Dark

RIVN20271217C30
RIVN Dec 17 2027 30.00 Call (RIVN271217C00030000)
option OPRA

EOD

Oct 1, 2026

1.47-5.769%(-0.09)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4700	1.4700	1.4700	1.4700	-5.769%	6	19,477	0.000%
2026-09-30	1.5800	1.6500	1.5000	1.5600	-4.294%	52	19,477	-5.769%
2026-09-29	1.5200	1.6300	1.4500	1.6300	+9.396%	58	19,465	-9.816%
2026-09-28	1.7000	1.7000	1.4400	1.4900	-6.875%	7	19,428	-1.342%
2026-09-25	1.5300	1.6000	1.5300	1.6000	-2.439%	12	19,429	-8.125%
2026-09-24	1.4400	1.6400	1.4400	1.6400	+5.128%	6	19,429	-10.366%
2026-09-23	1.5200	1.5700	1.5100	1.5600	-6.024%	113	19,434	-5.769%
2026-09-22	1.6800	1.6800	1.5900	1.6600	-3.488%	355	19,439	-11.446%
2026-09-21	1.7000	1.7200	1.7000	1.7200	+7.500%	52	19,325	-14.535%
2026-09-18	1.6500	1.6900	1.6000	1.6000	-10.112%	43	19,273	-8.125%
2026-09-17	1.9500	1.9500	1.7800	1.7800	+3.488%	11	19,253	-17.416%
2026-09-16	1.6200	1.7200	1.6200	1.7200	-4.972%	4	19,253	-14.535%
2026-09-15	1.8200	1.8200	1.8100	1.8100	-5.236%	30	19,253	-18.785%
2026-09-14	2.0500	2.0500	1.9100	1.9100	-9.048%	112	19,245	-23.037%
2026-09-11	2.1600	2.1600	2.1000	2.1000	+3.448%	7	19,245	-30.000%
2026-09-04	1.8500	2.0300	1.8500	2.0300	+1.500%	201	19,244	-27.586%
2026-09-02	1.9700	2.0000	1.8500	2.0000	+5.263%	561	19,244	-26.500%
2026-09-01	1.8000	1.9000	1.8000	1.9000	-13.636%	48	19,159	-22.632%
2026-08-31	2.1500	2.2000	2.1500	2.2000	-8.333%	2	19,152	-33.182%
2026-08-27	2.4000	2.4000	2.3200	2.4000	+11.628%	26	19,152	-38.750%
2026-08-26	2.1500	2.1500	2.1500	2.1500	-14.000%	5	19,152	-31.628%
2026-08-25	2.5000	2.5000	2.5000	2.5000	0.000%	10	19,152	-41.200%
2026-08-24	2.5000	2.5000	2.5000	2.5000	-3.846%	1	19,142	-41.200%
2026-08-21	2.2500	2.6000	2.2500	2.6000	+18.182%	73	19,142	-43.462%
2026-08-20	2.1100	2.2500	2.1100	2.2000	+12.821%	29	19,136	-33.182%
2026-08-19	1.8900	1.9500	1.8900	1.9500	+8.333%	80	19,112	-24.615%
2026-08-18	1.8300	1.8500	1.7200	1.8000	-3.743%	51	19,191	-18.333%
2026-08-17	1.8900	1.9300	1.8000	1.8700	-6.500%	42	19,173	-21.390%
2026-08-14	2.2000	2.2000	2.0000	2.0000	-9.091%	30	19,178	-26.500%
2026-08-13	2.2500	2.2500	2.2000	2.2000	-8.333%	4	19,166	-33.182%
2026-08-11	2.5000	2.5000	2.4000	2.4000	+0.840%	11	19,166	-38.750%
2026-08-10	2.4100	2.4200	2.3100	2.3800	-0.833%	118	19,161	-38.235%
2026-08-07	2.3200	2.4100	2.3200	2.4000	+10.092%	90	19,141	-38.750%
2026-08-06	2.2300	2.2300	2.1800	2.1800	-3.111%	10	19,113	-32.569%
2026-08-05	2.2500	2.2500	2.2500	2.2500	-6.250%	8	19,114	-34.667%
2026-08-04	2.3700	2.4000	2.3700	2.4000	+6.667%	30	19,113	-38.750%
2026-08-03	2.4400	2.4500	2.2500	2.2500	-1.316%	17	19,083	-34.667%
2026-07-31	2.8000	2.8000	2.1800	2.2800	-15.556%	856	19,078	-35.526%
2026-07-30	2.8000	2.8000	2.7000	2.7000	-10.000%	5	18,597	-45.556%
2026-07-29	2.7900	3.0000	2.7700	3.0000	+7.143%	24	18,597	-51.000%
2026-07-28	2.8000	2.9000	2.6600	2.8000	-3.448%	99	18,593	-47.500%
2026-07-27	3.0000	3.0000	2.9000	2.9000	+8.209%	19	18,579	-49.310%
2026-07-24	2.8500	2.8500	2.6800	2.6800	-9.153%	15	18,578	-45.149%
2026-07-23	3.2100	3.2100	2.9500	2.9500	-9.786%	47	18,577	-50.169%
2026-07-22	3.5000	3.5000	3.2700	3.2700	-6.571%	22	18,574	-55.046%
2026-07-21	3.4000	3.6000	3.4000	3.5000	+5.105%	15	18,571	-58.000%
2026-07-20	3.6000	3.6000	3.3300	3.3300	+4.063%	15	18,575	-55.856%
2026-07-17	3.2000	3.2000	3.2000	3.2000	+1.587%	1	18,569	-54.063%
2026-07-16	3.6000	3.6000	2.8900	3.1500	-18.394%	37	18,568	-53.333%
2026-07-15	4.0000	4.0000	3.8600	3.8600	+12.209%	6	18,564	-61.917%
2026-07-14	3.5200	3.5200	3.4400	3.4400	+4.242%	25	18,564	-57.267%
2026-07-13	3.3500	3.4000	3.2500	3.3000	-10.811%	20	18,563	-55.455%
2026-07-10	4.0000	4.0000	3.7000	3.7000	-3.896%	16	18,564	-60.270%
2026-07-09	3.5000	3.8500	3.5000	3.8500	+16.667%	57	18,564	-61.818%
2026-07-08	2.9300	3.3000	2.8700	3.3000	+4.762%	157	18,580	-55.455%
2026-07-07	3.8000	3.9000	3.1500	3.1500	-33.404%	240	18,511	-53.333%
2026-07-06	4.3000	4.8000	4.3000	4.7300	+16.790%	134	18,560	-68.922%
2026-07-02	3.8000	4.7000	3.8000	4.0500	+20.896%	1,002	18,721	-63.704%
2026-06-30	3.3000	3.3500	3.3000	3.3500	+11.667%	2	18,721	-56.119%
2026-06-29	3.0000	3.0000	3.0000	3.0000	+15.385%	21	18,721	-51.000%
2026-06-26	2.5000	2.6000	2.4500	2.6000	+6.122%	15	18,701	-43.462%
2026-06-25	2.4000	2.4500	2.3100	2.4500	+8.889%	110	18,691	-40.000%
2026-06-24	2.5600	2.5600	2.2500	2.2500	-8.163%	95	18,694	-34.667%
2026-06-23	2.6000	2.6000	2.4500	2.4500	-9.926%	114	18,767	-40.000%
2026-06-22	2.7200	2.7200	2.7200	2.7200	-10.820%	2	18,858	-45.956%
2026-06-18	3.0900	3.0900	3.0500	3.0500	-7.576%	4	18,870	-51.803%
2026-06-17	3.1500	3.3500	3.1500	3.3000	+10.000%	16	18,870	-55.455%
2026-06-16	3.1000	3.1000	2.9000	3.0000	-10.448%	136	18,870	-51.000%
2026-06-15	3.3500	3.3600	3.3500	3.3500	+20.072%	19	18,763	-56.119%
2026-06-11	2.7300	2.8000	2.5000	2.7900	+11.600%	28	18,763	-47.312%
2026-06-10	2.7000	2.7400	2.5000	2.5000	-14.966%	1,017	18,148	-41.200%
2026-06-09	2.8900	2.9400	2.8000	2.9400	-17.183%	237	18,755	-50.000%
2026-06-08	3.5500	3.7500	3.5500	3.5500	+10.938%	104	18,555	-58.592%
2026-06-05	3.7500	3.8000	3.0000	3.2000	-27.273%	430	18,645	-54.063%
2026-06-04	4.2000	4.5000	4.0000	4.4000	+4.762%	55	18,782	-66.591%
2026-06-03	3.8200	4.2000	3.8000	4.2000	+12.000%	2,568	18,779	-65.000%
2026-06-02	3.3000	3.8000	3.3000	3.7500	+10.294%	195	18,776	-60.800%
2026-06-01	3.4000	3.5500	3.3500	3.4000	+7.937%	82	18,624	-56.765%
2026-05-29	3.0000	3.1500	3.0000	3.1500	+19.772%	9	18,659	-53.333%
2026-05-28	2.6500	2.6500	2.6300	2.6300	+5.200%	42	18,657	-44.106%
2026-05-27	2.5500	2.5500	2.5000	2.5000	+3.306%	52	18,666	-41.200%
2026-05-26	2.2800	2.4500	2.0800	2.4200	+5.217%	15	18,716	-39.256%
2026-05-22	2.3700	2.3700	2.3000	2.3000	+2.222%	4	18,719	-36.087%
2026-05-21	2.1300	2.2500	2.1000	2.2500	+10.837%	116	18,721	-34.667%
2026-05-20	1.9000	2.0800	1.8800	2.0300	+12.778%	44	18,721	-27.586%
2026-05-19	1.7600	1.8200	1.7200	1.8000	-3.226%	120	18,624	-18.333%
2026-05-18	1.8700	1.9700	1.8000	1.8600	-9.268%	74	18,624	-20.968%
2026-05-15	1.9700	2.0500	1.9700	2.0500	-7.658%	3	18,624	-28.293%
2026-05-14	1.9400	2.4000	1.9400	2.2200	+13.846%	19	18,625	-33.784%
2026-05-13	2.0000	2.0000	1.9500	1.9500	-2.500%	24	18,628	-24.615%
2026-05-12	1.9000	2.0000	1.9000	2.0000	-4.306%	19	18,628	-26.500%
2026-05-11	2.1100	2.1500	2.0000	2.0900	-0.476%	137	18,628	-29.665%
2026-05-08	2.0600	2.1000	1.9400	2.1000	+2.439%	104	18,523	-30.000%
2026-05-07	2.1500	2.1500	2.0000	2.0500	-4.651%	467	18,484	-28.293%
2026-05-06	2.1400	2.2600	2.1400	2.1500	-1.376%	613	18,525	-31.628%
2026-05-05	2.3000	2.3000	1.9600	2.1800	-3.965%	156	18,209	-32.569%
2026-05-04	2.4000	2.4000	2.2000	2.2700	-10.980%	108	18,054	-35.242%
2026-05-01	2.7500	2.7500	2.5000	2.5500	-19.048%	53	18,064	-42.353%
2026-04-30	2.8400	3.1500	2.8400	3.1500	+5.000%	25	18,064	-53.333%
2026-04-29	3.0000	3.0000	2.9700	3.0000	+1.695%	7	18,083	-51.000%
2026-04-28	2.9800	2.9800	2.9500	2.9500	-7.813%	6	18,082	-50.169%
2026-04-27	3.2000	3.3100	3.1500	3.2000	+9.966%	29	18,082	-54.063%
2026-04-24	3.2000	3.2000	2.9100	2.9100	-18.028%	4	18,081	-49.485%
2026-04-22	3.2900	3.5500	3.2900	3.5500	+14.148%	6	18,081	-58.592%
2026-04-21	3.0500	3.1100	3.0500	3.1100	+0.323%	11	18,082	-52.733%
2026-04-20	2.9800	3.1500	2.9800	3.1000	-8.824%	102	18,082	-52.581%
2026-04-17	3.3500	3.4000	3.3500	3.4000	+11.475%	87	18,075	-56.765%
2026-04-16	3.0200	3.0500	2.9700	3.0500	+1.667%	417	18,074	-51.803%
2026-04-15	2.6100	3.0000	2.6100	3.0000	+12.360%	127	17,755	-51.000%
2026-04-14	2.7100	2.7100	2.6700	2.6700	-3.610%	3	17,745	-44.944%
2026-04-13	2.5700	2.7700	2.3300	2.7700	+1.838%	1,509	17,745	-46.931%
2026-04-10	2.2000	2.7200	2.2000	2.7200	+12.397%	23	17,735	-45.956%
2026-04-09	2.5000	2.5000	2.4200	2.4200	-0.412%	34	17,729	-39.256%
2026-04-08	2.5000	2.5000	2.4300	2.4300	+4.741%	7	17,733	-39.506%
2026-04-07	2.5400	2.5400	2.3200	2.3200	-10.769%	107	17,733	-36.638%
2026-04-06	2.7200	2.7500	2.6000	2.6000	-1.887%	18	17,692	-43.462%
2026-04-02	2.5500	2.6500	2.5100	2.6500	0.000%	64	17,690	-44.528%
2026-04-01	2.6500	2.6500	2.6500	2.6500	+1.923%	1	17,690	-44.528%
2026-03-31	2.5000	2.6000	2.4100	2.6000	+8.787%	97	17,691	-43.462%
2026-03-30	2.5700	2.5700	2.3900	2.3900	-6.641%	20	17,685	-38.494%
2026-03-27	2.7700	2.7700	2.5600	2.5600	-5.185%	9	17,683	-42.578%
2026-03-26	2.8400	2.8400	2.7000	2.7000	-15.625%	3	17,681	-45.556%
2026-03-25	3.2000	3.2000	3.2000	3.2000	+11.498%	1	17,681	-54.063%
2026-03-24	3.0500	3.0500	2.8000	2.8700	-2.381%	41	17,681	-48.780%
2026-03-23	2.9000	3.1000	2.7500	2.9400	+8.889%	134	17,675	-50.000%
2026-03-20	3.1500	3.1500	2.6500	2.7000	-6.897%	514	17,671	-45.556%
2026-03-19	2.8000	3.6500	2.7800	2.9000	-3.333%	576	17,299	-49.310%
2026-03-18	3.0000	3.0000	2.9000	3.0000	+0.334%	327	17,315	-51.000%
2026-03-17	3.0500	3.0500	2.9900	2.9900	+7.168%	101	17,015	-50.836%
2026-03-16	2.6500	2.8000	2.6500	2.7900	+3.333%	219	17,003	-47.312%
2026-03-13	2.8500	3.1000	2.7000	2.7000	-14.286%	218	16,854	-45.556%
2026-03-12	3.3500	3.3500	3.1500	3.1500	-11.268%	85	16,646	-53.333%
2026-03-10	3.5000	3.9000	3.5000	3.5500	+11.635%	29	16,577	-58.592%
2026-03-09	2.8800	3.1800	2.8800	3.1800	+6.000%	367	16,576	-53.774%
2026-03-06	3.0000	3.0000	3.0000	3.0000	+7.143%	5	16,209	-51.000%
2026-03-05	2.8000	2.8000	2.8000	2.8000	-2.778%	100	16,209	-47.500%
2026-03-04	2.8800	2.8800	2.8800	2.8800	-0.690%	1	16,209	-48.958%
2026-03-03	2.8800	2.9000	2.7500	2.9000	+1.754%	119	16,208	-49.310%
2026-03-02	2.8500	2.8500	2.8500	2.8500	-1.724%	25	16,211	-48.421%
2026-02-27	3.0000	3.0000	2.8000	2.9000	-6.149%	94	16,211	-49.310%
2026-02-26	3.0800	3.0900	2.8500	3.0900	+5.102%	33	16,209	-52.427%
2026-02-25	3.1500	3.1500	2.9400	2.9400	-3.607%	159	16,092	-50.000%
2026-02-24	3.0500	3.0500	3.0500	3.0500	+7.394%	4	16,092	-51.803%
2026-02-23	3.0000	3.0000	2.8000	2.8400	-5.333%	54	16,088	-48.239%
2026-02-20	3.0500	3.1500	2.9500	3.0000	-6.250%	198	16,090	-51.000%
2026-02-19	3.1000	3.2000	3.1000	3.2000	-14.209%	18	16,041	-54.063%
2026-02-17	4.0000	4.0000	3.6000	3.7300	-10.120%	365	16,027	-60.590%
2026-02-13	3.9500	4.4500	3.0500	4.1500	+59.615%	581	15,770	-64.578%
2026-02-12	2.7200	3.0000	2.6000	2.6000	-9.722%	249	15,770	-43.462%
2026-02-11	2.8200	2.9300	2.8000	2.8800	-8.571%	26	15,824	-48.958%
2026-02-10	3.2600	3.2600	3.1500	3.1500	+5.351%	13	15,821	-53.333%
2026-02-09	2.9300	3.1000	2.5800	2.9900	+7.168%	205	15,815	-50.836%
2026-02-06	2.7500	2.8000	2.7500	2.7900	+11.155%	23	15,719	-47.312%
2026-02-05	2.7000	2.7000	2.4000	2.5100	-3.462%	151	15,719	-41.434%
2026-02-04	2.8200	2.8300	2.6000	2.6000	-5.797%	13	15,817	-43.462%
2026-02-03	2.7300	2.8700	2.7300	2.7600	-5.802%	27	15,822	-46.739%
2026-02-02	3.2500	3.2500	2.8200	2.9300	+2.807%	428	15,814	-49.829%
2026-01-30	3.0000	3.0100	2.7000	2.8500	-8.065%	775	15,578	-48.421%
2026-01-29	3.1000	3.1500	3.0100	3.1000	0.000%	4,185	14,946	-52.581%
2026-01-28	3.1500	3.1500	3.0000	3.1000	+3.333%	10	12,044	-52.581%
2026-01-27	3.2000	3.2500	2.9000	3.0000	-9.091%	565	12,044	-51.000%
2026-01-26	3.4500	3.4500	3.2500	3.3000	-2.941%	8	12,305	-55.455%
2026-01-23	3.5000	3.5000	3.3200	3.4000	-8.602%	199	12,305	-56.765%
2026-01-22	3.7500	3.7500	3.7000	3.7200	+5.085%	214	12,273	-60.484%
2026-01-21	3.5500	3.6000	3.5000	3.5400	+4.118%	363	12,260	-58.475%
2026-01-20	3.4500	3.7500	3.4000	3.4000	-9.333%	1,303	12,166	-56.765%
2026-01-16	4.2000	4.2000	3.7000	3.7500	-1.316%	115	12,529	-60.800%
2026-01-15	4.1500	4.1500	3.8000	3.8000	-9.953%	320	12,529	-61.316%
2026-01-14	4.5000	4.5000	4.0000	4.2200	-13.878%	328	12,481	-65.166%
2026-01-13	4.8000	4.9000	4.7500	4.9000	-6.667%	31	12,366	-70.000%
2026-01-12	4.8700	5.2500	4.8500	5.2500	+2.941%	105	12,366	-72.000%
2026-01-09	5.3000	5.5000	5.0000	5.1000	-5.556%	12	12,345	-71.176%
2026-01-08	5.7000	6.0000	5.4000	5.4000	-4.425%	10	12,350	-72.778%
2026-01-07	5.3000	5.7800	5.0500	5.6500	+6.604%	81	12,348	-73.982%
2026-01-06	5.3400	5.4000	5.0500	5.3000	-3.636%	52	12,341	-72.264%
2026-01-05	5.4000	5.5000	5.4000	5.5000	+1.852%	25	12,299	-73.273%
2026-01-02	5.6000	5.6000	5.1000	5.4000	-2.527%	26	12,278	-72.778%
2025-12-30	5.5500	5.7000	5.0000	5.5400	-10.645%	163	12,282	-73.466%
2025-12-29	6.0000	6.3000	5.8000	6.2000	-1.587%	23	12,332	-76.290%
2025-12-26	6.2500	6.4700	6.2500	6.3000	-3.963%	127	12,336	-76.667%
2025-12-24	6.5500	6.7500	6.5200	6.5600	+2.500%	76	12,280	-77.591%
2025-12-23	6.4400	6.4400	6.3500	6.4000	-11.111%	5	12,280	-77.031%
2025-12-22	7.4500	7.4500	6.5000	7.2000	-5.882%	53	12,283	-79.583%
2025-12-19	6.3000	7.6500	6.3000	7.6500	+25.410%	260	12,286	-80.784%
2025-12-18	5.2500	6.1000	4.6000	6.1000	+35.255%	51	12,318	-75.902%
2025-12-17	4.8400	4.9000	4.5100	4.5100	-3.011%	21	12,312	-67.406%
2025-12-16	4.9800	5.0800	4.0000	4.6500	-15.301%	82	12,295	-68.387%
2025-12-15	5.0000	5.5100	4.9500	5.4900	+13.196%	42	12,250	-73.224%
2025-12-12	5.2000	5.5000	4.8500	4.8500	+18.293%	108	12,257	-69.691%
2025-12-11	4.1000	4.3000	3.7500	4.1000	-14.583%	263	12,226	-64.146%
2025-12-10	4.7000	4.8000	4.7000	4.8000	+9.091%	18	12,307	-69.375%
2025-12-09	4.4000	4.4000	4.4000	4.4000	-1.124%	5	12,313	-66.591%
2025-12-08	4.5000	4.5000	4.4500	4.4500	-11.000%	34	12,318	-66.966%
2025-12-05	5.0000	5.3000	4.6000	5.0000	+9.890%	50	12,298	-70.600%
2025-12-04	4.5500	4.5500	4.5500	4.5500	+0.442%	20	12,325	-67.692%
2025-12-03	4.4500	4.7500	4.3400	4.5300	0.000%	17	12,325	-67.550%
2025-12-02	4.3000	4.7500	4.3000	4.5300	+9.157%	55	12,329	-67.550%
2025-12-01	4.2500	4.6000	4.1500	4.1500	-0.240%	139	12,345	-64.578%
2025-11-28	4.2000	4.2000	4.1600	4.1600	+5.316%	5	12,321	-64.663%
2025-11-26	3.9000	3.9500	3.9000	3.9500	+12.857%	27	12,315	-62.785%
2025-11-25	3.3500	3.5300	3.3300	3.5000	+9.375%	31	12,315	-58.000%
2025-11-24	3.5000	3.5000	3.2000	3.2000	0.000%	30	12,301	-54.063%
2025-11-21	3.0500	3.2500	2.9800	3.2000	+1.587%	94	12,276	-54.063%
2025-11-20	3.4000	3.4000	3.1500	3.1500	0.000%	83	12,251	-53.333%
2025-11-19	3.2100	3.2100	3.1500	3.1500	-8.696%	79	12,323	-53.333%
2025-11-18	3.2600	3.4500	3.1000	3.4500	+7.813%	148	12,286	-57.391%
2025-11-17	2.8900	3.6500	2.8900	3.2000	-5.325%	1,432	12,386	-54.063%
2025-11-14	3.4000	3.5000	3.3800	3.3800	-11.053%	575	11,909	-56.509%
2025-11-13	4.0800	4.2300	3.7000	3.8000	-13.636%	1,073	11,716	-61.316%
2025-11-12	3.8500	4.4000	3.5500	4.4000	0.000%	473	12,721	-66.591%
2025-11-11	3.5000	4.4000	3.5000	4.4000	+35.385%	167	12,680	-66.591%
2025-11-10	2.7800	3.4000	2.6800	3.2500	+16.906%	383	12,755	-54.769%
2025-11-07	2.4000	2.7800	2.4000	2.7800	+6.513%	47	12,684	-47.122%
2025-11-06	3.0500	3.0500	2.3000	2.6100	-10.000%	83	12,698	-43.678%
2025-11-05	2.3000	3.1000	2.2500	2.9000	+48.718%	392	12,677	-49.310%
2025-11-04	2.2400	2.2400	1.9500	1.9500	-11.765%	91	12,908	-24.615%
2025-11-03	2.2100	2.2100	2.2100	2.2100	-3.913%	15	12,842	-33.484%
2025-10-31	2.1200	2.3000	2.1200	2.3000	+11.111%	21	12,842	-36.087%
2025-10-30	2.1000	2.1000	1.9900	2.0700	-3.721%	18	12,857	-28.986%
2025-10-29	2.3100	2.3400	2.1500	2.1500	+5.392%	512	12,860	-31.628%
2025-10-28	2.1600	2.3000	2.0400	2.0400	-4.225%	14	13,117	-27.941%
2025-10-27	1.9000	2.1600	1.9000	2.1300	+9.231%	149	13,132	-30.986%
2025-10-24	2.0000	2.0900	1.9300	1.9500	+2.094%	161	13,132	-24.615%
2025-10-23	1.9600	2.0800	1.9100	1.9100	-1.036%	105	12,993	-23.037%
2025-10-22	1.9900	1.9900	1.9300	1.9300	-4.926%	14	12,984	-23.834%
2025-10-21	2.0000	2.0700	2.0000	2.0300	+3.046%	41	12,984	-27.586%
2025-10-20	1.9300	2.0000	1.9300	1.9700	-1.990%	7	13,013	-25.381%
2025-10-17	1.9500	2.0100	1.9500	2.0100	+3.077%	40	13,006	-26.866%
2025-10-16	2.0500	2.0500	1.9100	1.9500	-10.138%	38	12,976	-24.615%
2025-10-15	2.0700	2.2200	2.0700	2.1700	+7.426%	856	12,983	-32.258%
2025-10-14	1.9000	2.1500	1.9000	2.0200	+0.498%	51	12,325	-27.228%
2025-10-13	1.9500	2.0100	1.9500	2.0100	+3.077%	131	12,322	-26.866%
2025-10-10	1.9400	1.9900	1.8800	1.9500	+0.515%	86	12,252	-24.615%
2025-10-09	1.9500	1.9800	1.8500	1.9400	-2.020%	373	12,235	-24.227%
2025-10-08	2.0400	2.0400	1.9000	1.9800	-5.714%	180	12,036	-25.758%
2025-10-07	2.1000	2.1500	1.9900	2.1000	+2.439%	216	11,845	-30.000%
2025-10-06	2.0600	2.8500	2.0400	2.0500	-1.914%	107	11,845	-28.293%
2025-10-03	2.1000	2.1100	1.9500	2.0900	+1.456%	294	11,823	-29.665%
2025-10-02	2.2400	2.2500	1.9200	2.0600	-14.167%	1,350	11,750	-28.641%
2025-10-01	2.6600	2.6600	2.3000	2.4000	-2.041%	199	10,581	-38.750%
2025-09-30	2.4000	2.5500	2.3200	2.4500	-6.844%	128	10,453	-40.000%
2025-09-29	2.6700	2.7800	2.4200	2.6300	-7.719%	74	10,418	-44.106%
2025-09-26	2.9000	3.0300	2.7800	2.8500	-1.384%	100	10,420	-48.421%
2025-09-25	2.7700	2.9100	2.5000	2.8900	+0.347%	90	10,438	-49.135%
2025-09-24	2.6400	2.9000	2.5500	2.8800	+8.271%	754	10,419	-48.958%
2025-09-23	2.6000	2.7600	2.5200	2.6600	+2.308%	268	9,959	-44.737%
2025-09-22	2.1300	2.6600	2.1300	2.6000	+15.556%	374	9,982	-43.462%
2025-09-19	2.3100	2.3100	2.1000	2.2500	-4.255%	268	9,862	-34.667%
2025-09-18	2.2000	2.5400	2.1600	2.3500	+10.849%	189	9,700	-37.447%
2025-09-17	2.2000	2.2500	1.9500	2.1200	-5.778%	273	9,573	-30.660%
2025-09-16	1.9900	2.3000	1.9900	2.2500	+14.213%	1,042	9,448	-34.667%
2025-09-15	1.9500	2.0000	1.8000	1.9700	+5.914%	233	9,775	-25.381%
2025-09-12	2.0000	2.1300	1.6000	1.8600	-11.005%	2,632	9,563	-20.968%
2025-09-11	2.0600	2.3600	2.0500	2.0900	+3.465%	389	7,582	-29.665%
2025-09-10	2.0000	2.1500	1.9000	2.0200	-1.463%	743	7,269	-27.228%
2025-09-09	2.0900	2.1000	1.9900	2.0500	+0.985%	281	7,210	-28.293%
2025-09-08	2.2000	2.2000	2.0100	2.0300	-7.727%	57	7,105	-27.586%
2025-09-05	1.9600	2.2700	1.9200	2.2000	+15.789%	121	7,114	-33.182%
2025-09-04	2.1000	2.1000	1.7800	1.9000	-13.636%	150	7,047	-22.632%
2025-09-03	2.0000	2.4000	1.9600	2.2000	+11.111%	220	6,987	-33.182%
2025-09-02	1.8000	2.0400	1.7200	1.9800	+10.000%	114	6,999	-25.758%
2025-08-29	1.9000	1.9000	1.7500	1.8000	-2.703%	120	6,830	-18.333%
2025-08-28	1.7000	1.9000	1.7000	1.8500	+7.558%	84	6,830	-20.541%
2025-08-27	1.8000	1.8900	1.7200	1.7200	-3.371%	239	6,756	-14.535%
2025-08-26	1.7800	1.7800	1.6700	1.7800	-1.111%	142	6,664	-17.416%
2025-08-25	1.7500	1.8700	1.6800	1.8000	+5.263%	290	6,560	-18.333%
2025-08-22	1.5700	1.7500	1.5700	1.7100	+9.615%	264	6,495	-14.035%
2025-08-21	1.5100	1.5600	1.5100	1.5600	+1.299%	42	6,382	-5.769%
2025-08-20	1.4900	1.5500	1.4500	1.5400	0.000%	155	6,370	-4.545%
2025-08-19	1.6700	1.6700	1.5000	1.5400	-7.784%	2,509	6,372	-4.545%
2025-08-18	1.5900	1.6900	1.5400	1.6700	+2.454%	331	6,061	-11.976%
2025-08-15	1.5300	1.6800	1.5300	1.6300	+7.237%	166	5,851	-9.816%
2025-08-14	1.5000	1.6200	1.5000	1.5200	-7.317%	493	5,706	-3.289%
2025-08-13	1.5000	1.6400	1.5000	1.6400	+7.895%	235	5,318	-10.366%
2025-08-12	1.5200	1.5200	1.4300	1.5200	+1.333%	40	5,267	-3.289%
2025-08-11	1.5800	1.6700	1.5000	1.5000	0.000%	59	5,244	-2.000%
2025-08-08	1.6800	1.8100	1.5000	1.5000	-5.660%	305	5,205	-2.000%
2025-08-07	1.5600	1.6600	1.5500	1.5900	+3.247%	237	5,086	-7.547%
2025-08-06	1.5800	1.8200	1.4600	1.5400	-6.098%	421	4,999	-4.545%
2025-08-05	1.7200	1.7200	1.6000	1.6400	-4.094%	342	4,622	-10.366%
2025-08-04	1.7500	1.7600	1.6500	1.7100	-2.286%	120	4,355	-14.035%
2025-08-01	1.7900	1.8300	1.6600	1.7500	-7.895%	180	4,303	-16.000%
2025-07-31	1.9500	1.9800	1.8500	1.9000	-2.564%	79	4,187	-22.632%
2025-07-30	1.9700	1.9700	1.9000	1.9500	-2.010%	640	4,127	-24.615%
2025-07-29	2.1800	2.1800	1.9900	1.9900	-7.870%	188	3,845	-26.131%
2025-07-28	2.1200	2.3400	2.1200	2.1600	-4.000%	77	3,815	-31.944%
2025-07-25	2.2600	2.5000	2.2500	2.2500	+3.687%	324	3,758	-34.667%
2025-07-24	2.3000	2.3100	2.1300	2.1700	-7.660%	20	3,509	-32.258%
2025-07-23	2.4200	2.4300	2.3300	2.3500	-1.261%	61	3,492	-37.447%
2025-07-22	2.3600	2.5500	2.3600	2.3800	+4.386%	583	3,519	-38.235%
2025-07-21	2.9000	2.9000	2.2600	2.2800	0.000%	245	2,976	-35.526%
2025-07-18	2.1400	2.3500	2.0000	2.2800	+8.571%	1,374	2,866	-35.526%
2025-07-17	2.1700	2.2500	2.0000	2.1000	+14.754%	60	2,840	-30.000%
2025-07-16	1.9800	1.9800	1.7500	1.8300	-7.107%	418	2,821	-19.672%
2025-07-15	2.0200	2.0800	1.9700	1.9700	-1.005%	53	2,416	-25.381%
2025-07-14	2.0700	2.1000	1.9500	1.9900	-6.132%	132	2,363	-26.131%
2025-07-11	2.2500	2.2500	2.1200	2.1200	-6.195%	24	2,347	-30.660%
2025-07-10	2.2500	2.3500	2.2500	2.2600	+4.630%	14	2,325	-34.956%
2025-07-09	2.1600	2.2400	2.1400	2.1600	-1.818%	56	2,322	-31.944%
2025-07-08	2.1600	2.2900	2.1600	2.2000	+6.796%	23	2,321	-33.182%
2025-07-07	2.3500	2.3500	1.9000	2.0600	-9.251%	307	2,312	-28.641%
2025-07-03	2.3500	2.3500	2.2000	2.2700	+3.653%	138	2,271	-35.242%
2025-07-02	2.4200	2.4200	2.1500	2.1900	-9.129%	449	2,271	-32.877%
2025-07-01	2.5500	2.5500	2.2200	2.4100	-3.984%	66	1,878	-39.004%
2025-06-30	2.6300	2.7500	2.4500	2.5100	+0.400%	26	1,872	-41.434%
2025-06-27	2.7000	2.7000	2.4000	2.5000	-5.660%	642	1,873	-41.200%
2025-06-26	2.7000	2.7500	2.5100	2.6500	-1.119%	261	1,665	-44.528%
2025-06-25	2.5900	2.6800	2.5800	2.6800	+1.132%	39	1,444	-45.149%
2025-06-24	2.7500	2.7500	2.6300	2.6500	+1.923%	74	1,446	-44.528%
2025-06-23	2.7500	2.7900	2.6000	2.6000	-3.704%	65	1,390	-43.462%
2025-06-20	2.7900	2.8800	2.7000	2.7000	-0.369%	32	1,382	-45.556%
2025-06-18	2.6300	2.8200	2.6300	2.7100	+5.859%	13	1,365	-45.756%
2025-06-17	2.6400	2.7300	2.5500	2.5600	-8.571%	237	1,365	-42.578%
2025-06-16	2.7300	3.0000	2.7300	2.8000	+7.692%	11	1,228	-47.500%
2025-06-13	2.7000	2.7200	2.6000	2.6000	-10.035%	24	1,217	-43.462%
2025-06-12	2.8400	2.8900	2.8400	2.8900	-5.246%	3	1,207	-49.135%
2025-06-11	3.1500	3.2500	2.9400	3.0500	0.000%	201	1,207	-51.803%
2025-06-10	2.9500	3.1500	2.9500	3.0500	+1.329%	733	1,008	-51.803%
2025-06-09	2.9800	3.0100	2.8300	3.0100	+7.500%	14	278	-51.163%
2025-06-06	2.7400	2.8000	2.5500	2.8000	+1.818%	44	267	-47.500%
2025-06-05	2.6500	2.8100	2.6500	2.7500	+2.612%	18	249	-46.545%
2025-06-04	2.8200	2.8200	2.6800	2.6800	-7.266%	40	236	-45.149%
2025-06-03	2.8000	2.9600	2.8000	2.8900	+3.214%	27	236	-49.135%
2025-06-02	2.9000	2.9000	2.7700	2.8000	-6.667%	14	229	-47.500%
2025-05-30	3.0500	3.2000	2.9900	3.0000	-6.250%	10	227	-51.000%
2025-05-29	3.2700	3.3000	3.2000	3.2000	-7.246%	12	223	-54.063%
2025-05-28	3.1500	3.4500	3.1500	3.4500	+4.545%	16	215	-57.391%
2025-05-27	3.3600	3.3600	3.1300	3.3000	-5.714%	32	199	-55.455%
2025-05-23	3.4600	3.5400	3.4600	3.5000	-11.392%	64	169	-58.000%
2025-05-22	3.8000	4.3500	3.6600	3.9500	+3.947%	85	169	-62.785%
2025-05-21	4.1500	4.3800	3.7800	3.8000	-7.317%	25	168	-61.316%
2025-05-20	3.8800	4.3000	3.8200	4.1000	0.000%	267	155	-64.146%