Dark

RIVN20270115C32
RIVN Jan 15 2027 32.00 Call (RIVN270115C00032000)
option OPRA

EOD

Oct 1, 2026

0.1300-18.750%(-0.0300)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1300	0.1300	0.1300	0.1300	-18.750%	25	28,898	0.000%
2026-09-29	0.1600	0.1600	0.1600	0.1600	0.000%	5	28,898	-18.750%
2026-09-28	0.1600	0.1600	0.1600	0.1600	0.000%	5	28,898	-18.750%
2026-09-24	0.1400	0.1600	0.0900	0.1600	+23.077%	6	28,903	-18.750%
2026-09-23	0.1200	0.1400	0.1200	0.1300	-13.333%	14	28,900	0.000%
2026-09-22	0.1700	0.1700	0.1400	0.1500	-16.667%	76	28,896	-13.333%
2026-09-21	0.1500	0.1800	0.1500	0.1800	+12.500%	6	28,892	-27.778%
2026-09-18	0.1200	0.1600	0.1200	0.1600	-23.810%	8	28,895	-18.750%
2026-09-17	0.2100	0.2100	0.2100	0.2100	-22.222%	5	28,888	-38.095%
2026-09-16	0.2700	0.2700	0.2700	0.2700	+35.000%	1	28,893	-51.852%
2026-09-15	0.2000	0.2300	0.2000	0.2000	-23.077%	58	28,893	-35.000%
2026-09-10	0.1700	0.2600	0.1700	0.2600	0.000%	3	28,894	-50.000%
2026-09-09	0.2600	0.2600	0.2600	0.2600	+4.000%	25	28,894	-50.000%
2026-09-08	0.1300	0.2500	0.1300	0.2500	+19.048%	53	28,919	-48.000%
2026-09-04	0.2000	0.2100	0.2000	0.2100	-16.000%	2	28,917	-38.095%
2026-09-03	0.2200	0.2500	0.2200	0.2500	+13.636%	39	28,917	-48.000%
2026-09-01	0.1800	0.2200	0.1800	0.2200	+22.222%	9	28,926	-40.909%
2026-08-31	0.1800	0.1800	0.1800	0.1800	-28.000%	3	28,922	-27.778%
2026-08-28	0.2500	0.2500	0.2500	0.2500	-24.242%	1	28,922	-48.000%
2026-08-27	0.3300	0.3300	0.3300	0.3300	+13.793%	9	28,921	-60.606%
2026-08-26	0.2900	0.2900	0.2900	0.2900	-17.143%	134	28,923	-55.172%
2026-08-25	0.3500	0.3500	0.3500	0.3500	-10.256%	4	28,923	-62.857%
2026-08-24	0.4000	0.4000	0.3400	0.3900	-11.364%	4	28,923	-66.667%
2026-08-21	0.3700	0.4400	0.3100	0.4400	+46.667%	120	28,925	-70.455%
2026-08-20	0.3000	0.3000	0.3000	0.3000	+30.435%	7	28,934	-56.667%
2026-08-19	0.2600	0.2600	0.2300	0.2300	+9.524%	5	28,927	-43.478%
2026-08-18	0.2200	0.2200	0.2100	0.2100	-12.500%	47	28,929	-38.095%
2026-08-17	0.2200	0.2400	0.2200	0.2400	-14.286%	280	28,925	-45.833%
2026-08-14	0.2800	0.2800	0.2800	0.2800	-6.667%	14	29,015	-53.571%
2026-08-13	0.3500	0.3500	0.3000	0.3000	0.000%	3	29,015	-56.667%
2026-08-12	0.3500	0.3500	0.3000	0.3000	-21.053%	8	29,017	-56.667%
2026-08-11	0.3800	0.3800	0.3800	0.3800	0.000%	1	29,017	-65.789%
2026-08-10	0.3800	0.3800	0.3800	0.3800	-2.564%	1	29,018	-65.789%
2026-08-07	0.3900	0.3900	0.3900	0.3900	+21.875%	1	29,018	-66.667%
2026-08-06	0.3300	0.3300	0.3000	0.3200	-11.111%	17	29,019	-59.375%
2026-08-05	0.3500	0.3600	0.3200	0.3600	-5.263%	31	29,027	-63.889%
2026-08-04	0.3800	0.3800	0.3500	0.3800	+8.571%	9	29,051	-65.789%
2026-08-03	0.3900	0.3900	0.3500	0.3500	-12.500%	11	29,046	-62.857%
2026-07-31	0.4500	0.4500	0.3700	0.4000	-34.426%	16	29,045	-67.500%
2026-07-30	0.5400	0.6100	0.5400	0.6100	+8.929%	4	29,041	-78.689%
2026-07-28	0.5600	0.5600	0.5600	0.5600	-9.677%	1	29,044	-76.786%
2026-07-27	0.6200	0.6200	0.6200	0.6200	+24.000%	1	29,044	-79.032%
2026-07-24	0.5300	0.5300	0.4900	0.5000	-20.635%	4	29,044	-74.000%
2026-07-23	0.6600	0.6600	0.6100	0.6300	-19.231%	17	29,046	-79.365%
2026-07-22	0.7800	0.7800	0.7800	0.7800	-3.704%	4	29,057	-83.333%
2026-07-21	0.8300	0.8300	0.8100	0.8100	+8.000%	3	29,056	-83.951%
2026-07-20	0.8400	0.8400	0.7500	0.7500	-31.818%	17	29,053	-82.667%
2026-07-15	1.1000	1.1500	1.1000	1.1000	+39.241%	78	29,055	-88.182%
2026-07-14	0.9100	0.9100	0.7900	0.7900	-9.195%	20	29,123	-83.544%
2026-07-13	0.8700	0.8700	0.8700	0.8700	-15.534%	1	29,143	-85.057%
2026-07-10	1.2100	1.2500	1.0300	1.0300	-6.364%	14	29,143	-87.379%
2026-07-09	1.0500	1.1000	1.0000	1.1000	+34.146%	43	29,150	-88.182%
2026-07-08	0.7500	0.8300	0.7000	0.8200	-10.870%	42	29,133	-84.146%
2026-07-07	1.1400	1.1400	0.9000	0.9200	-44.242%	120	29,141	-85.870%
2026-07-06	1.3700	1.6500	1.2000	1.6500	+25.954%	29	29,191	-92.121%
2026-07-02	0.9800	1.7000	0.9800	1.3100	+48.864%	776	29,459	-90.076%
2026-07-01	0.9200	0.9200	0.8400	0.8800	-7.368%	16	29,459	-85.227%
2026-06-30	0.8200	0.9500	0.8200	0.9500	+14.458%	13	29,457	-86.316%
2026-06-29	0.7500	0.8300	0.7500	0.8300	+12.162%	9	29,459	-84.337%
2026-06-26	0.5200	0.7400	0.5200	0.7400	+48.000%	8	29,458	-82.432%
2026-06-25	0.5100	0.5400	0.4800	0.5000	-7.407%	41	29,457	-74.000%
2026-06-24	0.5800	0.5900	0.5000	0.5400	-10.000%	37	29,494	-75.926%
2026-06-23	0.5800	0.6000	0.5800	0.6000	-6.250%	5	29,493	-78.333%
2026-06-22	0.7000	0.7000	0.6200	0.6400	-18.987%	70	29,492	-79.688%
2026-06-18	0.7700	0.8000	0.7700	0.7900	-10.227%	4	29,561	-83.544%
2026-06-17	0.7700	0.8800	0.7700	0.8800	+2.326%	54	29,561	-85.227%
2026-06-15	1.0000	1.0000	0.8500	0.8600	-4.444%	20	29,561	-84.884%
2026-06-12	0.7800	0.9000	0.7800	0.9000	+23.288%	44	29,561	-85.556%
2026-06-11	0.7100	0.7300	0.6500	0.7300	+21.667%	39	29,561	-82.192%
2026-06-10	0.7200	0.7200	0.6000	0.6000	-25.000%	370	29,564	-78.333%
2026-06-09	0.8000	0.8000	0.7000	0.8000	-31.624%	85	29,869	-83.750%
2026-06-08	1.1100	1.1800	1.0700	1.1700	+20.619%	19	29,876	-88.889%
2026-06-05	1.1500	1.1500	0.9000	0.9700	-27.068%	148	29,878	-86.598%
2026-06-04	1.4000	1.4500	1.2400	1.3300	-4.317%	39	30,019	-90.226%
2026-06-03	0.8500	1.4400	0.8500	1.3900	+11.200%	221	30,036	-90.647%
2026-06-02	1.1400	1.3300	1.0800	1.2500	+23.762%	1,232	30,010	-89.600%
2026-06-01	0.8700	1.1900	0.8700	1.0100	+1.000%	52	30,603	-87.129%
2026-05-29	0.9000	1.0000	0.8000	1.0000	+44.928%	163	30,605	-87.000%
2026-05-28	0.6000	0.6900	0.6000	0.6900	+16.949%	5	30,611	-81.159%
2026-05-27	0.5900	0.5900	0.5900	0.5900	+9.259%	1	30,615	-77.966%
2026-05-26	0.6000	0.6000	0.5000	0.5400	-6.897%	18	30,614	-75.926%
2026-05-22	0.5200	0.5800	0.5200	0.5800	0.000%	10	30,616	-77.586%
2026-05-21	0.5400	0.6200	0.5200	0.5800	+13.725%	16	30,616	-77.586%
2026-05-20	0.3700	0.5100	0.3500	0.5100	+27.500%	218	30,616	-74.510%
2026-05-19	0.3800	0.4700	0.3500	0.4000	-4.762%	157	30,674	-67.500%
2026-05-18	0.5400	0.5400	0.4200	0.4200	-16.000%	10	30,674	-69.048%
2026-05-15	0.4800	0.5500	0.4800	0.5000	-3.846%	95	30,674	-74.000%
2026-05-14	0.5400	0.5600	0.4800	0.5200	0.000%	34	30,760	-75.000%
2026-05-13	0.4300	0.5200	0.4300	0.5200	+33.333%	6	30,741	-75.000%
2026-05-12	0.3900	0.3900	0.3900	0.3900	-11.364%	9	30,741	-66.667%
2026-05-11	0.4400	0.4400	0.4400	0.4400	-21.429%	35	30,741	-70.455%
2026-05-08	0.4400	0.5600	0.4000	0.5600	+30.233%	44	30,761	-76.786%
2026-05-07	0.5200	0.5200	0.4300	0.4300	-14.000%	37	30,749	-69.767%
2026-05-06	0.5000	0.5500	0.4700	0.5000	-7.407%	35	30,737	-74.000%
2026-05-05	0.5300	0.5900	0.5300	0.5400	-8.475%	272	30,714	-75.926%
2026-05-04	0.6000	0.6000	0.5900	0.5900	-7.813%	6	30,944	-77.966%
2026-05-01	0.6800	0.7000	0.6000	0.6400	-29.670%	159	30,884	-79.688%
2026-04-30	0.8800	0.9100	0.8300	0.9100	+8.333%	73	30,884	-85.714%
2026-04-29	0.8500	0.8500	0.8400	0.8400	-6.667%	6	30,892	-84.524%
2026-04-28	0.8500	0.9000	0.8400	0.9000	-6.250%	152	30,892	-85.556%
2026-04-27	0.9700	0.9800	0.9600	0.9600	+4.348%	5	30,963	-86.458%
2026-04-24	0.9900	1.0100	0.8600	0.9200	-10.680%	385	30,966	-85.870%
2026-04-23	1.2400	1.2400	1.0000	1.0300	-18.898%	10,004	31,248	-87.379%
2026-04-22	1.1700	1.3200	1.1700	1.2700	+32.292%	113	21,249	-89.764%
2026-04-21	1.1000	1.1000	0.9600	0.9600	-3.030%	20	21,276	-86.458%
2026-04-20	0.9800	1.0200	0.9600	0.9900	-6.604%	135	21,276	-86.869%
2026-04-17	1.1700	1.1700	0.9800	1.0600	+4.950%	16	21,299	-87.736%
2026-04-16	0.9500	1.0300	0.8900	1.0100	+13.483%	10,279	21,293	-87.129%
2026-04-15	0.8600	0.8900	0.8600	0.8900	+18.667%	26	11,153	-85.393%
2026-04-14	0.9100	0.9100	0.7500	0.7500	-3.846%	2	11,152	-82.667%
2026-04-13	0.6700	0.7800	0.6700	0.7800	+4.000%	2	11,152	-83.333%
2026-04-10	0.7900	0.8200	0.7400	0.7500	+4.167%	277	11,153	-82.667%
2026-04-09	0.6900	0.7300	0.6400	0.7200	+5.882%	63	11,178	-81.944%
2026-04-08	0.5800	0.7000	0.5800	0.6800	0.000%	162	11,128	-80.882%
2026-04-07	0.6800	0.6800	0.6800	0.6800	-4.225%	45	11,215	-80.882%
2026-04-06	0.7100	0.7100	0.7100	0.7100	-4.054%	5	11,214	-81.690%
2026-04-02	0.6900	0.8000	0.6900	0.7400	+4.225%	65	11,247	-82.432%
2026-04-01	0.8100	0.8100	0.7100	0.7100	-4.054%	151	11,247	-81.690%
2026-03-31	0.6200	0.7400	0.6200	0.7400	+8.824%	10	11,096	-82.432%
2026-03-30	0.7500	0.7600	0.6800	0.6800	-15.000%	22	11,096	-80.882%
2026-03-27	0.8100	0.8100	0.7800	0.8000	-3.614%	9	11,096	-83.750%
2026-03-26	0.8800	0.8800	0.8300	0.8300	-5.682%	60	11,097	-84.337%
2026-03-25	0.9400	0.9800	0.8800	0.8800	-3.297%	93	11,146	-85.227%
2026-03-24	0.9100	0.9100	0.9100	0.9100	-14.151%	10	11,189	-85.714%
2026-03-23	0.9200	1.0600	0.9200	1.0600	+6.000%	21	11,185	-87.736%
2026-03-19	1.0100	1.2700	1.0000	1.0000	0.000%	17	11,186	-87.000%
2026-03-17	1.0000	1.0000	1.0000	1.0000	+6.383%	4	11,196	-87.000%
2026-03-16	0.9000	0.9400	0.9000	0.9400	+9.302%	21	11,200	-86.170%
2026-03-13	0.9500	0.9500	0.8600	0.8600	-9.474%	66	11,206	-84.884%
2026-03-12	0.9500	0.9500	0.9500	0.9500	-20.833%	2	11,162	-86.316%
2026-03-11	1.1600	1.2000	1.1600	1.2000	+10.092%	6	11,164	-89.167%
2026-03-09	0.9000	1.0900	0.9000	1.0900	+9.000%	21	11,165	-88.073%
2026-03-06	0.9900	1.0000	0.9900	1.0000	+9.890%	2	11,189	-87.000%
2026-03-05	0.9000	0.9100	0.8900	0.9100	-9.000%	53	11,189	-85.714%
2026-03-04	1.0000	1.0000	1.0000	1.0000	+8.696%	21	11,190	-87.000%
2026-03-03	1.0000	1.0000	0.9200	0.9200	-8.911%	3	11,209	-85.870%
2026-03-02	0.9800	1.0100	0.9800	1.0100	-1.942%	20	11,209	-87.129%
2026-02-27	1.0600	1.0600	1.0300	1.0300	+3.000%	68	11,209	-87.379%
2026-02-26	1.0500	1.0500	1.0000	1.0000	-6.542%	32	11,209	-87.000%
2026-02-25	1.0700	1.0700	1.0700	1.0700	+4.902%	25	11,209	-87.850%
2026-02-23	1.1000	1.1000	1.0200	1.0200	-7.273%	54	11,209	-87.255%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-8.333%	1	11,218	-88.182%
2026-02-19	1.1500	1.2000	1.1500	1.2000	-14.286%	8	11,219	-89.167%
2026-02-18	1.4100	1.4100	1.4000	1.4000	-12.500%	12	11,214	-90.714%
2026-02-17	2.2600	2.2600	1.5900	1.6000	-17.098%	22	11,224	-91.875%
2026-02-13	1.8000	2.0700	1.5500	1.9300	+75.455%	280	11,453	-93.264%
2026-02-12	1.1700	1.1700	1.0700	1.1000	-9.836%	21	11,453	-88.182%
2026-02-11	1.2200	1.2200	1.2200	1.2200	+20.792%	1	11,465	-89.344%
2026-02-06	1.0100	1.0100	1.0100	1.0100	+12.222%	1	11,465	-87.129%
2026-02-05	1.0100	1.0100	0.8000	0.9000	0.000%	18	11,464	-85.556%
2026-02-04	1.0500	1.0800	0.9000	0.9000	-11.765%	33	11,469	-85.556%
2026-02-03	1.0800	1.0800	0.9500	1.0200	-0.971%	24	11,474	-87.255%
2026-02-02	1.0500	1.0900	1.0300	1.0300	-4.630%	83	11,477	-87.379%
2026-01-30	1.1000	1.1000	1.0500	1.0800	-14.286%	37	11,527	-87.963%
2026-01-29	1.1900	1.3000	1.1400	1.2600	+5.000%	15	11,521	-89.683%
2026-01-28	1.2000	1.2200	1.2000	1.2000	+1.695%	26	11,529	-89.167%
2026-01-27	1.3000	1.3000	1.1800	1.1800	-11.940%	17	11,529	-88.983%
2026-01-26	1.3500	1.3500	1.3400	1.3400	-6.294%	2	11,525	-90.299%
2026-01-23	1.4300	1.4300	1.4300	1.4300	-13.333%	1	11,525	-90.909%
2026-01-22	1.6500	1.6500	1.6500	1.6500	+8.553%	1	11,526	-92.121%
2026-01-21	1.4600	1.5200	1.4600	1.5200	+4.110%	13	11,526	-91.447%
2026-01-20	1.1800	1.5000	1.1800	1.4600	-8.750%	140	11,536	-91.096%
2026-01-16	1.6100	1.7000	1.5800	1.6000	-12.088%	249	11,776	-91.875%
2026-01-15	1.8500	1.8500	1.8200	1.8200	-6.667%	5	11,776	-92.857%
2026-01-14	2.2200	2.2200	1.8700	1.9500	-18.067%	116	11,773	-93.333%
2026-01-13	2.4400	2.4400	2.3600	2.3800	-4.800%	12	11,773	-94.538%
2026-01-12	2.5000	2.5100	2.5000	2.5000	+2.459%	6	11,774	-94.800%
2026-01-09	2.4200	2.8400	2.4200	2.4400	-15.862%	173	11,770	-94.672%
2026-01-08	2.7200	2.9000	2.7200	2.9000	-4.918%	53	11,913	-95.517%
2026-01-07	2.6800	3.0500	2.6500	3.0500	+10.909%	55	11,894	-95.738%
2026-01-06	3.1000	3.1000	2.6500	2.7500	-1.786%	60	11,896	-95.273%
2026-01-05	2.8000	2.8700	2.8000	2.8000	0.000%	12	11,883	-95.357%
2026-01-02	3.1300	3.1300	2.6500	2.8000	-4.110%	43	11,883	-95.357%
2025-12-31	2.8200	2.9200	2.5400	2.9200	+4.286%	13	11,902	-95.548%
2025-12-30	3.0100	3.0100	2.7800	2.8000	-16.168%	271	11,902	-95.357%
2025-12-29	3.2500	3.4500	3.2300	3.3400	-1.475%	106	11,947	-96.108%
2025-12-26	3.4500	3.6400	3.3900	3.3900	-7.123%	155	11,933	-96.165%
2025-12-24	3.5500	3.6500	3.5500	3.6500	+3.693%	7	12,013	-96.438%
2025-12-23	3.7500	3.9000	3.5000	3.5200	-12.219%	49	12,013	-96.307%
2025-12-22	4.3300	4.3400	3.9500	4.0100	-10.889%	112	12,017	-96.758%
2025-12-19	3.6500	4.5500	3.6000	4.5000	+34.328%	1,144	12,068	-97.111%
2025-12-18	2.3000	3.3500	2.3000	3.3500	+44.397%	209	12,596	-96.119%
2025-12-17	2.4400	2.4700	2.3200	2.3200	-3.333%	45	12,754	-94.397%
2025-12-16	2.7000	2.8000	2.4000	2.4000	-13.978%	186	12,757	-94.583%
2025-12-15	2.7000	3.1000	2.7000	2.7900	+5.283%	248	12,593	-95.341%
2025-12-12	2.6000	3.0600	2.5000	2.6500	+38.021%	532	12,596	-95.094%
2025-12-11	2.1100	2.2600	1.7500	1.9200	-20.988%	704	12,743	-93.229%
2025-12-10	2.2800	2.4300	2.2800	2.4300	+8.000%	724	12,104	-94.650%
2025-12-09	2.2000	2.2800	2.1700	2.2500	+6.635%	1,552	12,805	-94.222%
2025-12-08	2.2000	2.2900	2.1100	2.1100	-12.448%	94	14,251	-93.839%
2025-12-05	2.5100	2.6400	2.4100	2.4100	-1.230%	87	14,229	-94.606%
2025-12-04	2.4500	2.4500	2.3300	2.4400	+3.830%	21	14,250	-94.672%
2025-12-03	2.1700	2.3900	2.1700	2.3500	+9.302%	57	14,240	-94.468%
2025-12-02	2.0500	2.3500	2.0500	2.1500	-4.444%	180	14,252	-93.953%
2025-12-01	2.2500	2.4300	2.1200	2.2500	+9.756%	51	14,415	-94.222%
2025-11-28	1.8700	2.1000	1.8700	2.0500	+7.895%	145	14,380	-93.659%
2025-11-26	1.7800	1.9400	1.7800	1.9000	+13.772%	654	13,783	-93.158%
2025-11-25	1.5300	1.6700	1.5300	1.6700	+8.442%	139	13,783	-92.216%
2025-11-24	1.4700	1.5500	1.4700	1.5400	+2.667%	158	13,780	-91.558%
2025-11-21	1.4000	1.5100	1.2400	1.5000	+5.634%	183	13,784	-91.333%
2025-11-20	1.6000	1.6000	1.3800	1.4200	-7.792%	817	13,876	-90.845%
2025-11-19	1.5200	1.5400	1.4200	1.5400	-3.750%	282	14,282	-91.558%
2025-11-18	1.5000	1.6300	1.4500	1.6000	+5.263%	191	14,464	-91.875%
2025-11-17	1.5700	1.6700	1.4200	1.5200	-10.059%	712	14,458	-91.447%
2025-11-14	1.8500	1.9000	1.6000	1.6900	-15.500%	316	14,826	-92.308%
2025-11-13	2.2700	2.3500	1.8500	2.0000	-14.530%	2,139	14,926	-93.500%
2025-11-12	2.3000	2.3800	1.9000	2.3400	-2.500%	1,733	16,654	-94.444%
2025-11-11	1.7000	2.4300	1.6500	2.4000	+50.000%	3,701	17,597	-94.583%
2025-11-10	1.2900	1.6500	1.1700	1.6000	+28.000%	1,139	15,578	-91.875%
2025-11-07	1.1000	1.2500	0.9400	1.2500	+4.167%	422	15,635	-89.600%
2025-11-06	1.2800	1.2800	0.8600	1.2000	-10.448%	136	15,650	-89.167%
2025-11-05	1.0000	1.4000	1.0000	1.3400	+48.889%	1,196	15,659	-90.299%
2025-11-04	0.9200	0.9900	0.8800	0.9000	-6.250%	34	15,800	-85.556%
2025-11-03	1.1000	1.1000	0.9500	0.9600	-12.727%	69	15,717	-86.458%
2025-10-31	0.9500	1.1000	0.9500	1.1000	+15.789%	318	15,717	-88.182%
2025-10-30	0.9500	1.0100	0.9000	0.9500	-5.000%	293	15,640	-86.316%
2025-10-29	1.0500	1.0500	0.9600	1.0000	+5.263%	111	15,601	-87.000%
2025-10-28	0.9500	0.9500	0.9200	0.9500	-4.040%	43	15,540	-86.316%
2025-10-27	0.8300	0.9900	0.8300	0.9900	+19.277%	98	15,416	-86.869%
2025-10-24	0.9000	0.9000	0.8300	0.8300	-5.682%	38	15,416	-84.337%
2025-10-23	0.9600	0.9600	0.8500	0.8800	+1.149%	206	15,425	-85.227%
2025-10-22	0.8500	0.8900	0.8300	0.8700	-3.333%	74	15,482	-85.057%
2025-10-21	0.8500	0.9400	0.8500	0.9000	+2.273%	108	15,425	-85.556%
2025-10-20	0.9000	0.9200	0.8500	0.8800	-2.222%	174	15,513	-85.227%
2025-10-17	0.9100	1.0000	0.9000	0.9000	0.000%	37	15,378	-85.556%
2025-10-16	0.9600	1.0000	0.8300	0.9000	-7.216%	113	15,399	-85.556%
2025-10-15	0.9500	1.0500	0.9400	0.9700	+6.593%	671	15,444	-86.598%
2025-10-14	0.8700	0.9800	0.8400	0.9100	-7.143%	1,967	15,375	-85.714%
2025-10-13	0.9000	0.9800	0.8600	0.9800	+10.112%	675	16,296	-86.735%
2025-10-10	0.9300	0.9400	0.8300	0.8900	+2.299%	1,587	15,710	-85.393%
2025-10-09	0.8800	0.9000	0.8500	0.8700	-2.247%	408	16,736	-85.057%
2025-10-08	0.9100	0.9100	0.8500	0.8900	-1.111%	895	16,347	-85.393%
2025-10-07	0.9400	1.0000	0.9000	0.9000	-3.226%	1,395	15,827	-85.556%
2025-10-06	0.9500	1.1800	0.9100	0.9300	-2.105%	1,243	15,827	-86.022%
2025-10-03	0.9600	1.0000	0.8700	0.9500	+3.261%	2,537	14,849	-86.316%
2025-10-02	0.9000	0.9700	0.8700	0.9200	-23.333%	841	12,654	-85.870%
2025-10-01	1.1900	1.2300	1.1000	1.2000	-4.000%	26	12,011	-89.167%
2025-09-30	1.1500	1.2600	1.0800	1.2500	-5.303%	493	12,000	-89.600%
2025-09-29	1.2600	1.3300	1.2200	1.3200	-4.348%	1,128	12,225	-90.152%
2025-09-26	1.5400	1.5400	1.3500	1.3800	-6.757%	234	11,156	-90.580%
2025-09-25	1.3500	1.5000	1.2000	1.4800	+2.778%	98	11,343	-91.216%
2025-09-24	1.2400	1.4600	1.2400	1.4400	+46.939%	101	11,335	-90.972%
2025-09-23	1.3500	1.4900	0.9800	0.9800	-19.672%	463	11,312	-86.735%
2025-09-22	1.0500	1.2400	0.9900	1.2200	+18.447%	1,291	11,489	-89.344%
2025-09-19	1.0800	1.0800	0.9700	1.0300	-8.850%	60	12,118	-87.379%
2025-09-18	1.0300	1.1800	0.9800	1.1300	+15.306%	337	12,076	-88.496%
2025-09-17	0.9700	1.0500	0.9600	0.9800	-2.000%	329	11,870	-86.735%
2025-09-16	0.7900	1.0500	0.7900	1.0000	+17.647%	1,215	11,621	-87.000%
2025-09-15	0.8000	0.8500	0.7700	0.8500	+8.974%	93	11,069	-84.706%
2025-09-12	0.8500	0.8600	0.6600	0.7800	-13.333%	1,349	11,024	-83.333%
2025-09-11	0.9100	1.0400	0.8800	0.9000	+2.273%	177	11,131	-85.556%
2025-09-10	0.8700	0.9200	0.8200	0.8800	+1.149%	290	11,202	-85.227%
2025-09-09	0.9100	0.9100	0.8100	0.8700	+1.163%	127	11,314	-85.057%
2025-09-08	0.8500	0.9300	0.8500	0.8600	-7.527%	460	11,268	-84.884%
2025-09-05	0.8000	0.9900	0.8000	0.9300	+13.415%	955	11,597	-86.022%
2025-09-04	0.8600	0.9200	0.7500	0.8200	-11.828%	292	10,866	-84.146%
2025-09-03	0.7500	1.0700	0.7500	0.9300	+16.250%	439	10,588	-86.022%
2025-09-02	0.7400	0.8500	0.7000	0.8000	-3.614%	73	10,554	-83.750%
2025-08-29	0.8000	0.8500	0.7500	0.8300	+3.750%	687	10,340	-84.337%
2025-08-28	0.7300	0.8000	0.6700	0.8000	+12.676%	1,361	10,340	-83.750%
2025-08-27	0.7600	0.7600	0.6300	0.7100	+1.429%	82	9,032	-81.690%
2025-08-26	0.6900	0.7600	0.6500	0.7000	+1.449%	109	9,088	-81.429%
2025-08-25	0.6900	0.7600	0.6400	0.6900	0.000%	39	9,045	-81.159%
2025-08-22	0.6600	0.6900	0.6200	0.6900	+23.214%	29	9,033	-81.159%
2025-08-21	0.5400	0.5900	0.5100	0.5600	+1.818%	31	9,007	-76.786%
2025-08-20	0.5600	0.5600	0.5500	0.5500	-6.780%	5	9,029	-76.364%
2025-08-19	0.6000	0.6200	0.5700	0.5900	-1.667%	13	9,024	-77.966%
2025-08-18	0.5600	0.6100	0.5600	0.6000	0.000%	70	9,013	-78.333%
2025-08-15	0.6000	0.6400	0.5800	0.6000	+3.448%	61	8,969	-78.333%
2025-08-14	0.5800	0.5800	0.5300	0.5800	-10.769%	1,006	8,936	-77.586%
2025-08-13	0.5600	0.6500	0.5600	0.6500	+20.370%	18	7,941	-80.000%
2025-08-12	0.6000	0.6000	0.5000	0.5400	-10.000%	494	7,945	-75.926%
2025-08-11	0.5700	0.6200	0.5700	0.6000	+7.143%	1,141	7,470	-78.333%
2025-08-08	0.6100	0.6100	0.5600	0.5600	-5.085%	306	6,610	-76.786%
2025-08-07	0.5600	0.6200	0.5500	0.5900	+7.273%	212	6,328	-77.966%
2025-08-06	0.5500	0.7100	0.5400	0.5500	-16.667%	454	6,301	-76.364%
2025-08-05	0.6500	0.6700	0.6200	0.6600	-2.941%	86	6,094	-80.303%
2025-08-04	0.7000	0.7600	0.6600	0.6800	-1.449%	194	6,070	-80.882%
2025-08-01	0.7500	0.7500	0.6700	0.6900	-6.757%	248	5,993	-81.159%
2025-07-31	0.7800	0.7900	0.7400	0.7400	-2.632%	426	6,006	-82.432%
2025-07-30	0.8500	0.8500	0.7600	0.7600	-6.173%	85	5,718	-82.895%
2025-07-29	0.9000	0.9000	0.8000	0.8100	-11.957%	98	5,693	-83.951%
2025-07-28	0.9300	1.0000	0.9200	0.9200	-7.071%	79	5,703	-85.870%
2025-07-25	1.0100	1.1000	0.9700	0.9900	+4.211%	83	5,644	-86.869%
2025-07-24	0.9700	1.0000	0.8900	0.9500	-6.863%	121	5,619	-86.316%
2025-07-23	1.0000	1.0400	0.9800	1.0200	-4.673%	102	5,639	-87.255%
2025-07-22	0.9400	1.1400	0.9400	1.0700	+7.000%	214	5,705	-87.850%
2025-07-21	1.2000	1.2000	0.9800	1.0000	+2.041%	307	5,552	-87.000%
2025-07-18	0.8700	1.0200	0.6500	0.9800	+18.072%	121	5,396	-86.735%
2025-07-17	0.7800	0.9300	0.7800	0.8300	+31.746%	244	5,358	-84.337%
2025-07-16	0.7800	0.7800	0.6300	0.6300	-22.222%	34	5,303	-79.365%
2025-07-15	0.9200	0.9200	0.8000	0.8100	-1.220%	32	5,286	-83.951%
2025-07-14	0.9000	0.9000	0.8100	0.8200	-13.684%	62	5,268	-84.146%
2025-07-11	0.9500	0.9900	0.8400	0.9500	-1.042%	114	5,216	-86.316%
2025-07-10	0.9600	0.9600	0.9500	0.9600	-1.031%	14	5,191	-86.458%
2025-07-09	0.9800	0.9800	0.9500	0.9700	0.000%	5	5,188	-86.598%
2025-07-08	0.9600	1.0900	0.8900	0.9700	+10.227%	1,744	5,188	-86.598%
2025-07-07	0.9600	0.9600	0.8500	0.8800	-11.111%	116	5,430	-85.227%
2025-07-03	1.0000	1.0100	0.9900	0.9900	+3.125%	7	5,426	-86.869%
2025-07-02	1.0000	1.1000	0.9600	0.9600	-12.727%	46	5,426	-86.458%
2025-07-01	1.1100	1.1100	0.9800	1.1000	-4.348%	67	5,407	-88.182%
2025-06-30	1.1500	1.2000	1.0800	1.1500	+0.877%	42	5,394	-88.696%
2025-06-27	1.2400	1.2600	1.0300	1.1400	-11.628%	64	5,393	-88.596%
2025-06-26	1.3400	1.3400	1.2800	1.2900	-3.731%	20	5,367	-89.922%
2025-06-25	1.0500	1.3500	1.0500	1.3400	+2.290%	26	5,359	-90.299%
2025-06-24	1.3700	1.4200	1.3100	1.3100	+4.800%	35	5,359	-90.076%
2025-06-23	1.3700	1.3900	1.2500	1.2500	-3.846%	47	5,339	-89.600%
2025-06-20	1.3400	1.3400	1.3000	1.3000	-7.143%	96	5,376	-90.000%
2025-06-18	1.3600	1.4800	1.3500	1.4000	+6.870%	50	5,373	-90.714%
2025-06-17	1.3100	1.3100	1.3100	1.3100	-8.392%	5	5,373	-90.076%
2025-06-16	1.3000	1.7500	1.3000	1.4300	+10.000%	47	5,370	-90.909%
2025-06-13	1.3700	1.3700	1.3000	1.3000	-11.565%	40	5,376	-90.000%
2025-06-12	1.4700	1.4700	1.4700	1.4700	+1.379%	1	5,374	-91.156%
2025-06-11	1.6600	1.6800	1.4500	1.4500	-9.375%	39	5,373	-91.034%
2025-06-10	1.5700	1.6000	1.5400	1.6000	+3.226%	52	5,374	-91.875%
2025-06-09	1.4700	1.6500	1.4500	1.5500	+6.164%	40	5,367	-91.613%
2025-06-06	1.3600	1.4600	1.3600	1.4600	+6.569%	50	5,364	-91.096%
2025-06-05	1.4000	1.4900	1.2500	1.3700	-4.861%	42	5,361	-90.511%
2025-06-04	1.6000	1.6000	1.4100	1.4400	+2.128%	17	5,364	-90.972%
2025-06-03	1.6000	1.6000	1.4100	1.4100	-3.425%	69	5,351	-90.780%
2025-06-02	1.5300	1.5300	1.3800	1.4600	-8.750%	45	5,310	-91.096%
2025-05-30	1.6300	1.7000	1.5200	1.6000	-17.526%	88	5,315	-91.875%
2025-05-28	1.9400	1.9400	1.7900	1.9400	+14.118%	45	5,331	-93.299%
2025-05-27	1.9000	1.9000	1.7000	1.7000	-21.296%	45	5,332	-92.353%
2025-05-23	1.9900	2.1600	1.8000	2.1600	+8.000%	172	5,285	-93.981%
2025-05-22	2.1200	2.1400	1.8300	2.0000	-5.660%	75	5,285	-93.500%
2025-05-21	2.4100	2.4600	2.0100	2.1200	-12.757%	315	5,279	-93.868%
2025-05-20	2.1500	2.4900	2.1500	2.4300	+19.704%	2,580	5,469	-94.650%
2025-05-19	1.7600	2.1500	1.7600	2.0300	+8.556%	150	3,407	-93.596%
2025-05-16	1.8000	1.9400	1.8000	1.8700	+5.650%	68	3,319	-93.048%
2025-05-15	1.7000	1.8500	1.6500	1.7700	+11.321%	188	3,290	-92.655%
2025-05-14	1.5000	1.6400	1.4400	1.5900	-3.049%	48	3,293	-91.824%
2025-05-13	1.6000	1.7000	1.5700	1.6400	+4.459%	97	3,260	-92.073%
2025-05-12	1.7600	1.7600	1.5700	1.5700	-0.633%	123	3,244	-91.720%
2025-05-09	1.5100	1.5800	1.5100	1.5800	+11.268%	6	3,265	-91.772%
2025-05-08	1.2500	1.4200	1.2100	1.4200	+29.091%	40	3,264	-90.845%
2025-05-07	1.3800	1.4500	1.1000	1.1000	-28.105%	39	3,293	-88.182%
2025-05-06	1.5500	1.5500	1.4400	1.5300	+2.000%	36	3,286	-91.503%
2025-05-05	1.4000	1.5000	1.4000	1.5000	-7.407%	28	3,302	-91.333%
2025-05-02	1.7000	1.7000	1.5700	1.6200	+5.195%	216	3,295	-91.975%
2025-05-01	1.5700	1.7100	1.5400	1.5400	-3.750%	27	3,333	-91.558%
2025-04-30	1.4200	1.6000	1.3000	1.6000	+12.676%	26	3,318	-91.875%
2025-04-29	1.3700	1.4200	1.3400	1.4200	-5.333%	3	3,319	-90.845%
2025-04-28	1.1500	1.5000	1.1500	1.5000	+20.000%	62	3,320	-91.333%
2025-04-25	1.1200	1.2500	1.1200	1.2500	+8.696%	64	3,368	-89.600%
2025-04-24	1.1500	1.1500	1.1500	1.1500	+4.545%	5	3,375	-88.696%
2025-04-23	1.1500	1.2400	1.1000	1.1000	+2.804%	52	3,370	-88.182%
2025-04-22	1.1100	1.1100	1.0700	1.0700	+15.054%	2	3,350	-87.850%
2025-04-21	0.9500	0.9700	0.9000	0.9300	-14.679%	19	3,348	-86.022%
2025-04-16	1.2000	1.2000	1.0900	1.0900	-9.167%	12	3,336	-88.073%
2025-04-15	1.2300	1.2300	1.1600	1.2000	0.000%	129	3,332	-89.167%
2025-04-14	1.2200	1.2200	1.2000	1.2000	+5.263%	35	3,278	-89.167%
2025-04-11	1.0800	1.1700	1.0800	1.1400	-3.390%	2,614	3,278	-88.596%
2025-04-09	1.0200	1.2500	1.0200	1.1800	+12.381%	79	2,892	-88.983%
2025-04-08	1.3000	1.3500	1.0000	1.0500	-8.696%	40	2,833	-87.619%
2025-04-07	1.1000	1.3900	1.1000	1.1500	-1.709%	227	2,833	-88.696%
2025-04-04	1.1400	1.2100	1.1000	1.1700	-0.847%	90	2,928	-88.889%
2025-04-03	1.3000	1.3900	1.1400	1.1800	-18.056%	53	2,955	-88.983%
2025-04-02	1.4900	1.5000	1.4400	1.4400	-17.241%	9	2,954	-90.972%
2025-04-01	1.5200	1.8500	1.5200	1.7400	+16.779%	43	2,951	-92.529%
2025-03-31	1.4900	1.5300	1.3500	1.4900	+2.759%	2,137	2,959	-91.275%
2025-03-28	1.5800	1.5800	1.4300	1.4500	-12.121%	456	2,951	-91.034%
2025-03-27	1.3900	1.7100	1.3500	1.6500	+26.923%	558	2,844	-92.121%
2025-03-26	1.4000	1.4000	1.3000	1.3000	-2.256%	21	2,361	-90.000%
2025-03-25	1.3000	1.3300	1.2300	1.3300	+8.130%	13	2,349	-90.226%
2025-03-24	1.2900	1.2900	1.2300	1.2300	+3.361%	34	2,352	-89.431%
2025-03-21	1.1300	1.1900	1.1300	1.1900	+15.534%	24	2,349	-89.076%
2025-03-20	1.0700	1.0700	1.0000	1.0300	-6.364%	24	2,348	-87.379%
2025-03-19	1.1400	1.2100	1.1000	1.1000	0.000%	107	2,341	-88.182%
2025-03-18	1.0200	1.2500	1.0200	1.1000	+6.796%	47	2,234	-88.182%