Dark

RIVN20270115C27
RIVN Jan 15 2027 27.00 Call (RIVN270115C00027000)
option OPRA

EOD

Jul 23, 2026

0.9900-13.913%(-0.1600)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0300	1.0300	0.9900	0.9900	-13.913%	17	4,384	0.000%
2026-07-22	1.3000	1.3400	1.1500	1.1500	-11.538%	219	4,375	-13.913%
2026-07-21	1.3000	1.3300	1.2700	1.3000	+4.000%	224	4,375	-23.846%
2026-07-20	1.3800	1.3800	1.2300	1.2500	+0.806%	18	4,363	-20.800%
2026-07-17	1.1200	1.2700	1.1200	1.2400	+7.826%	33	4,376	-20.161%
2026-07-16	1.2500	1.2500	1.1500	1.1500	-26.752%	20	4,368	-13.913%
2026-07-15	1.5700	1.5700	1.5700	1.5700	+21.705%	5	4,353	-36.943%
2026-07-14	1.3800	1.4000	1.2700	1.2900	-19.375%	16	4,353	-23.256%
2026-07-10	1.6000	1.6000	1.6000	1.6000	+23.077%	1	4,346	-38.125%
2026-07-07	1.6200	1.6200	1.3000	1.3000	-46.939%	132	4,347	-23.846%
2026-07-06	2.3500	2.4500	2.3100	2.4500	+26.943%	315	4,393	-59.592%
2026-07-02	1.7500	2.5000	1.7500	1.9300	+30.405%	146	4,116	-48.705%
2026-07-01	1.4800	1.4800	1.4800	1.4800	+4.965%	1	4,116	-33.108%
2026-06-30	1.3800	1.4100	1.3600	1.4100	+41.000%	16	4,116	-29.787%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+5.263%	10	4,111	-1.000%
2026-06-26	0.8400	0.9700	0.8400	0.9500	+25.000%	111	4,121	+4.211%
2026-06-25	0.7600	0.7600	0.7600	0.7600	0.000%	16	4,152	+30.263%
2026-06-24	0.9100	0.9100	0.7600	0.7600	-34.483%	11	4,158	+30.263%
2026-06-18	1.1600	1.1600	1.1600	1.1600	-14.074%	1	4,157	-14.655%
2026-06-17	1.3500	1.3500	1.3500	1.3500	+39.175%	3	4,157	-26.667%
2026-06-16	1.2500	1.2500	0.9700	0.9700	-26.515%	84	4,157	+2.062%
2026-06-15	1.3200	1.3200	1.3200	1.3200	+8.197%	1	4,155	-25.000%
2026-06-12	1.2500	1.2500	1.2200	1.2200	+16.190%	2	4,155	-18.852%
2026-06-11	0.9300	1.0800	0.9300	1.0500	+6.061%	240	4,155	-5.714%
2026-06-10	1.0800	1.0800	0.9900	0.9900	-14.655%	51	4,159	0.000%
2026-06-09	1.4300	1.4300	1.1600	1.1600	-27.044%	42	4,159	-14.655%
2026-06-08	1.6600	1.7400	1.5900	1.5900	0.000%	135	4,168	-37.736%
2026-06-05	1.7500	1.7500	1.3400	1.5900	-20.500%	9	4,134	-37.736%
2026-06-04	2.1000	2.2500	1.8900	2.0000	-6.977%	222	4,137	-50.500%
2026-06-03	2.1800	2.2000	1.9200	2.1500	+20.112%	107	4,108	-53.953%
2026-06-02	1.7000	1.9100	1.7000	1.7900	+5.294%	1,228	4,084	-44.693%
2026-06-01	1.4800	1.7000	1.4700	1.7000	+73.469%	75	4,720	-41.765%
2026-05-28	0.7900	0.9800	0.7900	0.9800	+8.889%	5	4,653	+1.020%
2026-05-27	0.9700	0.9700	0.9000	0.9000	+9.756%	26	4,657	+10.000%
2026-05-26	0.8800	0.8800	0.8200	0.8200	+1.235%	9	4,657	+20.732%
2026-05-22	0.8800	0.8800	0.8100	0.8100	-5.814%	2	4,657	+22.222%
2026-05-21	0.8600	0.8700	0.8200	0.8600	+13.158%	36	4,656	+15.116%
2026-05-20	0.6000	0.7600	0.6000	0.7600	+31.034%	14	4,656	+30.263%
2026-05-19	0.5800	0.5800	0.5800	0.5800	-6.452%	1	4,692	+70.690%
2026-05-18	0.6200	0.6400	0.6200	0.6200	-22.500%	7	4,692	+59.677%
2026-05-13	0.6900	0.8000	0.6900	0.8000	+29.032%	7	4,692	+23.750%
2026-05-12	0.6300	0.6300	0.6100	0.6200	-13.889%	14	4,692	+59.677%
2026-05-11	0.7100	0.7200	0.7100	0.7200	+4.348%	13	4,692	+37.500%
2026-05-08	0.6900	0.7000	0.6400	0.6900	-13.750%	9	4,682	+43.478%
2026-05-07	0.8000	0.8000	0.8000	0.8000	+3.896%	2	4,682	+23.750%
2026-05-06	0.7900	0.7900	0.7700	0.7700	-3.750%	4	4,681	+28.571%
2026-05-05	0.8600	0.8600	0.8000	0.8000	-12.088%	37	4,678	+23.750%
2026-05-04	0.9000	0.9100	0.7900	0.9100	-2.151%	11	4,678	+8.791%
2026-05-01	1.1300	1.1300	0.9300	0.9300	-31.111%	77	4,675	+6.452%
2026-04-30	1.3300	1.4400	1.3300	1.3500	+12.500%	118	4,675	-26.667%
2026-04-29	1.2500	1.2500	1.2000	1.2000	-19.463%	601	4,672	-17.500%
2026-04-27	1.5700	1.5700	1.4800	1.4900	+11.194%	4	4,672	-33.557%
2026-04-24	1.3000	1.3600	1.3000	1.3400	-8.219%	38	4,671	-26.119%
2026-04-23	1.4600	1.4600	1.4600	1.4600	-10.429%	3	4,636	-32.192%
2026-04-22	1.6500	1.6500	1.6300	1.6300	+1.242%	6	4,633	-39.264%
2026-04-21	1.6300	1.6300	1.5600	1.6100	+6.623%	3	4,632	-38.509%
2026-04-20	1.5100	1.5100	1.5100	1.5100	-5.625%	5	4,636	-34.437%
2026-04-17	1.6000	1.6900	1.6000	1.6000	+8.844%	35	4,636	-38.125%
2026-04-16	1.4900	1.4900	1.4600	1.4700	-2.000%	22	4,636	-32.653%
2026-04-15	1.3800	1.5000	1.2900	1.5000	+23.967%	12	4,636	-34.000%
2026-04-14	1.3400	1.3400	1.2100	1.2100	+0.833%	32	4,631	-18.182%
2026-04-13	1.2100	1.2100	1.2000	1.2000	+6.195%	2	4,642	-17.500%
2026-04-10	1.2000	1.2000	1.1300	1.1300	+6.604%	7	4,642	-12.389%
2026-04-09	1.0100	1.0900	0.9900	1.0600	+3.922%	250	4,642	-6.604%
2026-04-08	1.1400	1.1400	1.0100	1.0200	0.000%	242	4,653	-2.941%
2026-04-07	1.1700	1.1700	1.0200	1.0200	-12.821%	313	4,473	-2.941%
2026-04-06	1.2300	1.2300	1.1400	1.1700	+3.540%	50	4,194	-15.385%
2026-04-02	1.1300	1.1300	1.1300	1.1300	+5.607%	2	4,198	-12.389%
2026-04-01	1.3000	1.3400	1.0700	1.0700	-6.140%	659	4,198	-7.477%
2026-03-31	1.0500	1.1800	1.0500	1.1400	+12.871%	31	3,644	-13.158%
2026-03-30	1.0100	1.0100	1.0100	1.0100	-13.675%	10	3,645	-1.980%
2026-03-27	1.1000	1.1700	1.1000	1.1700	-3.306%	5	3,635	-15.385%
2026-03-26	1.2100	1.2100	1.2100	1.2100	-14.184%	1	3,636	-18.182%
2026-03-24	1.4800	1.4800	1.4000	1.4100	-2.759%	6	3,636	-29.787%
2026-03-23	1.3000	1.5000	1.3000	1.4500	+22.881%	24	3,636	-31.724%
2026-03-20	1.2100	1.2100	1.1800	1.1800	-16.312%	10	3,648	-16.102%
2026-03-19	1.7600	1.7600	1.4000	1.4100	+8.462%	55	3,645	-29.787%
2026-03-18	1.3000	1.3000	1.3000	1.3000	+1.563%	1	3,601	-23.846%
2026-03-17	1.2900	1.2900	1.2800	1.2800	-1.538%	20	3,601	-22.656%
2026-03-13	1.3000	1.3000	1.3000	1.3000	-7.143%	40	3,601	-23.846%
2026-03-12	1.7500	1.7500	1.4000	1.4000	-16.168%	13	3,641	-29.286%
2026-03-11	1.7500	1.7500	1.6700	1.6700	-9.730%	100	3,650	-40.719%
2026-03-10	1.9500	2.0600	1.8500	1.8500	+21.711%	14	3,650	-46.486%
2026-03-09	1.5000	1.5800	1.4800	1.5200	+11.765%	70	3,642	-34.868%
2026-03-06	1.3600	1.3600	1.3600	1.3600	+4.615%	4	3,583	-27.206%
2026-03-04	1.3000	1.3000	1.3000	1.3000	-13.333%	10	3,583	-23.846%
2026-03-03	1.5000	1.5000	1.5000	1.5000	+15.385%	10	3,573	-34.000%
2026-03-02	1.3000	1.3000	1.3000	1.3000	-10.959%	1	3,563	-23.846%
2026-02-27	1.4100	1.4600	1.4100	1.4600	-3.947%	10	3,561	-32.192%
2026-02-26	1.5200	1.5200	1.5200	1.5200	+2.703%	1	3,561	-34.868%
2026-02-25	1.4800	1.4800	1.4800	1.4800	-2.632%	2	3,560	-33.108%
2026-02-24	1.5200	1.5200	1.5200	1.5200	+7.042%	1	3,560	-34.868%
2026-02-23	1.5400	1.5400	1.3700	1.4200	-0.699%	29	3,560	-30.282%
2026-02-20	1.5000	1.5400	1.4300	1.4300	-10.625%	10	3,533	-30.769%
2026-02-19	1.6000	1.6000	1.6000	1.6000	-18.782%	1	3,535	-38.125%
2026-02-18	2.0500	2.0500	1.9700	1.9700	-7.075%	25	3,534	-49.746%
2026-02-17	2.3400	2.3400	2.0000	2.1200	-19.697%	34	3,549	-53.302%
2026-02-13	1.9800	2.8200	1.9800	2.6400	+89.928%	36	3,553	-62.500%
2026-02-12	1.6000	1.6000	1.3700	1.3900	-9.740%	42	3,553	-28.777%
2026-02-11	1.5400	1.5400	1.5400	1.5400	-9.412%	1	3,592	-35.714%
2026-02-10	1.9000	1.9000	1.7000	1.7000	+32.813%	11	3,592	-41.765%
2026-02-06	1.2600	1.3600	1.2600	1.2800	-3.759%	303	3,583	-22.656%
2026-02-05	1.3700	1.3700	1.3300	1.3300	-0.746%	5	3,583	-25.564%
2026-02-03	1.3000	1.6000	1.3000	1.3400	-13.548%	4	3,583	-26.119%
2026-02-02	1.5500	1.5500	1.5500	1.5500	+9.155%	8	3,584	-36.129%
2026-01-30	1.6000	1.6000	1.4100	1.4200	-19.318%	67	3,576	-30.282%
2026-01-28	1.7600	1.7600	1.7600	1.7600	+6.667%	5	3,598	-43.750%
2026-01-27	1.6400	1.6600	1.5500	1.6500	-9.341%	145	3,593	-40.000%
2026-01-26	1.8200	1.8400	1.7000	1.8200	-20.870%	9	3,550	-45.604%
2026-01-22	2.3000	2.3000	2.3000	2.3000	+12.195%	1	3,548	-56.957%
2026-01-21	2.0000	2.0800	1.9900	2.0500	+3.015%	35	3,548	-51.707%
2026-01-20	2.0000	2.0100	1.9500	1.9900	-16.034%	95	3,527	-50.251%
2026-01-16	2.2500	2.3700	2.2500	2.3700	-1.250%	25	3,510	-58.228%
2026-01-15	2.4000	2.4500	2.4000	2.4000	-4.762%	4	3,510	-58.750%
2026-01-14	2.8700	2.9000	2.5200	2.5200	-18.710%	18	3,508	-60.714%
2026-01-13	3.3000	3.3000	3.1000	3.1000	-8.012%	2	3,512	-68.065%
2026-01-12	3.3500	3.3700	3.3500	3.3700	-4.802%	3	3,512	-70.623%
2026-01-09	3.6000	3.6000	3.5400	3.5400	-13.235%	21	3,511	-72.034%
2026-01-08	4.2000	4.2000	4.0800	4.0800	+7.368%	4	3,491	-75.735%
2026-01-07	3.8000	3.8000	3.8000	3.8000	+5.263%	2	3,487	-73.947%
2026-01-06	3.6000	3.6100	3.2000	3.6100	-2.432%	11	3,487	-72.576%
2026-01-05	3.7000	3.7000	3.7000	3.7000	-0.270%	20	3,482	-73.243%
2026-01-02	4.0500	4.0500	3.5000	3.7100	-4.872%	12	3,482	-73.315%
2025-12-31	3.7400	3.9000	3.7400	3.9000	+5.978%	8	3,471	-74.615%
2025-12-30	4.0000	4.0000	3.6500	3.6800	-14.419%	35	3,471	-73.098%
2025-12-29	4.3600	4.5000	4.3000	4.3000	-3.371%	85	3,496	-76.977%
2025-12-26	4.5000	4.6500	4.4000	4.4500	-5.720%	509	3,492	-77.753%
2025-12-24	4.7200	4.7200	4.7200	4.7200	+2.832%	10	3,881	-79.025%
2025-12-23	4.6000	4.7000	4.5400	4.5900	-8.200%	124	3,881	-78.431%
2025-12-22	5.6500	5.7000	5.0000	5.0000	-11.348%	117	3,881	-80.200%
2025-12-19	4.6000	5.6500	4.6000	5.6400	+32.706%	90	3,875	-82.447%
2025-12-18	3.3500	4.6500	3.3500	4.2500	+37.097%	18	3,895	-76.706%
2025-12-16	3.3000	3.3000	3.1000	3.1000	-12.676%	6	3,891	-68.065%
2025-12-15	3.6500	3.9000	3.5500	3.5500	-2.740%	16	3,892	-72.113%
2025-12-12	2.5000	3.9000	2.5000	3.6500	+53.361%	540	3,894	-72.877%
2025-12-11	2.7000	2.7600	2.3000	2.3800	-18.213%	44	3,527	-58.403%
2025-12-10	2.9100	2.9100	2.9100	2.9100	+1.394%	3	3,518	-65.979%
2025-12-09	2.8700	2.8700	2.8700	2.8700	-1.034%	1	3,521	-65.505%
2025-12-08	2.8400	2.9000	2.8400	2.9000	-12.121%	11	3,521	-65.862%
2025-12-05	3.4500	3.4500	3.3000	3.3000	0.000%	5	3,514	-70.000%
2025-12-04	3.2700	3.3000	3.2700	3.3000	+10.000%	2	3,509	-70.000%
2025-12-02	2.9000	3.1000	2.9000	3.0000	+1.351%	14	3,507	-67.000%
2025-12-01	2.7900	2.9600	2.7900	2.9600	+13.846%	40	3,509	-66.554%
2025-11-28	2.2000	2.7100	2.2000	2.6000	+5.263%	110	3,532	-61.923%
2025-11-26	2.4700	2.4700	2.4700	2.4700	+24.747%	2	3,541	-59.919%
2025-11-24	1.9500	1.9800	1.9500	1.9800	+3.125%	152	3,541	-50.000%
2025-11-21	1.8500	1.9500	1.8500	1.9200	-0.518%	4	3,390	-48.438%
2025-11-18	1.9300	1.9300	1.9300	1.9300	-5.854%	25	3,394	-48.705%
2025-11-17	1.9700	2.0500	1.9700	2.0500	-2.844%	38	3,419	-51.707%
2025-11-14	2.3500	2.3500	2.1100	2.1100	-20.377%	38	3,441	-53.081%
2025-11-13	3.0000	3.0500	2.4100	2.6500	-13.961%	124	3,419	-62.642%
2025-11-12	2.6200	3.2000	2.4800	3.0800	-1.282%	114	3,367	-67.857%
2025-11-11	2.2500	3.1500	2.2500	3.1200	+41.818%	149	3,363	-68.269%
2025-11-10	1.7100	2.2100	1.6100	2.2000	+30.952%	160	3,435	-55.000%
2025-11-07	1.3900	1.7400	1.3100	1.6800	+4.348%	590	3,551	-41.071%
2025-11-06	1.5500	1.7600	1.3800	1.6100	-7.471%	88	3,897	-38.509%
2025-11-05	1.2400	1.8500	1.2400	1.7400	+47.458%	135	3,905	-43.103%
2025-11-04	1.1400	1.3100	1.1000	1.1800	-15.108%	133	3,926	-16.102%
2025-11-03	1.3100	1.4600	1.2800	1.3900	+3.731%	116	3,947	-28.777%
2025-10-31	1.1400	1.3900	1.1400	1.3400	+3.077%	125	3,947	-26.119%
2025-10-30	1.2200	1.3200	1.1800	1.3000	-2.985%	124	3,946	-23.846%
2025-10-29	1.2400	1.4000	0.9900	1.3400	+3.077%	108	3,950	-26.119%
2025-10-28	1.2000	1.3600	1.2000	1.3000	+5.691%	138	3,950	-23.846%
2025-10-27	1.1300	1.3300	1.1300	1.2300	+6.034%	94	3,968	-19.512%
2025-10-24	1.1300	1.2400	1.0900	1.1600	-7.200%	137	3,968	-14.655%
2025-10-23	1.0800	1.2700	1.0700	1.2500	+4.167%	171	3,948	-20.800%
2025-10-22	1.1300	1.2500	1.1000	1.2000	-4.000%	93	3,911	-17.500%
2025-10-21	1.1500	1.3400	1.1500	1.2500	+3.306%	118	3,911	-20.800%
2025-10-20	1.1600	1.2500	1.1300	1.2100	-2.419%	88	3,908	-18.182%
2025-10-17	1.1700	1.2700	1.1700	1.2400	-6.061%	98	3,908	-20.161%
2025-10-16	1.2400	1.3200	1.1800	1.3200	-2.222%	121	3,910	-25.000%
2025-10-15	1.1700	1.5000	1.1700	1.3500	+4.651%	204	3,911	-26.667%
2025-10-14	1.1500	1.3300	1.1500	1.2900	+4.878%	572	3,897	-23.256%
2025-10-13	1.2200	1.2900	1.1900	1.2300	-4.651%	119	3,377	-19.512%
2025-10-10	1.2200	1.3400	1.1500	1.2900	+9.322%	414	3,377	-23.256%
2025-10-09	1.1800	1.2500	1.1400	1.1800	-4.065%	27	3,233	-16.102%
2025-10-08	1.2600	1.2700	1.1900	1.2300	-5.385%	103	3,232	-19.512%
2025-10-07	1.3200	1.3900	1.2300	1.3000	-3.704%	33	3,211	-23.846%
2025-10-06	1.7000	1.7000	1.2800	1.3500	+3.846%	57	3,211	-26.667%
2025-10-03	1.3000	1.4300	1.2900	1.3000	-2.256%	205	3,300	-23.846%
2025-10-02	1.4800	1.5700	1.2200	1.3300	-17.901%	235	3,380	-25.564%
2025-10-01	1.7100	1.7200	1.5600	1.6200	+3.185%	55	3,259	-38.889%
2025-09-30	1.8500	1.8500	1.5700	1.5700	-17.801%	56	3,260	-36.943%
2025-09-29	1.7500	1.9100	1.7300	1.9100	-4.500%	65	3,266	-48.168%
2025-09-26	2.0000	2.0000	2.0000	2.0000	+8.108%	1	3,264	-50.500%
2025-09-25	1.7800	1.8500	1.7800	1.8500	-5.128%	16	3,263	-46.486%
2025-09-24	1.8200	2.0000	1.8200	1.9500	+5.405%	37	3,277	-49.231%
2025-09-23	1.7800	1.8500	1.7800	1.8500	+4.520%	43	3,312	-46.486%
2025-09-22	1.6700	1.7700	1.6400	1.7700	+22.069%	51	3,355	-44.068%
2025-09-19	1.3700	1.4500	1.3700	1.4500	+5.072%	2	3,318	-31.724%
2025-09-18	1.3800	1.3800	1.3800	1.3800	+1.471%	1	3,318	-28.261%
2025-09-17	1.3600	1.3600	1.3600	1.3600	-8.108%	1	3,317	-27.206%
2025-09-16	1.2200	1.4800	1.2200	1.4800	+24.370%	774	3,318	-33.108%
2025-09-15	1.1900	1.1900	1.1900	1.1900	+1.709%	3	2,660	-16.807%
2025-09-12	1.0700	1.1800	1.0500	1.1700	-10.000%	17	2,657	-15.385%
2025-09-11	1.4000	1.4000	1.3000	1.3000	-1.515%	51	2,642	-23.846%
2025-09-10	1.2300	1.3200	1.1800	1.3200	+11.864%	5	2,592	-25.000%
2025-09-09	1.2600	1.2800	1.1400	1.1800	-6.349%	28	2,594	-16.102%
2025-09-08	1.3100	1.3100	1.2500	1.2600	-8.029%	4	2,594	-21.429%
2025-09-05	1.3700	1.4400	1.2500	1.3700	+20.175%	139	2,593	-27.737%
2025-09-04	1.2500	1.3200	1.0900	1.1400	-17.391%	33	2,589	-13.158%
2025-09-03	1.2700	1.5100	1.2700	1.3800	+16.949%	126	2,588	-28.261%
2025-09-02	1.0800	1.1800	0.9900	1.1800	+53.247%	284	2,581	-16.102%
2025-08-29	1.0600	1.1500	0.7700	0.7700	-30.000%	1,048	3,116	+28.571%
2025-08-28	1.1000	1.1400	1.0900	1.1000	+1.852%	1,052	3,116	-10.000%
2025-08-27	1.1000	1.1000	1.0800	1.0800	+33.333%	66	2,089	-8.333%
2025-08-26	0.8100	0.8100	0.8100	0.8100	-22.857%	1	2,024	+22.222%
2025-08-25	1.2000	1.2000	1.0500	1.0500	+9.375%	3	2,024	-5.714%
2025-08-22	0.9200	0.9600	0.9200	0.9600	+18.519%	8	2,021	+3.125%
2025-08-21	0.8000	0.8100	0.8000	0.8100	-3.571%	2	2,020	+22.222%
2025-08-20	0.8000	0.8400	0.8000	0.8400	-1.176%	2	2,021	+17.857%
2025-08-19	0.9300	0.9300	0.8500	0.8500	-6.593%	3	2,020	+16.471%
2025-08-18	0.8500	0.9100	0.8500	0.9100	+1.111%	12	2,018	+8.791%
2025-08-15	0.8800	0.9000	0.8800	0.9000	+13.924%	2	2,008	+10.000%
2025-08-14	0.7900	0.7900	0.7900	0.7900	-2.469%	1	2,008	+25.316%
2025-08-13	0.8100	0.8100	0.8100	0.8100	+2.532%	2	2,008	+22.222%
2025-08-12	0.7900	0.8000	0.7500	0.7900	-5.952%	4	2,006	+25.316%
2025-08-11	0.8700	0.8800	0.8400	0.8400	+2.439%	42	2,006	+17.857%
2025-08-08	0.8800	0.8800	0.8200	0.8200	0.000%	18	2,045	+20.732%
2025-08-07	0.8900	0.8900	0.8200	0.8200	-1.205%	5	2,050	+20.732%
2025-08-06	0.8000	0.8300	0.8000	0.8300	-14.433%	6	2,050	+19.277%
2025-08-05	0.9500	0.9700	0.9500	0.9700	-3.000%	21	2,045	+2.062%
2025-08-04	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,024	-1.000%
2025-08-01	1.0600	1.0600	0.9800	1.0000	-7.407%	5	2,025	-1.000%
2025-07-31	1.1100	1.1100	1.0800	1.0800	-6.897%	2	2,025	-8.333%
2025-07-30	1.1100	1.1700	1.0700	1.1600	-1.695%	48	2,025	-14.655%
2025-07-29	1.3000	1.3000	1.1800	1.1800	-9.231%	104	2,003	-16.102%
2025-07-28	1.4100	1.4100	1.3000	1.3000	-11.565%	24	2,002	-23.846%
2025-07-25	1.4800	1.5600	1.4700	1.4700	+8.889%	5	2,000	-32.653%
2025-07-24	1.3500	1.3500	1.3500	1.3500	-5.594%	1	1,997	-26.667%
2025-07-23	1.5000	1.5000	1.4300	1.4300	-3.378%	9	1,997	-30.769%
2025-07-22	1.6000	1.6000	1.4800	1.4800	+8.824%	6	2,000	-33.108%
2025-07-21	1.5000	1.5000	1.3600	1.3600	-5.556%	14	1,995	-27.206%
2025-07-18	1.1800	1.4600	1.1800	1.4400	+18.033%	34	1,995	-31.250%
2025-07-17	1.2500	1.3300	1.1800	1.2200	+22.000%	26	1,965	-18.852%
2025-07-16	1.0300	1.0300	1.0000	1.0000	-13.043%	9	1,964	-1.000%
2025-07-15	1.2200	1.2200	1.1500	1.1500	-1.709%	13	1,963	-13.913%
2025-07-14	1.1700	1.1700	1.1700	1.1700	-6.400%	2	1,959	-15.385%
2025-07-11	1.3200	1.3500	1.2500	1.2500	-5.303%	111	1,957	-20.800%
2025-07-10	1.3200	1.3200	1.3200	1.3200	-5.714%	2	1,849	-25.000%
2025-07-08	1.4100	1.4100	1.4000	1.4000	+13.821%	9	1,851	-29.286%
2025-07-07	1.4400	1.4400	1.2300	1.2300	-13.380%	2	1,852	-19.512%
2025-07-03	1.4500	1.4500	1.3900	1.4200	+3.650%	4	1,849	-30.282%
2025-07-02	1.4900	1.4900	1.3700	1.3700	+3.008%	22	1,849	-27.737%
2025-07-01	1.4600	1.4600	1.3300	1.3300	-16.875%	4	1,848	-25.564%
2025-06-27	1.6000	1.6000	1.6000	1.6000	-11.602%	1	1,849	-38.125%
2025-06-26	1.8100	1.8100	1.8100	1.8100	+6.471%	4	1,848	-45.304%
2025-06-25	1.7700	1.7700	1.7000	1.7000	-2.857%	12	1,844	-41.765%
2025-06-24	1.8000	1.8000	1.7500	1.7500	+1.156%	26	1,843	-43.429%
2025-06-20	1.7300	1.7300	1.7300	1.7300	-6.989%	4	1,869	-42.775%
2025-06-18	1.8000	1.8600	1.8000	1.8600	+5.682%	2	1,869	-46.774%
2025-06-17	1.7600	1.7700	1.7600	1.7600	-7.368%	22	1,869	-43.750%
2025-06-16	1.9000	1.9000	1.9000	1.9000	-5.000%	10	1,851	-47.895%
2025-06-12	1.9700	2.0200	1.9700	2.0000	-3.846%	3	1,841	-50.500%
2025-06-11	2.0800	2.0800	2.0800	2.0800	+1.463%	1	1,840	-52.404%
2025-06-09	1.9200	2.0500	1.9200	2.0500	+9.043%	4	1,840	-51.707%
2025-06-06	1.8700	1.8800	1.8700	1.8800	-2.083%	136	1,840	-47.340%
2025-06-05	1.8600	1.9200	1.8600	1.9200	-6.341%	2	1,840	-48.438%
2025-06-03	2.0500	2.0500	2.0500	2.0500	+7.330%	5	1,839	-51.707%
2025-06-02	1.9400	1.9500	1.9000	1.9100	-13.182%	55	1,834	-48.168%
2025-05-30	2.1800	2.2000	2.1800	2.2000	-3.084%	4	1,839	-55.000%
2025-05-29	2.3200	2.3200	2.2500	2.2700	-8.468%	4	1,840	-56.388%
2025-05-28	2.3900	2.4800	2.3900	2.4800	+8.297%	6	1,841	-60.081%
2025-05-27	2.4000	2.4000	2.2700	2.2900	-12.595%	19	1,837	-56.769%
2025-05-23	2.5500	2.6200	2.5500	2.6200	-2.963%	56	1,871	-62.214%
2025-05-22	2.6100	2.7000	2.6100	2.7000	-5.923%	67	1,871	-63.333%
2025-05-21	3.0500	3.0500	2.8200	2.8700	-5.902%	33	1,936	-65.505%
2025-05-20	2.9100	3.2000	2.9100	3.0500	+12.546%	43	1,955	-67.541%
2025-05-19	2.5100	2.7200	2.5100	2.7100	+7.968%	7	1,979	-63.469%
2025-05-16	2.4500	2.5100	2.4500	2.5100	+7.725%	4	1,980	-60.558%
2025-05-15	2.3500	2.4300	2.3000	2.3300	+10.427%	8	1,979	-57.511%
2025-05-14	2.1100	2.1100	2.1100	2.1100	-6.222%	1	1,979	-53.081%
2025-05-12	2.2500	2.2500	2.2500	2.2500	+6.635%	1	1,978	-56.000%
2025-05-09	2.0000	2.1100	2.0000	2.1100	+7.107%	108	1,978	-53.081%
2025-05-08	1.6000	1.9700	1.6000	1.9700	+39.716%	4	1,971	-49.746%
2025-05-07	1.7400	1.7900	1.4100	1.4100	-23.784%	14	1,971	-29.787%
2025-05-06	1.9100	1.9100	1.8500	1.8500	-0.538%	9	1,971	-46.486%
2025-05-05	1.9000	1.9000	1.8500	1.8600	-11.005%	22	1,964	-46.774%
2025-05-02	2.0900	2.0900	2.0900	2.0900	+4.500%	4	1,964	-52.632%
2025-05-01	2.0800	2.1500	2.0000	2.0000	-2.439%	139	2,082	-50.500%
2025-04-30	1.7700	2.0500	1.7700	2.0500	+10.811%	8	2,083	-51.707%
2025-04-29	1.8500	1.8500	1.8500	1.8500	+25.000%	13	2,087	-46.486%
2025-04-25	1.5200	1.5200	1.4800	1.4800	-6.329%	4	2,084	-33.108%
2025-04-24	1.5700	1.5800	1.5700	1.5800	+2.597%	2	2,084	-37.342%
2025-04-23	1.6100	1.6100	1.5000	1.5400	+10.000%	3	2,084	-35.714%
2025-04-22	1.4600	1.5000	1.4000	1.4000	+10.236%	6	2,082	-29.286%
2025-04-21	1.3000	1.3000	1.2700	1.2700	-18.065%	9	2,079	-22.047%
2025-04-15	1.5500	1.5500	1.5500	1.5500	+3.333%	2	2,088	-36.129%
2025-04-10	1.5000	1.5000	1.5000	1.5000	-6.250%	8	2,088	-34.000%
2025-04-09	1.3600	1.6000	1.3600	1.6000	+24.031%	7	2,096	-38.125%
2025-04-08	1.5900	1.6200	1.2900	1.2900	-14.000%	5	2,101	-23.256%
2025-04-04	1.5000	1.5000	1.5000	1.5000	-5.063%	6	2,098	-34.000%
2025-04-03	1.6000	1.6000	1.5100	1.5800	-12.222%	17	2,098	-37.342%
2025-04-02	1.9800	1.9800	1.8000	1.8000	-15.888%	53	2,103	-45.000%
2025-04-01	2.2000	2.2800	2.1400	2.1400	+9.184%	53	2,111	-53.738%
2025-03-31	1.7500	1.9600	1.7500	1.9600	+7.692%	5	2,115	-49.490%
2025-03-28	2.1200	2.1200	1.8200	1.8200	-16.514%	100	2,112	-45.604%
2025-03-27	1.7200	2.1800	1.7200	2.1800	+24.571%	62	2,102	-54.587%
2025-03-26	1.8000	1.8000	1.7400	1.7500	+9.375%	4	2,099	-43.429%
2025-03-25	1.7100	1.7100	1.6000	1.6000	-4.762%	7	2,098	-38.125%
2025-03-24	1.6300	1.6800	1.6300	1.6800	+22.628%	8	2,098	-41.071%
2025-03-21	1.3700	1.3700	1.3700	1.3700	+5.385%	2	2,105	-27.737%
2025-03-20	1.3200	1.3500	1.3000	1.3000	-7.801%	5	2,105	-23.846%
2025-03-19	1.5500	1.5500	1.4100	1.4100	-2.759%	239	2,102	-29.787%
2025-03-18	1.4600	1.4900	1.4500	1.4500	+10.687%	18	1,870	-31.724%
2025-03-17	1.2700	1.3500	1.2700	1.3100	+1.550%	10	1,854	-24.427%
2025-03-14	1.2700	1.2900	1.2500	1.2900	0.000%	8	1,852	-23.256%
2025-03-13	1.3100	1.3100	1.2900	1.2900	-7.857%	3	1,849	-23.256%
2025-03-12	1.3400	1.4000	1.3400	1.4000	0.000%	12	1,849	-29.286%
2025-03-11	1.4000	1.4000	1.4000	1.4000	-4.762%	5	1,841	-29.286%
2025-03-10	1.8000	1.8000	1.4700	1.4700	-2.000%	22	1,836	-32.653%
2025-03-07	1.5000	1.5000	1.5000	1.5000	0.000%	4	1,825	-34.000%
2025-03-06	1.5000	1.5000	1.5000	1.5000	-3.846%	2	1,821	-34.000%
2025-03-05	1.6000	1.6000	1.5600	1.5600	-1.887%	3	1,821	-36.538%
2025-03-04	1.6200	1.6200	1.5900	1.5900	-14.973%	6	1,818	-37.736%
2025-03-03	1.8700	1.8700	1.8700	1.8700	+2.186%	4	1,812	-47.059%
2025-02-28	1.8000	1.9000	1.7500	1.8300	+10.241%	24	1,808	-45.902%
2025-02-26	1.7700	1.7700	1.6500	1.6600	-4.046%	7	1,800	-40.361%
2025-02-25	1.8300	1.8300	1.7300	1.7300	-7.979%	11	1,800	-42.775%
2025-02-24	2.1000	2.1000	1.8500	1.8800	-20.000%	53	1,800	-47.340%
2025-02-21	2.9600	2.9600	2.1600	2.3500	-3.292%	37	1,787	-57.872%
2025-02-20	2.5000	2.6000	2.4300	2.4300	-14.437%	11	1,776	-59.259%
2025-02-18	2.6800	2.8900	2.6800	2.8400	+1.429%	11	1,766	-65.141%
2025-02-14	2.6600	2.8400	2.5700	2.8000	+13.360%	240	1,657	-64.643%
2025-02-13	2.4100	2.4700	2.3400	2.4700	+14.884%	60	1,649	-59.919%
2025-02-12	2.2200	2.3200	2.1500	2.1500	+2.381%	5	1,649	-53.953%
2025-02-11	2.1500	2.1500	2.1000	2.1000	-8.696%	46	1,644	-52.857%
2025-02-10	2.2600	2.3300	2.2600	2.3000	+4.545%	63	1,642	-56.957%
2025-02-07	2.2500	2.2700	2.2000	2.2000	-3.930%	246	1,644	-55.000%
2025-02-06	2.4600	2.4600	2.2900	2.2900	-3.376%	26	1,657	-56.769%
2025-02-05	2.3600	2.3700	2.3600	2.3700	-0.420%	2	1,657	-58.228%
2025-02-04	2.2400	2.4000	2.2400	2.3800	+7.207%	74	1,657	-58.403%
2025-02-03	2.0700	2.2200	2.0700	2.2200	-3.896%	94	1,695	-55.405%
2025-01-31	2.3200	2.3200	2.3100	2.3100	+0.873%	26	1,693	-57.143%
2025-01-30	2.2700	2.2900	2.2700	2.2900	-2.553%	3	1,684	-56.769%
2025-01-28	2.4500	2.4500	2.3000	2.3500	-3.292%	25	1,681	-57.872%
2025-01-24	2.4200	2.5300	2.4200	2.4300	+6.114%	106	1,672	-59.259%
2025-01-23	2.4600	2.4600	2.1900	2.2900	-4.583%	31	1,701	-56.769%
2025-01-22	2.4500	2.5900	2.4000	2.4000	-7.692%	503	1,671	-58.750%
2025-01-21	2.7000	2.7700	2.5600	2.6000	-16.667%	25	1,174	-61.923%
2025-01-17	3.4600	3.5000	3.1200	3.1200	+1.961%	52	1,185	-68.269%
2025-01-16	3.0600	3.0600	3.0600	3.0600	+5.517%	1	1,185	-67.647%
2025-01-15	3.3400	3.3400	2.9000	2.9000	+5.455%	15	1,185	-65.862%
2025-01-14	2.9300	2.9300	2.7500	2.7500	-5.172%	14	1,171	-64.000%
2025-01-13	2.8500	2.9000	2.7500	2.9000	-4.918%	217	1,169	-65.862%
2025-01-10	3.0500	3.0500	3.0500	3.0500	-6.154%	2	1,163	-67.541%
2025-01-08	3.4000	3.4000	3.1500	3.2500	-8.451%	20	1,147	-69.538%
2025-01-07	3.7800	3.7800	3.5500	3.5500	-8.505%	23	1,147	-72.113%
2025-01-06	4.1800	4.2500	3.8600	3.8800	-8.057%	76	1,138	-74.485%
2025-01-03	3.6000	4.4500	3.6000	4.2200	+43.051%	288	1,101	-76.540%
2025-01-02	2.9700	3.0700	2.9500	2.9500	-4.221%	58	1,096	-66.441%
2024-12-31	3.3000	3.4000	3.0800	3.0800	-0.324%	3	1,065	-67.857%
2024-12-30	2.9500	3.1000	2.8700	3.0900	-1.905%	758	1,065	-67.961%
2024-12-27	3.3500	3.3500	3.0000	3.1500	-5.970%	94	398	-68.571%
2024-12-26	3.7500	3.7500	3.3400	3.3500	+1.515%	5	398	-70.448%
2024-12-24	3.3000	3.5500	3.2500	3.3000	0.000%	36	380	-70.000%
2024-12-23	3.3500	3.5000	3.2900	3.3000	0.000%	6	380	-70.000%
2024-12-20	3.0000	3.4000	3.0000	3.3000	+8.197%	206	377	-70.000%
2024-12-19	3.1500	3.1500	2.9000	3.0500	+7.774%	40	312	-67.541%
2024-12-18	3.9000	3.9000	2.8300	2.8300	-26.494%	70	293	-65.018%
2024-12-17	3.9100	4.0500	3.8500	3.8500	-4.938%	47	234	-74.286%
2024-12-16	3.4500	4.9000	3.3000	4.0500	+15.714%	192	218	-75.556%
2024-12-13	3.2800	3.5000	3.2800	3.5000	+3.858%	130	250	-71.714%
2024-12-12	3.3000	3.3700	3.0100	3.3700	+5.643%	122	185	-70.623%
2024-12-11	3.2000	3.2000	3.1900	3.1900	-1.846%	6	73	-68.966%
2024-12-10	3.2500	3.5000	3.2500	3.2500	0.000%	57	57	-69.538%