Dark

RIVN20261218C10
RIVN Dec 18 2026 10.00 Call (RIVN261218C00010000)
option OPRA

EOD

Oct 1, 2026

4.75-9.524%(-0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.7500	4.7500	4.7500	4.7500	-9.524%	3	3,634	0.000%
2026-09-30	5.3500	5.3500	5.2500	5.2500	+1.942%	2	3,637	-9.524%
2026-09-28	5.5000	5.5000	5.1500	5.1500	-6.364%	25	3,638	-7.767%
2026-09-24	5.5000	5.5000	5.4500	5.5000	+6.796%	20	3,613	-13.636%
2026-09-23	5.1200	5.1500	5.1200	5.1500	-5.505%	5	3,619	-7.767%
2026-09-22	5.3900	5.4500	5.3900	5.4500	-4.887%	6	3,615	-12.844%
2026-09-21	5.8000	5.8100	5.7300	5.7300	+6.111%	31	3,611	-17.103%
2026-09-18	5.5800	5.5800	5.1500	5.4000	-14.961%	110	3,615	-12.037%
2026-09-17	6.0700	6.3500	5.8500	6.3500	+4.613%	135	3,585	-25.197%
2026-09-16	5.7500	6.0700	5.1000	6.0700	-7.328%	271	3,683	-21.746%
2026-09-11	7.0000	7.0000	6.5500	6.5500	+2.344%	5	3,498	-27.481%
2026-09-10	6.4000	6.4000	6.4000	6.4000	0.000%	2	3,497	-25.781%
2026-09-09	6.4000	6.5900	6.4000	6.4000	+4.065%	25	3,499	-25.781%
2026-09-03	6.1000	6.2000	6.1000	6.1500	+5.128%	57	3,514	-22.764%
2026-09-01	6.1000	6.1000	5.8500	5.8500	-7.874%	21	3,571	-18.803%
2026-08-31	6.3500	6.3500	6.3500	6.3500	-6.618%	1	3,557	-25.197%
2026-08-27	6.8000	6.8000	6.8000	6.8000	-4.895%	18	3,556	-30.147%
2026-08-25	7.1500	7.1500	7.1500	7.1500	-2.721%	1	3,574	-33.566%
2026-08-21	7.3000	7.3500	7.3000	7.3500	+22.093%	6	3,575	-35.374%
2026-08-20	6.0300	6.0300	6.0200	6.0200	+1.689%	25	3,575	-21.096%
2026-08-19	5.3000	5.9200	5.3000	5.9200	+18.400%	12	3,595	-19.764%
2026-08-18	5.0000	5.0000	5.0000	5.0000	-4.215%	13	3,596	-5.000%
2026-08-17	5.3000	5.5000	5.2200	5.2200	-13.000%	58	3,586	-9.004%
2026-08-14	6.3000	6.3000	6.0000	6.0000	-6.977%	14	3,583	-20.833%
2026-08-12	6.4100	6.4500	6.4100	6.4500	0.000%	2	3,576	-26.357%
2026-08-10	6.6500	6.6500	6.4500	6.4500	+7.500%	24	3,577	-26.357%
2026-08-07	6.0000	6.0000	6.0000	6.0000	-0.498%	1	3,577	-20.833%
2026-08-05	6.0800	6.2500	6.0300	6.0300	-2.742%	13	3,577	-21.227%
2026-08-04	6.2000	6.4400	6.2000	6.2000	+5.085%	6	3,575	-23.387%
2026-08-03	6.2000	6.2000	5.9000	5.9000	-3.279%	39	3,580	-19.492%
2026-07-31	6.3500	6.3500	6.0000	6.1000	-6.154%	43	3,560	-22.131%
2026-07-24	7.0000	7.0000	6.5000	6.5000	-20.732%	12	3,557	-26.923%
2026-07-21	7.9700	8.2000	7.9700	8.2000	+7.190%	8	3,562	-42.073%
2026-07-17	7.6500	7.6500	7.6500	7.6500	-3.774%	1	3,566	-37.908%
2026-07-16	7.9500	7.9500	7.9500	7.9500	-6.471%	2	3,566	-40.252%
2026-07-10	8.5000	8.5000	8.5000	8.5000	-2.411%	2	3,564	-44.118%
2026-07-09	8.7100	8.7100	8.7100	8.7100	+31.970%	1	3,564	-45.465%
2026-07-08	6.6000	6.6000	6.6000	6.6000	-16.981%	1	3,565	-28.030%
2026-07-07	8.6000	8.6000	7.9500	7.9500	-20.500%	40	3,564	-40.252%
2026-07-06	9.5700	10.2900	9.5700	10.0000	0.000%	6	3,542	-52.500%
2026-07-02	10.0000	10.0000	10.0000	10.0000	+24.844%	4	3,549	-52.500%
2026-07-01	8.0100	8.0100	8.0100	8.0100	+18.667%	11	3,549	-40.699%
2026-06-29	6.7500	6.7500	6.7500	6.7500	+22.283%	7	3,554	-29.630%
2026-06-25	5.5500	5.5500	5.5200	5.5200	+2.222%	9	3,561	-13.949%
2026-06-24	5.5500	5.5500	5.4000	5.4000	-8.475%	12	3,563	-12.037%
2026-06-23	6.1000	6.1000	5.9000	5.9000	-4.839%	11	3,553	-19.492%
2026-06-22	6.2000	6.2000	6.2000	6.2000	-12.676%	10	3,552	-23.387%
2026-06-18	7.1000	7.1000	7.1000	7.1000	-4.054%	6	3,548	-33.099%
2026-06-17	7.4000	7.4000	7.4000	7.4000	+9.955%	1	3,548	-35.811%
2026-06-16	6.7300	6.7300	6.7300	6.7300	-11.447%	1	3,548	-29.421%
2026-06-15	7.6000	7.6000	7.6000	7.6000	+2.013%	20	3,529	-37.500%
2026-06-12	6.7500	7.4500	6.7500	7.4500	+14.615%	70	3,529	-36.242%
2026-06-11	6.5000	6.5000	6.5000	6.5000	-17.197%	100	3,529	-26.923%
2026-06-08	7.8500	7.8500	7.8500	7.8500	-3.086%	5	3,432	-39.490%
2026-06-05	8.2300	8.2300	7.0000	8.1000	-7.955%	44	3,435	-41.358%
2026-06-04	8.8000	8.8000	8.8000	8.8000	-2.439%	3	3,418	-46.023%
2026-06-03	8.6800	9.0200	8.4500	9.0200	+6.118%	30	3,421	-47.339%
2026-06-02	8.2000	8.5000	8.2000	8.5000	+8.974%	3	3,424	-44.118%
2026-06-01	7.3500	7.8000	7.3500	7.8000	+6.122%	12	3,426	-39.103%
2026-05-29	7.1300	7.3500	7.1300	7.3500	+27.383%	52	3,436	-35.374%
2026-05-27	5.7700	5.7700	5.7700	5.7700	+3.036%	2	3,437	-17.678%
2026-05-26	5.7900	5.7900	5.6000	5.6000	+3.704%	16	3,437	-15.179%
2026-05-22	5.4000	5.4000	5.4000	5.4000	+2.467%	1	3,437	-12.037%
2026-05-21	4.8000	5.2700	4.8000	5.2700	+10.947%	63	3,437	-9.867%
2026-05-20	4.6000	4.7500	4.4500	4.7500	+10.465%	17	3,437	0.000%
2026-05-19	4.2400	4.3000	4.1500	4.3000	-4.867%	59	3,428	+10.465%
2026-05-18	4.7500	4.7500	4.4900	4.5200	-12.233%	56	3,428	+5.088%
2026-05-15	5.0000	5.1500	5.0000	5.1500	-8.036%	36	3,428	-7.767%
2026-05-13	5.1500	5.7000	5.1500	5.6000	+13.131%	21	3,383	-15.179%
2026-05-12	5.0000	5.0000	4.9100	4.9500	-8.333%	10	3,388	-4.040%
2026-05-11	5.2500	5.4000	5.0700	5.4000	+2.467%	7	3,388	-12.037%
2026-05-08	5.1000	5.4000	5.0600	5.2700	-8.348%	16	3,382	-9.867%
2026-05-07	5.7500	5.7500	5.7500	5.7500	-4.167%	2	3,368	-17.391%
2026-05-05	6.0000	6.0000	6.0000	6.0000	+3.986%	10	3,366	-20.833%
2026-05-04	5.8000	5.8000	5.7700	5.7700	-13.233%	23	3,356	-17.678%
2026-05-01	6.6500	6.6500	6.6500	6.6500	-7.639%	3	3,358	-28.571%
2026-04-30	7.2000	7.2000	7.2000	7.2000	-0.826%	1	3,358	-34.028%
2026-04-28	7.2600	7.2600	7.2600	7.2600	-6.923%	10	3,359	-34.573%
2026-04-27	7.8000	7.8000	7.8000	7.8000	+3.311%	4	3,351	-39.103%
2026-04-24	7.5000	7.7500	7.5000	7.5500	-5.625%	4	3,355	-37.086%
2026-04-23	8.1000	8.1000	7.8500	8.0000	-7.514%	5	3,353	-40.625%
2026-04-22	8.3500	8.8400	8.3500	8.6500	+5.231%	13	3,353	-45.087%
2026-04-21	8.4000	8.4000	8.2200	8.2200	+0.244%	18	3,382	-42.214%
2026-04-17	8.2000	8.2000	8.2000	8.2000	+12.637%	10	3,382	-42.073%
2026-04-14	7.3600	7.3600	7.2800	7.2800	+9.804%	6	3,392	-34.753%
2026-04-13	6.6300	6.6300	6.6300	6.6300	+2.000%	1	3,392	-28.356%
2026-04-08	6.5000	6.5000	6.5000	6.5000	+6.557%	24	3,393	-26.923%
2026-04-07	6.1000	6.1000	6.1000	6.1000	+4.274%	1	3,369	-22.131%
2026-03-30	6.1000	6.1000	5.8500	5.8500	-6.400%	6	3,369	-18.803%
2026-03-27	6.4700	6.4700	6.2500	6.2500	-8.088%	3	3,374	-24.000%
2026-03-26	7.0000	7.0000	6.8000	6.8000	-9.934%	6	3,374	-30.147%
2026-03-23	7.1500	7.5500	7.1500	7.5500	+19.841%	6	3,375	-37.086%
2026-03-20	6.3000	6.3000	6.3000	6.3000	-14.286%	1	3,375	-24.603%
2026-03-19	7.2700	7.3500	7.2500	7.3500	+5.150%	6	3,375	-35.374%
2026-03-17	7.0500	7.0500	6.9900	6.9900	+8.372%	4	3,370	-32.046%
2026-03-13	6.7900	7.0000	6.4500	6.4500	-17.834%	26	3,373	-26.357%
2026-03-11	8.0400	8.0400	7.5000	7.8500	-6.548%	12	3,387	-39.490%
2026-03-10	8.5000	8.5500	8.0500	8.4000	+25.373%	27	3,398	-43.452%
2026-03-06	6.7000	6.7000	6.7000	6.7000	+5.512%	36	3,383	-29.104%
2026-03-05	7.5000	7.5000	6.3500	6.3500	-1.550%	18	3,387	-25.197%
2026-03-04	6.4500	6.4500	6.4500	6.4500	-5.839%	14	3,382	-26.357%
2026-03-03	6.3500	6.8500	6.3500	6.8500	-2.143%	31	3,383	-30.657%
2026-02-26	7.0000	7.0000	7.0000	7.0000	+2.941%	1	3,412	-32.143%
2026-02-25	6.8000	6.8000	6.8000	6.8000	+4.615%	5	3,416	-30.147%
2026-02-23	6.7500	6.7500	6.5000	6.5000	-3.704%	12	3,416	-26.923%
2026-02-20	6.7500	6.7500	6.7500	6.7500	-3.571%	5	3,424	-29.630%
2026-02-19	6.8000	7.0000	6.8000	7.0000	-8.616%	7	3,419	-32.143%
2026-02-18	8.2300	8.2300	7.6600	7.6600	-8.810%	43	3,420	-37.990%
2026-02-17	8.0000	8.4000	7.2500	8.4000	-12.409%	18	3,420	-43.452%
2026-02-13	9.0500	9.5900	8.1500	9.5900	+59.833%	198	3,437	-50.469%
2026-02-12	6.4400	6.4400	6.0000	6.0000	-13.669%	6	3,437	-20.833%
2026-02-10	7.9000	7.9000	6.9500	6.9500	+9.449%	102	3,437	-31.655%
2026-02-09	6.3500	6.3500	6.1000	6.3500	-2.458%	41	3,337	-25.197%
2026-02-06	6.2400	6.6000	6.2400	6.5100	+10.339%	27	3,358	-27.035%
2026-02-05	5.8800	5.9000	5.8500	5.9000	-4.376%	9	3,370	-19.492%
2026-02-04	6.1700	6.1700	6.1700	6.1700	-5.077%	25	3,379	-23.015%
2026-02-03	6.4100	6.5000	6.4100	6.5000	+5.178%	6	3,379	-26.923%
2026-02-02	6.2000	6.2000	6.1800	6.1800	-4.186%	301	3,373	-23.139%
2026-01-30	6.5500	6.5500	6.3000	6.4500	-3.731%	33	3,373	-26.357%
2026-01-29	6.7500	6.7500	6.7000	6.7000	-2.899%	3	3,372	-29.104%
2026-01-28	6.9000	6.9000	6.9000	6.9000	+0.730%	5	3,369	-31.159%
2026-01-27	6.9600	7.1000	6.8500	6.8500	-6.164%	12	3,374	-30.657%
2026-01-26	7.4000	7.4000	7.2300	7.3000	-1.351%	8	3,366	-34.932%
2026-01-23	7.7900	7.7900	7.3500	7.4000	-5.128%	15	3,360	-35.811%
2026-01-22	8.3100	8.3100	7.8000	7.8000	+0.515%	41	3,355	-39.103%
2026-01-21	7.8500	7.9700	7.7600	7.7600	+1.305%	28	3,344	-38.789%
2026-01-20	7.6600	7.6600	7.6600	7.6600	-7.152%	1	3,352	-37.990%
2026-01-16	8.2500	8.2500	8.2500	8.2500	-4.070%	1	3,351	-42.424%
2026-01-15	8.8000	8.8000	8.6000	8.6000	-16.424%	12	3,351	-44.767%
2026-01-13	10.4000	10.4000	10.2000	10.2900	-5.596%	7	3,360	-53.839%
2026-01-12	10.5000	10.9000	10.3000	10.9000	+4.306%	10	3,365	-56.422%
2026-01-09	11.2700	11.2700	10.4500	10.4500	-10.988%	79	3,362	-54.545%
2026-01-07	11.4500	11.7400	11.4500	11.7400	+6.437%	2	3,375	-59.540%
2026-01-05	11.0000	11.1500	11.0000	11.0300	+0.273%	75	3,383	-56.936%
2026-01-02	11.3000	11.3000	10.3000	11.0000	-1.873%	709	3,383	-56.818%
2025-12-31	11.0300	11.2100	11.0300	11.2100	-6.271%	14	3,948	-57.627%
2025-12-29	11.8600	11.9700	11.8500	11.9600	-2.367%	14	3,948	-60.284%
2025-12-26	12.2700	12.2700	12.2500	12.2500	-1.210%	10	3,948	-61.224%
2025-12-23	12.3000	12.4000	12.3000	12.4000	-8.216%	23	3,958	-61.694%
2025-12-22	13.8500	13.8500	13.5100	13.5100	-2.101%	16	3,981	-64.841%
2025-12-19	13.3700	13.8300	13.3700	13.8000	+23.656%	37	3,985	-65.580%
2025-12-18	10.8000	11.3000	10.8000	11.1600	+13.299%	17	4,018	-57.437%
2025-12-17	9.8500	9.8500	9.8500	9.8500	+3.141%	1	4,034	-51.777%
2025-12-16	10.0000	10.0000	9.5500	9.5500	-12.305%	36	4,033	-50.262%
2025-12-15	10.0500	10.8900	10.0500	10.8900	+7.291%	15	4,017	-56.382%
2025-12-12	9.7000	10.8000	9.7000	10.1500	+18.713%	49	4,010	-53.202%
2025-12-11	8.5000	8.5600	8.0000	8.5500	-7.065%	87	4,019	-44.444%
2025-12-10	9.7800	9.7800	9.2000	9.2000	-1.075%	7	3,974	-48.370%
2025-12-09	9.6500	9.6500	9.1800	9.3000	+6.286%	32	3,975	-48.925%
2025-12-08	8.7500	8.7500	8.7500	8.7500	-8.854%	1	3,964	-45.714%
2025-12-05	9.8500	9.8500	9.6000	9.6000	-0.104%	35	3,965	-50.521%
2025-12-04	9.5000	9.6100	9.5000	9.6100	+2.234%	23	3,975	-50.572%
2025-12-03	8.5000	9.4000	8.3000	9.4000	+7.429%	13	3,989	-49.468%
2025-12-02	8.9000	8.9700	8.7500	8.7500	-2.235%	7	3,999	-45.714%
2025-12-01	9.1000	9.4000	8.9500	8.9500	+2.286%	30	4,005	-46.927%
2025-11-28	8.7500	8.7500	8.7500	8.7500	+12.903%	16	4,007	-45.714%
2025-11-26	7.7500	7.7500	7.7500	7.7500	+7.639%	10	4,007	-38.710%
2025-11-20	7.2000	7.2000	7.2000	7.2000	+2.857%	10	4,007	-34.028%
2025-11-18	6.5500	7.0000	6.5500	7.0000	+4.478%	30	4,015	-32.143%
2025-11-17	6.7000	6.7000	6.7000	6.7000	-8.967%	1	4,021	-29.104%
2025-11-14	7.5000	7.5600	7.3000	7.3600	-10.788%	53	4,022	-35.462%
2025-11-13	8.9800	8.9800	8.1100	8.2500	-8.333%	61	3,981	-42.424%
2025-11-12	9.0500	9.0500	8.1500	9.0000	-3.226%	71	3,945	-47.222%
2025-11-11	9.0000	9.3000	9.0000	9.3000	+14.815%	89	3,976	-48.925%
2025-11-10	7.0000	8.5000	7.0000	8.1000	+16.547%	100	3,971	-41.358%
2025-11-07	6.6500	7.2000	6.5000	6.9500	-1.418%	91	3,953	-31.655%
2025-11-06	7.1500	7.6500	6.3500	7.0500	-2.083%	65	3,873	-32.624%
2025-11-05	5.5000	7.4200	5.5000	7.2000	+44.000%	205	3,839	-34.028%
2025-11-04	4.9900	5.0000	4.9900	5.0000	-8.759%	27	3,804	-5.000%
2025-11-03	5.4800	5.4800	5.4800	5.4800	-2.317%	1	3,807	-13.321%
2025-10-31	5.6100	5.6100	5.6100	5.6100	+6.857%	1	3,807	-15.330%
2025-10-30	5.4500	5.4500	5.2500	5.2500	-9.794%	15	3,808	-9.524%
2025-10-29	5.9000	5.9000	5.8200	5.8200	+5.818%	12	3,797	-18.385%
2025-10-28	5.5000	5.5000	5.5000	5.5000	-0.901%	1	3,799	-13.636%
2025-10-27	5.3500	5.8500	5.3000	5.5500	+4.323%	18	3,780	-14.414%
2025-10-24	5.3500	5.3500	5.3200	5.3200	+0.377%	35	3,780	-10.714%
2025-10-23	5.3000	5.3000	5.3000	5.3000	+3.922%	1	3,810	-10.377%
2025-10-22	5.2300	5.2500	5.1000	5.1000	-3.955%	13	3,809	-6.863%
2025-10-21	5.1600	5.5000	5.1600	5.3100	+3.509%	14	3,798	-10.546%
2025-10-20	5.0000	5.1300	5.0000	5.1300	-2.099%	21	3,801	-7.407%
2025-10-17	5.2400	5.2400	5.2400	5.2400	-7.257%	2	3,801	-9.351%
2025-10-15	5.6500	5.7000	5.5500	5.6500	+4.630%	27	3,801	-15.929%
2025-10-14	5.0000	5.4000	5.0000	5.4000	+3.053%	16	3,774	-12.037%
2025-10-13	5.3200	5.3200	5.2400	5.2400	+2.745%	30	3,788	-9.351%
2025-10-10	5.4500	5.4500	5.1000	5.1000	-3.226%	32	3,758	-6.863%
2025-10-09	5.3000	5.3000	5.1800	5.2700	-1.495%	24	3,726	-9.867%
2025-10-08	5.5000	5.5000	5.3500	5.3500	-6.632%	31	3,702	-11.215%
2025-10-07	5.7500	5.7500	5.7300	5.7300	-3.697%	22	3,669	-17.103%
2025-10-06	5.9500	5.9500	5.9500	5.9500	+2.586%	1	3,669	-20.168%
2025-10-03	5.7500	5.8000	5.5500	5.8000	+0.520%	61	3,669	-18.103%
2025-10-02	5.8800	5.8800	5.5500	5.7700	-15.766%	33	3,649	-17.678%
2025-10-01	6.7500	6.8500	6.7000	6.8500	+3.318%	17	3,624	-30.657%
2025-09-30	6.8500	6.8500	6.6300	6.6300	-13.333%	21	3,627	-28.356%
2025-09-26	8.0000	8.0000	7.6500	7.6500	-0.649%	7	3,607	-37.908%
2025-09-25	7.5000	7.9300	7.4500	7.7000	-1.282%	50	3,603	-38.312%
2025-09-24	7.3000	7.8000	7.3000	7.8000	+5.405%	77	3,579	-39.103%
2025-09-23	7.3000	7.5000	7.2500	7.4000	+4.225%	62	3,543	-35.811%
2025-09-22	6.4000	7.1000	6.3900	7.1000	+10.078%	68	3,501	-33.099%
2025-09-19	6.4500	6.4500	6.4500	6.4500	-5.839%	10	3,462	-26.357%
2025-09-18	6.1900	6.8500	6.1900	6.8500	+11.382%	59	3,452	-30.657%
2025-09-17	6.3500	6.3500	6.1500	6.1500	-5.385%	15	3,447	-22.764%
2025-09-16	6.0000	6.5000	6.0000	6.5000	+13.043%	6	3,435	-26.923%
2025-09-15	5.7500	5.7500	5.7500	5.7500	+1.770%	10	3,431	-17.391%
2025-09-12	5.3500	5.6500	5.3500	5.6500	-8.130%	23	3,426	-15.929%
2025-09-11	6.4500	6.4500	6.1500	6.1500	-1.284%	9	3,432	-22.764%
2025-09-10	5.9000	6.2300	5.9000	6.2300	+8.916%	32	3,432	-23.756%
2025-09-09	5.7200	5.7200	5.7200	5.7200	-8.480%	1	3,462	-16.958%
2025-09-08	6.0000	6.2500	6.0000	6.2500	-3.846%	12	3,463	-24.000%
2025-09-05	6.0000	6.5000	6.0000	6.5000	+14.841%	119	3,467	-26.923%
2025-09-04	5.7500	5.7500	5.6600	5.6600	-16.765%	7	3,497	-16.078%
2025-09-03	6.0000	6.8000	6.0000	6.8000	+24.088%	103	3,492	-30.147%
2025-08-29	5.4800	5.4800	5.4800	5.4800	-3.009%	10	3,602	-13.321%
2025-08-28	5.3500	5.6500	5.3500	5.6500	+5.607%	306	3,602	-15.929%
2025-08-27	5.4800	5.6500	5.3500	5.3500	-0.926%	33	3,298	-11.215%
2025-08-26	5.2000	5.4000	5.2000	5.4000	+3.250%	8	3,301	-12.037%
2025-08-25	5.1800	5.2300	5.1500	5.2300	+5.444%	20	3,301	-9.178%
2025-08-22	4.9200	5.0000	4.9200	4.9600	+12.727%	8	3,301	-4.234%
2025-08-21	4.4000	4.4000	4.4000	4.4000	-1.124%	15	3,299	+7.955%
2025-08-20	4.6500	4.6800	4.4100	4.4500	-3.261%	224	3,284	+6.742%
2025-08-19	4.7500	4.7500	4.5500	4.6000	-1.919%	191	3,141	+3.261%
2025-08-18	4.7500	4.7800	4.6900	4.6900	+1.957%	120	2,996	+1.279%
2025-08-15	4.6000	4.6000	4.6000	4.6000	+5.747%	2	2,876	+3.261%
2025-08-14	4.3500	4.3500	4.3500	4.3500	-3.333%	5	2,874	+9.195%
2025-08-13	4.5000	4.5000	4.5000	4.5000	+7.143%	6	2,869	+5.556%
2025-08-12	4.4000	4.4000	4.2000	4.2000	-6.667%	31	2,864	+13.095%
2025-08-11	4.5000	4.5000	4.5000	4.5000	+2.273%	10	2,861	+5.556%
2025-08-08	4.5000	4.5000	4.4000	4.4000	-2.222%	6	2,851	+7.955%
2025-08-07	4.6000	4.6000	4.5000	4.5000	+4.408%	12	2,846	+5.556%
2025-08-06	4.5500	4.5500	4.2200	4.3100	-9.263%	20	2,856	+10.209%
2025-08-05	4.9000	4.9000	4.6700	4.7500	-1.042%	13	2,853	0.000%
2025-08-04	4.8000	4.8000	4.8000	4.8000	-0.208%	40	2,854	-1.042%
2025-08-01	5.0500	5.0500	4.8000	4.8100	-9.245%	36	2,814	-1.247%
2025-07-31	5.4000	5.4000	5.1700	5.3000	-3.986%	162	2,814	-10.377%
2025-07-29	5.6300	5.6300	5.5200	5.5200	-7.538%	15	2,842	-13.949%
2025-07-28	6.1700	6.1700	5.9700	5.9700	-3.710%	2	2,832	-20.436%
2025-07-25	6.2000	6.2000	6.2000	6.2000	+7.826%	1	2,833	-23.387%
2025-07-24	5.8000	5.8000	5.7500	5.7500	-6.504%	20	2,832	-17.391%
2025-07-23	6.1000	6.1500	6.1000	6.1500	-2.690%	3	2,822	-22.764%
2025-07-22	6.6000	6.6000	6.2700	6.3200	+4.463%	24	2,821	-24.842%
2025-07-21	6.1000	6.1000	6.0500	6.0500	-0.329%	9	2,815	-21.488%
2025-07-18	5.7000	6.0700	5.7000	6.0700	+25.673%	12	2,815	-21.746%
2025-07-16	5.0000	5.0000	4.8000	4.8300	-6.214%	20	2,807	-1.656%
2025-07-15	5.3000	5.3500	5.1500	5.1500	0.000%	84	2,807	-7.767%
2025-07-14	5.1500	5.1500	5.1500	5.1500	-7.540%	2	2,878	-7.767%
2025-07-09	5.7000	5.7000	5.5700	5.5700	-1.416%	3	2,876	-14.722%
2025-07-08	5.6500	5.6500	5.6500	5.6500	+6.604%	1	2,877	-15.929%
2025-07-07	5.3000	5.3000	5.3000	5.3000	-3.636%	2	2,877	-10.377%
2025-07-02	5.5000	5.5000	5.5000	5.5000	-10.277%	53	2,875	-13.636%
2025-06-30	6.1000	6.1300	6.1000	6.1300	+2.167%	6	2,822	-22.512%
2025-06-27	6.0000	6.0000	6.0000	6.0000	-5.363%	5	2,826	-20.833%
2025-06-26	6.5000	6.5000	6.3400	6.3400	+0.316%	11	2,826	-25.079%
2025-06-24	6.1000	6.3200	6.1000	6.3200	-1.558%	4	2,816	-24.842%
2025-06-23	6.1300	6.4200	6.1300	6.4200	+5.766%	54	2,814	-26.012%
2025-06-20	5.9700	6.0700	5.9700	6.0700	-4.409%	6	2,860	-21.746%
2025-06-18	6.3900	6.3900	6.3500	6.3500	+5.833%	45	2,907	-25.197%
2025-06-17	6.0000	6.0000	6.0000	6.0000	-8.537%	1	2,907	-20.833%
2025-06-16	6.5600	6.5600	6.5600	6.5600	+9.333%	14	2,906	-27.591%
2025-06-13	6.1500	6.1500	6.0000	6.0000	-8.953%	42	2,920	-20.833%
2025-06-12	6.5900	6.5900	6.5900	6.5900	-4.493%	5	2,900	-27.921%
2025-06-11	7.2000	7.2000	6.9000	6.9000	-0.862%	14	2,900	-31.159%
2025-06-10	6.9500	6.9600	6.9500	6.9600	+7.077%	52	2,894	-31.753%
2025-06-06	6.4300	6.5000	6.4300	6.5000	-0.612%	12	2,843	-26.923%
2025-06-05	6.6000	6.6000	6.5400	6.5400	+0.461%	29	2,837	-27.370%
2025-06-04	6.5100	6.5100	6.5100	6.5100	-8.051%	5	2,842	-27.035%
2025-06-03	7.1000	7.1000	7.0800	7.0800	+6.306%	15	2,842	-32.910%
2025-06-02	6.9000	6.9000	6.4800	6.6600	-10.363%	25	2,827	-28.679%
2025-05-29	7.7800	7.8000	7.4000	7.4300	-7.357%	82	2,806	-36.070%
2025-05-28	7.7500	8.0200	7.7500	8.0200	+6.791%	67	2,790	-40.773%
2025-05-27	7.3000	7.6300	7.3000	7.5100	-4.937%	30	2,790	-36.751%
2025-05-23	7.7700	7.9000	7.7700	7.9000	-3.659%	32	2,766	-39.873%
2025-05-22	8.3000	8.3000	8.0000	8.2000	-1.796%	39	2,766	-42.073%
2025-05-21	8.8700	8.8800	8.3500	8.3500	-7.016%	6	2,766	-43.114%
2025-05-20	8.6500	9.2500	8.6500	8.9800	+7.416%	33	2,772	-47.105%
2025-05-19	7.7500	8.5000	7.7500	8.3600	+4.500%	47	2,787	-43.182%
2025-05-16	7.8800	8.0000	7.8800	8.0000	+3.226%	28	2,776	-40.625%
2025-05-15	7.7000	7.7500	7.7000	7.7500	+7.939%	21	2,776	-38.710%
2025-05-14	6.8300	7.2200	6.8300	7.1800	-0.966%	5	2,787	-33.844%
2025-05-13	7.1000	7.2500	7.1000	7.2500	+1.683%	15	2,786	-34.483%
2025-05-12	7.2000	7.2000	6.9900	7.1300	+3.936%	102	2,780	-33.380%
2025-05-09	6.4000	7.0100	6.3000	6.8600	+6.854%	88	2,819	-30.758%
2025-05-08	6.3000	6.4200	6.3000	6.4200	+20.000%	11	2,843	-26.012%
2025-05-07	6.1900	6.2000	5.3500	5.3500	-13.290%	26	2,854	-11.215%
2025-05-06	6.2700	6.2700	6.1000	6.1700	+1.148%	6	2,839	-23.015%
2025-05-05	6.0700	6.1000	6.0700	6.1000	-6.298%	18	2,842	-22.131%
2025-05-02	6.5100	6.5100	6.5100	6.5100	-0.306%	4	2,827	-27.035%
2025-05-01	6.5000	6.7200	6.3600	6.5300	+5.835%	46	2,827	-27.259%
2025-04-30	5.8000	6.1700	5.7500	6.1700	+1.983%	17	2,864	-23.015%
2025-04-29	6.0500	6.0500	6.0500	6.0500	+1.340%	3	2,876	-21.488%
2025-04-28	5.8100	5.9700	5.8100	5.9700	+10.556%	9	2,873	-20.436%
2025-04-25	5.3100	5.4000	5.3000	5.4000	+5.882%	22	2,880	-12.037%
2025-04-24	5.1000	5.1000	5.1000	5.1000	-0.971%	1	2,891	-6.863%
2025-04-23	5.1000	5.2200	5.1000	5.1500	+15.730%	13	2,891	-7.767%
2025-04-22	4.4500	4.4500	4.4500	4.4500	+1.831%	1	2,892	+6.742%
2025-04-21	4.6500	4.6500	4.3700	4.3700	-8.958%	7	2,892	+8.696%
2025-04-17	4.8800	5.0000	4.8000	4.8000	-2.041%	9	2,893	-1.042%
2025-04-16	5.1900	5.1900	4.9000	4.9000	-2.778%	31	2,893	-3.061%
2025-04-15	5.2500	5.2500	4.9100	5.0400	+1.408%	6	2,899	-5.754%
2025-04-14	4.9700	4.9700	4.9700	4.9700	+5.520%	7	2,903	-4.427%
2025-04-11	4.7100	4.7100	4.7100	4.7100	-1.875%	2	2,903	+0.849%
2025-04-10	4.8000	4.8000	4.8000	4.8000	-4.950%	13	2,903	-1.042%
2025-04-09	4.7000	5.0500	4.5700	5.0500	+9.783%	28	2,903	-5.941%
2025-04-08	4.9600	4.9600	4.3000	4.6000	-2.748%	39	2,926	+3.261%
2025-04-07	4.4000	5.3000	4.4000	4.7300	+1.940%	24	2,924	+0.423%
2025-04-04	4.3600	4.7000	3.8500	4.6400	-7.200%	30	2,936	+2.371%
2025-04-03	5.2700	5.2700	4.9800	5.0000	-8.759%	47	2,936	-5.000%
2025-04-02	5.5500	5.7700	5.0700	5.4800	-11.613%	32	2,970	-13.321%
2025-04-01	5.7700	6.3500	5.7700	6.2000	+8.014%	40	2,964	-23.387%
2025-03-31	5.3000	5.7400	5.1000	5.7400	+5.128%	23	2,950	-17.247%
2025-03-28	6.4000	6.4000	5.4000	5.4600	-11.220%	60	2,954	-13.004%
2025-03-27	5.9700	6.3000	5.8000	6.1500	+16.038%	239	2,969	-22.764%
2025-03-26	5.5700	5.5700	5.3000	5.3000	-0.935%	26	2,915	-10.377%
2025-03-25	5.4000	5.4000	5.2500	5.3500	+0.753%	24	2,933	-11.215%
2025-03-24	5.3200	5.3200	5.1200	5.3100	+10.625%	62	2,953	-10.546%
2025-03-21	4.3000	4.8100	4.3000	4.8000	+9.840%	108	2,990	-1.042%
2025-03-20	4.5000	4.5000	4.3400	4.3700	-7.021%	159	3,020	+8.696%
2025-03-19	4.8500	4.9500	4.7000	4.7000	+0.858%	17	3,013	+1.064%
2025-03-18	4.8500	4.9900	4.6500	4.6600	+2.870%	63	3,014	+1.931%
2025-03-17	4.4000	4.5500	4.3500	4.5300	+6.588%	18	3,012	+4.857%
2025-03-14	4.1000	4.2600	4.1000	4.2500	-0.468%	34	3,004	+11.765%
2025-03-13	4.4800	4.4800	4.2500	4.2700	-7.576%	34	2,979	+11.241%
2025-03-12	4.5600	4.6200	4.4700	4.6200	+2.667%	13	2,979	+2.814%
2025-03-11	4.7000	4.7000	4.1700	4.5000	-7.216%	47	2,981	+5.556%
2025-03-10	4.7000	5.0000	4.2500	4.8500	+3.191%	18	2,974	-2.062%
2025-03-07	4.4900	4.7500	4.3200	4.7000	+2.620%	40	2,972	+1.064%
2025-03-06	4.6800	4.8300	4.5800	4.5800	-6.339%	28	2,953	+3.712%
2025-03-05	4.8500	4.8900	4.6200	4.8900	+1.875%	60	2,953	-2.863%
2025-03-04	4.8500	4.9100	4.4000	4.8000	-9.605%	103	2,915	-1.042%
2025-03-03	5.5100	5.6000	5.0200	5.3100	+2.115%	23	2,918	-10.546%
2025-02-28	5.1200	5.4000	5.0500	5.2000	+4.000%	54	2,913	-8.654%
2025-02-27	5.3300	5.3300	5.0000	5.0000	+2.459%	18	2,903	-5.000%
2025-02-26	5.3500	5.3500	4.8800	4.8800	-7.576%	36	2,909	-2.664%
2025-02-25	5.1500	5.2800	4.9400	5.2800	-0.752%	36	2,884	-10.038%
2025-02-24	5.9500	5.9500	5.2300	5.3200	-13.072%	154	2,882	-10.714%
2025-02-21	6.5000	6.5000	6.1200	6.1200	-10.917%	74	2,745	-22.386%
2025-02-20	6.6000	6.9000	6.6000	6.8700	-4.979%	79	2,752	-30.859%
2025-02-19	7.1500	7.2300	7.1000	7.2300	-3.213%	21	2,793	-34.302%
2025-02-18	7.4000	7.4700	7.3000	7.4700	+4.476%	8	2,785	-36.412%
2025-02-14	6.8800	7.1500	6.8800	7.1500	+18.377%	32	2,772	-33.566%
2025-02-12	6.0000	6.0400	6.0000	6.0400	+0.667%	2	2,772	-21.358%
2025-02-11	6.0000	6.0000	6.0000	6.0000	-1.153%	2	2,770	-20.833%
2025-02-10	6.0700	6.0700	6.0700	6.0700	+10.364%	10	2,770	-21.746%
2025-02-07	6.1800	6.1800	5.5000	5.5000	-12.000%	34	2,770	-13.636%
2025-02-05	6.2500	6.2500	6.2500	6.2500	-0.951%	2	2,783	-24.000%
2025-02-04	6.2500	6.3100	6.2500	6.3100	+14.727%	3	2,783	-24.723%
2025-02-03	5.6100	6.0100	5.5000	5.5000	-12.698%	37	2,780	-13.636%
2025-01-31	6.1900	6.3000	6.1900	6.3000	+4.132%	8	2,766	-24.603%
2025-01-30	6.0500	6.0500	6.0500	6.0500	+2.542%	1	2,765	-21.488%
2025-01-29	5.9000	5.9000	5.9000	5.9000	-3.120%	4	2,765	-19.492%
2025-01-28	6.0900	6.0900	6.0900	6.0900	-3.025%	1	2,761	-22.003%
2025-01-27	6.5500	6.6300	6.2800	6.2800	0.000%	118	2,762	-24.363%
2025-01-24	5.3300	6.4600	4.1000	6.2800	+5.546%	174	2,802	-24.363%
2025-01-23	5.8600	5.9500	5.8500	5.9500	-4.952%	159	2,797	-20.168%
2025-01-22	6.3800	6.3800	6.2600	6.2600	-5.865%	63	2,795	-24.121%
2025-01-21	7.1500	7.1500	6.5000	6.6500	-13.072%	17	2,738	-28.571%
2025-01-17	8.2500	8.2500	7.6000	7.6500	-1.290%	28	2,748	-37.908%
2025-01-16	7.3000	7.7500	7.3000	7.7500	+15.156%	5	2,748	-38.710%
2025-01-14	6.7300	6.7300	6.7300	6.7300	+0.448%	3	2,745	-29.421%
2025-01-13	6.6500	6.7000	6.6500	6.7000	-13.548%	2	2,742	-29.104%
2025-01-08	7.7700	7.9000	7.5000	7.7500	-4.084%	23	2,721	-38.710%
2025-01-07	8.8000	8.8000	8.0800	8.0800	-8.182%	7	2,721	-41.213%
2025-01-06	9.0800	9.0900	8.8000	8.8000	-6.878%	16	2,725	-46.023%
2025-01-03	8.5000	9.4500	8.4000	9.4500	+38.360%	252	2,740	-49.735%
2025-01-02	6.8300	6.8300	6.8300	6.8300	-1.727%	5	2,855	-30.454%
2024-12-31	6.3000	7.3500	6.3000	6.9500	-2.113%	23	2,863	-31.655%
2024-12-27	7.4500	7.4500	7.0500	7.1000	-6.824%	12	2,863	-33.099%
2024-12-26	7.5000	7.6200	7.5000	7.6200	+2.282%	7	2,866	-37.664%
2024-12-24	7.4600	7.4600	7.4500	7.4500	-1.325%	31	2,902	-36.242%
2024-12-23	7.4500	7.6300	7.4500	7.5500	+2.027%	30	2,902	-37.086%
2024-12-20	7.6100	7.6400	7.4000	7.4000	+11.278%	12	2,924	-35.811%
2024-12-19	7.0000	7.0000	6.5700	6.6500	-0.150%	18	2,934	-28.571%