Dark

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

EOD

Jul 23, 2026

1.26-17.105%(-0.26)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.3000	1.3000	1.2100	1.2600	-17.105%	17	35,574	0.000%
2026-07-22	1.5500	1.5500	1.5200	1.5200	-4.403%	6	35,576	-17.105%
2026-07-21	1.5100	1.6800	1.5000	1.5900	+7.432%	578	35,576	-20.755%
2026-07-20	1.6400	1.6600	1.4400	1.4800	-3.896%	232	35,573	-14.865%
2026-07-17	1.3500	1.5700	1.3500	1.5400	+12.409%	158	35,576	-18.182%
2026-07-16	1.6900	1.7100	1.3300	1.3700	-25.137%	12,902	35,604	-8.029%
2026-07-15	2.0100	2.2000	1.8100	1.8300	+22.000%	292	40,149	-31.148%
2026-07-14	1.6700	1.7300	1.4100	1.5000	-9.639%	182	40,223	-16.000%
2026-07-13	1.6500	1.8300	1.6400	1.6600	-10.270%	108	40,207	-24.096%
2026-07-10	2.1300	2.2300	1.8500	1.8500	-6.091%	208	40,195	-31.892%
2026-07-09	1.8200	2.1000	1.6000	1.9700	+27.097%	344	40,237	-36.041%
2026-07-08	1.2600	1.5700	1.2600	1.5500	+6.897%	634	40,152	-18.710%
2026-07-07	2.3100	2.3100	1.4500	1.4500	-50.847%	868	40,099	-13.103%
2026-07-06	2.4400	2.9900	2.4000	2.9500	+25.532%	1,682	39,855	-57.288%
2026-07-02	1.9500	2.9600	1.9400	2.3500	+39.881%	12,239	36,487	-46.383%
2026-07-01	1.7700	1.9300	1.6000	1.6800	-5.618%	244	36,487	-25.000%
2026-06-30	1.5500	1.8100	1.5500	1.7800	+11.950%	144	36,549	-29.213%
2026-06-29	1.2000	1.6300	1.2000	1.5900	+31.405%	410	36,507	-20.755%
2026-06-26	1.1300	1.2100	1.0800	1.2100	+28.723%	100	36,417	+4.132%
2026-06-25	0.9200	0.9600	0.9000	0.9400	+4.444%	97	36,410	+34.043%
2026-06-24	1.0600	1.1900	0.9000	0.9000	-14.286%	219	36,424	+40.000%
2026-06-23	1.1200	1.1900	1.0300	1.0500	-9.483%	303	36,464	+20.000%
2026-06-22	1.3900	1.3900	1.1200	1.1600	-22.667%	1,854	36,628	+8.621%
2026-06-18	1.5500	1.5500	1.4100	1.5000	-6.250%	82	35,405	-16.000%
2026-06-17	1.5400	1.6600	1.3100	1.6000	+14.286%	72	35,405	-21.250%
2026-06-16	1.3500	1.5000	1.3200	1.4000	-13.043%	164	35,405	-10.000%
2026-06-15	1.8000	1.8000	1.5800	1.6100	-4.167%	262	35,393	-21.739%
2026-06-12	1.4300	1.7000	1.2000	1.6800	+26.316%	228	35,393	-25.000%
2026-06-11	1.1500	1.3300	1.1200	1.3300	+20.909%	109	35,393	-5.263%
2026-06-10	1.4000	1.4000	1.1000	1.1000	-23.077%	2,832	35,327	+14.545%
2026-06-09	1.7500	1.9000	1.2500	1.4300	-23.118%	710	35,846	-11.888%
2026-06-08	1.7500	2.1100	1.6900	1.8600	+12.727%	635	35,865	-32.258%
2026-06-05	2.0000	2.0700	1.6000	1.6500	-27.948%	947	35,827	-23.636%
2026-06-04	2.2500	2.6100	2.2300	2.2900	-6.531%	464	35,727	-44.978%
2026-06-03	2.1500	2.5800	2.1100	2.4500	+17.788%	1,163	35,715	-48.571%
2026-06-02	1.8900	2.2900	1.8900	2.0800	+5.584%	286	35,636	-39.423%
2026-06-01	1.5100	2.0400	1.5100	1.9700	+23.125%	268	35,627	-36.041%
2026-05-29	1.2400	1.7500	1.1000	1.6000	+28.000%	3,470	33,888	-21.250%
2026-05-28	1.0800	1.2500	1.0800	1.2500	+17.925%	283	33,957	+0.800%
2026-05-27	1.0500	1.1500	1.0500	1.0600	+8.163%	162	33,878	+18.868%
2026-05-26	1.0500	1.0900	0.9800	0.9800	-5.769%	255	33,825	+28.571%
2026-05-22	1.0000	1.0400	0.9200	1.0400	-5.455%	168	33,959	+21.154%
2026-05-21	0.9500	1.1000	0.9200	1.1000	+20.879%	354	33,810	+14.545%
2026-05-20	0.6700	0.9100	0.6700	0.9100	+33.824%	467	33,810	+38.462%
2026-05-19	0.7000	0.7700	0.6500	0.6800	-5.556%	223	33,794	+85.294%
2026-05-18	0.7800	0.7900	0.7100	0.7200	-25.000%	1,358	33,794	+75.000%
2026-05-15	0.8100	0.9600	0.7900	0.9600	-2.041%	133	33,794	+31.250%
2026-05-14	0.9400	1.0500	0.9000	0.9800	+15.294%	253	33,724	+28.571%
2026-05-13	0.8300	0.9900	0.8300	0.8500	+6.250%	169	33,610	+48.235%
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	+48.235%
2026-05-07	0.9500	0.9500	0.8500	0.8500	-9.574%	476	31,782	+48.235%
2026-05-06	0.9500	1.0100	0.8500	0.9400	-3.093%	1,174	31,785	+34.043%
2026-05-05	1.0000	1.1200	0.9600	0.9700	-7.619%	400	30,977	+29.897%
2026-05-04	1.1200	1.1200	0.9500	1.0500	-7.895%	1,267	31,026	+20.000%
2026-05-01	1.4000	1.4400	1.1200	1.1400	-32.143%	587	30,119	+10.526%
2026-04-30	1.5400	1.7400	1.5000	1.6800	+12.000%	184	30,119	-25.000%
2026-04-29	1.3800	1.5800	1.3800	1.5000	-3.226%	1,880	30,109	-16.000%
2026-04-28	1.6900	1.6900	1.4800	1.5500	-13.408%	286	28,554	-18.710%
2026-04-27	1.7000	1.8000	1.6600	1.7900	+8.485%	97	28,569	-29.609%
2026-04-24	1.7500	1.7500	1.5500	1.6500	-8.333%	206	28,572	-23.636%
2026-04-23	2.1900	2.1900	1.7400	1.8000	-19.643%	466	28,566	-30.000%
2026-04-22	2.0000	2.3500	1.9500	2.2400	+20.430%	119	28,359	-43.750%
2026-04-21	1.8300	2.0200	1.8200	1.8600	+4.494%	697	28,340	-32.258%
2026-04-20	1.7500	1.8300	1.6500	1.7800	-5.319%	117	28,340	-29.213%
2026-04-17	1.9200	2.1000	1.8700	1.8800	+7.429%	268	28,354	-32.979%
2026-04-16	1.8000	1.8800	1.6200	1.7500	+3.550%	223	28,310	-28.000%
2026-04-15	1.5500	1.6900	1.5000	1.6900	+17.361%	435	28,287	-25.444%
2026-04-14	1.7000	1.7000	1.4200	1.4400	-4.000%	226	28,242	-12.500%
2026-04-13	1.4000	1.5100	1.3000	1.5000	+15.385%	641	28,238	-16.000%
2026-04-10	1.2900	1.4600	1.2700	1.3000	-1.515%	842	28,231	-3.077%
2026-04-09	1.3300	1.3700	1.2100	1.3200	+7.317%	63	28,244	-4.545%
2026-04-08	1.3600	1.4000	1.2000	1.2300	+0.820%	564	28,242	+2.439%
2026-04-07	1.3700	1.3700	1.1500	1.2200	-12.857%	1,166	28,250	+3.279%
2026-04-06	1.4300	1.4500	1.2800	1.4000	+1.449%	63	28,250	-10.000%
2026-04-02	1.3500	1.5400	1.2800	1.3800	+7.812%	91	28,257	-8.696%
2026-04-01	1.5200	1.5400	1.2500	1.2800	-7.246%	969	28,257	-1.563%
2026-03-31	1.2000	1.4200	1.1600	1.3800	+16.949%	152	28,953	-8.696%
2026-03-30	1.3000	1.3800	1.1800	1.1800	-12.593%	361	28,930	+6.780%
2026-03-27	1.4200	1.5000	1.3000	1.3500	-6.897%	333	28,991	-6.667%
2026-03-26	1.4600	1.6400	1.4500	1.4500	-8.805%	260	28,978	-13.103%
2026-03-25	1.7000	1.7000	1.5000	1.5900	-4.790%	128	29,019	-20.755%
2026-03-24	1.6400	1.7000	1.5500	1.6700	+1.212%	287	29,020	-24.551%
2026-03-23	1.3500	1.8700	1.3500	1.6500	+15.385%	549	29,054	-23.636%
2026-03-20	1.7700	1.7700	1.4100	1.4300	-18.286%	935	28,994	-11.888%
2026-03-19	1.9000	2.1500	1.6400	1.7500	+15.894%	246	28,363	-28.000%
2026-03-18	1.6500	1.7100	1.4900	1.5100	-8.485%	123	28,283	-16.556%
2026-03-17	1.6700	1.7100	1.6400	1.6500	-5.714%	18	28,232	-23.636%
2026-03-16	1.4900	1.7500	1.4200	1.7500	+25.000%	170	28,243	-28.000%
2026-03-13	1.6500	1.6500	1.4000	1.4000	-15.152%	590	28,170	-10.000%
2026-03-12	2.0000	2.0000	1.6500	1.6500	-21.053%	139	28,165	-23.636%
2026-03-11	2.0900	2.0900	1.9000	2.0900	-1.415%	64	28,153	-39.713%
2026-03-10	2.1100	2.4500	2.0000	2.1200	+17.127%	543	28,164	-40.566%
2026-03-09	1.6500	1.8600	1.6500	1.8100	+6.471%	36	28,295	-30.387%
2026-03-06	1.5300	1.7800	1.5300	1.7000	+2.410%	21	28,325	-25.882%
2026-03-05	1.6700	1.6700	1.4800	1.6600	+7.792%	125	28,322	-24.096%
2026-03-04	1.7000	1.7400	1.5000	1.5400	-6.667%	5,414	28,324	-18.182%
2026-03-03	1.7200	1.8500	1.3500	1.6500	+0.610%	155	23,377	-23.636%
2026-03-02	1.5500	1.6600	1.5500	1.6400	+0.613%	98	23,381	-23.171%
2026-02-27	1.6300	1.7300	1.5500	1.6300	-8.939%	216	23,391	-22.699%
2026-02-26	1.7500	1.7900	1.6500	1.7900	+8.485%	199	23,206	-29.609%
2026-02-25	1.8500	1.8700	1.6500	1.6500	-4.070%	137	23,186	-23.636%
2026-02-24	1.7100	1.9000	1.6500	1.7200	+3.614%	79	23,186	-26.744%
2026-02-23	1.9600	1.9600	1.5800	1.6600	-7.778%	122	23,196	-24.096%
2026-02-20	1.8500	1.9900	1.7300	1.8000	-1.639%	66	23,195	-30.000%
2026-02-19	2.0800	2.0800	1.7700	1.8300	-16.055%	111	23,197	-31.148%
2026-02-18	2.5000	2.5600	2.1500	2.1800	-9.167%	60	23,196	-42.202%
2026-02-17	2.7300	2.7300	2.3100	2.4000	-16.955%	529	23,198	-47.500%
2026-02-13	2.7800	3.2500	2.3000	2.8900	+82.911%	2,726	23,064	-56.401%
2026-02-12	1.7700	1.8700	1.5500	1.5800	-8.140%	1,278	23,064	-20.253%
2026-02-11	1.9000	2.0500	1.6800	1.7200	-9.474%	3,186	23,055	-26.744%
2026-02-10	1.9000	2.1800	1.9000	1.9000	+7.345%	597	23,188	-33.684%
2026-02-09	1.8400	1.8500	1.6700	1.7700	-4.324%	141	23,176	-28.814%
2026-02-06	1.5000	1.9200	1.4300	1.8500	+27.586%	116	23,150	-31.892%
2026-02-05	1.6200	1.6200	1.4000	1.4500	-11.585%	339	23,131	-13.103%
2026-02-04	1.6100	1.7000	1.5500	1.6400	+0.613%	321	23,137	-23.171%
2026-02-03	1.6000	1.7900	1.4600	1.6300	+1.242%	604	23,224	-22.699%
2026-02-02	1.7200	1.8000	1.6000	1.6100	-8.523%	535	23,435	-21.739%
2026-01-30	1.7900	1.8500	1.6000	1.7600	-4.348%	872	23,491	-28.409%
2026-01-29	1.9400	2.0700	1.8000	1.8400	-3.158%	194	23,371	-31.522%
2026-01-28	2.0000	2.0000	1.8200	1.9000	+1.064%	110	23,373	-33.684%
2026-01-27	2.0800	2.0800	1.8000	1.8800	-10.900%	574	23,377	-32.979%
2026-01-26	2.1000	2.1500	2.0400	2.1100	-1.402%	175	23,443	-40.284%
2026-01-23	2.3200	2.3500	2.0900	2.1400	-8.936%	370	23,456	-41.121%
2026-01-22	2.4300	2.6500	2.3000	2.3500	-0.424%	1,117	23,457	-46.383%
2026-01-21	2.4400	2.4700	2.2400	2.3600	+3.057%	792	23,494	-46.610%
2026-01-20	2.3200	2.4100	2.1500	2.2900	-7.661%	434	23,270	-44.978%
2026-01-16	2.8000	2.8000	2.4000	2.4800	-8.148%	9,320	28,648	-49.194%
2026-01-15	2.8100	2.9300	2.6500	2.7000	-7.850%	463	28,648	-53.333%
2026-01-14	3.2500	3.4000	2.7800	2.9300	-19.284%	18,859	28,573	-56.997%
2026-01-13	3.7500	3.7500	3.5000	3.6300	-1.626%	330	37,445	-65.289%
2026-01-12	3.5000	3.9500	3.5000	3.6900	-0.270%	330	37,331	-65.854%
2026-01-09	4.1500	4.2700	3.7000	3.7000	-9.756%	279	37,318	-65.946%
2026-01-08	4.3500	4.6600	4.1000	4.1000	-5.963%	215	37,210	-69.268%
2026-01-07	4.0200	4.5500	3.5500	4.3600	+11.509%	1,280	37,143	-71.101%
2026-01-06	4.1000	4.3500	3.7000	3.9100	-2.978%	654	36,586	-67.775%
2026-01-05	4.2000	4.5000	4.0100	4.0300	-1.707%	776	36,962	-68.734%
2026-01-02	4.2700	4.8000	3.8400	4.1000	-4.872%	2,238	36,775	-69.268%
2025-12-31	4.2000	4.4000	4.0700	4.3100	+4.358%	207	38,553	-70.766%
2025-12-30	4.8000	4.8000	3.9500	4.1300	-13.053%	577	38,553	-69.492%
2025-12-29	4.9500	5.0500	4.6500	4.7500	-3.651%	241	38,264	-73.474%
2025-12-26	5.2000	5.9000	4.9000	4.9300	-5.192%	192	38,209	-74.442%
2025-12-24	5.2000	5.3500	5.0400	5.2000	+0.971%	79	38,234	-75.769%
2025-12-23	5.8000	5.8000	4.9400	5.1500	-7.207%	169	38,234	-75.534%
2025-12-22	6.2500	6.2500	5.5500	5.5500	-10.484%	2,621	38,214	-77.297%
2025-12-19	4.7500	6.3500	4.7500	6.2000	+26.531%	4,462	37,139	-79.677%
2025-12-18	3.6500	4.9000	3.6400	4.9000	+53.125%	548	34,760	-74.286%
2025-12-17	3.5600	3.6500	3.2000	3.2000	-9.859%	1,337	34,853	-60.625%
2025-12-16	3.8500	4.0000	3.2500	3.5500	-10.127%	1,438	34,949	-64.507%
2025-12-15	3.7000	4.4000	3.7000	3.9500	+8.219%	1,594	33,864	-68.101%
2025-12-12	3.0300	4.3500	3.0300	3.6500	+32.246%	11,923	34,440	-65.479%
2025-12-11	3.1000	3.2500	2.5300	2.7600	-15.077%	6,454	26,675	-54.348%
2025-12-10	3.3400	3.7000	3.2100	3.2500	-0.307%	238	25,374	-61.231%
2025-12-09	3.2500	3.4000	3.0600	3.2600	-1.212%	303	25,326	-61.350%
2025-12-08	3.3000	3.4000	3.0300	3.3000	-4.070%	302	25,146	-61.818%
2025-12-05	3.7000	4.0000	3.4000	3.4400	-4.444%	706	25,179	-63.372%
2025-12-04	3.3000	3.7500	3.2000	3.6000	+6.195%	1,844	25,025	-65.000%
2025-12-03	3.2500	3.6000	3.1000	3.3900	+5.607%	1,390	26,139	-62.832%
2025-12-02	3.1500	3.5000	3.1000	3.2100	+3.548%	744	26,276	-60.748%
2025-12-01	2.9900	3.4500	2.8500	3.1000	+3.333%	3,479	26,025	-59.355%
2025-11-28	2.9200	3.2000	2.7200	3.0000	+12.782%	219	23,547	-58.000%
2025-11-26	2.3600	3.5000	2.3600	2.6600	+10.833%	11,031	17,863	-52.632%
2025-11-25	2.2100	2.5100	2.1300	2.4000	+12.676%	80	17,863	-47.500%
2025-11-24	2.0500	2.2500	2.0200	2.1300	-1.843%	89	17,870	-40.845%
2025-11-21	2.0500	2.2100	1.8000	2.1700	+5.854%	165	17,857	-41.935%
2025-11-20	2.4000	2.4800	2.0500	2.0500	-5.963%	204	17,810	-38.537%
2025-11-19	2.2200	2.2500	2.0000	2.1800	-7.627%	12,411	17,716	-42.202%
2025-11-18	2.2000	2.4500	2.0600	2.3600	+10.798%	943	23,230	-46.610%
2025-11-17	2.2500	2.4700	2.0300	2.1300	-8.584%	7,620	23,391	-40.845%
2025-11-14	2.5000	2.6200	2.3200	2.3300	-17.376%	441	28,119	-45.923%
2025-11-13	3.2500	3.3600	2.6000	2.8200	-14.545%	880	27,801	-55.319%
2025-11-12	3.3000	3.5000	2.8000	3.3000	-5.714%	6,755	27,998	-61.818%
2025-11-11	2.4800	3.6000	2.3100	3.5000	+37.255%	13,242	23,182	-64.000%
2025-11-10	1.8900	2.7000	1.8900	2.5500	+30.102%	159	13,279	-50.588%
2025-11-07	1.7000	1.9600	1.6400	1.9600	-1.010%	229	13,358	-35.714%
2025-11-06	1.8500	2.0600	1.6300	1.9800	0.000%	57	13,409	-36.364%
2025-11-05	1.5000	2.2300	1.5000	1.9800	+40.426%	825	13,412	-36.364%
2025-11-04	1.3800	1.5000	1.3000	1.4100	-7.237%	285	13,179	-10.638%
2025-11-03	1.5700	1.5700	1.4900	1.5200	-5.590%	15	13,344	-17.105%
2025-10-31	1.4500	1.6600	1.4500	1.6100	+12.587%	943	13,344	-21.739%
2025-10-30	1.4700	1.4900	1.2600	1.4300	-8.917%	374	12,936	-11.888%
2025-10-29	1.6200	1.6200	1.5000	1.5700	+10.563%	102	12,778	-19.745%
2025-10-28	1.4400	1.5000	1.4200	1.4200	-3.401%	254	12,810	-11.268%
2025-10-27	1.3500	1.5100	1.3500	1.4700	+10.526%	615	13,130	-14.286%
2025-10-24	1.4000	1.4000	1.3300	1.3300	-1.481%	37	13,130	-5.263%
2025-10-23	1.3100	1.3800	1.3000	1.3500	-3.571%	70	13,115	-6.667%
2025-10-22	1.3800	1.4000	1.3000	1.4000	-0.709%	62	13,122	-10.000%
2025-10-21	1.4400	1.4700	1.4000	1.4100	-0.704%	39	13,092	-10.638%
2025-10-20	1.3400	1.4200	1.3200	1.4200	+2.899%	116	13,079	-11.268%
2025-10-17	1.4000	1.4700	1.3800	1.3800	-1.429%	176	13,018	-8.696%
2025-10-16	1.4500	1.5100	1.4000	1.4000	-7.895%	103	13,090	-10.000%
2025-10-15	1.4100	1.5800	1.4100	1.5200	+8.571%	150	13,002	-17.105%
2025-10-14	1.3500	1.4700	1.3400	1.4000	-1.408%	252	13,104	-10.000%
2025-10-13	1.4400	1.4600	1.3700	1.4200	+3.650%	59	13,097	-11.268%
2025-10-10	1.3900	1.4500	1.3600	1.3700	-1.439%	48	13,103	-8.029%
2025-10-09	1.4000	1.4000	1.3500	1.3900	-2.113%	93	13,090	-9.353%
2025-10-08	1.4300	1.4600	1.4000	1.4200	-2.069%	76	13,057	-11.268%
2025-10-07	1.5500	1.7500	1.4500	1.4500	-4.605%	116	13,020	-13.103%
2025-10-06	1.5800	1.5900	1.5200	1.5200	-1.299%	145	13,020	-17.105%
2025-10-03	1.5700	1.5700	1.4600	1.5400	+0.654%	263	12,978	-18.182%
2025-10-02	1.8100	1.8100	1.4100	1.5300	-17.297%	511	12,886	-17.647%
2025-10-01	1.9500	1.9500	1.8300	1.8500	+1.093%	307	12,821	-31.892%
2025-09-30	1.9700	2.3900	1.8000	1.8300	-12.440%	6,412	12,960	-31.148%
2025-09-29	2.1100	2.1500	1.9500	2.0900	-8.734%	441	16,635	-39.713%
2025-09-26	2.5100	2.5100	2.2000	2.2900	+5.046%	302	16,250	-44.978%
2025-09-25	2.0800	2.3900	2.0500	2.1800	-5.217%	173	16,050	-42.202%
2025-09-24	2.1500	2.4600	1.9900	2.3000	+9.524%	3,990	16,125	-45.217%
2025-09-23	2.0800	2.2100	1.9300	2.1000	+1.942%	387	13,495	-40.000%
2025-09-22	1.8100	2.0700	1.8100	2.0600	+24.848%	148	13,342	-38.835%
2025-09-19	1.7500	1.7700	1.5600	1.6500	-10.811%	541	13,395	-23.636%
2025-09-18	1.6000	1.8800	1.6000	1.8500	+8.187%	486	13,550	-31.892%
2025-09-17	1.7500	1.7500	1.7000	1.7100	+3.636%	33	13,884	-26.316%
2025-09-16	1.4700	1.7200	1.4700	1.6500	+17.857%	352	13,854	-23.636%
2025-09-15	1.3800	1.4200	1.3300	1.4000	+5.263%	39	13,821	-10.000%
2025-09-12	1.3300	1.3700	1.2400	1.3300	-13.072%	751	13,796	-5.263%
2025-09-11	1.6000	1.6600	1.5300	1.5300	-1.923%	143	14,275	-17.647%
2025-09-10	1.3900	1.6000	1.3100	1.5600	+7.586%	45	14,172	-19.231%
2025-09-09	1.4500	1.4600	1.3900	1.4500	-2.027%	85	14,154	-13.103%
2025-09-08	1.5800	1.5800	1.4500	1.4800	-6.329%	93	14,176	-14.865%
2025-09-05	1.4500	1.6800	1.4400	1.5800	+14.493%	5,350	14,124	-20.253%
2025-09-04	1.6400	1.6400	1.2700	1.3800	-15.854%	442	10,004	-8.696%
2025-09-03	2.0300	2.0300	1.5000	1.6400	+17.986%	162	9,610	-23.171%
2025-09-02	1.2000	1.4000	1.1600	1.3900	+6.923%	49	9,527	-9.353%
2025-08-29	1.4200	1.4200	1.2000	1.3000	-3.704%	123	9,486	-3.077%
2025-08-28	1.2100	1.3500	1.2100	1.3500	+6.299%	62	9,486	-6.667%
2025-08-27	1.2300	1.3000	1.2300	1.2700	+4.098%	11	9,540	-0.787%
2025-08-25	1.1700	1.2600	1.1600	1.2200	+4.274%	48	9,542	+3.279%
2025-08-22	1.0000	1.1700	1.0000	1.1700	+23.158%	76	9,527	+7.692%
2025-08-21	0.9400	0.9500	0.9400	0.9500	-3.061%	7	9,554	+32.632%
2025-08-20	1.0100	1.0100	0.9300	0.9800	+1.031%	111	9,549	+28.571%
2025-08-19	1.0600	1.0600	0.9700	0.9700	-9.346%	40	9,451	+29.897%
2025-08-18	1.0000	1.0700	1.0000	1.0700	+3.883%	16	9,422	+17.757%
2025-08-15	1.0200	1.0600	0.9900	1.0300	+1.980%	84	9,422	+22.330%
2025-08-14	0.9600	1.0300	0.9500	1.0100	-2.885%	122	9,396	+24.752%
2025-08-13	0.9600	1.0400	0.9600	1.0400	+8.333%	71	9,288	+21.154%
2025-08-12	0.9500	0.9600	0.9000	0.9600	-4.000%	150	9,269	+31.250%
2025-08-11	1.0400	1.0400	1.0000	1.0000	+3.093%	46	9,147	+26.000%
2025-08-08	1.0100	1.0200	0.9500	0.9700	-3.960%	120	9,141	+29.897%
2025-08-07	1.0900	1.0900	0.9800	1.0100	+7.447%	77	9,164	+24.752%
2025-08-06	0.8600	1.1600	0.8600	0.9400	-10.476%	391	9,118	+34.043%
2025-08-05	1.0800	1.2000	1.0500	1.0500	-12.500%	72	9,278	+20.000%
2025-08-04	1.3300	1.3300	1.1300	1.2000	+3.448%	66	9,232	+5.000%
2025-08-01	1.2300	1.2300	1.1300	1.1600	-25.161%	369	9,211	+8.621%
2025-07-31	1.3500	1.5500	1.3100	1.5500	+16.541%	15	8,861	-18.710%
2025-07-30	1.3500	1.3700	1.3000	1.3300	-1.481%	311	8,861	-5.263%
2025-07-29	1.5600	1.5600	1.3500	1.3500	-12.903%	109	8,633	-6.667%
2025-07-28	1.6600	1.6600	1.5500	1.5500	-11.429%	5	8,584	-18.710%
2025-07-25	1.7300	1.7700	1.7300	1.7500	+16.667%	17	8,584	-28.000%
2025-07-24	1.5500	1.5500	1.5000	1.5000	-11.765%	14	8,577	-16.000%
2025-07-23	1.7400	1.7400	1.6500	1.7000	-2.857%	122	8,576	-25.882%
2025-07-22	1.6900	1.8500	1.6900	1.7500	+8.696%	42	8,587	-28.000%
2025-07-21	1.6400	1.7500	1.5700	1.6100	-3.012%	103	8,598	-21.739%
2025-07-18	1.5100	1.6600	1.4300	1.6600	+10.667%	156	8,641	-24.096%
2025-07-17	1.3100	1.5500	1.2200	1.5000	+20.000%	271	8,656	-16.000%
2025-07-16	1.2500	1.2500	1.1500	1.2500	-8.088%	365	8,456	+0.800%
2025-07-15	1.3800	1.4500	1.3600	1.3600	+1.493%	252	8,340	-7.353%
2025-07-14	1.3900	1.3900	1.3200	1.3400	-10.667%	215	8,238	-5.970%
2025-07-11	1.6000	1.6300	1.5000	1.5000	-3.226%	40	8,070	-16.000%
2025-07-09	1.5500	1.6000	1.5400	1.5500	-4.321%	141	8,040	-18.710%
2025-07-08	1.5000	1.7000	1.5000	1.6200	+11.724%	41	7,912	-22.222%
2025-07-07	1.6600	1.6600	1.4000	1.4500	-9.375%	75	7,885	-13.103%
2025-07-03	1.6000	1.6000	1.6000	1.6000	+6.667%	2	7,874	-21.250%
2025-07-02	1.6900	1.6900	1.5000	1.5000	-15.730%	110	7,874	-16.000%
2025-07-01	1.7900	1.8400	1.6000	1.7800	-2.198%	70	7,838	-29.213%
2025-06-30	1.8600	1.9900	1.8000	1.8200	-6.667%	99	7,818	-30.769%
2025-06-27	1.8500	1.9500	1.7900	1.9500	-3.465%	77	7,761	-35.385%
2025-06-26	2.0400	2.0400	2.0200	2.0200	+1.000%	3	7,770	-37.624%
2025-06-25	1.9700	2.2900	1.9000	2.0000	0.000%	41	7,768	-37.000%
2025-06-24	2.0500	2.0600	2.0000	2.0000	-2.439%	18	7,751	-37.000%
2025-06-23	2.0800	2.0800	2.0500	2.0500	+3.015%	3	7,736	-38.537%
2025-06-20	2.0500	2.0500	1.9900	1.9900	-3.865%	10	7,734	-36.683%
2025-06-18	2.1000	2.1200	2.0700	2.0700	+1.471%	15	7,734	-39.130%
2025-06-17	2.0000	2.0400	1.9900	2.0400	-3.318%	25	7,734	-38.235%
2025-06-16	2.1400	2.2500	2.1000	2.1100	+5.500%	53	7,744	-40.284%
2025-06-13	2.1300	2.1300	2.0000	2.0000	-11.504%	106	7,724	-37.000%
2025-06-12	2.3000	2.3000	2.2100	2.2600	-4.237%	174	7,722	-44.248%
2025-06-11	2.4500	2.4500	2.2600	2.3600	+0.855%	13	7,671	-46.610%
2025-06-10	2.3200	2.4300	2.3100	2.3400	+1.739%	103	7,660	-46.154%
2025-06-09	2.2300	2.3700	2.2200	2.3000	+7.477%	71	7,683	-45.217%
2025-06-06	2.1300	2.1400	2.0900	2.1400	+0.943%	96	7,631	-41.121%
2025-06-05	2.0500	2.2100	2.0500	2.1200	-2.304%	43	7,622	-40.566%
2025-06-04	2.3000	2.3000	2.1700	2.1700	-5.652%	14	7,592	-41.935%
2025-06-03	2.3800	2.4800	2.3000	2.3000	+5.505%	55	7,584	-45.217%
2025-06-02	2.3000	2.3000	2.1300	2.1800	-9.167%	63	7,568	-42.202%
2025-05-30	2.5000	2.5200	2.4000	2.4000	-12.088%	126	7,518	-47.500%
2025-05-29	2.7500	2.8100	2.7300	2.7300	-4.878%	14	7,482	-53.846%
2025-05-28	2.8300	2.8700	2.8300	2.8700	+8.302%	3	7,487	-56.098%
2025-05-27	2.8500	2.8500	2.5600	2.6500	-7.986%	76	7,486	-52.453%
2025-05-23	2.8000	2.9500	2.8000	2.8800	-5.574%	134	7,419	-56.250%
2025-05-22	3.2000	3.2000	2.9500	3.0500	-3.175%	100	7,419	-58.689%
2025-05-21	3.5200	3.5200	3.0600	3.1500	-10.000%	184	7,430	-60.000%
2025-05-20	3.1000	3.5500	3.1000	3.5000	+29.630%	309	7,402	-64.000%
2025-05-19	2.8900	3.1500	2.7000	2.7000	-5.263%	80	7,611	-53.333%
2025-05-16	2.8000	2.8500	2.7000	2.8500	+8.779%	120	7,666	-55.789%
2025-05-15	2.5000	2.7600	2.4700	2.6200	+5.645%	27	7,721	-51.908%
2025-05-14	2.3600	2.5500	2.3300	2.4800	0.000%	84	7,743	-49.194%
2025-05-13	2.3600	2.6400	2.3600	2.4800	-1.587%	104	7,789	-49.194%
2025-05-12	2.5200	2.5200	2.4200	2.5200	+6.329%	72	7,840	-50.000%
2025-05-09	2.1000	2.5200	2.1000	2.3700	+10.233%	308	7,842	-46.835%
2025-05-08	1.6900	2.1500	1.6900	2.1500	+30.303%	255	7,905	-41.395%
2025-05-07	1.9000	2.0400	1.6500	1.6500	-20.673%	119	7,918	-23.636%
2025-05-06	2.0900	2.1200	2.0800	2.0800	-5.455%	27	7,860	-39.423%
2025-05-05	2.0500	2.2000	2.0400	2.2000	-5.983%	40	7,866	-42.727%
2025-05-02	2.3000	2.3900	2.2400	2.3400	0.000%	72	7,852	-46.154%
2025-05-01	2.4000	2.4700	2.3200	2.3400	+4.464%	119	7,840	-46.154%
2025-04-30	2.0000	2.2400	2.0000	2.2400	+5.660%	119	7,916	-43.750%
2025-04-29	2.0100	2.1200	2.0100	2.1200	+6.000%	2	7,950	-40.566%
2025-04-28	2.0000	2.0000	1.9700	2.0000	+8.108%	37	7,949	-37.000%
2025-04-25	1.6700	1.8500	1.6700	1.8500	+10.119%	122	7,952	-31.892%
2025-04-24	1.7000	1.7100	1.6600	1.6800	-4.000%	5	7,943	-25.000%
2025-04-23	1.7200	1.7500	1.6400	1.7500	+10.063%	5	7,940	-28.000%
2025-04-22	1.5600	1.5900	1.5600	1.5900	+16.912%	7	7,940	-20.755%
2025-04-21	1.5000	1.5000	1.3600	1.3600	-15.000%	56	7,940	-7.353%
2025-04-17	1.5500	1.6000	1.5500	1.6000	0.000%	7	7,930	-21.250%
2025-04-16	1.7300	1.7300	1.6000	1.6000	-4.192%	14	7,930	-21.250%
2025-04-15	1.7700	1.7900	1.6700	1.6700	-4.571%	71	7,921	-24.551%
2025-04-14	1.7200	1.7500	1.6500	1.7500	+6.061%	80	7,886	-28.000%
2025-04-11	1.6000	1.6900	1.5900	1.6500	-0.602%	1,226	7,933	-23.636%
2025-04-10	1.6500	1.6700	1.5900	1.6600	-7.778%	40	7,552	-24.096%
2025-04-09	1.6500	1.8000	1.6000	1.8000	+16.883%	218	7,570	-30.000%
2025-04-08	2.1600	2.1600	1.5000	1.5400	-6.667%	195	7,523	-18.182%
2025-04-07	1.5700	1.9700	1.5700	1.6500	-2.941%	100	7,512	-23.636%
2025-04-04	1.7100	1.8000	1.6100	1.7000	-3.955%	852	7,524	-25.882%
2025-04-03	2.0000	2.0600	1.7500	1.7700	-13.659%	82	7,700	-28.814%
2025-04-02	2.1600	2.1800	2.0500	2.0500	-16.327%	4,367	7,651	-38.537%
2025-04-01	2.2200	2.5500	2.2000	2.4500	+13.953%	282	10,360	-48.571%
2025-03-31	1.9500	2.1500	1.9500	2.1500	+3.365%	57	10,543	-41.395%
2025-03-28	2.1000	2.1300	2.0000	2.0800	-9.170%	50	10,527	-39.423%
2025-03-27	1.8700	2.4000	1.8200	2.2900	+27.222%	325	10,523	-44.978%
2025-03-26	2.0100	2.0100	1.7900	1.8000	-7.216%	28	10,538	-30.000%
2025-03-25	1.8500	1.9400	1.7800	1.9400	+2.646%	388	10,549	-35.052%
2025-03-24	1.7800	1.8900	1.7800	1.8900	+10.526%	119	10,895	-33.333%
2025-03-21	1.5300	1.7200	1.5300	1.7100	+13.245%	800	10,846	-26.316%
2025-03-20	1.5000	1.5600	1.4500	1.5100	-8.485%	42	10,988	-16.556%
2025-03-19	1.7200	1.7500	1.6100	1.6500	+2.484%	47	10,952	-23.636%
2025-03-18	1.4800	1.7000	1.4800	1.6100	+6.623%	313	10,952	-21.739%
2025-03-17	1.4500	1.5100	1.4300	1.5100	+8.633%	8	10,726	-16.556%
2025-03-14	1.4400	1.4700	1.3900	1.3900	-6.081%	184	10,721	-9.353%
2025-03-13	1.4800	1.5200	1.4300	1.4800	-6.918%	447	10,260	-14.865%
2025-03-12	1.6500	1.6600	1.5300	1.5900	+0.633%	79	10,260	-20.755%
2025-03-11	1.5000	1.5800	1.4800	1.5800	-1.863%	146	10,234	-20.253%
2025-03-10	1.6500	1.7100	1.6100	1.6100	-5.294%	196	10,231	-21.739%
2025-03-07	1.6300	1.7000	1.5700	1.7000	+3.030%	428	10,201	-25.882%
2025-03-06	1.6900	1.8000	1.6000	1.6500	-5.714%	89	10,191	-23.636%
2025-03-05	1.7800	1.8300	1.6700	1.7500	-1.130%	232	10,222	-28.000%
2025-03-04	1.7500	1.8200	1.6100	1.7700	-4.324%	816	10,385	-28.814%
2025-03-03	2.1100	2.1600	1.8500	1.8500	-5.128%	130	10,137	-31.892%
2025-02-28	2.0400	2.0700	1.9500	1.9500	+2.094%	106	10,163	-35.385%
2025-02-27	1.9000	2.1200	1.9000	1.9100	+4.372%	139	10,200	-34.031%
2025-02-26	1.9500	2.0700	1.8300	1.8300	-2.139%	70	10,119	-31.148%
2025-02-25	2.0300	2.1400	1.8700	1.8700	-8.333%	497	10,087	-32.620%
2025-02-24	2.5000	2.6000	2.0000	2.0400	-18.400%	488	10,073	-38.235%
2025-02-21	2.4300	2.6400	2.3000	2.5000	-15.254%	606	9,964	-49.600%
2025-02-20	2.9000	2.9600	2.6900	2.9500	-0.338%	192	9,910	-57.288%
2025-02-19	3.1700	3.1700	2.9400	2.9600	-7.500%	67	9,837	-57.432%
2025-02-18	2.8700	3.2000	2.8700	3.2000	+5.960%	199	9,804	-60.625%
2025-02-14	2.9700	3.1000	2.8400	3.0200	+11.852%	354	9,785	-58.278%
2025-02-13	2.4500	2.7200	2.4500	2.7000	+12.500%	159	9,785	-53.333%
2025-02-12	2.4000	2.4500	2.3500	2.4000	+1.266%	11	9,717	-47.500%
2025-02-11	2.5000	2.5000	2.3500	2.3700	-7.059%	93	9,712	-46.835%
2025-02-10	2.5300	2.6100	2.4900	2.5500	+7.143%	39	9,725	-50.588%
2025-02-07	2.5700	2.5700	2.3800	2.3800	-8.462%	800	9,701	-47.059%
2025-02-06	2.5700	2.6800	2.5500	2.6000	+3.586%	1,376	9,331	-51.538%
2025-02-05	2.6100	2.7300	2.5100	2.5100	-4.198%	183	10,126	-49.801%
2025-02-04	2.5700	2.6400	2.5700	2.6200	+8.264%	68	10,048	-51.908%
2025-02-03	2.3700	2.5400	2.3200	2.4200	-5.837%	117	10,029	-47.934%
2025-01-31	2.5600	2.6700	2.5500	2.5700	+2.800%	74	9,980	-50.973%
2025-01-30	2.5100	2.5600	2.4700	2.5000	+3.306%	137	9,976	-49.600%
2025-01-29	2.5000	2.5000	2.4000	2.4200	-4.724%	95	9,876	-47.934%