Dark

RIVN20271217C25
RIVN Dec 17 2027 25.00 Call (RIVN271217C00025000)
option OPRA

EOD

Jul 23, 2026

3.75-11.765%(-0.50)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.7600	3.7600	3.7500	3.7500	-11.765%	14	3,391	0.000%
2026-07-21	4.3000	4.3000	4.2500	4.2500	+0.473%	14	3,377	-11.765%
2026-07-20	4.1900	4.2300	4.1900	4.2300	+3.171%	4	3,377	-11.348%
2026-07-17	3.9500	4.1000	3.9500	4.1000	+6.494%	9	3,378	-8.537%
2026-07-16	4.2500	4.2500	3.8500	3.8500	-12.500%	16	3,387	-2.597%
2026-07-15	4.4000	4.4000	4.4000	4.4000	-2.222%	1	3,377	-14.773%
2026-07-13	4.1700	4.5000	4.1700	4.5000	-2.597%	3	3,378	-16.667%
2026-07-10	5.0000	5.0000	4.5000	4.6200	+8.706%	618	3,379	-18.831%
2026-07-09	4.7200	4.7600	4.2500	4.2500	+13.636%	20	3,435	-11.765%
2026-07-08	3.6800	3.7400	3.6700	3.7400	-6.500%	29	3,444	+0.267%
2026-07-07	4.5000	4.5000	4.0000	4.0000	-32.203%	126	3,444	-6.250%
2026-07-06	5.6300	5.9000	5.6300	5.9000	+14.563%	27	3,373	-36.441%
2026-07-02	5.0000	5.5800	5.0000	5.1500	+18.391%	69	3,393	-27.184%
2026-07-01	4.3500	4.3500	4.3500	4.3500	+6.098%	1	3,393	-13.793%
2026-06-30	4.3500	4.3500	4.1000	4.1000	+28.125%	55	3,393	-8.537%
2026-06-26	3.3900	3.3900	3.2000	3.2000	+8.844%	60	3,445	+17.188%
2026-06-25	2.9000	2.9500	2.9000	2.9400	+2.797%	15	3,502	+27.551%
2026-06-24	2.8900	2.8900	2.8500	2.8600	-11.455%	5	3,487	+31.119%
2026-06-23	3.2300	3.2300	3.2300	3.2300	-15.000%	30	3,485	+16.099%
2026-06-18	3.9800	3.9900	3.8000	3.8000	-2.564%	20	3,476	-1.316%
2026-06-17	3.6800	3.9000	3.6800	3.9000	+2.632%	10	3,476	-3.846%
2026-06-16	3.8000	3.8000	3.8000	3.8000	-10.588%	5	3,476	-1.316%
2026-06-15	3.8900	4.2500	3.8800	4.2500	+13.333%	32	3,452	-11.765%
2026-06-12	3.8000	3.8000	3.5400	3.7500	+10.294%	16	3,452	0.000%
2026-06-11	3.3000	3.4500	3.3000	3.4000	+4.615%	7	3,452	+10.294%
2026-06-10	3.6500	3.6500	3.2500	3.2500	-10.959%	77	3,447	+15.385%
2026-06-09	4.2500	4.2500	3.4000	3.6500	-15.313%	162	3,443	+2.740%
2026-06-08	4.4000	4.5000	4.3100	4.3100	-17.591%	29	3,355	-12.993%
2026-06-05	5.2300	5.2300	5.2300	5.2300	+4.600%	1	3,327	-28.298%
2026-06-04	5.4200	5.4200	5.0000	5.0000	+0.806%	15	3,327	-25.000%
2026-06-03	4.7800	4.9600	4.7800	4.9600	+6.667%	11	3,329	-24.395%
2026-06-02	4.6500	4.6500	4.6500	4.6500	+9.412%	64	3,328	-19.355%
2026-06-01	4.2500	4.2500	4.2500	4.2500	+6.250%	50	3,328	-11.765%
2026-05-29	3.1500	4.0000	3.1500	4.0000	+23.077%	49	3,328	-6.250%
2026-05-28	3.2500	3.2500	3.2500	3.2500	+3.503%	19	3,339	+15.385%
2026-05-27	2.9000	3.2300	2.9000	3.1400	+0.965%	18	3,356	+19.427%
2026-05-26	2.8700	3.1100	2.8600	3.1100	+7.241%	4	3,349	+20.579%
2026-05-22	3.0000	3.0000	2.9000	2.9000	+14.173%	12	3,349	+29.310%
2026-05-20	2.3500	2.5400	2.3500	2.5400	+14.932%	117	3,338	+47.638%
2026-05-19	2.1900	2.2300	2.1800	2.2100	-2.643%	48	3,190	+69.683%
2026-05-18	2.5000	2.6000	2.2700	2.2700	-12.692%	31	3,190	+65.198%
2026-05-15	2.6000	2.6500	2.5500	2.6000	-6.475%	12	3,190	+44.231%
2026-05-14	2.7300	2.8500	2.7300	2.7800	-2.456%	8	3,154	+34.892%
2026-05-13	2.8700	2.8700	2.7500	2.8500	+14.919%	9	3,159	+31.579%
2026-05-12	2.5000	2.5000	2.4000	2.4800	-3.502%	12	3,159	+51.210%
2026-05-11	2.6000	2.6000	2.5100	2.5700	-3.019%	16	3,159	+45.914%
2026-05-08	2.6700	2.6700	2.5000	2.6500	+2.713%	189	3,149	+41.509%
2026-05-07	2.8000	2.8000	2.5800	2.5800	-5.495%	67	3,163	+45.349%
2026-05-06	2.7600	2.8000	2.7000	2.7300	-2.500%	60	3,215	+37.363%
2026-05-05	3.0400	3.0400	2.7900	2.8000	-1.408%	12	3,205	+33.929%
2026-05-04	2.8500	2.8500	2.7900	2.8400	-12.615%	6	3,205	+32.042%
2026-05-01	3.8000	3.8000	3.2100	3.2500	-17.722%	31	3,184	+15.385%
2026-04-30	3.7500	3.9500	3.7500	3.9500	+9.722%	8	3,184	-5.063%
2026-04-29	3.6900	3.8000	3.6000	3.6000	+1.124%	25	3,177	+4.167%
2026-04-28	3.5600	3.5600	3.5600	3.5600	-8.718%	1	3,164	+5.337%
2026-04-27	3.9000	3.9000	3.9000	3.9000	-2.256%	1	3,164	-3.846%
2026-04-24	3.8500	3.9900	3.8000	3.9900	-0.250%	26	3,165	-6.015%
2026-04-23	3.9000	4.1700	3.9000	4.0000	-15.789%	42	3,157	-6.250%
2026-04-22	4.7500	4.7500	4.7500	4.7500	+13.095%	1	3,157	-21.053%
2026-04-21	4.1100	4.2000	3.9700	4.2000	+6.599%	43	3,159	-10.714%
2026-04-20	3.0000	3.9400	3.0000	3.9400	-10.455%	67	3,159	-4.822%
2026-04-17	4.4000	4.4000	4.4000	4.4000	+10.000%	30	3,161	-14.773%
2026-04-16	4.0000	4.0000	4.0000	4.0000	+7.527%	20	3,131	-6.250%
2026-04-15	3.7500	3.7500	3.6500	3.7200	+6.286%	66	3,111	+0.806%
2026-04-14	3.6500	3.6500	3.5000	3.5000	+2.941%	26	3,157	+7.143%
2026-04-13	3.3500	3.4100	3.3500	3.4000	+3.030%	32	3,153	+10.294%
2026-04-10	3.4000	3.4000	3.3000	3.3000	+3.125%	113	3,153	+13.636%
2026-04-09	3.2000	3.2000	3.2000	3.2000	0.000%	7	3,152	+17.188%
2026-04-08	3.1900	3.2500	3.1000	3.2000	+8.475%	56	3,146	+17.188%
2026-04-07	3.2500	3.2700	2.8800	2.9500	-8.385%	21	3,147	+27.119%
2026-04-06	3.4800	3.5100	3.2200	3.2200	-5.294%	18	3,147	+16.460%
2026-04-02	3.1000	3.4000	3.1000	3.4000	+6.250%	17	3,139	+10.294%
2026-04-01	3.2000	3.2000	3.2000	3.2000	+6.667%	10	3,139	+17.188%
2026-03-30	3.3000	3.3000	3.0000	3.0000	-7.692%	42	3,140	+25.000%
2026-03-27	3.4000	3.5200	3.2500	3.2500	-9.722%	96	3,140	+15.385%
2026-03-26	3.5300	3.6200	3.5300	3.6000	+1.408%	6	3,153	+4.167%
2026-03-25	3.5500	3.5500	3.5500	3.5500	-10.127%	2	3,155	+5.634%
2026-03-24	3.7200	3.9500	3.6000	3.9500	+4.497%	44	3,157	-5.063%
2026-03-23	3.8000	3.8500	3.6300	3.7800	+8.000%	107	3,134	-0.794%
2026-03-20	3.5000	3.6500	3.4000	3.5000	-4.110%	66	3,033	+7.143%
2026-03-19	4.0000	4.4500	3.6400	3.6500	-2.667%	9	2,999	+2.740%
2026-03-17	3.7000	3.7600	3.6700	3.7500	+9.971%	4	3,005	0.000%
2026-03-16	3.4200	3.5700	3.3000	3.4100	+3.333%	14	3,002	+9.971%
2026-03-13	3.4000	3.4500	3.3000	3.3000	-17.500%	16	2,997	+13.636%
2026-03-12	4.1000	4.1100	4.0000	4.0000	-2.439%	387	3,000	-6.250%
2026-03-11	4.1000	4.1000	4.1000	4.1000	-6.818%	1	2,933	-8.537%
2026-03-10	4.5000	4.6000	4.4000	4.4000	+18.919%	10	2,933	-14.773%
2026-03-09	3.6000	3.7000	3.6000	3.7000	+8.187%	2	2,926	+1.351%
2026-03-04	3.5500	3.5800	3.4200	3.4200	-7.568%	7	2,928	+9.649%
2026-03-03	3.6800	3.7000	3.6800	3.7000	+4.225%	6	2,929	+1.351%
2026-03-02	3.5500	3.5500	3.5500	3.5500	0.000%	1	2,926	+5.634%
2026-02-27	3.6500	3.6500	3.5500	3.5500	-6.579%	4	2,927	+5.634%
2026-02-26	3.6500	3.8500	3.6500	3.8000	+1.333%	4	2,929	-1.316%
2026-02-25	3.9000	3.9000	3.7500	3.7500	-1.055%	6	2,929	0.000%
2026-02-24	3.7000	3.8000	3.6000	3.7900	+7.977%	7	2,929	-1.055%
2026-02-23	3.6000	3.6000	3.5100	3.5100	-3.836%	2	2,928	+6.838%
2026-02-20	3.8300	3.8300	3.6100	3.6500	-7.360%	3	2,927	+2.740%
2026-02-19	4.0000	4.0000	3.8000	3.9400	-11.261%	116	2,926	-4.822%
2026-02-18	4.4400	4.4400	4.4400	4.4400	-4.721%	1	2,919	-15.541%
2026-02-17	4.4500	4.7900	4.4500	4.6600	-11.238%	26	2,919	-19.528%
2026-02-13	4.6500	5.6300	4.5000	5.2500	+61.538%	56	2,928	-28.571%
2026-02-12	3.4500	3.6600	3.2000	3.2500	-8.451%	25	2,928	+15.385%
2026-02-11	3.8000	3.8000	3.4500	3.5500	-11.250%	7	2,925	+5.634%
2026-02-10	3.7100	4.0000	3.7100	4.0000	+11.111%	2	2,925	-6.250%
2026-02-09	3.6000	3.6000	3.6000	3.6000	-4.509%	5	2,923	+4.167%
2026-02-06	3.3000	3.7700	3.3000	3.7700	+23.607%	52	2,918	-0.531%
2026-02-05	3.2400	3.2400	3.0500	3.0500	-11.594%	3	2,942	+22.951%
2026-02-04	3.4000	3.5000	3.3200	3.4500	+2.071%	15	2,942	+8.696%
2026-02-03	3.3800	3.3800	3.3800	3.3800	-4.520%	1	2,943	+10.947%
2026-02-02	3.4600	3.5400	3.4400	3.5400	+2.312%	8	2,943	+5.932%
2026-01-30	3.7700	3.7700	3.4500	3.4600	-7.733%	110	2,941	+8.382%
2026-01-29	3.8300	3.8300	3.7500	3.7500	0.000%	2	2,934	0.000%
2026-01-28	3.8000	3.8800	3.7500	3.7500	0.000%	15	2,934	0.000%
2026-01-27	4.0300	4.0300	3.6500	3.7500	-6.250%	117	2,933	0.000%
2026-01-26	4.0500	4.1400	4.0000	4.0000	-9.707%	35	2,929	-6.250%
2026-01-22	4.4300	4.4300	4.4300	4.4300	+6.747%	2	2,926	-15.350%
2026-01-21	4.5000	4.5000	4.1500	4.1500	-2.353%	17	2,928	-9.639%
2026-01-20	4.2500	4.2500	4.2500	4.2500	-7.609%	3	2,940	-11.765%
2026-01-16	4.8000	4.8000	4.5000	4.6000	-4.167%	20	2,944	-18.478%
2026-01-15	5.1500	5.1500	4.8000	4.8000	-2.637%	26	2,944	-21.875%
2026-01-14	5.3000	5.3000	4.9300	4.9300	-16.014%	557	2,956	-23.935%
2026-01-13	5.9800	6.0000	5.8700	5.8700	-2.167%	52	2,957	-36.116%
2026-01-12	6.0500	6.0500	5.9800	6.0000	-7.264%	164	2,907	-37.500%
2026-01-09	6.4700	6.4700	6.0500	6.4700	-1.970%	4	3,067	-42.040%
2026-01-08	7.3000	7.3000	6.6000	6.6000	-5.172%	5	3,066	-43.182%
2026-01-07	6.1500	6.9600	6.1500	6.9600	+7.077%	6	3,067	-46.121%
2026-01-06	6.4000	6.5000	6.4000	6.5000	-2.985%	3	3,064	-42.308%
2026-01-05	6.6900	6.7000	6.6200	6.7000	+7.890%	4	3,066	-44.030%
2026-01-02	6.2700	6.4300	6.2100	6.2100	-7.313%	20	3,063	-39.614%
2025-12-31	6.5900	6.7000	6.5500	6.7000	+2.290%	13	3,056	-44.030%
2025-12-30	6.8500	6.8800	6.4400	6.5500	-9.904%	96	3,056	-42.748%
2025-12-29	7.2000	7.3500	7.2000	7.2700	-3.709%	13	2,980	-48.418%
2025-12-26	7.5000	7.6500	7.5000	7.5500	-2.831%	3	2,981	-50.331%
2025-12-24	7.7000	7.7700	7.7000	7.7700	+0.909%	3	2,982	-51.737%
2025-12-23	7.7000	7.7000	7.4500	7.7000	-4.938%	49	2,982	-51.299%
2025-12-22	8.7000	8.7000	8.1000	8.1000	-5.814%	52	2,964	-53.704%
2025-12-19	7.1100	8.8200	7.1100	8.6000	+18.132%	98	2,989	-56.395%
2025-12-18	5.8500	7.2800	5.8500	7.2800	+28.169%	39	2,947	-48.489%
2025-12-17	6.0000	6.0000	5.6200	5.6800	+3.273%	6	2,946	-33.979%
2025-12-16	5.8000	5.8000	5.5000	5.5000	-10.569%	54	2,943	-31.818%
2025-12-15	6.1300	6.2500	6.0400	6.1500	+4.237%	19	2,903	-39.024%
2025-12-12	6.2500	6.6000	5.9000	5.9000	+19.192%	124	2,909	-36.441%
2025-12-11	5.2400	5.2400	4.6200	4.9500	-7.993%	15	2,802	-24.242%
2025-12-09	5.3500	5.3800	5.3500	5.3800	+0.938%	2	2,797	-30.297%
2025-12-08	5.2300	5.3400	5.2300	5.3300	-10.118%	204	2,797	-29.644%
2025-12-05	6.0200	6.0300	5.5000	5.9300	+7.818%	23	2,797	-36.762%
2025-12-04	4.4000	5.8500	4.4000	5.5000	+1.852%	15	2,799	-31.818%
2025-12-03	5.4000	5.4000	5.4000	5.4000	-2.703%	2	2,809	-30.556%
2025-12-02	5.5500	5.5500	5.5500	5.5500	+1.463%	11	2,811	-32.432%
2025-12-01	5.4700	5.4700	5.4700	5.4700	+11.633%	100	2,812	-31.444%
2025-11-28	4.9000	4.9000	4.9000	4.9000	+19.512%	5	2,712	-23.469%
2025-11-26	4.3800	4.5000	4.1000	4.1000	-4.651%	9	2,719	-8.537%
2025-11-25	4.0000	4.3000	4.0000	4.3000	+8.861%	17	2,719	-12.791%
2025-11-24	4.0000	4.0000	3.9500	3.9500	+9.418%	3	2,719	-5.063%
2025-11-21	3.6100	3.6100	3.6100	3.6100	-9.750%	2	2,721	+3.878%
2025-11-20	4.3000	4.3000	4.0000	4.0000	+6.667%	706	2,721	-6.250%
2025-11-19	3.8500	3.8500	3.7500	3.7500	-6.250%	2	2,719	0.000%
2025-11-18	4.0000	4.0000	4.0000	4.0000	+3.359%	1	2,719	-6.250%
2025-11-17	3.7500	3.9200	3.7500	3.8700	-3.250%	28	2,719	-3.101%
2025-11-14	4.2000	4.2000	4.0000	4.0000	-12.088%	52	2,731	-6.250%
2025-11-13	5.1000	5.1000	4.5500	4.5500	-14.151%	81	2,781	-17.582%
2025-11-11	4.3600	5.3000	4.3600	5.3000	+29.268%	52	2,782	-29.245%
2025-11-10	3.6600	4.1800	3.6600	4.1000	+18.841%	30	2,812	-8.537%
2025-11-07	2.9900	3.5000	2.9900	3.4500	-2.817%	705	2,790	+8.696%
2025-11-06	3.3400	3.8500	3.1000	3.5500	+18.333%	177	2,692	+5.634%
2025-11-05	3.0000	3.9100	3.0000	3.0000	+19.048%	225	2,694	+25.000%
2025-11-04	2.5700	2.5700	2.5200	2.5200	-10.638%	12	2,753	+48.810%
2025-11-03	2.8000	2.8200	2.8000	2.8200	+8.462%	483	2,272	+32.979%
2025-10-30	2.6000	2.6000	2.6000	2.6000	-9.722%	1	2,272	+44.231%
2025-10-29	2.8000	2.8800	2.8000	2.8800	+3.597%	51	2,273	+30.208%
2025-10-28	2.8000	2.8000	2.7500	2.7800	+10.317%	64	2,324	+34.892%
2025-10-24	2.5200	2.5200	2.5200	2.5200	+3.704%	1	2,324	+48.810%
2025-10-23	2.4400	2.4400	2.4300	2.4300	-1.619%	10	2,325	+54.321%
2025-10-21	2.4700	2.4700	2.4700	2.4700	-3.137%	4	2,320	+51.822%
2025-10-17	2.5000	2.5500	2.5000	2.5500	-2.299%	2	2,324	+47.059%
2025-10-16	2.6100	2.6100	2.6100	2.6100	-3.690%	1	2,325	+43.678%
2025-10-15	2.6500	2.7100	2.6500	2.7100	+8.400%	3	2,324	+38.376%
2025-10-14	2.4100	2.5000	2.4100	2.5000	+2.041%	28	2,323	+50.000%
2025-10-13	2.4000	2.4500	2.4000	2.4500	0.000%	6	2,325	+53.061%
2025-10-10	2.5000	2.5000	2.4500	2.4500	+1.240%	102	2,329	+53.061%
2025-10-09	2.4200	2.4200	2.4200	2.4200	-3.200%	1	2,300	+54.959%
2025-10-08	2.5500	2.5500	2.5000	2.5000	-8.425%	56	2,300	+50.000%
2025-10-07	2.6800	2.7300	2.6800	2.7300	+1.111%	7	2,294	+37.363%
2025-10-06	2.7500	2.7500	2.7000	2.7000	+4.247%	130	2,294	+38.889%
2025-10-03	2.6800	2.6800	2.5900	2.5900	+7.917%	6	2,287	+44.788%
2025-10-02	2.7200	2.9100	2.4000	2.4000	-25.697%	37	2,284	+56.250%
2025-10-01	3.2000	3.2500	3.2000	3.2300	+2.540%	13	2,268	+16.099%
2025-09-30	3.5000	3.5000	3.0000	3.1500	-7.353%	63	2,258	+19.048%
2025-09-29	3.3000	3.4000	3.3000	3.4000	-6.849%	4	2,251	+10.294%
2025-09-26	3.8200	3.8200	3.6500	3.6500	-1.882%	4	2,250	+2.740%
2025-09-25	3.5100	3.8500	3.5100	3.7200	-0.800%	34	2,251	+0.806%
2025-09-24	3.4000	3.7500	3.4000	3.7500	+7.450%	33	2,260	0.000%
2025-09-23	3.3000	3.5000	3.3000	3.4900	+2.647%	142	2,271	+7.450%
2025-09-22	3.0000	3.4000	2.9900	3.4000	+17.241%	70	2,367	+10.294%
2025-09-19	2.9700	2.9700	2.7500	2.9000	-3.333%	30	2,365	+29.310%
2025-09-18	2.7700	3.0500	2.7700	3.0000	+7.914%	82	2,351	+25.000%
2025-09-17	2.8400	3.0000	2.7000	2.7800	-1.418%	35	2,327	+34.892%
2025-09-16	2.6400	3.0000	2.6400	2.8200	+8.046%	51	2,320	+32.979%
2025-09-15	2.5700	2.6100	2.4200	2.6100	+8.750%	8	2,321	+43.678%
2025-09-12	2.5700	2.5800	2.2000	2.4000	-11.111%	286	2,320	+56.250%
2025-09-11	2.9000	2.9000	2.7000	2.7000	0.000%	26	2,205	+38.889%
2025-09-10	2.6500	2.7800	2.6000	2.7000	+1.124%	38	2,211	+38.889%
2025-09-09	2.7000	2.8400	2.6000	2.6700	-2.198%	79	2,187	+40.449%
2025-09-08	2.8600	2.8600	2.6800	2.7300	-4.545%	79	2,176	+37.363%
2025-09-05	2.7300	2.9000	2.7300	2.8600	+15.789%	87	2,157	+31.119%
2025-09-04	2.8200	2.8200	2.4000	2.4700	-15.700%	473	2,154	+51.822%
2025-09-03	2.7400	3.1500	2.6800	2.9300	+13.127%	260	1,891	+27.986%
2025-09-02	2.4100	2.5900	2.3000	2.5900	+8.368%	34	1,750	+44.788%
2025-08-29	2.5000	2.5000	2.3500	2.3900	-3.629%	9	1,724	+56.904%
2025-08-28	2.3900	2.4800	2.3300	2.4800	+5.085%	24	1,724	+51.210%
2025-08-27	2.3900	2.4400	2.3600	2.3600	+7.273%	64	1,703	+58.898%
2025-08-26	2.2300	2.2500	2.2000	2.2000	-5.579%	5	1,747	+70.455%
2025-08-25	2.2900	2.4600	2.2300	2.3300	+3.556%	228	1,748	+60.944%
2025-08-22	2.1000	2.2900	2.1000	2.2500	+12.500%	29	1,684	+66.667%
2025-08-21	2.0100	2.0100	1.9900	2.0000	+2.564%	7	1,661	+87.500%
2025-08-20	1.9500	1.9500	1.9500	1.9500	-4.878%	26	1,656	+92.308%
2025-08-19	2.1700	2.1700	1.9700	2.0500	-2.844%	18	1,631	+82.927%
2025-08-18	2.0500	2.1700	2.0100	2.1100	+0.476%	139	1,626	+77.725%
2025-08-15	2.0600	2.1500	2.0600	2.1000	+2.439%	21	1,541	+78.571%
2025-08-14	2.0000	2.0500	1.9500	2.0500	-2.381%	27	1,546	+82.927%
2025-08-13	1.9900	2.1000	1.9900	2.1000	+6.061%	38	1,560	+78.571%
2025-08-12	1.9100	1.9800	1.8800	1.9800	-1.000%	16	1,556	+89.394%
2025-08-11	2.0500	2.0900	2.0000	2.0000	+1.010%	70	1,559	+87.500%
2025-08-08	2.0500	2.0500	1.9800	1.9800	-5.714%	20	1,551	+89.394%
2025-08-07	2.0500	2.1000	1.9900	2.1000	+8.247%	41	1,539	+78.571%
2025-08-06	2.1000	2.1100	1.8900	1.9400	-11.818%	392	1,538	+93.299%
2025-08-05	2.2500	2.2500	2.1100	2.2000	-1.345%	71	1,342	+70.455%
2025-08-04	2.3400	2.4000	2.2100	2.2300	-0.446%	128	1,361	+68.161%
2025-08-01	2.2200	2.3700	2.2200	2.2400	-17.343%	187	1,294	+67.411%
2025-07-31	2.5000	2.7100	2.3800	2.7100	+9.274%	541	1,242	+38.376%
2025-07-30	2.5500	2.5500	2.4400	2.4800	-3.125%	109	1,584	+51.210%
2025-07-29	2.8000	2.9000	2.5600	2.5600	-11.419%	19	1,629	+46.484%
2025-07-28	2.8200	2.8900	2.8100	2.8900	-3.667%	502	1,629	+29.758%
2025-07-25	3.0000	3.1500	2.9500	3.0000	+7.143%	97	1,351	+25.000%
2025-07-24	2.7500	2.8000	2.7500	2.8000	-5.724%	8	1,411	+33.929%
2025-07-23	2.9900	3.0900	2.9700	2.9700	-3.257%	68	1,409	+26.263%
2025-07-22	3.1000	3.3500	3.0500	3.0700	+0.656%	65	1,379	+22.150%
2025-07-21	3.0000	3.0500	3.0000	3.0500	+3.741%	31	1,334	+22.951%
2025-07-18	2.7000	2.9600	2.7000	2.9400	+12.214%	21	1,325	+27.551%
2025-07-17	2.5900	2.7500	2.3000	2.6200	+12.446%	109	1,314	+43.130%
2025-07-16	2.5700	2.5700	1.9900	2.3300	-6.800%	60	1,306	+60.944%
2025-07-15	2.5800	2.7000	2.5000	2.5000	-1.961%	46	1,289	+50.000%
2025-07-14	2.6200	2.7000	2.5100	2.5500	-5.556%	114	1,290	+47.059%
2025-07-11	2.8000	2.8700	2.7000	2.7000	-5.263%	18	1,229	+38.889%
2025-07-10	2.8700	2.9000	2.8500	2.8500	+2.888%	31	1,239	+31.579%
2025-07-09	2.8400	2.8400	2.7700	2.7700	-1.071%	19	1,243	+35.379%
2025-07-08	2.6300	2.8000	2.6300	2.8000	+5.263%	40	1,233	+33.929%
2025-07-07	2.6300	2.6800	2.5300	2.6600	-7.958%	73	1,201	+40.977%
2025-07-03	2.9200	2.9200	2.8900	2.8900	+3.214%	3	1,168	+29.758%
2025-07-02	2.9000	2.9200	2.7800	2.8000	-6.667%	25	1,168	+33.929%
2025-07-01	2.8000	3.0000	2.8000	3.0000	-4.762%	9	1,168	+25.000%
2025-06-30	3.3000	3.3000	3.1000	3.1500	+1.613%	74	1,168	+19.048%
2025-06-27	3.2500	3.2500	3.0500	3.1000	-6.907%	225	1,221	+20.968%
2025-06-26	3.3500	3.3500	3.3300	3.3300	+4.063%	6	1,413	+12.613%
2025-06-25	3.2000	3.2000	3.2000	3.2000	-3.030%	3	1,408	+17.188%
2025-06-23	3.2000	3.4000	3.2000	3.3000	0.000%	18	1,405	+13.636%
2025-06-20	3.4200	3.4200	3.2400	3.3000	0.000%	206	1,414	+13.636%
2025-06-17	3.2500	3.3000	3.1500	3.3000	-2.941%	15	1,375	+13.636%
2025-06-16	3.3000	3.5200	3.3000	3.4000	+4.615%	36	1,373	+10.294%
2025-06-13	3.2500	3.2800	3.2000	3.2500	-8.708%	178	1,372	+15.385%
2025-06-12	3.5900	3.5900	3.5000	3.5600	-3.784%	12	1,303	+5.337%
2025-06-11	3.7800	3.8000	3.7000	3.7000	-1.333%	40	1,303	+1.351%
2025-06-10	3.8400	3.8400	3.6000	3.7500	0.000%	30	1,317	0.000%
2025-06-09	3.5200	3.7500	3.5200	3.7500	+10.294%	6	1,315	0.000%
2025-06-06	3.3500	3.5000	3.3500	3.4000	+3.030%	146	1,310	+10.294%
2025-06-05	3.3000	3.5500	3.2300	3.3000	-4.348%	105	1,248	+13.636%
2025-06-04	3.4300	3.5000	3.3500	3.4500	-1.429%	472	1,242	+8.696%
2025-06-03	3.6500	3.7100	3.5000	3.5000	+1.449%	31	1,242	+7.143%
2025-06-02	3.6000	3.6000	3.3500	3.4500	-5.479%	236	1,213	+8.696%
2025-05-30	3.8500	3.8500	3.6500	3.6500	-7.828%	106	1,001	+2.740%
2025-05-29	4.0000	4.1500	3.9600	3.9600	-1.000%	28	969	-5.303%
2025-05-28	4.1500	4.1500	4.0000	4.0000	-0.744%	6	973	-6.250%
2025-05-27	4.4900	4.4900	3.8000	4.0300	-9.438%	64	979	-6.948%
2025-05-23	4.3000	4.4500	4.2000	4.4500	0.000%	152	897	-15.730%
2025-05-22	4.0000	4.5200	4.0000	4.4500	-2.198%	26	897	-15.730%
2025-05-21	5.0500	5.0500	4.5500	4.5500	-9.363%	92	882	-17.582%
2025-05-20	4.6800	5.1500	4.6800	5.0200	+9.130%	167	903	-25.299%
2025-05-19	4.0500	4.6500	4.0400	4.6000	+5.747%	324	866	-18.478%
2025-05-16	4.1600	4.3500	4.1000	4.3500	+8.209%	1,078	883	-13.793%
2025-05-15	3.9700	4.1500	3.9000	4.0200	+5.512%	95	528	-6.716%
2025-05-14	3.6000	3.9000	3.6000	3.8100	-2.308%	115	540	-1.575%
2025-05-13	4.0000	4.0000	3.8000	3.9000	+0.775%	72	475	-3.846%
2025-05-12	3.8900	4.0000	3.7500	3.8700	+4.595%	336	426	-3.101%
2025-05-09	3.6000	3.7000	3.6000	3.7000	+8.824%	24	209	+1.351%
2025-05-08	3.1000	3.5000	3.0000	3.4000	+19.298%	85	204	+10.294%
2025-05-07	3.3000	3.3000	2.7900	2.8500	-23.592%	50	200	+31.579%
2025-05-06	3.4000	3.7300	3.2500	3.7300	+8.746%	46	151	+0.536%
2025-05-05	3.5500	3.5500	3.2500	3.4300	-3.380%	20	140	+9.329%
2025-05-02	3.5000	3.6000	3.5000	3.5500	+0.567%	64	123	+5.634%
2025-05-01	3.4700	3.6900	2.9700	3.5300	+3.824%	53	103	+6.232%
2025-04-30	3.2000	3.4500	3.1000	3.4000	0.000%	52	52	+10.294%