6.923%	49	9,527	-75.540%
2025-08-29	1.4200	1.4200	1.2000	1.3000	-3.704%	123	9,486	-73.846%
2025-08-28	1.2100	1.3500	1.2100	1.3500	+6.299%	62	9,486	-74.815%
2025-08-27	1.2300	1.3000	1.2300	1.2700	+4.098%	11	9,540	-73.228%
2025-08-25	1.1700	1.2600	1.1600	1.2200	+4.274%	48	9,542	-72.131%
2025-08-22	1.0000	1.1700	1.0000	1.1700	+23.158%	76	9,527	-70.940%
2025-08-21	0.9400	0.9500	0.9400	0.9500	-3.061%	7	9,554	-64.211%
2025-08-20	1.0100	1.0100	0.9300	0.9800	+1.031%	111	9,549	-65.306%
2025-08-19	1.0600	1.0600	0.9700	0.9700	-9.346%	40	9,451	-64.948%
2025-08-18	1.0000	1.0700	1.0000	1.0700	+3.883%	16	9,422	-68.224%
2025-08-15	1.0200	1.0600	0.9900	1.0300	+1.980%	84	9,422	-66.990%
2025-08-14	0.9600	1.0300	0.9500	1.0100	-2.885%	122	9,396	-66.337%
2025-08-13	0.9600	1.0400	0.9600	1.0400	+8.333%	71	9,288	-67.308%
2025-08-12	0.9500	0.9600	0.9000	0.9600	-4.000%	150	9,269	-64.583%
2025-08-11	1.0400	1.0400	1.0000	1.0000	+3.093%	46	9,147	-66.000%
2025-08-08	1.0100	1.0200	0.9500	0.9700	-3.960%	120	9,141	-64.948%
2025-08-07	1.0900	1.0900	0.9800	1.0100	+7.447%	77	9,164	-66.337%
2025-08-06	0.8600	1.1600	0.8600	0.9400	-10.476%	391	9,118	-63.830%
2025-08-05	1.0800	1.2000	1.0500	1.0500	-12.500%	72	9,278	-67.619%
2025-08-04	1.3300	1.3300	1.1300	1.2000	+3.448%	66	9,232	-71.667%
2025-08-01	1.2300	1.2300	1.1300	1.1600	-25.161%	369	9,211	-70.690%
2025-07-31	1.3500	1.5500	1.3100	1.5500	+16.541%	15	8,861	-78.065%
2025-07-30	1.3500	1.3700	1.3000	1.3300	-1.481%	311	8,861	-74.436%
2025-07-29	1.5600	1.5600	1.3500	1.3500	-12.903%	109	8,633	-74.815%
2025-07-28	1.6600	1.6600	1.5500	1.5500	-11.429%	5	8,584	-78.065%
2025-07-25	1.7300	1.7700	1.7300	1.7500	+16.667%	17	8,584	-80.571%
2025-07-24	1.5500	1.5500	1.5000	1.5000	-11.765%	14	8,577	-77.333%
2025-07-23	1.7400	1.7400	1.6500	1.7000	-2.857%	122	8,576	-80.000%
2025-07-22	1.6900	1.8500	1.6900	1.7500	+8.696%	42	8,587	-80.571%
2025-07-21	1.6400	1.7500	1.5700	1.6100	-3.012%	103	8,598	-78.882%
2025-07-18	1.5100	1.6600	1.4300	1.6600	+10.667%	156	8,641	-79.518%
2025-07-17	1.3100	1.5500	1.2200	1.5000	+20.000%	271	8,656	-77.333%
2025-07-16	1.2500	1.2500	1.1500	1.2500	-8.088%	365	8,456	-72.800%
2025-07-15	1.3800	1.4500	1.3600	1.3600	+1.493%	252	8,340	-75.000%
2025-07-14	1.3900	1.3900	1.3200	1.3400	-10.667%	215	8,238	-74.627%
2025-07-11	1.6000	1.6300	1.5000	1.5000	-3.226%	40	8,070	-77.333%
2025-07-09	1.5500	1.6000	1.5400	1.5500	-4.321%	141	8,040	-78.065%
2025-07-08	1.5000	1.7000	1.5000	1.6200	+11.724%	41	7,912	-79.012%
2025-07-07	1.6600	1.6600	1.4000	1.4500	-9.375%	75	7,885	-76.552%
2025-07-03	1.6000	1.6000	1.6000	1.6000	+6.667%	2	7,874	-78.750%
2025-07-02	1.6900	1.6900	1.5000	1.5000	-15.730%	110	7,874	-77.333%
2025-07-01	1.7900	1.8400	1.6000	1.7800	-2.198%	70	7,838	-80.899%
2025-06-30	1.8600	1.9900	1.8000	1.8200	-6.667%	99	7,818	-81.319%
2025-06-27	1.8500	1.9500	1.7900	1.9500	-3.465%	77	7,761	-82.564%
2025-06-26	2.0400	2.0400	2.0200	2.0200	+1.000%	3	7,770	-83.168%
2025-06-25	1.9700	2.2900	1.9000	2.0000	0.000%	41	7,768	-83.000%
2025-06-24	2.0500	2.0600	2.0000	2.0000	-2.439%	18	7,751	-83.000%
2025-06-23	2.0800	2.0800	2.0500	2.0500	+3.015%	3	7,736	-83.415%
2025-06-20	2.0500	2.0500	1.9900	1.9900	-3.865%	10	7,734	-82.915%
2025-06-18	2.1000	2.1200	2.0700	2.0700	+1.471%	15	7,734	-83.575%
2025-06-17	2.0000	2.0400	1.9900	2.0400	-3.318%	25	7,734	-83.333%
2025-06-16	2.1400	2.2500	2.1000	2.1100	+5.500%	53	7,744	-83.886%
2025-06-13	2.1300	2.1300	2.0000	2.0000	-11.504%	106	7,724	-83.000%
2025-06-12	2.3000	2.3000	2.2100	2.2600	-4.237%	174	7,722	-84.956%
2025-06-11	2.4500	2.4500	2.2600	2.3600	+0.855%	13	7,671	-85.593%
2025-06-10	2.3200	2.4300	2.3100	2.3400	+1.739%	103	7,660	-85.470%
2025-06-09	2.2300	2.3700	2.2200	2.3000	+7.477%	71	7,683	-85.217%
2025-06-06	2.1300	2.1400	2.0900	2.1400	+0.943%	96	7,631	-84.112%
2025-06-05	2.0500	2.2100	2.0500	2.1200	-2.304%	43	7,622	-83.962%
2025-06-04	2.3000	2.3000	2.1700	2.1700	-5.652%	14	7,592	-84.332%
2025-06-03	2.3800	2.4800	2.3000	2.3000	+5.505%	55	7,584	-85.217%
2025-06-02	2.3000	2.3000	2.1300	2.1800	-9.167%	63	7,568	-84.404%
2025-05-30	2.5000	2.5200	2.4000	2.4000	-12.088%	126	7,518	-85.833%
2025-05-29	2.7500	2.8100	2.7300	2.7300	-4.878%	14	7,482	-87.546%
2025-05-28	2.8300	2.8700	2.8300	2.8700	+8.302%	3	7,487	-88.153%
2025-05-27	2.8500	2.8500	2.5600	2.6500	-7.986%	76	7,486	-87.170%
2025-05-23	2.8000	2.9500	2.8000	2.8800	-5.574%	134	7,419	-88.194%
2025-05-22	3.2000	3.2000	2.9500	3.0500	-3.175%	100	7,419	-88.852%
2025-05-21	3.5200	3.5200	3.0600	3.1500	-10.000%	184	7,430	-89.206%
2025-05-20	3.1000	3.5500	3.1000	3.5000	+29.630%	309	7,402	-90.286%
2025-05-19	2.8900	3.1500	2.7000	2.7000	-5.263%	80	7,611	-87.407%
2025-05-16	2.8000	2.8500	2.7000	2.8500	+8.779%	120	7,666	-88.070%
2025-05-15	2.5000	2.7600	2.4700	2.6200	+5.645%	27	7,721	-87.023%
2025-05-14	2.3600	2.5500	2.3300	2.4800	0.000%	84	7,743	-86.290%
2025-05-13	2.3600	2.6400	2.3600	2.4800	-1.587%	104	7,789	-86.290%
2025-05-12	2.5200	2.5200	2.4200	2.5200	+6.329%	72	7,840	-86.508%
2025-05-09	2.1000	2.5200	2.1000	2.3700	+10.233%	308	7,842	-85.654%
2025-05-08	1.6900	2.1500	1.6900	2.1500	+30.303%	255	7,905	-84.186%
2025-05-07	1.9000	2.0400	1.6500	1.6500	-20.673%	119	7,918	-79.394%
2025-05-06	2.0900	2.1200	2.0800	2.0800	-5.455%	27	7,860	-83.654%
2025-05-05	2.0500	2.2000	2.0400	2.2000	-5.983%	40	7,866	-84.545%
2025-05-02	2.3000	2.3900	2.2400	2.3400	0.000%	72	7,852	-85.470%
2025-05-01	2.4000	2.4700	2.3200	2.3400	+4.464%	119	7,840	-85.470%
2025-04-30	2.0000	2.2400	2.0000	2.2400	+5.660%	119	7,916	-84.821%
2025-04-29	2.0100	2.1200	2.0100	2.1200	+6.000%	2	7,950	-83.962%
2025-04-28	2.0000	2.0000	1.9700	2.0000	+8.108%	37	7,949	-83.000%
2025-04-25	1.6700	1.8500	1.6700	1.8500	+10.119%	122	7,952	-81.622%
2025-04-24	1.7000	1.7100	1.6600	1.6800	-4.000%	5	7,943	-79.762%
2025-04-23	1.7200	1.7500	1.6400	1.7500	+10.063%	5	7,940	-80.571%
2025-04-22	1.5600	1.5900	1.5600	1.5900	+16.912%	7	7,940	-78.616%
2025-04-21	1.5000	1.5000	1.3600	1.3600	-15.000%	56	7,940	-75.000%
2025-04-17	1.5500	1.6000	1.5500	1.6000	0.000%	7	7,930	-78.750%
2025-04-16	1.7300	1.7300	1.6000	1.6000	-4.192%	14	7,930	-78.750%
2025-04-15	1.7700	1.7900	1.6700	1.6700	-4.571%	71	7,921	-79.641%
2025-04-14	1.7200	1.7500	1.6500	1.7500	+6.061%	80	7,886	-80.571%
2025-04-11	1.6000	1.6900	1.5900	1.6500	-0.602%	1,226	7,933	-79.394%
2025-04-10	1.6500	1.6700	1.5900	1.6600	-7.778%	40	7,552	-79.518%
2025-04-09	1.6500	1.8000	1.6000	1.8000	+16.883%	218	7,570	-81.111%