Dark

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

EOD

Oct 1, 2026

0.2400-4.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2400	0.2400	0.2400	0.2400	-4.000%	1	4,192	0.000%
2026-09-30	0.2500	0.2500	0.2500	0.2500	0.000%	1	4,192	-4.000%
2026-09-29	0.2500	0.2500	0.2500	0.2500	-3.846%	51	4,193	-4.000%
2026-09-25	0.2600	0.2600	0.2600	0.2600	+4.000%	1	4,242	-7.692%
2026-09-24	0.2500	0.2500	0.2500	0.2500	-13.793%	3	4,241	-4.000%
2026-09-21	0.2900	0.2900	0.2900	0.2900	-19.444%	1	4,241	-17.241%
2026-09-17	0.3400	0.3600	0.3400	0.3600	+20.000%	51	4,242	-33.333%
2026-09-16	0.3200	0.3800	0.0700	0.3000	-26.829%	9	4,292	-20.000%
2026-09-11	0.4300	0.4300	0.4000	0.4100	-4.651%	110	4,299	-41.463%
2026-09-09	0.4300	0.4300	0.4300	0.4300	+13.158%	1	4,299	-44.186%
2026-09-04	0.3800	0.3800	0.3800	0.3800	0.000%	1	4,298	-36.842%
2026-09-03	0.3800	0.3800	0.3800	0.3800	+2.703%	21	4,298	-36.842%
2026-09-01	0.3700	0.3900	0.3400	0.3700	-17.778%	142	4,319	-35.135%
2026-08-31	0.4500	0.4500	0.4500	0.4500	+2.273%	1	4,317	-46.667%
2026-08-28	0.4400	0.4600	0.4200	0.4400	-20.000%	43	4,318	-45.455%
2026-08-27	0.5700	0.5800	0.5400	0.5500	+10.000%	379	4,341	-56.364%
2026-08-26	0.5100	0.5200	0.4800	0.5000	-18.033%	20	4,337	-52.000%
2026-08-25	0.6100	0.6100	0.6100	0.6100	-11.594%	2	4,339	-60.656%
2026-08-24	0.6900	0.6900	0.6900	0.6900	-2.817%	3	4,337	-65.217%
2026-08-21	0.6000	0.7100	0.5500	0.7100	+39.216%	22	4,334	-66.197%
2026-08-20	0.5100	0.5100	0.5100	0.5100	+45.714%	25	4,336	-52.941%
2026-08-18	0.3500	0.3600	0.3500	0.3500	-22.222%	3	4,351	-31.429%
2026-08-14	0.5200	0.5200	0.4500	0.4500	-18.182%	7	4,353	-46.667%
2026-08-13	0.5400	0.5500	0.5400	0.5500	-1.786%	45	4,348	-56.364%
2026-08-12	0.6000	0.6000	0.5600	0.5600	-11.111%	14	4,368	-57.143%
2026-08-11	0.6300	0.6300	0.6300	0.6300	+8.621%	2	4,365	-61.905%
2026-08-10	0.5800	0.5800	0.5800	0.5800	0.000%	8	4,365	-58.621%
2026-08-07	0.5500	0.5800	0.5500	0.5800	0.000%	2	4,357	-58.621%
2026-08-06	0.5800	0.5800	0.5800	0.5800	+1.754%	8	4,357	-58.621%
2026-08-05	0.5800	0.5800	0.5700	0.5700	-13.636%	3	4,365	-57.895%
2026-08-04	0.6000	0.6700	0.5900	0.6600	+10.000%	368	4,366	-63.636%
2026-08-03	0.6600	0.6600	0.6000	0.6000	-9.091%	50	4,390	-60.000%
2026-07-31	0.8000	0.8000	0.6000	0.6600	-28.261%	80	4,390	-63.636%
2026-07-30	0.9700	0.9700	0.8800	0.9200	+4.545%	44	4,391	-73.913%
2026-07-28	0.8800	0.8800	0.8800	0.8800	+8.642%	5	4,390	-72.727%
2026-07-24	0.8600	0.8600	0.8100	0.8100	-18.182%	22	4,390	-70.370%
2026-07-23	1.0300	1.0300	0.9900	0.9900	-13.913%	17	4,384	-75.758%
2026-07-22	1.3000	1.3400	1.1500	1.1500	-11.538%	219	4,375	-79.130%
2026-07-21	1.3000	1.3300	1.2700	1.3000	+4.000%	224	4,375	-81.538%
2026-07-20	1.3800	1.3800	1.2300	1.2500	+0.806%	18	4,363	-80.800%
2026-07-17	1.1200	1.2700	1.1200	1.2400	+7.826%	33	4,376	-80.645%
2026-07-16	1.2500	1.2500	1.1500	1.1500	-26.752%	20	4,368	-79.130%
2026-07-15	1.5700	1.5700	1.5700	1.5700	+21.705%	5	4,353	-84.713%
2026-07-14	1.3800	1.4000	1.2700	1.2900	-19.375%	16	4,353	-81.395%
2026-07-10	1.6000	1.6000	1.6000	1.6000	+23.077%	1	4,346	-85.000%
2026-07-07	1.6200	1.6200	1.3000	1.3000	-46.939%	132	4,347	-81.538%
2026-07-06	2.3500	2.4500	2.3100	2.4500	+26.943%	315	4,393	-90.204%
2026-07-02	1.7500	2.5000	1.7500	1.9300	+30.405%	146	4,116	-87.565%
2026-07-01	1.4800	1.4800	1.4800	1.4800	+4.965%	1	4,116	-83.784%
2026-06-30	1.3800	1.4100	1.3600	1.4100	+41.000%	16	4,116	-82.979%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+5.263%	10	4,111	-76.000%
2026-06-26	0.8400	0.9700	0.8400	0.9500	+25.000%	111	4,121	-74.737%
2026-06-25	0.7600	0.7600	0.7600	0.7600	0.000%	16	4,152	-68.421%
2026-06-24	0.9100	0.9100	0.7600	0.7600	-34.483%	11	4,158	-68.421%
2026-06-18	1.1600	1.1600	1.1600	1.1600	-14.074%	1	4,157	-79.310%
2026-06-17	1.3500	1.3500	1.3500	1.3500	+39.175%	3	4,157	-82.222%
2026-06-16	1.2500	1.2500	0.9700	0.9700	-26.515%	84	4,157	-75.258%
2026-06-15	1.3200	1.3200	1.3200	1.3200	+8.197%	1	4,155	-81.818%
2026-06-12	1.2500	1.2500	1.2200	1.2200	+16.190%	2	4,155	-80.328%
2026-06-11	0.9300	1.0800	0.9300	1.0500	+6.061%	240	4,155	-77.143%
2026-06-10	1.0800	1.0800	0.9900	0.9900	-14.655%	51	4,159	-75.758%
2026-06-09	1.4300	1.4300	1.1600	1.1600	-27.044%	42	4,159	-79.310%
2026-06-08	1.6600	1.7400	1.5900	1.5900	0.000%	135	4,168	-84.906%
2026-06-05	1.7500	1.7500	1.3400	1.5900	-20.500%	9	4,134	-84.906%
2026-06-04	2.1000	2.2500	1.8900	2.0000	-6.977%	222	4,137	-88.000%
2026-06-03	2.1800	2.2000	1.9200	2.1500	+20.112%	107	4,108	-88.837%
2026-06-02	1.7000	1.9100	1.7000	1.7900	+5.294%	1,228	4,084	-86.592%
2026-06-01	1.4800	1.7000	1.4700	1.7000	+73.469%	75	4,720	-85.882%
2026-05-28	0.7900	0.9800	0.7900	0.9800	+8.889%	5	4,653	-75.510%
2026-05-27	0.9700	0.9700	0.9000	0.9000	+9.756%	26	4,657	-73.333%
2026-05-26	0.8800	0.8800	0.8200	0.8200	+1.235%	9	4,657	-70.732%
2026-05-22	0.8800	0.8800	0.8100	0.8100	-5.814%	2	4,657	-70.370%
2026-05-21	0.8600	0.8700	0.8200	0.8600	+13.158%	36	4,656	-72.093%
2026-05-20	0.6000	0.7600	0.6000	0.7600	+31.034%	14	4,656	-68.421%
2026-05-19	0.5800	0.5800	0.5800	0.5800	-6.452%	1	4,692	-58.621%
2026-05-18	0.6200	0.6400	0.6200	0.6200	-22.500%	7	4,692	-61.290%
2026-05-13	0.6900	0.8000	0.6900	0.8000	+29.032%	7	4,692	-70.000%
2026-05-12	0.6300	0.6300	0.6100	0.6200	-13.889%	14	4,692	-61.290%
2026-05-11	0.7100	0.7200	0.7100	0.7200	+4.348%	13	4,692	-66.667%
2026-05-08	0.6900	0.7000	0.6400	0.6900	-13.750%	9	4,682	-65.217%
2026-05-07	0.8000	0.8000	0.8000	0.8000	+3.896%	2	4,682	-70.000%
2026-05-06	0.7900	0.7900	0.7700	0.7700	-3.750%	4	4,681	-68.831%
2026-05-05	0.8600	0.8600	0.8000	0.8000	-12.088%	37	4,678	-70.000%
2026-05-04	0.9000	0.9100	0.7900	0.9100	-2.151%	11	4,678	-73.626%
2026-05-01	1.1300	1.1300	0.9300	0.9300	-31.111%	77	4,675	-74.194%
2026-04-30	1.3300	1.4400	1.3300	1.3500	+12.500%	118	4,675	-82.222%
2026-04-29	1.2500	1.2500	1.2000	1.2000	-19.463%	601	4,672	-80.000%
2026-04-27	1.5700	1.5700	1.4800	1.4900	+11.194%	4	4,672	-83.893%
2026-04-24	1.3000	1.3600	1.3000	1.3400	-8.219%	38	4,671	-82.090%
2026-04-23	1.4600	1.4600	1.4600	1.4600	-10.429%	3	4,636	-83.562%
2026-04-22	1.6500	1.6500	1.6300	1.6300	+1.242%	6	4,633	-85.276%
2026-04-21	1.6300	1.6300	1.5600	1.6100	+6.623%	3	4,632	-85.093%
2026-04-20	1.5100	1.5100	1.5100	1.5100	-5.625%	5	4,636	-84.106%
2026-04-17	1.6000	1.6900	1.6000	1.6000	+8.844%	35	4,636	-85.000%
2026-04-16	1.4900	1.4900	1.4600	1.4700	-2.000%	22	4,636	-83.673%
2026-04-15	1.3800	1.5000	1.2900	1.5000	+23.967%	12	4,636	-84.000%
2026-04-14	1.3400	1.3400	1.2100	1.2100	+0.833%	32	4,631	-80.165%
2026-04-13	1.2100	1.2100	1.2000	1.2000	+6.195%	2	4,642	-80.000%
2026-04-10	1.2000	1.2000	1.1300	1.1300	+6.604%	7	4,642	-78.761%
2026-04-09	1.0100	1.0900	0.9900	1.0600	+3.922%	250	4,642	-77.358%
2026-04-08	1.1400	1.1400	1.0100	1.0200	0.000%	242	4,653	-76.471%
2026-04-07	1.1700	1.1700	1.0200	1.0200	-12.821%	313	4,473	-76.471%
2026-04-06	1.2300	1.2300	1.1400	1.1700	+3.540%	50	4,194	-79.487%
2026-04-02	1.1300	1.1300	1.1300	1.1300	+5.607%	2	4,198	-78.761%
2026-04-01	1.3000	1.3400	1.0700	1.0700	-6.140%	659	4,198	-77.570%
2026-03-31	1.0500	1.1800	1.0500	1.1400	+12.871%	31	3,644	-78.947%
2026-03-30	1.0100	1.0100	1.0100	1.0100	-13.675%	10	3,645	-76.238%
2026-03-27	1.1000	1.1700	1.1000	1.1700	-3.306%	5	3,635	-79.487%
2026-03-26	1.2100	1.2100	1.2100	1.2100	-14.184%	1	3,636	-80.165%
2026-03-24	1.4800	1.4800	1.4000	1.4100	-2.759%	6	3,636	-82.979%
2026-03-23	1.3000	1.5000	1.3000	1.4500	+22.881%	24	3,636	-83.448%
2026-03-20	1.2100	1.2100	1.1800	1.1800	-16.312%	10	3,648	-79.661%
2026-03-19	1.7600	1.7600	1.4000	1.4100	+8.462%	55	3,645	-82.979%
2026-03-18	1.3000	1.3000	1.3000	1.3000	+1.563%	1	3,601	-81.538%
2026-03-17	1.2900	1.2900	1.2800	1.2800	-1.538%	20	3,601	-81.250%
2026-03-13	1.3000	1.3000	1.3000	1.3000	-7.143%	40	3,601	-81.538%
2026-03-12	1.7500	1.7500	1.4000	1.4000	-16.168%	13	3,641	-82.857%
2026-03-11	1.7500	1.7500	1.6700	1.6700	-9.730%	100	3,650	-85.629%
2026-03-10	1.9500	2.0600	1.8500	1.8500	+21.711%	14	3,650	-87.027%
2026-03-09	1.5000	1.5800	1.4800	1.5200	+11.765%	70	3,642	-84.211%
2026-03-06	1.3600	1.3600	1.3600	1.3600	+4.615%	4	3,583	-82.353%
2026-03-04	1.3000	1.3000	1.3000	1.3000	-13.333%	10	3,583	-81.538%
2026-03-03	1.5000	1.5000	1.5000	1.5000	+15.385%	10	3,573	-84.000%
2026-03-02	1.3000	1.3000	1.3000	1.3000	-10.959%	1	3,563	-81.538%
2026-02-27	1.4100	1.4600	1.4100	1.4600	-3.947%	10	3,561	-83.562%
2026-02-26	1.5200	1.5200	1.5200	1.5200	+2.703%	1	3,561	-84.211%
2026-02-25	1.4800	1.4800	1.4800	1.4800	-2.632%	2	3,560	-83.784%
2026-02-24	1.5200	1.5200	1.5200	1.5200	+7.042%	1	3,560	-84.211%
2026-02-23	1.5400	1.5400	1.3700	1.4200	-0.699%	29	3,560	-83.099%
2026-02-20	1.5000	1.5400	1.4300	1.4300	-10.625%	10	3,533	-83.217%
2026-02-19	1.6000	1.6000	1.6000	1.6000	-18.782%	1	3,535	-85.000%
2026-02-18	2.0500	2.0500	1.9700	1.9700	-7.075%	25	3,534	-87.817%
2026-02-17	2.3400	2.3400	2.0000	2.1200	-19.697%	34	3,549	-88.679%
2026-02-13	1.9800	2.8200	1.9800	2.6400	+89.928%	36	3,553	-90.909%
2026-02-12	1.6000	1.6000	1.3700	1.3900	-9.740%	42	3,553	-82.734%
2026-02-11	1.5400	1.5400	1.5400	1.5400	-9.412%	1	3,592	-84.416%
2026-02-10	1.9000	1.9000	1.7000	1.7000	+32.813%	11	3,592	-85.882%
2026-02-06	1.2600	1.3600	1.2600	1.2800	-3.759%	303	3,583	-81.250%
2026-02-05	1.3700	1.3700	1.3300	1.3300	-0.746%	5	3,583	-81.955%
2026-02-03	1.3000	1.6000	1.3000	1.3400	-13.548%	4	3,583	-82.090%
2026-02-02	1.5500	1.5500	1.5500	1.5500	+9.155%	8	3,584	-84.516%
2026-01-30	1.6000	1.6000	1.4100	1.4200	-19.318%	67	3,576	-83.099%
2026-01-28	1.7600	1.7600	1.7600	1.7600	+6.667%	5	3,598	-86.364%
2026-01-27	1.6400	1.6600	1.5500	1.6500	-9.341%	145	3,593	-85.455%
2026-01-26	1.8200	1.8400	1.7000	1.8200	-20.870%	9	3,550	-86.813%
2026-01-22	2.3000	2.3000	2.3000	2.3000	+12.195%	1	3,548	-89.565%
2026-01-21	2.0000	2.0800	1.9900	2.0500	+3.015%	35	3,548	-88.293%
2026-01-20	2.0000	2.0100	1.9500	1.9900	-16.034%	95	3,527	-87.940%
2026-01-16	2.2500	2.3700	2.2500	2.3700	-1.250%	25	3,510	-89.873%
2026-01-15	2.4000	2.4500	2.4000	2.4000	-4.762%	4	3,510	-90.000%
2026-01-14	2.8700	2.9000	2.5200	2.5200	-18.710%	18	3,508	-90.476%
2026-01-13	3.3000	3.3000	3.1000	3.1000	-8.012%	2	3,512	-92.258%
2026-01-12	3.3500	3.3700	3.3500	3.3700	-4.802%	3	3,512	-92.878%
2026-01-09	3.6000	3.6000	3.5400	3.5400	-13.235%	21	3,511	-93.220%
2026-01-08	4.2000	4.2000	4.0800	4.0800	+7.368%	4	3,491	-94.118%
2026-01-07	3.8000	3.8000	3.8000	3.8000	+5.263%	2	3,487	-93.684%
2026-01-06	3.6000	3.6100	3.2000	3.6100	-2.432%	11	3,487	-93.352%
2026-01-05	3.7000	3.7000	3.7000	3.7000	-0.270%	20	3,482	-93.514%
2026-01-02	4.0500	4.0500	3.5000	3.7100	-4.872%	12	3,482	-93.531%
2025-12-31	3.7400	3.9000	3.7400	3.9000	+5.978%	8	3,471	-93.846%
2025-12-30	4.0000	4.0000	3.6500	3.6800	-14.419%	35	3,471	-93.478%
2025-12-29	4.3600	4.5000	4.3000	4.3000	-3.371%	85	3,496	-94.419%
2025-12-26	4.5000	4.6500	4.4000	4.4500	-5.720%	509	3,492	-94.607%
2025-12-24	4.7200	4.7200	4.7200	4.7200	+2.832%	10	3,881	-94.915%
2025-12-23	4.6000	4.7000	4.5400	4.5900	-8.200%	124	3,881	-94.771%
2025-12-22	5.6500	5.7000	5.0000	5.0000	-11.348%	117	3,881	-95.200%
2025-12-19	4.6000	5.6500	4.6000	5.6400	+32.706%	90	3,875	-95.745%
2025-12-18	3.3500	4.6500	3.3500	4.2500	+37.097%	18	3,895	-94.353%
2025-12-16	3.3000	3.3000	3.1000	3.1000	-12.676%	6	3,891	-92.258%
2025-12-15	3.6500	3.9000	3.5500	3.5500	-2.740%	16	3,892	-93.239%
2025-12-12	2.5000	3.9000	2.5000	3.6500	+53.361%	540	3,894	-93.425%
2025-12-11	2.7000	2.7600	2.3000	2.3800	-18.213%	44	3,527	-89.916%
2025-12-10	2.9100	2.9100	2.9100	2.9100	+1.394%	3	3,518	-91.753%
2025-12-09	2.8700	2.8700	2.8700	2.8700	-1.034%	1	3,521	-91.638%
2025-12-08	2.8400	2.9000	2.8400	2.9000	-12.121%	11	3,521	-91.724%
2025-12-05	3.4500	3.4500	3.3000	3.3000	0.000%	5	3,514	-92.727%
2025-12-04	3.2700	3.3000	3.2700	3.3000	+10.000%	2	3,509	-92.727%
2025-12-02	2.9000	3.1000	2.9000	3.0000	+1.351%	14	3,507	-92.000%
2025-12-01	2.7900	2.9600	2.7900	2.9600	+13.846%	40	3,509	-91.892%
2025-11-28	2.2000	2.7100	2.2000	2.6000	+5.263%	110	3,532	-90.769%
2025-11-26	2.4700	2.4700	2.4700	2.4700	+24.747%	2	3,541	-90.283%
2025-11-24	1.9500	1.9800	1.9500	1.9800	+3.125%	152	3,541	-87.879%
2025-11-21	1.8500	1.9500	1.8500	1.9200	-0.518%	4	3,390	-87.500%
2025-11-18	1.9300	1.9300	1.9300	1.9300	-5.854%	25	3,394	-87.565%
2025-11-17	1.9700	2.0500	1.9700	2.0500	-2.844%	38	3,419	-88.293%
2025-11-14	2.3500	2.3500	2.1100	2.1100	-20.377%	38	3,441	-88.626%
2025-11-13	3.0000	3.0500	2.4100	2.6500	-13.961%	124	3,419	-90.943%
2025-11-12	2.6200	3.2000	2.4800	3.0800	-1.282%	114	3,367	-92.208%
2025-11-11	2.2500	3.1500	2.2500	3.1200	+41.818%	149	3,363	-92.308%
2025-11-10	1.7100	2.2100	1.6100	2.2000	+30.952%	160	3,435	-89.091%
2025-11-07	1.3900	1.7400	1.3100	1.6800	+4.348%	590	3,551	-85.714%
2025-11-06	1.5500	1.7600	1.3800	1.6100	-7.471%	88	3,897	-85.093%
2025-11-05	1.2400	1.8500	1.2400	1.7400	+47.458%	135	3,905	-86.207%
2025-11-04	1.1400	1.3100	1.1000	1.1800	-15.108%	133	3,926	-79.661%
2025-11-03	1.3100	1.4600	1.2800	1.3900	+3.731%	116	3,947	-82.734%
2025-10-31	1.1400	1.3900	1.1400	1.3400	+3.077%	125	3,947	-82.090%
2025-10-30	1.2200	1.3200	1.1800	1.3000	-2.985%	124	3,946	-81.538%
2025-10-29	1.2400	1.4000	0.9900	1.3400	+3.077%	108	3,950	-82.090%
2025-10-28	1.2000	1.3600	1.2000	1.3000	+5.691%	138	3,950	-81.538%
2025-10-27	1.1300	1.3300	1.1300	1.2300	+6.034%	94	3,968	-80.488%
2025-10-24	1.1300	1.2400	1.0900	1.1600	-7.200%	137	3,968	-79.310%
2025-10-23	1.0800	1.2700	1.0700	1.2500	+4.167%	171	3,948	-80.800%
2025-10-22	1.1300	1.2500	1.1000	1.2000	-4.000%	93	3,911	-80.000%
2025-10-21	1.1500	1.3400	1.1500	1.2500	+3.306%	118	3,911	-80.800%
2025-10-20	1.1600	1.2500	1.1300	1.2100	-2.419%	88	3,908	-80.165%
2025-10-17	1.1700	1.2700	1.1700	1.2400	-6.061%	98	3,908	-80.645%
2025-10-16	1.2400	1.3200	1.1800	1.3200	-2.222%	121	3,910	-81.818%
2025-10-15	1.1700	1.5000	1.1700	1.3500	+4.651%	204	3,911	-82.222%
2025-10-14	1.1500	1.3300	1.1500	1.2900	+4.878%	572	3,897	-81.395%
2025-10-13	1.2200	1.2900	1.1900	1.2300	-4.651%	119	3,377	-80.488%
2025-10-10	1.2200	1.3400	1.1500	1.2900	+9.322%	414	3,377	-81.395%
2025-10-09	1.1800	1.2500	1.1400	1.1800	-4.065%	27	3,233	-79.661%
2025-10-08	1.2600	1.2700	1.1900	1.2300	-5.385%	103	3,232	-80.488%
2025-10-07	1.3200	1.3900	1.2300	1.3000	-3.704%	33	3,211	-81.538%
2025-10-06	1.7000	1.7000	1.2800	1.3500	+3.846%	57	3,211	-82.222%
2025-10-03	1.3000	1.4300	1.2900	1.3000	-2.256%	205	3,300	-81.538%
2025-10-02	1.4800	1.5700	1.2200	1.3300	-17.901%	235	3,380	-81.955%
2025-10-01	1.7100	1.7200	1.5600	1.6200	+3.185%	55	3,259	-85.185%
2025-09-30	1.8500	1.8500	1.5700	1.5700	-17.801%	56	3,260	-84.713%
2025-09-29	1.7500	1.9100	1.7300	1.9100	-4.500%	65	3,266	-87.435%
2025-09-26	2.0000	2.0000	2.0000	2.0000	+8.108%	1	3,264	-88.000%
2025-09-25	1.7800	1.8500	1.7800	1.8500	-5.128%	16	3,263	-87.027%
2025-09-24	1.8200	2.0000	1.8200	1.9500	+5.405%	37	3,277	-87.692%
2025-09-23	1.7800	1.8500	1.7800	1.8500	+4.520%	43	3,312	-87.027%
2025-09-22	1.6700	1.7700	1.6400	1.7700	+22.069%	51	3,355	-86.441%
2025-09-19	1.3700	1.4500	1.3700	1.4500	+5.072%	2	3,318	-83.448%
2025-09-18	1.3800	1.3800	1.3800	1.3800	+1.471%	1	3,318	-82.609%
2025-09-17	1.3600	1.3600	1.3600	1.3600	-8.108%	1	3,317	-82.353%
2025-09-16	1.2200	1.4800	1.2200	1.4800	+24.370%	774	3,318	-83.784%
2025-09-15	1.1900	1.1900	1.1900	1.1900	+1.709%	3	2,660	-79.832%
2025-09-12	1.0700	1.1800	1.0500	1.1700	-10.000%	17	2,657	-79.487%
2025-09-11	1.4000	1.4000	1.3000	1.3000	-1.515%	51	2,642	-81.538%
2025-09-10	1.2300	1.3200	1.1800	1.3200	+11.864%	5	2,592	-81.818%
2025-09-09	1.2600	1.2800	1.1400	1.1800	-6.349%	28	2,594	-79.661%
2025-09-08	1.3100	1.3100	1.2500	1.2600	-8.029%	4	2,594	-80.952%
2025-09-05	1.3700	1.4400	1.2500	1.3700	+20.175%	139	2,593	-82.482%
2025-09-04	1.2500	1.3200	1.0900	1.1400	-17.391%	33	2,589	-78.947%
2025-09-03	1.2700	1.5100	1.2700	1.3800	+16.949%	126	2,588	-82.609%
2025-09-02	1.0800	1.1800	0.9900	1.1800	+53.247%	284	2,581	-79.661%
2025-08-29	1.0600	1.1500	0.7700	0.7700	-30.000%	1,048	3,116	-68.831%
2025-08-28	1.1000	1.1400	1.0900	1.1000	+1.852%	1,052	3,116	-78.182%
2025-08-27	1.1000	1.1000	1.0800	1.0800	+33.333%	66	2,089	-77.778%
2025-08-26	0.8100	0.8100	0.8100	0.8100	-22.857%	1	2,024	-70.370%
2025-08-25	1.2000	1.2000	1.0500	1.0500	+9.375%	3	2,024	-77.143%
2025-08-22	0.9200	0.9600	0.9200	0.9600	+18.519%	8	2,021	-75.000%
2025-08-21	0.8000	0.8100	0.8000	0.8100	-3.571%	2	2,020	-70.370%
2025-08-20	0.8000	0.8400	0.8000	0.8400	-1.176%	2	2,021	-71.429%
2025-08-19	0.9300	0.9300	0.8500	0.8500	-6.593%	3	2,020	-71.765%
2025-08-18	0.8500	0.9100	0.8500	0.9100	+1.111%	12	2,018	-73.626%
2025-08-15	0.8800	0.9000	0.8800	0.9000	+13.924%	2	2,008	-73.333%
2025-08-14	0.7900	0.7900	0.7900	0.7900	-2.469%	1	2,008	-69.620%
2025-08-13	0.8100	0.8100	0.8100	0.8100	+2.532%	2	2,008	-70.370%
2025-08-12	0.7900	0.8000	0.7500	0.7900	-5.952%	4	2,006	-69.620%
2025-08-11	0.8700	0.8800	0.8400	0.8400	+2.439%	42	2,006	-71.429%
2025-08-08	0.8800	0.8800	0.8200	0.8200	0.000%	18	2,045	-70.732%
2025-08-07	0.8900	0.8900	0.8200	0.8200	-1.205%	5	2,050	-70.732%
2025-08-06	0.8000	0.8300	0.8000	0.8300	-14.433%	6	2,050	-71.084%
2025-08-05	0.9500	0.9700	0.9500	0.9700	-3.000%	21	2,045	-75.258%
2025-08-04	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,024	-76.000%
2025-08-01	1.0600	1.0600	0.9800	1.0000	-7.407%	5	2,025	-76.000%
2025-07-31	1.1100	1.1100	1.0800	1.0800	-6.897%	2	2,025	-77.778%
2025-07-30	1.1100	1.1700	1.0700	1.1600	-1.695%	48	2,025	-79.310%
2025-07-29	1.3000	1.3000	1.1800	1.1800	-9.231%	104	2,003	-79.661%
2025-07-28	1.4100	1.4100	1.3000	1.3000	-11.565%	24	2,002	-81.538%
2025-07-25	1.4800	1.5600	1.4700	1.4700	+8.889%	5	2,000	-83.673%
2025-07-24	1.3500	1.3500	1.3500	1.3500	-5.594%	1	1,997	-82.222%
2025-07-23	1.5000	1.5000	1.4300	1.4300	-3.378%	9	1,997	-83.217%
2025-07-22	1.6000	1.6000	1.4800	1.4800	+8.824%	6	2,000	-83.784%
2025-07-21	1.5000	1.5000	1.3600	1.3600	-5.556%	14	1,995	-82.353%
2025-07-18	1.1800	1.4600	1.1800	1.4400	+18.033%	34	1,995	-83.333%
2025-07-17	1.2500	1.3300	1.1800	1.2200	+22.000%	26	1,965	-80.328%
2025-07-16	1.0300	1.0300	1.0000	1.0000	-13.043%	9	1,964	-76.000%
2025-07-15	1.2200	1.2200	1.1500	1.1500	-1.709%	13	1,963	-79.130%
2025-07-14	1.1700	1.1700	1.1700	1.1700	-6.400%	2	1,959	-79.487%
2025-07-11	1.3200	1.3500	1.2500	1.2500	-5.303%	111	1,957	-80.800%
2025-07-10	1.3200	1.3200	1.3200	1.3200	-5.714%	2	1,849	-81.818%
2025-07-08	1.4100	1.4100	1.4000	1.4000	+13.821%	9	1,851	-82.857%
2025-07-07	1.4400	1.4400	1.2300	1.2300	-13.380%	2	1,852	-80.488%
2025-07-03	1.4500	1.4500	1.3900	1.4200	+3.650%	4	1,849	-83.099%
2025-07-02	1.4900	1.4900	1.3700	1.3700	+3.008%	22	1,849	-82.482%
2025-07-01	1.4600	1.4600	1.3300	1.3300	-16.875%	4	1,848	-81.955%
2025-06-27	1.6000	1.6000	1.6000	1.6000	-11.602%	1	1,849	-85.000%
2025-06-26	1.8100	1.8100	1.8100	1.8100	+6.471%	4	1,848	-86.740%
2025-06-25	1.7700	1.7700	1.7000	1.7000	-2.857%	12	1,844	-85.882%
2025-06-24	1.8000	1.8000	1.7500	1.7500	+1.156%	26	1,843	-86.286%
2025-06-20	1.7300	1.7300	1.7300	1.7300	-6.989%	4	1,869	-86.127%
2025-06-18	1.8000	1.8600	1.8000	1.8600	+5.682%	2	1,869	-87.097%
2025-06-17	1.7600	1.7700	1.7600	1.7600	-7.368%	22	1,869	-86.364%
2025-06-16	1.9000	1.9000	1.9000	1.9000	-5.000%	10	1,851	-87.368%
2025-06-12	1.9700	2.0200	1.9700	2.0000	-3.846%	3	1,841	-88.000%
2025-06-11	2.0800	2.0800	2.0800	2.0800	+1.463%	1	1,840	-88.462%
2025-06-09	1.9200	2.0500	1.9200	2.0500	+9.043%	4	1,840	-88.293%
2025-06-06	1.8700	1.8800	1.8700	1.8800	-2.083%	136	1,840	-87.234%
2025-06-05	1.8600	1.9200	1.8600	1.9200	-6.341%	2	1,840	-87.500%
2025-06-03	2.0500	2.0500	2.0500	2.0500	+7.330%	5	1,839	-88.293%
2025-06-02	1.9400	1.9500	1.9000	1.9100	-13.182%	55	1,834	-87.435%
2025-05-30	2.1800	2.2000	2.1800	2.2000	-3.084%	4	1,839	-89.091%
2025-05-29	2.3200	2.3200	2.2500	2.2700	-8.468%	4	1,840	-89.427%
2025-05-28	2.3900	2.4800	2.3900	2.4800	+8.297%	6	1,841	-90.323%
2025-05-27	2.4000	2.4000	2.2700	2.2900	-12.595%	19	1,837	-89.520%
2025-05-23	2.5500	2.6200	2.5500	2.6200	-2.963%	56	1,871	-90.840%
2025-05-22	2.6100	2.7000	2.6100	2.7000	-5.923%	67	1,871	-91.111%
2025-05-21	3.0500	3.0500	2.8200	2.8700	-5.902%	33	1,936	-91.638%
2025-05-20	2.9100	3.2000	2.9100	3.0500	+12.546%	43	1,955	-92.131%
2025-05-19	2.5100	2.7200	2.5100	2.7100	+7.968%	7	1,979	-91.144%
2025-05-16	2.4500	2.5100	2.4500	2.5100	+7.725%	4	1,980	-90.438%
2025-05-15	2.3500	2.4300	2.3000	2.3300	+10.427%	8	1,979	-89.700%
2025-05-14	2.1100	2.1100	2.1100	2.1100	-6.222%	1	1,979	-88.626%
2025-05-12	2.2500	2.2500	2.2500	2.2500	+6.635%	1	1,978	-89.333%
2025-05-09	2.0000	2.1100	2.0000	2.1100	+7.107%	108	1,978	-88.626%
2025-05-08	1.6000	1.9700	1.6000	1.9700	+39.716%	4	1,971	-87.817%
2025-05-07	1.7400	1.7900	1.4100	1.4100	-23.784%	14	1,971	-82.979%
2025-05-06	1.9100	1.9100	1.8500	1.8500	-0.538%	9	1,971	-87.027%
2025-05-05	1.9000	1.9000	1.8500	1.8600	-11.005%	22	1,964	-87.097%
2025-05-02	2.0900	2.0900	2.0900	2.0900	+4.500%	4	1,964	-88.517%
2025-05-01	2.0800	2.1500	2.0000	2.0000	-2.439%	139	2,082	-88.000%
2025-04-30	1.7700	2.0500	1.7700	2.0500	+10.811%	8	2,083	-88.293%
2025-04-29	1.8500	1.8500	1.8500	1.8500	+25.000%	13	2,087	-87.027%
2025-04-25	1.5200	1.5200	1.4800	1.4800	-6.329%	4	2,084	-83.784%
2025-04-24	1.5700	1.5800	1.5700	1.5800	+2.597%	2	2,084	-84.810%
2025-04-23	1.6100	1.6100	1.5000	1.5400	+10.000%	3	2,084	-84.416%
2025-04-22	1.4600	1.5000	1.4000	1.4000	+10.236%	6	2,082	-82.857%
2025-04-21	1.3000	1.3000	1.2700	1.2700	-18.065%	9	2,079	-81.102%
2025-04-15	1.5500	1.5500	1.5500	1.5500	+3.333%	2	2,088	-84.516%
2025-04-10	1.5000	1.5000	1.5000	1.5000	-6.250%	8	2,088	-84.000%
2025-04-09	1.3600	1.6000	1.3600	1.6000	+24.031%	7	2,096	-85.000%
2025-04-08	1.5900	1.6200	1.2900	1.2900	-14.000%	5	2,101	-81.395%
2025-04-04	1.5000	1.5000	1.5000	1.5000	-5.063%	6	2,098	-84.000%
2025-04-03	1.6000	1.6000	1.5100	1.5800	-12.222%	17	2,098	-84.810%
2025-04-02	1.9800	1.9800	1.8000	1.8000	-15.888%	53	2,103	-86.667%
2025-04-01	2.2000	2.2800	2.1400	2.1400	+9.184%	53	2,111	-88.785%
2025-03-31	1.7500	1.9600	1.7500	1.9600	+7.692%	5	2,115	-87.755%
2025-03-28	2.1200	2.1200	1.8200	1.8200	-16.514%	100	2,112	-86.813%
2025-03-27	1.7200	2.1800	1.7200	2.1800	+24.571%	62	2,102	-88.991%
2025-03-26	1.8000	1.8000	1.7400	1.7500	+9.375%	4	2,099	-86.286%
2025-03-25	1.7100	1.7100	1.6000	1.6000	-4.762%	7	2,098	-85.000%
2025-03-24	1.6300	1.6800	1.6300	1.6800	+22.628%	8	2,098	-85.714%
2025-03-21	1.3700	1.3700	1.3700	1.3700	+5.385%	2	2,105	-82.482%
2025-03-20	1.3200	1.3500	1.3000	1.3000	-7.801%	5	2,105	-81.538%
2025-03-19	1.5500	1.5500	1.4100	1.4100	-2.759%	239	2,102	-82.979%
2025-03-18	1.4600	1.4900	1.4500	1.4500	+10.687%	18	1,870	-83.448%
2025-03-17	1.2700	1.3500	1.2700	1.3100	+1.550%	10	1,854	-81.679%
2025-03-14	1.2700	1.2900	1.2500	1.2900	0.000%	8	1,852	-81.395%
2025-03-13	1.3100	1.3100	1.2900	1.2900	-7.857%	3	1,849	-81.395%
2025-03-12	1.3400	1.4000	1.3400	1.4000	0.000%	12	1,849	-82.857%
2025-03-11	1.4000	1.4000	1.4000	1.4000	-4.762%	5	1,841	-82.857%
2025-03-10	1.8000	1.8000	1.4700	1.4700	-2.000%	22	1,836	-83.673%
2025-03-07	1.5000	1.5000	1.5000	1.5000	0.000%	4	1,825	-84.000%
2025-03-06	1.5000	1.5000	1.5000	1.5000	-3.846%	2	1,821	-84.000%
2025-03-05	1.6000	1.6000	1.5600	1.5600	-1.887%	3	1,821	-84.615%
2025-03-04	1.6200	1.6200	1.5900	1.5900	-14.973%	6	1,818	-84.906%
2025-03-03	1.8700	1.8700	1.8700	1.8700	+2.186%	4	1,812	-87.166%
2025-02-28	1.8000	1.9000	1.7500	1.8300	+10.241%	24	1,808	-86.885%
2025-02-26	1.7700	1.7700	1.6500	1.6600	-4.046%	7	1,800	-85.542%
2025-02-25	1.8300	1.8300	1.7300	1.7300	-7.979%	11	1,800	-86.127%
2025-02-24	2.1000	2.1000	1.8500	1.8800	-20.000%	53	1,800	-87.234%
2025-02-21	2.9600	2.9600	2.1600	2.3500	-3.292%	37	1,787	-89.787%
2025-02-20	2.5000	2.6000	2.4300	2.4300	-14.437%	11	1,776	-90.123%
2025-02-18	2.6800	2.8900	2.6800	2.8400	+1.429%	11	1,766	-91.549%
2025-02-14	2.6600	2.8400	2.5700	2.8000	+13.360%	240	1,657	-91.429%
2025-02-13	2.4100	2.4700	2.3400	2.4700	+14.884%	60	1,649	-90.283%
2025-02-12	2.2200	2.3200	2.1500	2.1500	+2.381%	5	1,649	-88.837%
2025-02-11	2.1500	2.1500	2.1000	2.1000	-8.696%	46	1,644	-88.571%
2025-02-10	2.2600	2.3300	2.2600	2.3000	+4.545%	63	1,642	-89.565%
2025-02-07	2.2500	2.2700	2.2000	2.2000	-3.930%	246	1,644	-89.091%
2025-02-06	2.4600	2.4600	2.2900	2.2900	-3.376%	26	1,657	-89.520%
2025-02-05	2.3600	2.3700	2.3600	2.3700	-0.420%	2	1,657	-89.873%
2025-02-04	2.2400	2.4000	2.2400	2.3800	+7.207%	74	1,657	-89.916%
2025-02-03	2.0700	2.2200	2.0700	2.2200	-3.896%	94	1,695	-89.189%
2025-01-31	2.3200	2.3200	2.3100	2.3100	+0.873%	26	1,693	-89.610%