Dark

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

EOD

Jul 23, 2026

0.6300-19.231%(-0.1500)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6600	0.6600	0.6100	0.6300	-19.231%	17	29,046	0.000%
2026-07-22	0.7800	0.7800	0.7800	0.7800	-3.704%	4	29,057	-19.231%
2026-07-21	0.8300	0.8300	0.8100	0.8100	+8.000%	3	29,056	-22.222%
2026-07-20	0.8400	0.8400	0.7500	0.7500	-31.818%	17	29,053	-16.000%
2026-07-15	1.1000	1.1500	1.1000	1.1000	+39.241%	78	29,055	-42.727%
2026-07-14	0.9100	0.9100	0.7900	0.7900	-9.195%	20	29,123	-20.253%
2026-07-13	0.8700	0.8700	0.8700	0.8700	-15.534%	1	29,143	-27.586%
2026-07-10	1.2100	1.2500	1.0300	1.0300	-6.364%	14	29,143	-38.835%
2026-07-09	1.0500	1.1000	1.0000	1.1000	+34.146%	43	29,150	-42.727%
2026-07-08	0.7500	0.8300	0.7000	0.8200	-10.870%	42	29,133	-23.171%
2026-07-07	1.1400	1.1400	0.9000	0.9200	-44.242%	120	29,141	-31.522%
2026-07-06	1.3700	1.6500	1.2000	1.6500	+25.954%	29	29,191	-61.818%
2026-07-02	0.9800	1.7000	0.9800	1.3100	+48.864%	776	29,459	-51.908%
2026-07-01	0.9200	0.9200	0.8400	0.8800	-7.368%	16	29,459	-28.409%
2026-06-30	0.8200	0.9500	0.8200	0.9500	+14.458%	13	29,457	-33.684%
2026-06-29	0.7500	0.8300	0.7500	0.8300	+12.162%	9	29,459	-24.096%
2026-06-26	0.5200	0.7400	0.5200	0.7400	+48.000%	8	29,458	-14.865%
2026-06-25	0.5100	0.5400	0.4800	0.5000	-7.407%	41	29,457	+26.000%
2026-06-24	0.5800	0.5900	0.5000	0.5400	-10.000%	37	29,494	+16.667%
2026-06-23	0.5800	0.6000	0.5800	0.6000	-6.250%	5	29,493	+5.000%
2026-06-22	0.7000	0.7000	0.6200	0.6400	-18.987%	70	29,492	-1.563%
2026-06-18	0.7700	0.8000	0.7700	0.7900	-10.227%	4	29,561	-20.253%
2026-06-17	0.7700	0.8800	0.7700	0.8800	+2.326%	54	29,561	-28.409%
2026-06-15	1.0000	1.0000	0.8500	0.8600	-4.444%	20	29,561	-26.744%
2026-06-12	0.7800	0.9000	0.7800	0.9000	+23.288%	44	29,561	-30.000%
2026-06-11	0.7100	0.7300	0.6500	0.7300	+21.667%	39	29,561	-13.699%
2026-06-10	0.7200	0.7200	0.6000	0.6000	-25.000%	370	29,564	+5.000%
2026-06-09	0.8000	0.8000	0.7000	0.8000	-31.624%	85	29,869	-21.250%
2026-06-08	1.1100	1.1800	1.0700	1.1700	+20.619%	19	29,876	-46.154%
2026-06-05	1.1500	1.1500	0.9000	0.9700	-27.068%	148	29,878	-35.052%
2026-06-04	1.4000	1.4500	1.2400	1.3300	-4.317%	39	30,019	-52.632%
2026-06-03	0.8500	1.4400	0.8500	1.3900	+11.200%	221	30,036	-54.676%
2026-06-02	1.1400	1.3300	1.0800	1.2500	+23.762%	1,232	30,010	-49.600%
2026-06-01	0.8700	1.1900	0.8700	1.0100	+1.000%	52	30,603	-37.624%
2026-05-29	0.9000	1.0000	0.8000	1.0000	+44.928%	163	30,605	-37.000%
2026-05-28	0.6000	0.6900	0.6000	0.6900	+16.949%	5	30,611	-8.696%
2026-05-27	0.5900	0.5900	0.5900	0.5900	+9.259%	1	30,615	+6.780%
2026-05-26	0.6000	0.6000	0.5000	0.5400	-6.897%	18	30,614	+16.667%
2026-05-22	0.5200	0.5800	0.5200	0.5800	0.000%	10	30,616	+8.621%
2026-05-21	0.5400	0.6200	0.5200	0.5800	+13.725%	16	30,616	+8.621%
2026-05-20	0.3700	0.5100	0.3500	0.5100	+27.500%	218	30,616	+23.529%
2026-05-19	0.3800	0.4700	0.3500	0.4000	-4.762%	157	30,674	+57.500%
2026-05-18	0.5400	0.5400	0.4200	0.4200	-16.000%	10	30,674	+50.000%
2026-05-15	0.4800	0.5500	0.4800	0.5000	-3.846%	95	30,674	+26.000%
2026-05-14	0.5400	0.5600	0.4800	0.5200	0.000%	34	30,760	+21.154%
2026-05-13	0.4300	0.5200	0.4300	0.5200	+33.333%	6	30,741	+21.154%
2026-05-12	0.3900	0.3900	0.3900	0.3900	-11.364%	9	30,741	+61.538%
2026-05-11	0.4400	0.4400	0.4400	0.4400	-21.429%	35	30,741	+43.182%
2026-05-08	0.4400	0.5600	0.4000	0.5600	+30.233%	44	30,761	+12.500%
2026-05-07	0.5200	0.5200	0.4300	0.4300	-14.000%	37	30,749	+46.512%
2026-05-06	0.5000	0.5500	0.4700	0.5000	-7.407%	35	30,737	+26.000%
2026-05-05	0.5300	0.5900	0.5300	0.5400	-8.475%	272	30,714	+16.667%
2026-05-04	0.6000	0.6000	0.5900	0.5900	-7.813%	6	30,944	+6.780%
2026-05-01	0.6800	0.7000	0.6000	0.6400	-29.670%	159	30,884	-1.563%
2026-04-30	0.8800	0.9100	0.8300	0.9100	+8.333%	73	30,884	-30.769%
2026-04-29	0.8500	0.8500	0.8400	0.8400	-6.667%	6	30,892	-25.000%
2026-04-28	0.8500	0.9000	0.8400	0.9000	-6.250%	152	30,892	-30.000%
2026-04-27	0.9700	0.9800	0.9600	0.9600	+4.348%	5	30,963	-34.375%
2026-04-24	0.9900	1.0100	0.8600	0.9200	-10.680%	385	30,966	-31.522%
2026-04-23	1.2400	1.2400	1.0000	1.0300	-18.898%	10,004	31,248	-38.835%
2026-04-22	1.1700	1.3200	1.1700	1.2700	+32.292%	113	21,249	-50.394%
2026-04-21	1.1000	1.1000	0.9600	0.9600	-3.030%	20	21,276	-34.375%
2026-04-20	0.9800	1.0200	0.9600	0.9900	-6.604%	135	21,276	-36.364%
2026-04-17	1.1700	1.1700	0.9800	1.0600	+4.950%	16	21,299	-40.566%
2026-04-16	0.9500	1.0300	0.8900	1.0100	+13.483%	10,279	21,293	-37.624%
2026-04-15	0.8600	0.8900	0.8600	0.8900	+18.667%	26	11,153	-29.213%
2026-04-14	0.9100	0.9100	0.7500	0.7500	-3.846%	2	11,152	-16.000%
2026-04-13	0.6700	0.7800	0.6700	0.7800	+4.000%	2	11,152	-19.231%
2026-04-10	0.7900	0.8200	0.7400	0.7500	+4.167%	277	11,153	-16.000%
2026-04-09	0.6900	0.7300	0.6400	0.7200	+5.882%	63	11,178	-12.500%
2026-04-08	0.5800	0.7000	0.5800	0.6800	0.000%	162	11,128	-7.353%
2026-04-07	0.6800	0.6800	0.6800	0.6800	-4.225%	45	11,215	-7.353%
2026-04-06	0.7100	0.7100	0.7100	0.7100	-4.054%	5	11,214	-11.268%
2026-04-02	0.6900	0.8000	0.6900	0.7400	+4.225%	65	11,247	-14.865%
2026-04-01	0.8100	0.8100	0.7100	0.7100	-4.054%	151	11,247	-11.268%
2026-03-31	0.6200	0.7400	0.6200	0.7400	+8.824%	10	11,096	-14.865%
2026-03-30	0.7500	0.7600	0.6800	0.6800	-15.000%	22	11,096	-7.353%
2026-03-27	0.8100	0.8100	0.7800	0.8000	-3.614%	9	11,096	-21.250%
2026-03-26	0.8800	0.8800	0.8300	0.8300	-5.682%	60	11,097	-24.096%
2026-03-25	0.9400	0.9800	0.8800	0.8800	-3.297%	93	11,146	-28.409%
2026-03-24	0.9100	0.9100	0.9100	0.9100	-14.151%	10	11,189	-30.769%
2026-03-23	0.9200	1.0600	0.9200	1.0600	+6.000%	21	11,185	-40.566%
2026-03-19	1.0100	1.2700	1.0000	1.0000	0.000%	17	11,186	-37.000%
2026-03-17	1.0000	1.0000	1.0000	1.0000	+6.383%	4	11,196	-37.000%
2026-03-16	0.9000	0.9400	0.9000	0.9400	+9.302%	21	11,200	-32.979%
2026-03-13	0.9500	0.9500	0.8600	0.8600	-9.474%	66	11,206	-26.744%
2026-03-12	0.9500	0.9500	0.9500	0.9500	-20.833%	2	11,162	-33.684%
2026-03-11	1.1600	1.2000	1.1600	1.2000	+10.092%	6	11,164	-47.500%
2026-03-09	0.9000	1.0900	0.9000	1.0900	+9.000%	21	11,165	-42.202%
2026-03-06	0.9900	1.0000	0.9900	1.0000	+9.890%	2	11,189	-37.000%
2026-03-05	0.9000	0.9100	0.8900	0.9100	-9.000%	53	11,189	-30.769%
2026-03-04	1.0000	1.0000	1.0000	1.0000	+8.696%	21	11,190	-37.000%
2026-03-03	1.0000	1.0000	0.9200	0.9200	-8.911%	3	11,209	-31.522%
2026-03-02	0.9800	1.0100	0.9800	1.0100	-1.942%	20	11,209	-37.624%
2026-02-27	1.0600	1.0600	1.0300	1.0300	+3.000%	68	11,209	-38.835%
2026-02-26	1.0500	1.0500	1.0000	1.0000	-6.542%	32	11,209	-37.000%
2026-02-25	1.0700	1.0700	1.0700	1.0700	+4.902%	25	11,209	-41.121%
2026-02-23	1.1000	1.1000	1.0200	1.0200	-7.273%	54	11,209	-38.235%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-8.333%	1	11,218	-42.727%
2026-02-19	1.1500	1.2000	1.1500	1.2000	-14.286%	8	11,219	-47.500%
2026-02-18	1.4100	1.4100	1.4000	1.4000	-12.500%	12	11,214	-55.000%
2026-02-17	2.2600	2.2600	1.5900	1.6000	-17.098%	22	11,224	-60.625%
2026-02-13	1.8000	2.0700	1.5500	1.9300	+75.455%	280	11,453	-67.358%
2026-02-12	1.1700	1.1700	1.0700	1.1000	-9.836%	21	11,453	-42.727%
2026-02-11	1.2200	1.2200	1.2200	1.2200	+20.792%	1	11,465	-48.361%
2026-02-06	1.0100	1.0100	1.0100	1.0100	+12.222%	1	11,465	-37.624%
2026-02-05	1.0100	1.0100	0.8000	0.9000	0.000%	18	11,464	-30.000%
2026-02-04	1.0500	1.0800	0.9000	0.9000	-11.765%	33	11,469	-30.000%
2026-02-03	1.0800	1.0800	0.9500	1.0200	-0.971%	24	11,474	-38.235%
2026-02-02	1.0500	1.0900	1.0300	1.0300	-4.630%	83	11,477	-38.835%
2026-01-30	1.1000	1.1000	1.0500	1.0800	-14.286%	37	11,527	-41.667%
2026-01-29	1.1900	1.3000	1.1400	1.2600	+5.000%	15	11,521	-50.000%
2026-01-28	1.2000	1.2200	1.2000	1.2000	+1.695%	26	11,529	-47.500%
2026-01-27	1.3000	1.3000	1.1800	1.1800	-11.940%	17	11,529	-46.610%
2026-01-26	1.3500	1.3500	1.3400	1.3400	-6.294%	2	11,525	-52.985%
2026-01-23	1.4300	1.4300	1.4300	1.4300	-13.333%	1	11,525	-55.944%
2026-01-22	1.6500	1.6500	1.6500	1.6500	+8.553%	1	11,526	-61.818%
2026-01-21	1.4600	1.5200	1.4600	1.5200	+4.110%	13	11,526	-58.553%
2026-01-20	1.1800	1.5000	1.1800	1.4600	-8.750%	140	11,536	-56.849%
2026-01-16	1.6100	1.7000	1.5800	1.6000	-12.088%	249	11,776	-60.625%
2026-01-15	1.8500	1.8500	1.8200	1.8200	-6.667%	5	11,776	-65.385%
2026-01-14	2.2200	2.2200	1.8700	1.9500	-18.067%	116	11,773	-67.692%
2026-01-13	2.4400	2.4400	2.3600	2.3800	-4.800%	12	11,773	-73.529%
2026-01-12	2.5000	2.5100	2.5000	2.5000	+2.459%	6	11,774	-74.800%
2026-01-09	2.4200	2.8400	2.4200	2.4400	-15.862%	173	11,770	-74.180%
2026-01-08	2.7200	2.9000	2.7200	2.9000	-4.918%	53	11,913	-78.276%
2026-01-07	2.6800	3.0500	2.6500	3.0500	+10.909%	55	11,894	-79.344%
2026-01-06	3.1000	3.1000	2.6500	2.7500	-1.786%	60	11,896	-77.091%
2026-01-05	2.8000	2.8700	2.8000	2.8000	0.000%	12	11,883	-77.500%
2026-01-02	3.1300	3.1300	2.6500	2.8000	-4.110%	43	11,883	-77.500%
2025-12-31	2.8200	2.9200	2.5400	2.9200	+4.286%	13	11,902	-78.425%
2025-12-30	3.0100	3.0100	2.7800	2.8000	-16.168%	271	11,902	-77.500%
2025-12-29	3.2500	3.4500	3.2300	3.3400	-1.475%	106	11,947	-81.138%
2025-12-26	3.4500	3.6400	3.3900	3.3900	-7.123%	155	11,933	-81.416%
2025-12-24	3.5500	3.6500	3.5500	3.6500	+3.693%	7	12,013	-82.740%
2025-12-23	3.7500	3.9000	3.5000	3.5200	-12.219%	49	12,013	-82.102%
2025-12-22	4.3300	4.3400	3.9500	4.0100	-10.889%	112	12,017	-84.289%
2025-12-19	3.6500	4.5500	3.6000	4.5000	+34.328%	1,144	12,068	-86.000%
2025-12-18	2.3000	3.3500	2.3000	3.3500	+44.397%	209	12,596	-81.194%
2025-12-17	2.4400	2.4700	2.3200	2.3200	-3.333%	45	12,754	-72.845%
2025-12-16	2.7000	2.8000	2.4000	2.4000	-13.978%	186	12,757	-73.750%
2025-12-15	2.7000	3.1000	2.7000	2.7900	+5.283%	248	12,593	-77.419%
2025-12-12	2.6000	3.0600	2.5000	2.6500	+38.021%	532	12,596	-76.226%
2025-12-11	2.1100	2.2600	1.7500	1.9200	-20.988%	704	12,743	-67.188%
2025-12-10	2.2800	2.4300	2.2800	2.4300	+8.000%	724	12,104	-74.074%
2025-12-09	2.2000	2.2800	2.1700	2.2500	+6.635%	1,552	12,805	-72.000%
2025-12-08	2.2000	2.2900	2.1100	2.1100	-12.448%	94	14,251	-70.142%
2025-12-05	2.5100	2.6400	2.4100	2.4100	-1.230%	87	14,229	-73.859%
2025-12-04	2.4500	2.4500	2.3300	2.4400	+3.830%	21	14,250	-74.180%
2025-12-03	2.1700	2.3900	2.1700	2.3500	+9.302%	57	14,240	-73.191%
2025-12-02	2.0500	2.3500	2.0500	2.1500	-4.444%	180	14,252	-70.698%
2025-12-01	2.2500	2.4300	2.1200	2.2500	+9.756%	51	14,415	-72.000%
2025-11-28	1.8700	2.1000	1.8700	2.0500	+7.895%	145	14,380	-69.268%
2025-11-26	1.7800	1.9400	1.7800	1.9000	+13.772%	654	13,783	-66.842%
2025-11-25	1.5300	1.6700	1.5300	1.6700	+8.442%	139	13,783	-62.275%
2025-11-24	1.4700	1.5500	1.4700	1.5400	+2.667%	158	13,780	-59.091%
2025-11-21	1.4000	1.5100	1.2400	1.5000	+5.634%	183	13,784	-58.000%
2025-11-20	1.6000	1.6000	1.3800	1.4200	-7.792%	817	13,876	-55.634%
2025-11-19	1.5200	1.5400	1.4200	1.5400	-3.750%	282	14,282	-59.091%
2025-11-18	1.5000	1.6300	1.4500	1.6000	+5.263%	191	14,464	-60.625%
2025-11-17	1.5700	1.6700	1.4200	1.5200	-10.059%	712	14,458	-58.553%
2025-11-14	1.8500	1.9000	1.6000	1.6900	-15.500%	316	14,826	-62.722%
2025-11-13	2.2700	2.3500	1.8500	2.0000	-14.530%	2,139	14,926	-68.500%
2025-11-12	2.3000	2.3800	1.9000	2.3400	-2.500%	1,733	16,654	-73.077%
2025-11-11	1.7000	2.4300	1.6500	2.4000	+50.000%	3,701	17,597	-73.750%
2025-11-10	1.2900	1.6500	1.1700	1.6000	+28.000%	1,139	15,578	-60.625%
2025-11-07	1.1000	1.2500	0.9400	1.2500	+4.167%	422	15,635	-49.600%
2025-11-06	1.2800	1.2800	0.8600	1.2000	-10.448%	136	15,650	-47.500%
2025-11-05	1.0000	1.4000	1.0000	1.3400	+48.889%	1,196	15,659	-52.985%
2025-11-04	0.9200	0.9900	0.8800	0.9000	-6.250%	34	15,800	-30.000%
2025-11-03	1.1000	1.1000	0.9500	0.9600	-12.727%	69	15,717	-34.375%
2025-10-31	0.9500	1.1000	0.9500	1.1000	+15.789%	318	15,717	-42.727%
2025-10-30	0.9500	1.0100	0.9000	0.9500	-5.000%	293	15,640	-33.684%
2025-10-29	1.0500	1.0500	0.9600	1.0000	+5.263%	111	15,601	-37.000%
2025-10-28	0.9500	0.9500	0.9200	0.9500	-4.040%	43	15,540	-33.684%
2025-10-27	0.8300	0.9900	0.8300	0.9900	+19.277%	98	15,416	-36.364%
2025-10-24	0.9000	0.9000	0.8300	0.8300	-5.682%	38	15,416	-24.096%
2025-10-23	0.9600	0.9600	0.8500	0.8800	+1.149%	206	15,425	-28.409%
2025-10-22	0.8500	0.8900	0.8300	0.8700	-3.333%	74	15,482	-27.586%
2025-10-21	0.8500	0.9400	0.8500	0.9000	+2.273%	108	15,425	-30.000%
2025-10-20	0.9000	0.9200	0.8500	0.8800	-2.222%	174	15,513	-28.409%
2025-10-17	0.9100	1.0000	0.9000	0.9000	0.000%	37	15,378	-30.000%
2025-10-16	0.9600	1.0000	0.8300	0.9000	-7.216%	113	15,399	-30.000%
2025-10-15	0.9500	1.0500	0.9400	0.9700	+6.593%	671	15,444	-35.052%
2025-10-14	0.8700	0.9800	0.8400	0.9100	-7.143%	1,967	15,375	-30.769%
2025-10-13	0.9000	0.9800	0.8600	0.9800	+10.112%	675	16,296	-35.714%
2025-10-10	0.9300	0.9400	0.8300	0.8900	+2.299%	1,587	15,710	-29.213%
2025-10-09	0.8800	0.9000	0.8500	0.8700	-2.247%	408	16,736	-27.586%
2025-10-08	0.9100	0.9100	0.8500	0.8900	-1.111%	895	16,347	-29.213%
2025-10-07	0.9400	1.0000	0.9000	0.9000	-3.226%	1,395	15,827	-30.000%
2025-10-06	0.9500	1.1800	0.9100	0.9300	-2.105%	1,243	15,827	-32.258%
2025-10-03	0.9600	1.0000	0.8700	0.9500	+3.261%	2,537	14,849	-33.684%
2025-10-02	0.9000	0.9700	0.8700	0.9200	-23.333%	841	12,654	-31.522%
2025-10-01	1.1900	1.2300	1.1000	1.2000	-4.000%	26	12,011	-47.500%
2025-09-30	1.1500	1.2600	1.0800	1.2500	-5.303%	493	12,000	-49.600%
2025-09-29	1.2600	1.3300	1.2200	1.3200	-4.348%	1,128	12,225	-52.273%
2025-09-26	1.5400	1.5400	1.3500	1.3800	-6.757%	234	11,156	-54.348%
2025-09-25	1.3500	1.5000	1.2000	1.4800	+2.778%	98	11,343	-57.432%
2025-09-24	1.2400	1.4600	1.2400	1.4400	+46.939%	101	11,335	-56.250%
2025-09-23	1.3500	1.4900	0.9800	0.9800	-19.672%	463	11,312	-35.714%
2025-09-22	1.0500	1.2400	0.9900	1.2200	+18.447%	1,291	11,489	-48.361%
2025-09-19	1.0800	1.0800	0.9700	1.0300	-8.850%	60	12,118	-38.835%
2025-09-18	1.0300	1.1800	0.9800	1.1300	+15.306%	337	12,076	-44.248%
2025-09-17	0.9700	1.0500	0.9600	0.9800	-2.000%	329	11,870	-35.714%
2025-09-16	0.7900	1.0500	0.7900	1.0000	+17.647%	1,215	11,621	-37.000%
2025-09-15	0.8000	0.8500	0.7700	0.8500	+8.974%	93	11,069	-25.882%
2025-09-12	0.8500	0.8600	0.6600	0.7800	-13.333%	1,349	11,024	-19.231%
2025-09-11	0.9100	1.0400	0.8800	0.9000	+2.273%	177	11,131	-30.000%
2025-09-10	0.8700	0.9200	0.8200	0.8800	+1.149%	290	11,202	-28.409%
2025-09-09	0.9100	0.9100	0.8100	0.8700	+1.163%	127	11,314	-27.586%
2025-09-08	0.8500	0.9300	0.8500	0.8600	-7.527%	460	11,268	-26.744%
2025-09-05	0.8000	0.9900	0.8000	0.9300	+13.415%	955	11,597	-32.258%
2025-09-04	0.8600	0.9200	0.7500	0.8200	-11.828%	292	10,866	-23.171%
2025-09-03	0.7500	1.0700	0.7500	0.9300	+16.250%	439	10,588	-32.258%
2025-09-02	0.7400	0.8500	0.7000	0.8000	-3.614%	73	10,554	-21.250%
2025-08-29	0.8000	0.8500	0.7500	0.8300	+3.750%	687	10,340	-24.096%
2025-08-28	0.7300	0.8000	0.6700	0.8000	+12.676%	1,361	10,340	-21.250%
2025-08-27	0.7600	0.7600	0.6300	0.7100	+1.429%	82	9,032	-11.268%
2025-08-26	0.6900	0.7600	0.6500	0.7000	+1.449%	109	9,088	-10.000%
2025-08-25	0.6900	0.7600	0.6400	0.6900	0.000%	39	9,045	-8.696%
2025-08-22	0.6600	0.6900	0.6200	0.6900	+23.214%	29	9,033	-8.696%
2025-08-21	0.5400	0.5900	0.5100	0.5600	+1.818%	31	9,007	+12.500%
2025-08-20	0.5600	0.5600	0.5500	0.5500	-6.780%	5	9,029	+14.545%
2025-08-19	0.6000	0.6200	0.5700	0.5900	-1.667%	13	9,024	+6.780%
2025-08-18	0.5600	0.6100	0.5600	0.6000	0.000%	70	9,013	+5.000%
2025-08-15	0.6000	0.6400	0.5800	0.6000	+3.448%	61	8,969	+5.000%
2025-08-14	0.5800	0.5800	0.5300	0.5800	-10.769%	1,006	8,936	+8.621%
2025-08-13	0.5600	0.6500	0.5600	0.6500	+20.370%	18	7,941	-3.077%
2025-08-12	0.6000	0.6000	0.5000	0.5400	-10.000%	494	7,945	+16.667%
2025-08-11	0.5700	0.6200	0.5700	0.6000	+7.143%	1,141	7,470	+5.000%
2025-08-08	0.6100	0.6100	0.5600	0.5600	-5.085%	306	6,610	+12.500%
2025-08-07	0.5600	0.6200	0.5500	0.5900	+7.273%	212	6,328	+6.780%
2025-08-06	0.5500	0.7100	0.5400	0.5500	-16.667%	454	6,301	+14.545%
2025-08-05	0.6500	0.6700	0.6200	0.6600	-2.941%	86	6,094	-4.545%
2025-08-04	0.7000	0.7600	0.6600	0.6800	-1.449%	194	6,070	-7.353%
2025-08-01	0.7500	0.7500	0.6700	0.6900	-6.757%	248	5,993	-8.696%
2025-07-31	0.7800	0.7900	0.7400	0.7400	-2.632%	426	6,006	-14.865%
2025-07-30	0.8500	0.8500	0.7600	0.7600	-6.173%	85	5,718	-17.105%
2025-07-29	0.9000	0.9000	0.8000	0.8100	-11.957%	98	5,693	-22.222%
2025-07-28	0.9300	1.0000	0.9200	0.9200	-7.071%	79	5,703	-31.522%
2025-07-25	1.0100	1.1000	0.9700	0.9900	+4.211%	83	5,644	-36.364%
2025-07-24	0.9700	1.0000	0.8900	0.9500	-6.863%	121	5,619	-33.684%
2025-07-23	1.0000	1.0400	0.9800	1.0200	-4.673%	102	5,639	-38.235%
2025-07-22	0.9400	1.1400	0.9400	1.0700	+7.000%	214	5,705	-41.121%
2025-07-21	1.2000	1.2000	0.9800	1.0000	+2.041%	307	5,552	-37.000%
2025-07-18	0.8700	1.0200	0.6500	0.9800	+18.072%	121	5,396	-35.714%
2025-07-17	0.7800	0.9300	0.7800	0.8300	+31.746%	244	5,358	-24.096%
2025-07-16	0.7800	0.7800	0.6300	0.6300	-22.222%	34	5,303	0.000%
2025-07-15	0.9200	0.9200	0.8000	0.8100	-1.220%	32	5,286	-22.222%
2025-07-14	0.9000	0.9000	0.8100	0.8200	-13.684%	62	5,268	-23.171%
2025-07-11	0.9500	0.9900	0.8400	0.9500	-1.042%	114	5,216	-33.684%
2025-07-10	0.9600	0.9600	0.9500	0.9600	-1.031%	14	5,191	-34.375%
2025-07-09	0.9800	0.9800	0.9500	0.9700	0.000%	5	5,188	-35.052%
2025-07-08	0.9600	1.0900	0.8900	0.9700	+10.227%	1,744	5,188	-35.052%
2025-07-07	0.9600	0.9600	0.8500	0.8800	-11.111%	116	5,430	-28.409%
2025-07-03	1.0000	1.0100	0.9900	0.9900	+3.125%	7	5,426	-36.364%
2025-07-02	1.0000	1.1000	0.9600	0.9600	-12.727%	46	5,426	-34.375%
2025-07-01	1.1100	1.1100	0.9800	1.1000	-4.348%	67	5,407	-42.727%
2025-06-30	1.1500	1.2000	1.0800	1.1500	+0.877%	42	5,394	-45.217%
2025-06-27	1.2400	1.2600	1.0300	1.1400	-11.628%	64	5,393	-44.737%
2025-06-26	1.3400	1.3400	1.2800	1.2900	-3.731%	20	5,367	-51.163%
2025-06-25	1.0500	1.3500	1.0500	1.3400	+2.290%	26	5,359	-52.985%
2025-06-24	1.3700	1.4200	1.3100	1.3100	+4.800%	35	5,359	-51.908%
2025-06-23	1.3700	1.3900	1.2500	1.2500	-3.846%	47	5,339	-49.600%
2025-06-20	1.3400	1.3400	1.3000	1.3000	-7.143%	96	5,376	-51.538%
2025-06-18	1.3600	1.4800	1.3500	1.4000	+6.870%	50	5,373	-55.000%
2025-06-17	1.3100	1.3100	1.3100	1.3100	-8.392%	5	5,373	-51.908%
2025-06-16	1.3000	1.7500	1.3000	1.4300	+10.000%	47	5,370	-55.944%
2025-06-13	1.3700	1.3700	1.3000	1.3000	-11.565%	40	5,376	-51.538%
2025-06-12	1.4700	1.4700	1.4700	1.4700	+1.379%	1	5,374	-57.143%
2025-06-11	1.6600	1.6800	1.4500	1.4500	-9.375%	39	5,373	-56.552%
2025-06-10	1.5700	1.6000	1.5400	1.6000	+3.226%	52	5,374	-60.625%
2025-06-09	1.4700	1.6500	1.4500	1.5500	+6.164%	40	5,367	-59.355%
2025-06-06	1.3600	1.4600	1.3600	1.4600	+6.569%	50	5,364	-56.849%
2025-06-05	1.4000	1.4900	1.2500	1.3700	-4.861%	42	5,361	-54.015%
2025-06-04	1.6000	1.6000	1.4100	1.4400	+2.128%	17	5,364	-56.250%
2025-06-03	1.6000	1.6000	1.4100	1.4100	-3.425%	69	5,351	-55.319%
2025-06-02	1.5300	1.5300	1.3800	1.4600	-8.750%	45	5,310	-56.849%
2025-05-30	1.6300	1.7000	1.5200	1.6000	-17.526%	88	5,315	-60.625%
2025-05-28	1.9400	1.9400	1.7900	1.9400	+14.118%	45	5,331	-67.526%
2025-05-27	1.9000	1.9000	1.7000	1.7000	-21.296%	45	5,332	-62.941%
2025-05-23	1.9900	2.1600	1.8000	2.1600	+8.000%	172	5,285	-70.833%
2025-05-22	2.1200	2.1400	1.8300	2.0000	-5.660%	75	5,285	-68.500%
2025-05-21	2.4100	2.4600	2.0100	2.1200	-12.757%	315	5,279	-70.283%
2025-05-20	2.1500	2.4900	2.1500	2.4300	+19.704%	2,580	5,469	-74.074%
2025-05-19	1.7600	2.1500	1.7600	2.0300	+8.556%	150	3,407	-68.966%
2025-05-16	1.8000	1.9400	1.8000	1.8700	+5.650%	68	3,319	-66.310%
2025-05-15	1.7000	1.8500	1.6500	1.7700	+11.321%	188	3,290	-64.407%
2025-05-14	1.5000	1.6400	1.4400	1.5900	-3.049%	48	3,293	-60.377%
2025-05-13	1.6000	1.7000	1.5700	1.6400	+4.459%	97	3,260	-61.585%
2025-05-12	1.7600	1.7600	1.5700	1.5700	-0.633%	123	3,244	-59.873%
2025-05-09	1.5100	1.5800	1.5100	1.5800	+11.268%	6	3,265	-60.127%
2025-05-08	1.2500	1.4200	1.2100	1.4200	+29.091%	40	3,264	-55.634%
2025-05-07	1.3800	1.4500	1.1000	1.1000	-28.105%	39	3,293	-42.727%
2025-05-06	1.5500	1.5500	1.4400	1.5300	+2.000%	36	3,286	-58.824%
2025-05-05	1.4000	1.5000	1.4000	1.5000	-7.407%	28	3,302	-58.000%
2025-05-02	1.7000	1.7000	1.5700	1.6200	+5.195%	216	3,295	-61.111%
2025-05-01	1.5700	1.7100	1.5400	1.5400	-3.750%	27	3,333	-59.091%
2025-04-30	1.4200	1.6000	1.3000	1.6000	+12.676%	26	3,318	-60.625%
2025-04-29	1.3700	1.4200	1.3400	1.4200	-5.333%	3	3,319	-55.634%
2025-04-28	1.1500	1.5000	1.1500	1.5000	+20.000%	62	3,320	-58.000%
2025-04-25	1.1200	1.2500	1.1200	1.2500	+8.696%	64	3,368	-49.600%
2025-04-24	1.1500	1.1500	1.1500	1.1500	+4.545%	5	3,375	-45.217%
2025-04-23	1.1500	1.2400	1.1000	1.1000	+2.804%	52	3,370	-42.727%
2025-04-22	1.1100	1.1100	1.0700	1.0700	+15.054%	2	3,350	-41.121%
2025-04-21	0.9500	0.9700	0.9000	0.9300	-14.679%	19	3,348	-32.258%
2025-04-16	1.2000	1.2000	1.0900	1.0900	-9.167%	12	3,336	-42.202%
2025-04-15	1.2300	1.2300	1.1600	1.2000	0.000%	129	3,332	-47.500%
2025-04-14	1.2200	1.2200	1.2000	1.2000	+5.263%	35	3,278	-47.500%
2025-04-11	1.0800	1.1700	1.0800	1.1400	-3.390%	2,614	3,278	-44.737%
2025-04-09	1.0200	1.2500	1.0200	1.1800	+12.381%	79	2,892	-46.610%
2025-04-08	1.3000	1.3500	1.0000	1.0500	-8.696%	40	2,833	-40.000%
2025-04-07	1.1000	1.3900	1.1000	1.1500	-1.709%	227	2,833	-45.217%
2025-04-04	1.1400	1.2100	1.1000	1.1700	-0.847%	90	2,928	-46.154%
2025-04-03	1.3000	1.3900	1.1400	1.1800	-18.056%	53	2,955	-46.610%
2025-04-02	1.4900	1.5000	1.4400	1.4400	-17.241%	9	2,954	-56.250%
2025-04-01	1.5200	1.8500	1.5200	1.7400	+16.779%	43	2,951	-63.793%
2025-03-31	1.4900	1.5300	1.3500	1.4900	+2.759%	2,137	2,959	-57.718%
2025-03-28	1.5800	1.5800	1.4300	1.4500	-12.121%	456	2,951	-56.552%
2025-03-27	1.3900	1.7100	1.3500	1.6500	+26.923%	558	2,844	-61.818%
2025-03-26	1.4000	1.4000	1.3000	1.3000	-2.256%	21	2,361	-51.538%
2025-03-25	1.3000	1.3300	1.2300	1.3300	+8.130%	13	2,349	-52.632%
2025-03-24	1.2900	1.2900	1.2300	1.2300	+3.361%	34	2,352	-48.780%
2025-03-21	1.1300	1.1900	1.1300	1.1900	+15.534%	24	2,349	-47.059%
2025-03-20	1.0700	1.0700	1.0000	1.0300	-6.364%	24	2,348	-38.835%
2025-03-19	1.1400	1.2100	1.1000	1.1000	0.000%	107	2,341	-42.727%
2025-03-18	1.0200	1.2500	1.0200	1.1000	+6.796%	47	2,234	-42.727%
2025-03-17	1.0500	1.0500	0.9300	1.0300	+9.574%	23	2,202	-38.835%
2025-03-14	1.0100	1.0100	0.9400	0.9400	-6.000%	50	2,209	-32.979%
2025-03-13	1.1000	1.1000	0.9500	1.0000	-9.091%	27	2,168	-37.000%
2025-03-12	1.1100	1.1600	1.0500	1.1000	+7.843%	22	2,168	-42.727%
2025-03-11	1.0000	1.1000	1.0000	1.0200	-10.526%	130	2,153	-38.235%
2025-03-10	1.1400	1.2200	1.1000	1.1400	-2.564%	53	2,146	-44.737%
2025-03-07	1.1000	1.1700	1.0500	1.1700	+1.739%	1,642	2,120	-46.154%
2025-03-06	1.3000	1.3000	1.1500	1.1500	-7.258%	51	2,879	-45.217%
2025-03-05	1.2300	1.3000	1.1900	1.2400	-0.800%	51	2,879	-49.194%
2025-03-04	1.2000	1.2600	1.1700	1.2500	-0.794%	236	2,861	-49.600%
2025-03-03	1.5100	1.5100	1.2300	1.2600	-7.353%	47	2,704	-50.000%
2025-02-28	1.3400	1.4500	1.3400	1.3600	+3.030%	46	2,678	-53.676%
2025-02-27	1.5000	1.5000	1.3100	1.3200	+2.326%	1,917	2,661	-52.273%
2025-02-26	1.4700	1.4700	1.2500	1.2900	-5.147%	189	3,834	-51.163%
2025-02-25	1.4500	1.4900	1.3200	1.3600	-6.207%	200	3,748	-53.676%
2025-02-24	1.6500	1.7000	1.3300	1.4500	-18.539%	2,196	3,716	-56.552%
2025-02-21	1.7400	1.9200	1.7000	1.7800	-16.038%	306	1,736	-64.607%
2025-02-20	2.2000	2.2000	2.0000	2.1200	-1.395%	837	1,796	-70.283%
2025-02-19	2.3500	2.4000	2.1300	2.1500	-8.511%	84	1,027	-70.698%
2025-02-18	2.1700	2.3600	2.1100	2.3500	+6.818%	91	1,092	-73.191%
2025-02-14	2.1000	2.2500	2.1000	2.2000	+12.821%	260	1,027	-71.364%
2025-02-13	1.7600	1.9800	1.7600	1.9500	+14.706%	356	1,027	-67.692%
2025-02-12	1.6600	1.7600	1.6600	1.7000	-0.585%	152	808	-62.941%
2025-02-11	1.8400	1.8400	1.7100	1.7100	-9.043%	164	807	-63.158%
2025-02-10	2.0100	2.0100	1.7400	1.8800	+8.046%	345	881	-66.489%
2025-02-07	1.8700	1.8700	1.7200	1.7400	-6.452%	140	762	-63.793%
2025-02-06	1.9000	1.9500	1.8200	1.8600	+0.541%	48	726	-66.129%
2025-02-05	2.0500	2.0500	1.8500	1.8500	-2.116%	110	721	-65.946%
2025-02-04	1.7900	1.9500	1.7900	1.8900	+9.249%	18	666	-66.667%
2025-02-03	1.7000	1.7800	1.6500	1.7300	-6.486%	206	658	-63.584%
2025-01-31	1.8900	1.8900	1.8000	1.8500	+3.933%	248	739	-65.946%
2025-01-30	1.8100	2.0200	1.7800	1.7800	-1.657%	115	638	-64.607%
2025-01-29	1.8000	1.8500	1.7800	1.8100	-2.688%	35	626	-65.193%
2025-01-28	1.8400	1.9000	1.8400	1.8600	-3.125%	26	592	-66.129%
2025-01-27	2.0500	2.1700	1.9200	1.9200	+0.524%	122	568	-67.188%
2025-01-24	1.9000	1.9100	1.9000	1.9100	+6.704%	82	473	-67.016%
2025-01-23	1.8500	1.9200	1.7500	1.7900	-5.789%	58	432	-64.804%
2025-01-22	2.2000	2.2000	1.9000	1.9000	-9.524%	33	384	-66.842%
2025-01-21	2.3300	2.4000	1.7000	2.1000	-16.000%	42	351	-70.000%
2025-01-17	2.6500	3.0500	2.5000	2.5000	-3.846%	168	236	-74.800%
2025-01-16	2.5100	2.7000	2.5100	2.6000	+4.418%	39	236	-75.769%
2025-01-15	2.5000	2.5000	2.4900	2.4900	+13.182%	10	198	-74.699%
2025-01-14	2.3500	2.3500	2.2000	2.2000	-6.383%	17	188	-71.364%