Dark

RIVN20270115C30
RIVN Jan 15 2027 30.00 Call (RIVN270115C00030000)
option OPRA

EOD

Jul 23, 2026

0.7500-19.355%(-0.1800)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7700	0.7700	0.7400	0.7500	-19.355%	8	29,045	0.000%
2026-07-22	0.9500	0.9500	0.9300	0.9300	-3.125%	6	29,045	-19.355%
2026-07-21	0.9500	0.9900	0.9500	0.9600	+6.667%	8	29,045	-21.875%
2026-07-20	0.9400	0.9400	0.9000	0.9000	-2.174%	12	29,042	-16.667%
2026-07-17	0.9000	0.9300	0.8300	0.9200	-3.158%	517	29,032	-18.478%
2026-07-16	0.9400	0.9800	0.8500	0.9500	-20.168%	62	29,541	-21.053%
2026-07-15	1.2300	1.3800	1.1900	1.1900	+12.264%	63	29,530	-36.975%
2026-07-14	1.0600	1.0600	1.0600	1.0600	+1.923%	3	29,540	-29.245%
2026-07-13	1.0300	1.0400	1.0300	1.0400	-11.864%	7	29,543	-27.885%
2026-07-10	1.3600	1.3800	1.1800	1.1800	-9.231%	59	29,543	-36.441%
2026-07-09	1.1300	1.3100	1.1300	1.3000	+34.021%	90	29,551	-42.308%
2026-07-08	0.8600	0.9900	0.8600	0.9700	-1.020%	13	29,578	-22.680%
2026-07-07	1.2500	1.3400	0.9800	0.9800	-48.958%	406	29,572	-23.469%
2026-07-06	1.5000	1.9600	1.5000	1.9200	+25.490%	364	29,517	-60.938%
2026-07-02	1.1900	2.0400	1.1900	1.5300	+44.340%	1,414	29,194	-50.980%
2026-07-01	1.1000	1.1500	1.0000	1.0600	-4.505%	67	29,194	-29.245%
2026-06-30	1.0000	1.1500	1.0000	1.1100	+14.433%	97	29,193	-32.432%
2026-06-29	0.8500	1.0000	0.8500	0.9700	+29.333%	79	29,270	-22.680%
2026-06-26	0.6000	0.7500	0.6000	0.7500	+31.579%	41	29,289	0.000%
2026-06-25	0.6200	0.6200	0.5700	0.5700	-5.000%	80	29,323	+31.579%
2026-06-24	0.7200	0.7200	0.6000	0.6000	-11.765%	92	29,273	+25.000%
2026-06-23	0.7300	0.7400	0.6700	0.6800	-4.225%	62	29,261	+10.294%
2026-06-22	0.8600	0.8800	0.7100	0.7100	-27.551%	555	29,258	+5.634%
2026-06-18	0.9200	1.0600	0.9100	0.9800	-2.970%	409	29,165	-23.469%
2026-06-17	0.9000	1.1000	0.9000	1.0100	+17.442%	40	29,165	-25.743%
2026-06-16	0.9700	0.9700	0.8600	0.8600	-15.686%	55	29,165	-12.791%
2026-06-15	1.0800	1.1100	1.0000	1.0200	-5.556%	92	29,226	-26.471%
2026-06-12	0.9000	1.0800	0.8500	1.0800	+24.138%	120	29,226	-30.556%
2026-06-11	0.7100	0.8700	0.6600	0.8700	+20.833%	256	29,226	-13.793%
2026-06-10	0.8500	0.8500	0.7000	0.7200	-21.739%	140	29,234	+4.167%
2026-06-09	1.2200	1.2200	0.8300	0.9200	-29.231%	66	29,196	-18.478%
2026-06-08	1.3000	1.3600	1.2400	1.3000	+14.035%	201	29,179	-42.308%
2026-06-05	1.3700	1.3700	1.0300	1.1400	-26.452%	571	29,113	-34.211%
2026-06-04	1.5100	1.7000	1.5000	1.5500	0.000%	118	28,894	-51.613%
2026-06-03	1.5000	1.6600	1.4300	1.5500	+13.971%	805	28,903	-51.613%
2026-06-02	1.4000	1.5300	1.2500	1.3600	+3.817%	94	28,769	-44.853%
2026-06-01	1.0700	1.3500	1.0000	1.3100	+4.800%	196	28,809	-42.748%
2026-05-29	0.8500	1.2500	0.8500	1.2500	+52.439%	226	28,792	-40.000%
2026-05-28	0.6900	0.8700	0.6900	0.8200	+7.895%	158	28,902	-8.537%
2026-05-27	0.6900	0.7600	0.6600	0.7600	+22.581%	238	28,970	-1.316%
2026-05-26	0.6200	0.6800	0.6200	0.6200	0.000%	65	29,082	+20.968%
2026-05-22	0.6700	0.6700	0.6100	0.6200	-8.824%	40	29,076	+20.968%
2026-05-21	0.6000	0.6800	0.5900	0.6800	+17.241%	146	29,098	+10.294%
2026-05-20	0.4500	0.5800	0.4500	0.5800	+26.087%	1,144	29,098	+29.310%
2026-05-19	0.5000	0.5000	0.4000	0.4600	-6.122%	238	29,241	+63.043%
2026-05-18	0.5300	0.5300	0.4700	0.4900	-12.500%	8	29,241	+53.061%
2026-05-15	0.5500	0.6200	0.5300	0.5600	-6.667%	62	29,241	+33.929%
2026-05-14	0.6000	0.6000	0.6000	0.6000	0.000%	2	29,192	+25.000%
2026-05-13	0.5300	0.6300	0.5300	0.6000	+20.000%	251	29,215	+25.000%
2026-05-12	0.5300	0.5500	0.4500	0.5000	-1.961%	207	29,215	+50.000%
2026-05-11	0.6000	0.6000	0.4700	0.5100	+2.000%	136	29,215	+47.059%
2026-05-08	0.5300	0.5400	0.4700	0.5000	-20.635%	184	28,932	+50.000%
2026-05-07	0.6000	0.6400	0.5500	0.6300	+10.526%	195	28,793	+19.048%
2026-05-06	0.6500	0.6500	0.5500	0.5700	-8.065%	265	28,753	+31.579%
2026-05-05	0.6500	0.7000	0.6200	0.6200	-6.061%	45	28,747	+20.968%
2026-05-04	0.6900	0.8000	0.6200	0.6600	-12.000%	89	28,732	+13.636%
2026-05-01	0.8000	0.8900	0.6900	0.7500	-28.571%	1,370	29,483	0.000%
2026-04-30	1.0300	1.0800	0.9500	1.0500	+7.143%	46	29,483	-28.571%
2026-04-29	1.0000	1.0300	0.9300	0.9800	-1.010%	395	29,494	-23.469%
2026-04-28	0.9800	0.9900	0.9700	0.9900	-13.913%	17	29,419	-24.242%
2026-04-27	1.2000	1.2000	1.1000	1.1500	+6.481%	14	29,423	-34.783%
2026-04-24	1.2000	1.2000	0.9900	1.0800	-10.000%	104	29,426	-30.556%
2026-04-23	1.4500	1.4500	1.1400	1.2000	-17.808%	85	29,384	-37.500%
2026-04-22	1.3500	1.5000	1.3000	1.4600	+16.800%	41	29,348	-48.630%
2026-04-21	1.2500	1.3200	1.1500	1.2500	+11.607%	169	29,298	-40.000%
2026-04-20	1.1200	1.1800	1.1100	1.1200	-6.667%	69	29,298	-33.036%
2026-04-17	1.2500	1.4000	1.1300	1.2000	0.000%	153	29,334	-37.500%
2026-04-16	1.1800	1.2300	1.0700	1.2000	+7.143%	379	29,409	-37.500%
2026-04-15	1.0200	1.1200	1.0200	1.1200	+15.464%	132	29,569	-33.036%
2026-04-14	1.0500	1.0500	0.9200	0.9700	+7.778%	10,073	29,280	-22.680%
2026-04-13	0.8800	0.9700	0.8800	0.9000	+2.273%	75	21,560	-16.667%
2026-04-10	0.9600	0.9600	0.8300	0.8800	+6.024%	219	21,557	-14.773%
2026-04-09	0.7900	0.8800	0.7000	0.8300	-2.353%	125	21,734	-9.639%
2026-04-08	0.8700	0.8800	0.7900	0.8500	+8.974%	49	21,694	-11.765%
2026-04-07	0.8700	0.8800	0.7500	0.7800	-13.333%	266	21,710	-3.846%
2026-04-06	0.9600	0.9600	0.8500	0.9000	-4.255%	1,091	21,504	-16.667%
2026-04-02	0.8500	1.0300	0.8400	0.9400	+9.302%	38	20,501	-20.213%
2026-04-01	0.9600	1.0200	0.8500	0.8600	-6.522%	123	20,501	-12.791%
2026-03-31	0.8500	0.9200	0.8500	0.9200	+17.949%	40	20,494	-18.478%
2026-03-30	0.8300	1.0000	0.7800	0.7800	-13.333%	15	20,455	-3.846%
2026-03-27	0.9400	1.0000	0.8800	0.9000	-6.250%	278	20,449	-16.667%
2026-03-26	0.9800	1.1000	0.7800	0.9600	-3.030%	255	20,440	-21.875%
2026-03-25	1.1900	1.1900	0.9200	0.9900	-6.604%	102	20,480	-24.242%
2026-03-24	1.0300	1.1400	0.9700	1.0600	-3.636%	233	20,470	-29.245%
2026-03-23	1.0500	1.1900	1.0500	1.1000	+12.245%	248	20,506	-31.818%
2026-03-20	1.0500	1.1000	0.9500	0.9800	-14.783%	50	20,567	-23.469%
2026-03-19	1.2000	1.3600	1.0500	1.1500	+15.000%	152	20,541	-34.783%
2026-03-18	1.0300	1.0300	1.0000	1.0000	-9.091%	39	20,548	-25.000%
2026-03-17	1.1300	1.1800	1.0900	1.1000	+3.774%	226	20,582	-31.818%
2026-03-16	1.0000	1.0900	0.9900	1.0600	+11.579%	215	20,770	-29.245%
2026-03-13	1.1500	1.1500	0.9500	0.9500	-15.179%	98	20,563	-21.053%
2026-03-12	1.1800	1.2100	1.1200	1.1200	-17.647%	16	20,615	-33.036%
2026-03-11	1.4400	1.4400	1.3300	1.3600	-8.108%	45	20,610	-44.853%
2026-03-10	1.4300	1.6700	1.4100	1.4800	+19.355%	155	20,566	-49.324%
2026-03-09	1.1800	1.2400	1.1800	1.2400	+5.983%	109	20,510	-39.516%
2026-03-06	1.0700	1.2000	1.0700	1.1700	+5.405%	20	20,598	-35.897%
2026-03-05	1.0000	1.1500	1.0000	1.1100	+1.835%	36	20,591	-32.432%
2026-03-04	1.1000	1.1000	1.0700	1.0900	-7.627%	17	20,577	-31.193%
2026-03-03	1.1000	1.1800	1.0400	1.1800	+6.306%	21	20,562	-36.441%
2026-03-02	1.1000	1.1500	1.1000	1.1100	-5.932%	19	20,581	-32.432%
2026-02-27	1.1500	1.2200	1.1000	1.1800	-4.065%	103	20,567	-36.441%
2026-02-26	1.2000	1.2300	1.1500	1.2300	-4.651%	35	20,554	-39.024%
2026-02-25	1.3000	1.3000	1.2200	1.2900	+4.878%	11	20,573	-41.860%
2026-02-24	1.2500	1.3000	1.2300	1.2300	+5.128%	10	20,573	-39.024%
2026-02-23	1.3000	1.3000	1.1700	1.1700	-8.594%	68	20,564	-35.897%
2026-02-20	1.3200	1.3800	1.2100	1.2800	-8.571%	85	20,601	-41.406%
2026-02-19	1.5000	1.5000	1.2800	1.4000	-13.043%	6,644	20,521	-46.429%
2026-02-18	1.6700	1.7100	1.5700	1.6100	-6.936%	3,267	24,982	-53.416%
2026-02-17	1.9900	2.0400	1.6900	1.7300	-13.500%	2,712	27,664	-56.647%
2026-02-13	1.7500	2.3600	1.7000	2.0000	+72.414%	7,981	18,567	-62.500%
2026-02-12	1.3000	1.3000	1.1600	1.1600	-9.375%	47	18,567	-35.345%
2026-02-11	1.3600	1.3600	1.2300	1.2800	-10.490%	715	18,568	-41.406%
2026-02-10	1.3400	1.5600	1.3000	1.4300	+10.000%	28	18,081	-47.552%
2026-02-09	1.3100	1.4000	1.2000	1.3000	-3.704%	128	18,065	-42.308%
2026-02-06	1.1500	1.4100	1.1000	1.3500	+28.571%	1,236	17,942	-44.444%
2026-02-05	1.1400	1.2000	1.0000	1.0500	-9.483%	234	16,902	-28.571%
2026-02-04	1.1800	1.2200	1.1500	1.1600	+5.455%	36	16,989	-35.345%
2026-02-03	1.1800	1.2300	1.0500	1.1000	-10.569%	132	16,983	-31.818%
2026-02-02	1.2000	1.2700	1.1600	1.2300	0.000%	67	16,993	-39.024%
2026-01-30	1.3000	1.3000	1.1500	1.2300	-9.559%	226	16,949	-39.024%
2026-01-29	1.4000	1.6000	1.3200	1.3600	+2.256%	49	16,924	-44.853%
2026-01-28	1.3700	1.4500	1.2900	1.3300	0.000%	47	16,932	-43.609%
2026-01-27	1.5000	1.5000	1.3000	1.3300	-11.333%	96	16,945	-43.609%
2026-01-26	1.5500	1.5800	1.4700	1.5000	-4.459%	125	16,860	-50.000%
2026-01-23	1.7500	1.7500	1.5500	1.5700	-9.249%	134	16,878	-52.229%
2026-01-22	1.7800	1.9000	1.7300	1.7300	+0.581%	64	16,768	-56.647%
2026-01-21	1.6900	1.8400	1.6400	1.7200	+5.521%	87	16,707	-56.395%
2026-01-20	1.7000	1.7300	1.5500	1.6300	-6.857%	72	16,708	-53.988%
2026-01-16	2.0400	2.0400	1.6700	1.7500	-9.794%	152	16,621	-57.143%
2026-01-15	2.0900	2.2100	1.9200	1.9400	-8.491%	252	16,621	-61.340%
2026-01-14	2.5000	2.5000	2.0400	2.1200	-19.697%	5,832	16,666	-64.623%
2026-01-13	2.8000	2.8000	2.5700	2.6400	-8.014%	70	10,893	-71.591%
2026-01-12	2.6600	2.9000	2.6600	2.8700	+0.350%	70	10,834	-73.868%
2026-01-09	3.1000	3.1000	2.7400	2.8600	-12.000%	162	10,780	-73.776%
2026-01-08	3.6000	3.6000	3.2000	3.2500	-3.846%	99	10,733	-76.923%
2026-01-07	2.8800	3.4500	2.7500	3.3800	+13.423%	219	10,638	-77.811%
2026-01-06	3.1500	3.1500	2.8600	2.9800	-3.871%	662	10,518	-74.832%
2026-01-05	3.1000	3.3000	3.0700	3.1000	+0.649%	66	10,136	-75.806%
2026-01-02	3.3000	3.7000	2.9600	3.0800	-6.667%	513	10,132	-75.649%
2025-12-31	3.0800	3.3000	3.0800	3.3000	+4.762%	101	10,018	-77.273%
2025-12-30	3.4500	3.5500	3.1000	3.1500	-13.699%	106	10,018	-76.190%
2025-12-29	3.6500	3.8300	3.6000	3.6500	-4.948%	183	9,998	-79.452%
2025-12-26	4.2000	4.2000	3.7000	3.8400	-5.185%	166	9,975	-80.469%
2025-12-24	4.0000	4.1000	3.9000	4.0500	0.000%	159	9,943	-81.481%
2025-12-23	4.7000	4.7000	3.8600	4.0500	-6.467%	531	9,943	-81.481%
2025-12-22	4.9500	4.9500	4.3200	4.3300	-11.270%	876	9,760	-82.679%
2025-12-19	3.7000	5.0000	3.7000	4.8800	+30.133%	1,126	10,274	-84.631%
2025-12-18	2.9000	3.8000	2.9000	3.7500	+50.000%	185	10,511	-80.000%
2025-12-17	2.6900	2.7000	2.5000	2.5000	-6.015%	68	10,511	-70.000%
2025-12-16	2.9000	2.9000	2.6600	2.6600	-13.636%	251	10,505	-71.805%
2025-12-15	2.8600	3.5000	2.8600	3.0800	+6.944%	424	10,486	-75.649%
2025-12-12	2.3000	3.3000	2.2400	2.8800	+37.143%	542	10,182	-73.958%
2025-12-11	2.3300	2.5000	1.9200	2.1000	-20.455%	821	10,131	-64.286%
2025-12-10	2.5100	2.8000	2.4600	2.6400	+7.755%	376	9,737	-71.591%
2025-12-09	2.4300	2.6000	2.4300	2.4500	-3.543%	125	9,459	-69.388%
2025-12-08	2.4500	2.5800	2.3000	2.5400	-7.636%	4,617	9,341	-70.472%
2025-12-05	2.7700	2.9000	2.7000	2.7500	-0.722%	106	5,788	-72.727%
2025-12-04	2.6500	2.8500	2.5300	2.7700	+4.135%	868	5,761	-72.924%
2025-12-03	2.3900	2.6600	2.3900	2.6600	+4.314%	57	5,841	-71.805%
2025-12-02	2.4500	2.6100	2.3000	2.5500	+9.442%	393	5,815	-70.588%
2025-12-01	2.4000	2.6100	2.2000	2.3300	+4.484%	134	5,974	-67.811%
2025-11-28	2.2400	2.3200	2.1500	2.2300	+6.190%	65	5,927	-66.368%
2025-11-26	1.9500	2.1000	1.8800	2.1000	+15.385%	45	5,917	-64.286%
2025-11-25	1.7100	1.8700	1.6800	1.8200	-2.674%	761	5,917	-58.791%
2025-11-24	1.6800	1.8700	1.6300	1.8700	+33.571%	9	5,665	-59.893%
2025-11-21	1.4000	1.8300	1.4000	1.4000	-11.950%	9	5,656	-46.429%
2025-11-20	1.7600	1.8800	1.5900	1.5900	+1.923%	79	5,655	-52.830%
2025-11-19	1.8100	1.8100	1.5400	1.5600	-9.827%	51	5,717	-51.923%
2025-11-18	1.6400	1.7300	1.5000	1.7300	+4.217%	46	5,699	-56.647%
2025-11-17	1.7800	1.7800	1.6600	1.6600	-9.290%	34	5,701	-54.819%
2025-11-14	1.8000	2.0500	1.7500	1.8300	-16.818%	179	5,706	-59.016%
2025-11-13	2.5100	2.6100	2.0700	2.2000	-15.058%	81	5,731	-65.909%
2025-11-12	2.4000	2.8500	2.0300	2.5900	-1.894%	325	5,765	-71.042%
2025-11-11	1.7800	2.6400	1.7500	2.6400	+48.315%	844	5,786	-71.591%
2025-11-10	1.4100	1.8600	1.3300	1.7800	+28.986%	268	5,829	-57.865%
2025-11-07	1.1500	1.3800	0.9700	1.3800	+2.222%	159	5,816	-45.652%
2025-11-06	1.3800	1.4500	1.1000	1.3500	-4.930%	189	5,820	-44.444%
2025-11-05	1.0900	1.5600	1.0900	1.4200	+49.474%	221	5,781	-47.183%
2025-11-04	0.9900	1.1800	0.8700	0.9500	-12.844%	220	5,769	-21.053%
2025-11-03	1.1400	1.1600	1.0500	1.0900	0.000%	118	5,766	-31.193%
2025-10-31	1.1400	1.1600	0.9200	1.0900	+3.810%	145	5,766	-31.193%
2025-10-30	1.0700	1.1400	1.0000	1.0500	-1.869%	142	5,769	-28.571%
2025-10-29	1.0700	1.1600	0.8100	1.0700	+2.885%	298	5,752	-29.907%
2025-10-28	1.0600	1.1100	0.9800	1.0400	+2.970%	155	5,836	-27.885%
2025-10-27	0.9900	1.0500	0.9300	1.0100	+9.783%	95	5,870	-25.743%
2025-10-24	0.9900	1.0100	0.8900	0.9200	-7.071%	141	5,870	-18.478%
2025-10-23	1.0700	1.0700	0.8800	0.9900	+3.125%	150	5,872	-24.242%
2025-10-22	0.9700	1.0400	0.9000	0.9600	-4.000%	119	5,871	-21.875%
2025-10-21	0.9500	1.0800	0.9300	1.0000	+3.093%	225	5,843	-25.000%
2025-10-20	1.0000	1.0200	0.9200	0.9700	-3.960%	270	5,830	-22.680%
2025-10-17	1.0100	1.0800	0.9800	1.0100	-4.717%	219	5,817	-25.743%
2025-10-16	1.1500	1.1500	0.9600	1.0600	-3.636%	115	5,826	-29.245%
2025-10-15	1.1000	1.1600	1.0500	1.1000	+7.843%	384	5,809	-31.818%
2025-10-14	0.9500	1.1100	0.9400	1.0200	-0.971%	68	5,848	-26.471%
2025-10-13	1.0000	1.0500	0.9800	1.0300	-1.905%	260	5,828	-27.184%
2025-10-10	1.0200	1.0900	0.9500	1.0500	+7.143%	320	5,842	-28.571%
2025-10-09	1.0000	1.0200	0.9300	0.9800	-5.769%	66	5,801	-23.469%
2025-10-08	1.0000	1.0500	0.9500	1.0400	-0.952%	56	5,799	-27.885%
2025-10-07	1.1000	1.3100	1.0100	1.0500	+0.962%	117	5,770	-28.571%
2025-10-06	1.5100	1.5100	1.0300	1.0400	0.000%	164	5,770	-27.885%
2025-10-03	1.1000	1.1200	1.0100	1.0400	+0.971%	127	5,732	-27.885%
2025-10-02	1.0000	1.2500	0.9800	1.0300	-23.134%	374	5,641	-27.184%
2025-10-01	1.3500	1.4200	1.2600	1.3400	+3.077%	102	5,671	-44.030%
2025-09-30	1.4500	1.4500	1.2500	1.3000	-16.129%	492	5,661	-42.308%
2025-09-29	1.5800	1.5800	1.3800	1.5500	-2.516%	75	5,868	-51.613%
2025-09-26	1.7500	1.7500	1.5900	1.5900	-3.049%	134	5,839	-52.830%
2025-09-25	1.4300	1.6500	1.4300	1.6400	+0.613%	73	5,942	-54.268%
2025-09-24	1.5000	1.6700	1.4100	1.6300	+7.947%	221	5,936	-53.988%
2025-09-23	1.4300	1.6100	1.4000	1.5100	+7.857%	223	5,810	-50.331%
2025-09-22	1.1500	1.4700	1.1500	1.4000	+17.647%	241	5,909	-46.429%
2025-09-19	0.9500	1.2000	0.9500	1.1900	-4.800%	74	5,771	-36.975%
2025-09-18	1.1500	1.3100	1.1500	1.2500	+15.741%	274	5,800	-40.000%
2025-09-17	1.1500	1.2300	1.0800	1.0800	-5.263%	21	5,718	-30.556%
2025-09-16	1.0400	1.3300	1.0300	1.1400	+25.275%	507	5,715	-34.211%
2025-09-15	0.9500	0.9500	0.9000	0.9100	0.000%	31	5,367	-17.582%
2025-09-12	0.8900	0.9100	0.7500	0.9100	-13.333%	478	5,368	-17.582%
2025-09-11	1.0700	1.1600	1.0000	1.0500	+5.000%	191	5,063	-28.571%
2025-09-10	0.9800	1.0000	0.9300	1.0000	0.000%	75	5,075	-25.000%
2025-09-09	0.9900	1.0000	0.9800	1.0000	-2.913%	159	5,022	-25.000%
2025-09-08	1.0800	1.0800	1.0000	1.0300	-6.364%	49	4,904	-27.184%
2025-09-05	0.9400	1.1100	0.9400	1.1000	+20.879%	168	4,874	-31.818%
2025-09-04	1.1000	1.1000	0.8700	0.9100	-24.167%	96	4,774	-17.582%
2025-09-03	1.0500	1.2300	1.0300	1.2000	+26.316%	129	4,778	-37.500%
2025-09-02	0.7900	0.9600	0.7900	0.9500	+4.396%	25	4,742	-21.053%
2025-08-29	0.8900	0.9100	0.8500	0.9100	+3.409%	108	4,658	-17.582%
2025-08-28	0.8300	0.8900	0.8000	0.8800	+7.317%	59	4,658	-14.773%
2025-08-27	0.8600	0.9000	0.8200	0.8200	+2.500%	46	4,619	-8.537%
2025-08-26	0.7900	0.8000	0.7900	0.8000	+1.266%	13	4,574	-6.250%
2025-08-25	0.7900	0.7900	0.7900	0.7900	+3.947%	490	4,574	-5.063%
2025-08-22	0.8100	0.8100	0.7600	0.7600	+15.152%	3	4,084	-1.316%
2025-08-21	0.7300	0.7300	0.6300	0.6600	0.000%	15	4,084	+13.636%
2025-08-20	0.6300	0.6600	0.6300	0.6600	-2.941%	11	4,084	+13.636%
2025-08-19	0.7100	0.7100	0.6400	0.6800	-5.556%	28	4,084	+10.294%
2025-08-18	0.6700	0.7400	0.6700	0.7200	+4.348%	6	4,065	+4.167%
2025-08-15	0.7500	0.7500	0.6300	0.6900	+2.985%	22	4,066	+8.696%
2025-08-14	0.6300	0.6700	0.6200	0.6700	-4.286%	30	4,070	+11.940%
2025-08-13	0.6400	0.7000	0.6400	0.7000	+7.692%	9	4,088	+7.143%
2025-08-12	0.6000	0.6500	0.6000	0.6500	-7.143%	9	4,079	+15.385%
2025-08-11	0.6800	0.7100	0.6800	0.7000	+9.375%	178	4,070	+7.143%
2025-08-08	0.6700	0.6700	0.6400	0.6400	-5.882%	31	3,895	+17.188%
2025-08-07	0.7100	0.7100	0.6800	0.6800	+7.937%	21	3,912	+10.294%
2025-08-06	0.6300	0.7800	0.6300	0.6300	-14.865%	206	3,891	+19.048%
2025-08-05	0.7400	0.7700	0.7400	0.7400	-8.642%	419	3,806	+1.351%
2025-08-04	0.8600	0.8600	0.7500	0.8100	+3.846%	17	3,431	-7.407%
2025-08-01	0.8100	0.8300	0.7400	0.7800	-15.217%	48	3,424	-3.846%
2025-07-31	0.9600	0.9600	0.9200	0.9200	0.000%	2	3,389	-18.478%
2025-07-30	0.9000	0.9400	0.8800	0.9200	-3.158%	23	3,388	-18.478%
2025-07-29	1.0000	1.0100	0.9500	0.9500	-9.524%	19	3,366	-21.053%
2025-07-28	1.1000	1.1000	1.0500	1.0500	-16.000%	45	3,380	-28.571%
2025-07-25	1.1000	1.2500	1.1000	1.2500	+20.192%	15	3,344	-40.000%
2025-07-24	1.0600	1.0600	1.0400	1.0400	-9.565%	26	3,341	-27.885%
2025-07-23	1.2000	1.2000	1.1500	1.1500	-4.959%	33	3,340	-34.783%
2025-07-22	1.0900	1.2500	1.0900	1.2100	+9.009%	8	3,309	-38.017%
2025-07-21	1.2000	1.2000	1.1100	1.1100	-2.632%	122	3,301	-32.432%
2025-07-18	0.9100	1.1800	0.9100	1.1400	+17.526%	52	3,211	-34.211%
2025-07-17	0.9500	1.0700	0.9200	0.9700	+19.753%	33	3,187	-22.680%
2025-07-16	0.7700	0.8200	0.7700	0.8100	-11.957%	21	3,170	-7.407%
2025-07-15	0.9200	0.9900	0.9100	0.9200	-3.158%	30	3,160	-18.478%
2025-07-14	0.7300	0.9900	0.7300	0.9500	-8.654%	241	3,171	-21.053%
2025-07-11	1.1300	1.1300	1.0400	1.0400	-6.306%	29	2,987	-27.885%
2025-07-10	1.1500	1.1500	1.1100	1.1100	-7.500%	6	2,974	-32.432%
2025-07-09	1.1100	1.2000	1.0900	1.2000	+5.263%	5	2,968	-37.500%
2025-07-08	1.1200	1.1400	1.1100	1.1400	+8.571%	9	2,967	-34.211%
2025-07-07	1.0000	1.0500	1.0000	1.0500	-8.696%	30	2,964	-28.571%
2025-07-03	1.1500	1.2100	1.1300	1.1500	0.000%	21	2,942	-34.783%
2025-07-02	1.1000	1.1800	1.1000	1.1500	-5.738%	5	2,942	-34.783%
2025-07-01	1.2600	1.2600	1.1500	1.2200	-10.294%	37	2,945	-38.525%
2025-06-30	1.3600	1.3600	1.3600	1.3600	+7.937%	2	2,932	-44.853%
2025-06-27	1.3500	1.4500	1.2600	1.2600	-13.699%	13	2,930	-40.476%
2025-06-26	1.5500	1.5500	1.4600	1.4600	+2.098%	8	2,923	-48.630%
2025-06-25	1.4300	1.5300	1.3500	1.4300	-2.055%	10	2,917	-47.552%
2025-06-24	1.5500	1.5600	1.4600	1.4600	-0.680%	32	2,916	-48.630%
2025-06-23	1.4200	1.6200	1.3800	1.4700	0.000%	37	2,904	-48.980%
2025-06-20	1.4700	1.4700	1.4700	1.4700	-9.259%	40	2,899	-48.980%
2025-06-18	1.5400	1.6200	1.5200	1.6200	+8.000%	27	2,898	-53.704%
2025-06-17	1.5000	1.5000	1.5000	1.5000	-6.832%	4	2,898	-50.000%
2025-06-16	1.5900	1.6600	1.5900	1.6100	+0.625%	14	2,894	-53.416%
2025-06-13	1.4600	1.6000	1.4600	1.6000	-3.030%	30	2,884	-53.125%
2025-06-12	1.6900	1.6900	1.6500	1.6500	-1.786%	55	2,891	-54.545%
2025-06-11	1.8200	1.8200	1.6800	1.6800	-7.182%	1,004	2,886	-55.357%
2025-06-10	1.7400	1.8100	1.7300	1.8100	+4.023%	515	3,633	-58.564%
2025-06-09	1.6600	1.7500	1.6300	1.7400	+8.075%	10	3,137	-56.897%
2025-06-06	1.5900	1.6100	1.5500	1.6100	+0.625%	682	3,133	-53.416%
2025-06-05	1.6000	1.6200	1.6000	1.6000	-0.621%	9	2,796	-53.125%
2025-06-04	1.6000	1.6400	1.6000	1.6100	-8.523%	22	2,806	-53.416%
2025-06-03	1.7200	1.8100	1.7200	1.7600	+11.392%	252	2,806	-57.386%
2025-06-02	1.6500	1.6500	1.5800	1.5800	-11.732%	25	2,655	-52.532%
2025-05-30	1.8600	1.8900	1.7200	1.7900	-5.789%	86	2,646	-58.101%
2025-05-29	2.0300	2.0700	1.9000	1.9000	-8.213%	3	2,620	-60.526%
2025-05-28	2.0700	2.1500	2.0700	2.0700	-0.957%	6	2,621	-63.768%
2025-05-27	2.0000	2.0900	1.9100	2.0900	-6.696%	26	2,622	-64.115%
2025-05-23	2.1500	2.2400	2.1500	2.2400	+0.901%	28	2,595	-66.518%
2025-05-22	2.3500	2.3500	2.1900	2.2200	-4.310%	33	2,595	-66.216%
2025-05-21	2.5000	2.5000	2.3000	2.3200	-11.787%	1,504	2,572	-67.672%
2025-05-20	2.4500	2.7400	2.4500	2.6300	+15.859%	1,617	3,620	-71.483%
2025-05-19	2.0300	2.3500	2.0300	2.2700	+6.573%	129	2,412	-66.960%
2025-05-16	2.0500	2.1300	2.0400	2.1300	+9.794%	220	2,372	-64.789%
2025-05-15	1.8900	2.1000	1.8100	1.9400	+7.778%	358	2,366	-61.340%
2025-05-14	1.7500	1.8000	1.7500	1.8000	-2.174%	4	2,469	-58.333%
2025-05-13	1.8300	1.8500	1.7900	1.8400	+2.793%	16	2,469	-59.239%
2025-05-12	1.9000	1.9000	1.7900	1.7900	-6.283%	39	2,469	-58.101%
2025-05-09	1.6200	1.9100	1.6200	1.9100	+19.375%	472	2,498	-60.733%
2025-05-08	1.3500	1.6100	1.3500	1.6000	+23.077%	28	2,301	-53.125%
2025-05-07	1.5800	1.5800	1.3000	1.3000	-15.584%	207	2,324	-42.308%
2025-05-05	1.5400	1.5400	1.5400	1.5400	-13.966%	69	2,323	-51.299%
2025-05-02	1.7500	1.7900	1.7000	1.7900	+2.286%	24	2,382	-58.101%
2025-05-01	1.6900	1.7700	1.6900	1.7500	+1.156%	65	2,384	-57.143%
2025-04-30	1.5000	1.8000	1.5000	1.7300	+11.613%	97	2,449	-56.647%
2025-04-29	1.5000	1.5700	1.4800	1.5500	+3.333%	15	2,365	-51.613%
2025-04-28	1.5000	1.5000	1.5000	1.5000	+12.782%	30	2,378	-50.000%
2025-04-25	1.2700	1.3300	1.2700	1.3300	+4.724%	446	2,348	-43.609%
2025-04-24	1.2700	1.2700	1.2700	1.2700	+6.723%	1	2,314	-40.945%
2025-04-23	1.3500	1.3500	1.1900	1.1900	+10.185%	227	2,314	-36.975%
2025-04-21	1.1000	1.1000	1.0200	1.0800	-18.182%	62	2,308	-30.556%
2025-04-16	1.2800	1.3400	1.2800	1.3200	+3.125%	99	2,308	-43.182%
2025-04-15	1.3700	1.3700	1.2800	1.2800	-4.478%	4	2,406	-41.406%
2025-04-14	1.3600	1.3600	1.3400	1.3400	+10.744%	77	2,406	-44.030%
2025-04-11	1.3000	1.3000	1.1800	1.2100	-4.724%	32	2,333	-38.017%
2025-04-09	1.2100	1.2700	1.2100	1.2700	+13.393%	16	2,332	-40.945%
2025-04-08	1.4800	1.4800	1.1100	1.1200	-11.111%	2,060	2,330	-33.036%
2025-04-07	1.3500	1.3500	1.2600	1.2600	-18.710%	45	1,102	-40.476%
2025-04-04	1.2300	1.5500	1.2300	1.5500	+6.897%	222	1,088	-51.613%
2025-04-03	1.4500	1.6000	1.4000	1.4500	-7.051%	427	1,169	-48.276%
2025-04-02	1.7000	1.7500	1.5200	1.5600	-20.812%	45	1,271	-51.923%
2025-04-01	1.9000	1.9700	1.9000	1.9700	+19.394%	11	1,281	-61.929%
2025-03-31	1.5500	1.6500	1.4300	1.6500	+4.430%	7	1,292	-54.545%
2025-03-28	1.6800	1.6800	1.5500	1.5800	-12.222%	58	1,291	-52.532%
2025-03-27	1.4800	2.7500	1.4800	1.8000	+18.421%	374	1,281	-58.333%
2025-03-26	1.5000	1.5200	1.4700	1.5200	+15.152%	32	1,196	-50.658%
2025-03-25	1.4000	1.4000	1.3200	1.3200	-10.204%	206	1,207	-43.182%
2025-03-24	1.4100	1.4700	1.3800	1.4700	+16.667%	51	1,092	-48.980%
2025-03-21	1.1400	1.2600	1.1400	1.2600	+13.514%	22	1,086	-40.476%
2025-03-20	1.1100	1.1500	1.1100	1.1100	-6.723%	21	1,085	-32.432%
2025-03-19	1.3100	1.3100	1.1900	1.1900	-2.459%	10	1,068	-36.975%
2025-03-18	1.1400	1.3600	1.1400	1.2200	+4.274%	14	1,058	-38.525%
2025-03-17	1.0900	1.2500	1.0800	1.1700	+10.377%	7	1,046	-35.897%
2025-03-14	1.0500	1.0600	1.0500	1.0600	-0.935%	14	1,040	-29.245%
2025-03-13	1.1300	1.1300	1.0700	1.0700	-8.547%	41	997	-29.907%
2025-03-12	1.0000	1.1900	1.0000	1.1700	+1.739%	24	997	-35.897%
2025-03-11	1.2500	1.2500	1.1500	1.1500	-12.214%	169	993	-34.783%
2025-03-10	1.2800	1.3100	1.2800	1.3100	-2.239%	5	829	-42.748%
2025-03-06	1.3500	1.3500	1.2800	1.3400	+1.515%	53	828	-44.030%
2025-03-05	1.3800	1.3800	1.3200	1.3200	-5.714%	9	826	-43.182%
2025-03-04	1.2000	1.4000	1.2000	1.4000	-2.098%	49	826	-46.429%
2025-03-03	1.5700	1.5700	1.4300	1.4300	-11.180%	12	804	-47.552%
2025-02-28	1.4600	1.6100	1.4600	1.6100	+2.548%	234	803	-53.416%
2025-02-27	1.4200	1.6900	1.4200	1.5700	+1.290%	149	848	-52.229%
2025-02-26	1.5800	1.5800	1.5400	1.5500	-1.274%	4	846	-51.613%
2025-02-25	1.6000	1.6000	1.4700	1.5700	-2.484%	8	843	-52.229%
2025-02-24	1.9000	1.9500	1.6000	1.6100	-16.146%	371	843	-53.416%
2025-02-21	2.0000	2.0500	1.8700	1.9200	-13.901%	664	716	-60.938%
2025-02-20	2.3400	2.3400	2.1900	2.2300	-2.193%	46	644	-66.368%
2025-02-19	2.4200	2.5300	2.2800	2.2800	-10.588%	53	636	-67.105%
2025-02-18	2.4700	2.5600	2.2900	2.5500	+8.051%	58	620	-70.588%
2025-02-14	2.3000	2.4000	2.3000	2.3600	+12.381%	140	544	-68.220%
2025-02-13	2.1000	2.1000	2.0500	2.1000	+11.702%	29	523	-64.286%
2025-02-11	1.9000	1.9000	1.8800	1.8800	-6.931%	7	523	-60.106%
2025-02-10	1.9700	2.0500	1.9600	2.0200	+7.447%	77	521	-62.871%
2025-02-07	1.9700	1.9700	1.8800	1.8800	-5.528%	50	515	-60.106%
2025-02-06	2.0300	2.1000	1.9900	1.9900	-2.451%	36	512	-62.312%
2025-02-04	2.0300	2.0500	2.0300	2.0400	+5.699%	50	497	-63.235%
2025-02-03	1.9300	1.9300	1.9300	1.9300	-1.026%	11	505	-61.140%
2025-01-31	2.0500	2.1000	1.9500	1.9500	-1.515%	68	515	-61.538%
2025-01-30	2.0000	2.0000	1.9800	1.9800	-0.503%	17	504	-62.121%
2025-01-29	1.9300	1.9900	1.9300	1.9900	-2.927%	8	504	-62.312%
2025-01-28	2.2200	2.2200	2.0000	2.0500	-4.206%	228	496	-63.415%
2025-01-27	2.2900	2.4000	2.1400	2.1400	-2.727%	226	474	-64.953%
2025-01-24	2.2000	2.2000	2.2000	2.2000	+14.583%	2	322	-65.909%
2025-01-23	1.9900	2.0000	1.9100	1.9200	-9.005%	268	321	-60.938%
2025-01-22	2.1000	2.1600	2.0800	2.1100	-6.222%	240	331	-64.455%