Dark

RIVN20270115C10
RIVN Jan 15 2027 10.00 Call (RIVN270115C00010000)
option OPRA

EOD

Jul 23, 2026

7.25-8.228%(-0.65)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.5400	7.5400	7.2500	7.2500	-8.228%	40	4,666	0.000%
2026-07-22	8.4000	8.4000	7.9000	7.9000	-4.474%	17	4,639	-8.228%
2026-07-21	8.2700	8.2700	8.2700	8.2700	+2.351%	1	4,624	-12.334%
2026-07-20	8.0000	8.2500	8.0000	8.0800	+1.000%	9	4,625	-10.272%
2026-07-17	7.7700	8.0000	7.7700	8.0000	+5.263%	5	4,628	-9.375%
2026-07-16	8.0600	8.0600	7.6000	7.6000	-16.667%	74	4,628	-4.605%
2026-07-15	9.1200	9.1200	9.1200	9.1200	+11.902%	1	4,611	-20.504%
2026-07-13	8.1500	8.1500	8.1500	8.1500	-6.322%	1	4,612	-11.043%
2026-07-10	9.1000	9.2000	8.7000	8.7000	-1.695%	63	4,612	-16.667%
2026-07-09	8.6500	8.8500	8.6200	8.8500	+15.686%	56	4,594	-18.079%
2026-07-08	6.9500	7.6500	6.9000	7.6500	-1.923%	124	4,599	-5.229%
2026-07-07	8.6000	8.7200	7.8000	7.8000	-27.442%	67	4,614	-7.051%
2026-07-06	10.5000	10.7500	10.2500	10.7500	+15.591%	18	4,604	-32.558%
2026-07-02	8.7000	10.4500	8.7000	9.3000	+14.815%	201	4,633	-22.043%
2026-07-01	8.3000	8.3600	8.1000	8.1000	+0.621%	89	4,633	-10.494%
2026-06-30	7.8000	8.0500	7.8000	8.0500	+3.737%	12	4,705	-9.938%
2026-06-29	7.2500	7.9500	7.2500	7.7600	+17.576%	4	4,708	-6.572%
2026-06-26	5.9000	6.6000	5.9000	6.6000	+13.402%	13	4,712	+9.848%
2026-06-25	5.6600	5.8200	5.6600	5.8200	+3.743%	4	4,715	+24.570%
2026-06-24	6.1000	6.1000	5.6100	5.6100	-8.033%	12	4,715	+29.234%
2026-06-23	6.5000	6.5000	5.9500	6.1000	-6.154%	22	4,713	+18.852%
2026-06-22	6.5300	6.5300	6.3100	6.5000	-10.468%	15	4,704	+11.538%
2026-06-18	7.3200	7.3200	7.2600	7.2600	-6.080%	4	4,694	-0.138%
2026-06-17	7.6000	7.7300	7.3500	7.7300	+10.271%	3	4,694	-6.210%
2026-06-16	7.3700	7.3700	6.8900	7.0100	-12.375%	54	4,694	+3.424%
2026-06-15	7.9000	8.0000	7.8000	8.0000	+6.525%	24	4,655	-9.375%
2026-06-12	7.5100	7.5100	7.5100	7.5100	+25.167%	1	4,655	-3.462%
2026-06-10	6.5500	7.0000	6.0000	6.0000	-14.894%	11	4,655	+20.833%
2026-06-09	8.0000	8.0000	6.4700	7.0500	-14.545%	11	4,651	+2.837%
2026-06-08	7.5000	8.2500	7.5000	8.2500	+9.854%	9	4,645	-12.121%
2026-06-05	8.7500	8.7500	7.2700	7.5100	-20.106%	15	4,652	-3.462%
2026-06-04	8.8500	9.4000	8.8500	9.4000	+2.174%	15	4,643	-22.872%
2026-06-03	9.0000	9.2000	8.5500	9.2000	+12.883%	43	4,645	-21.196%
2026-06-02	8.2000	8.4000	7.7500	8.1500	+3.165%	37	4,647	-11.043%
2026-06-01	7.5000	8.2100	7.5000	7.9000	+7.776%	90	4,645	-8.228%
2026-05-29	6.3500	7.7000	6.3500	7.3300	+15.433%	43	4,635	-1.091%
2026-05-28	6.1400	6.3500	6.1400	6.3500	+7.627%	9	4,646	+14.173%
2026-05-27	5.9000	6.0500	5.9000	5.9000	+1.549%	18	4,652	+22.881%
2026-05-26	5.8000	5.8500	5.8000	5.8100	+4.685%	4	4,664	+24.785%
2026-05-22	5.6000	5.6000	5.4000	5.5500	+0.543%	40	4,665	+30.631%
2026-05-21	5.3000	5.5500	5.3000	5.5200	+10.400%	22	4,676	+31.341%
2026-05-20	4.5500	5.0000	4.5500	5.0000	+10.865%	11	4,676	+45.000%
2026-05-19	4.2600	4.5100	4.2600	4.5100	-4.043%	388	4,770	+60.754%
2026-05-18	4.7000	4.7500	4.6500	4.7000	-9.615%	42	4,770	+54.255%
2026-05-15	5.0600	5.3000	5.0600	5.2000	-7.473%	5	4,770	+39.423%
2026-05-14	5.5500	5.6200	5.5500	5.6200	+0.357%	5	4,760	+29.004%
2026-05-13	5.5500	5.7000	5.5500	5.6000	+6.262%	13	4,772	+29.464%
2026-05-12	5.3200	5.3200	5.0000	5.2700	-1.495%	19	4,772	+37.571%
2026-05-11	5.4200	5.4200	5.3500	5.3500	-1.835%	2	4,772	+35.514%
2026-05-08	5.2000	5.4500	5.1400	5.4500	+0.926%	5	4,766	+33.028%
2026-05-07	5.8000	5.8000	5.4000	5.4000	-7.216%	22	4,764	+34.259%
2026-05-06	5.9500	5.9500	5.8200	5.8200	-3.802%	15	4,766	+24.570%
2026-05-05	5.9000	6.0500	5.9000	6.0500	+3.066%	5	4,756	+19.835%
2026-05-04	6.3000	6.3000	5.6000	5.8700	-6.825%	40	4,752	+23.509%
2026-05-01	6.6500	6.6500	6.3000	6.3000	-17.647%	22	4,762	+15.079%
2026-04-30	7.5000	7.6900	7.5000	7.6500	+6.250%	18	4,762	-5.229%
2026-04-28	7.2000	7.2000	7.2000	7.2000	-6.494%	1	4,760	+0.694%
2026-04-27	7.7000	7.7000	7.7000	7.7000	-4.938%	1	4,761	-5.844%
2026-04-23	8.2400	8.2400	8.1000	8.1000	-7.955%	10	4,762	-10.494%
2026-04-22	8.5000	9.0500	8.5000	8.8000	+7.711%	9	4,759	-17.614%
2026-04-21	8.4000	8.4000	8.1700	8.1700	+1.617%	6	4,765	-11.261%
2026-04-20	8.1000	8.1000	8.0400	8.0400	-3.713%	16	4,765	-9.826%
2026-04-17	8.3000	8.6600	8.3000	8.3500	+5.296%	56	4,776	-13.174%
2026-04-16	7.9500	7.9500	7.9300	7.9300	+5.033%	2	4,812	-8.575%
2026-04-15	7.4500	7.5500	7.4500	7.5500	+5.594%	75	4,811	-3.974%
2026-04-13	6.7100	7.2000	6.7100	7.1500	+6.716%	112	4,861	+1.399%
2026-04-10	7.0000	7.0200	6.7000	6.7000	+1.979%	4	4,874	+8.209%
2026-04-08	6.4000	6.5700	6.4000	6.5700	+5.457%	5	4,878	+10.350%
2026-04-07	6.1000	6.2500	6.1000	6.2300	-7.704%	36	4,883	+16.372%
2026-04-06	7.0500	7.0500	6.7000	6.7500	+0.746%	4	4,864	+7.407%
2026-04-02	6.7000	6.7000	6.7000	6.7000	+8.065%	1	4,861	+8.209%
2026-03-31	6.2000	6.2000	6.2000	6.2000	+0.813%	2	4,861	+16.935%
2026-03-30	6.0800	6.1500	6.0000	6.1500	-2.381%	303	4,863	+17.886%
2026-03-27	6.5300	6.8000	6.3000	6.3000	-8.696%	25	4,861	+15.079%
2026-03-26	7.0000	7.0000	6.8700	6.9000	-4.300%	75	4,849	+5.072%
2026-03-25	7.1000	7.3000	7.1000	7.2100	+1.549%	10	4,859	+0.555%
2026-03-24	7.1000	7.1000	7.1000	7.1000	-4.054%	2	4,859	+2.113%
2026-03-23	7.2000	7.4000	7.2000	7.4000	+11.278%	31	4,857	-2.027%
2026-03-20	6.8000	6.8000	6.6000	6.6500	-7.639%	20	4,886	+9.023%
2026-03-19	8.2000	8.2000	7.1000	7.2000	-1.099%	39	4,870	+0.694%
2026-03-17	6.8000	7.4700	6.8000	7.2800	+7.852%	10	4,847	-0.412%
2026-03-16	6.7000	6.7500	6.7000	6.7500	+3.369%	32	4,842	+7.407%
2026-03-13	6.9500	6.9500	6.4500	6.5300	-6.714%	37	4,842	+11.026%
2026-03-12	7.7500	7.7500	7.0000	7.0000	-13.580%	36	4,836	+3.571%
2026-03-11	8.0500	8.1000	8.0500	8.1000	-0.613%	9	4,840	-10.494%
2026-03-10	8.0000	8.9000	8.0000	8.1500	+11.187%	83	4,840	-11.043%
2026-03-09	7.0000	7.3300	6.7500	7.3300	+3.972%	54	4,911	-1.091%
2026-03-06	6.7400	7.0500	6.7400	7.0500	+3.676%	41	4,885	+2.837%
2026-03-05	6.5000	6.8000	6.5000	6.8000	+3.817%	106	4,863	+6.618%
2026-03-04	6.7200	6.7200	6.5000	6.5500	-3.676%	18	4,824	+10.687%
2026-03-03	6.4000	6.8100	6.4000	6.8000	+1.341%	7	4,826	+6.618%
2026-03-02	6.7100	6.7100	6.7100	6.7100	-2.329%	1	4,829	+8.048%
2026-02-27	6.8500	6.8700	6.8500	6.8700	-4.318%	8	4,828	+5.531%
2026-02-26	7.1800	7.1800	7.1800	7.1800	+2.571%	2	4,821	+0.975%
2026-02-25	7.2500	7.2500	6.8400	7.0000	+2.941%	29	4,800	+3.571%
2026-02-24	6.7700	6.8000	6.7700	6.8000	+3.343%	2	4,800	+6.618%
2026-02-23	6.9500	6.9500	6.5500	6.5800	-3.660%	19	4,801	+10.182%
2026-02-20	6.7500	6.9500	6.7500	6.8300	-1.014%	17	4,805	+6.149%
2026-02-19	7.4000	7.4000	6.9000	6.9000	-10.968%	42	4,807	+5.072%
2026-02-18	8.5000	8.5000	7.7500	7.7500	-7.738%	40	4,806	-6.452%
2026-02-17	8.9600	8.9600	8.1000	8.4000	-8.497%	40	4,768	-13.690%
2026-02-13	8.9500	9.7600	7.9000	9.1800	+54.806%	201	4,855	-21.024%
2026-02-12	6.1200	6.1200	5.9300	5.9300	-5.873%	25	4,855	+22.260%
2026-02-11	6.8100	6.8100	6.1700	6.3000	-10.000%	32	4,840	+15.079%
2026-02-10	7.2500	7.2500	6.9000	7.0000	+5.263%	25	4,830	+3.571%
2026-02-09	6.5000	6.8000	6.2000	6.6500	-1.481%	60	4,835	+9.023%
2026-02-06	6.3800	6.7500	6.3800	6.7500	+19.048%	24	4,817	+7.407%
2026-02-05	6.0000	6.0300	5.4000	5.6700	-9.280%	67	4,813	+27.866%
2026-02-04	6.2500	6.2500	6.2500	6.2500	+3.306%	11	4,832	+16.000%
2026-02-03	6.3500	6.3500	6.0000	6.0500	-4.724%	129	4,843	+19.835%
2026-02-02	6.5000	6.5000	6.3500	6.3500	-2.308%	29	4,963	+14.173%
2026-01-30	7.0000	7.0000	6.3200	6.5000	-7.143%	111	4,967	+11.538%
2026-01-29	6.8500	7.0000	6.8200	7.0000	-3.448%	5	4,952	+3.571%
2026-01-28	7.0500	7.2500	6.9000	7.2500	+3.276%	69	4,953	0.000%
2026-01-27	7.1500	7.2000	6.8800	7.0200	-5.135%	100	4,888	+3.276%
2026-01-26	7.4100	7.4800	7.4000	7.4000	-3.268%	3	4,921	-2.027%
2026-01-23	7.5000	7.6500	7.4500	7.6500	-5.556%	10	4,919	-5.229%
2026-01-22	8.3500	8.4700	8.1000	8.1000	+1.887%	19	4,917	-10.494%
2026-01-21	8.0000	8.0000	7.9500	7.9500	+2.185%	4	4,935	-8.805%
2026-01-20	7.8000	7.9500	7.7800	7.7800	-6.265%	12	4,939	-6.812%
2026-01-16	8.8500	8.8500	8.2200	8.3000	-2.924%	64	4,877	-12.651%
2026-01-15	8.8500	8.8500	8.5500	8.5500	-4.682%	35	4,877	-15.205%
2026-01-14	9.7000	9.7000	8.7900	8.9700	-14.163%	130	4,877	-19.175%
2026-01-13	10.5000	10.6000	10.4500	10.4500	-2.791%	13	4,759	-30.622%
2026-01-09	11.1000	11.1000	10.7500	10.7500	-8.898%	12	4,751	-32.558%
2026-01-08	11.8600	12.5500	11.8000	11.8000	-1.667%	19	4,749	-38.559%
2026-01-07	11.8900	12.0000	11.8900	12.0000	+10.294%	6	4,733	-39.583%
2026-01-06	11.2000	11.2000	10.5000	10.8800	-1.538%	53	4,734	-33.364%
2026-01-05	11.6400	11.6400	10.8500	11.0500	+5.238%	14	4,782	-34.389%
2026-01-02	12.0000	12.0000	10.5000	10.5000	-8.297%	11	4,772	-30.952%
2025-12-31	11.0000	11.4500	11.0000	11.4500	+1.778%	53	4,729	-36.681%
2025-12-30	11.0000	11.3500	11.0000	11.2500	-8.907%	12	4,729	-35.556%
2025-12-29	12.2000	12.3500	12.2000	12.3500	-2.756%	12	4,723	-41.296%
2025-12-26	12.5000	12.7000	12.5000	12.7000	+1.276%	3	4,733	-42.913%
2025-12-24	12.5400	12.5400	12.5400	12.5400	+1.129%	1	4,735	-42.185%
2025-12-23	12.7500	12.7500	12.3200	12.4000	-6.415%	9	4,735	-41.532%
2025-12-22	13.9000	13.9000	13.2500	13.2500	-6.028%	4	4,733	-45.283%
2025-12-19	12.0000	14.1000	12.0000	14.1000	+19.694%	90	4,735	-48.582%
2025-12-18	10.2500	12.0000	10.2300	11.7800	+23.351%	54	4,750	-38.455%
2025-12-17	9.5500	9.5500	9.5500	9.5500	-2.051%	1	4,750	-24.084%
2025-12-16	9.5000	9.7500	9.5000	9.7500	-7.143%	37	4,751	-25.641%
2025-12-15	10.7000	11.0400	10.4500	10.5000	0.000%	8	4,721	-30.952%
2025-12-12	9.3500	10.9000	9.3500	10.5000	+23.529%	45	4,721	-30.952%
2025-12-11	8.7000	10.0000	8.0000	8.5000	-8.602%	18	4,705	-14.706%
2025-12-10	10.0000	10.0000	9.3000	9.3000	-1.274%	2	4,701	-22.043%
2025-12-09	9.2000	9.4200	9.2000	9.4200	+2.838%	5	4,701	-23.036%
2025-12-08	9.1600	9.1600	9.1600	9.1600	-7.475%	1	4,705	-20.852%
2025-12-05	9.9400	10.2400	9.9000	9.9000	+6.452%	17	4,705	-26.768%
2025-12-04	9.8000	9.8000	9.3000	9.3000	-1.064%	49	4,715	-22.043%
2025-12-03	9.0000	9.5000	9.0000	9.4000	-1.053%	15	4,718	-22.872%
2025-12-02	9.0000	9.5000	8.9700	9.5000	-1.860%	45	4,718	-23.684%
2025-12-01	9.0000	9.6800	9.0000	9.6800	+9.379%	15	4,759	-25.103%
2025-11-28	8.8500	8.8500	8.8500	8.8500	+7.927%	2	4,748	-18.079%
2025-11-26	8.2000	8.2000	8.2000	8.2000	+19.708%	100	4,850	-11.585%
2025-11-24	6.8500	6.8500	6.8500	6.8500	+4.103%	1	4,850	+5.839%
2025-11-21	6.2100	6.5800	6.2100	6.5800	-5.324%	75	4,850	+10.182%
2025-11-20	7.3000	7.9500	6.9500	6.9500	+3.423%	15	4,775	+4.317%
2025-11-19	6.5500	6.7200	6.5500	6.7200	-7.945%	35	4,787	+7.887%
2025-11-18	6.7800	7.3000	6.7800	7.3000	+3.546%	21	4,752	-0.685%
2025-11-17	7.0000	7.2100	7.0000	7.0500	-2.759%	51	4,736	+2.837%
2025-11-14	8.0000	8.0000	7.2500	7.2500	-12.965%	31	4,709	0.000%
2025-11-13	9.1700	9.2200	8.2300	8.3300	-7.444%	54	4,680	-12.965%
2025-11-12	8.6000	9.0000	8.2000	9.0000	-7.216%	20	4,704	-19.444%
2025-11-11	8.1600	9.8000	8.1600	9.7000	+16.867%	206	4,699	-25.258%
2025-11-10	7.3000	8.3900	7.1500	8.3000	+11.409%	137	4,689	-12.651%
2025-11-06	7.4000	7.4500	6.2500	7.4500	-3.121%	81	4,778	-2.685%
2025-11-05	5.7000	7.7800	5.7000	7.6900	+52.277%	133	4,723	-5.722%
2025-11-04	5.4600	5.4600	5.0500	5.0500	-10.777%	33	4,782	+43.564%
2025-11-03	5.7700	5.7700	5.6100	5.6600	-0.702%	85	4,743	+28.092%
2025-10-31	5.4000	5.7000	5.4000	5.7000	+5.556%	54	4,743	+27.193%
2025-10-30	5.4500	5.4500	5.4000	5.4000	-8.475%	2	4,699	+34.259%
2025-10-29	5.9500	5.9800	5.9000	5.9000	+6.306%	101	4,698	+22.881%
2025-10-28	5.6000	5.6500	5.5500	5.5500	-4.475%	53	4,738	+30.631%
2025-10-27	5.4000	5.8100	5.3500	5.8100	+9.623%	21	4,697	+24.785%
2025-10-24	5.3000	5.3000	5.3000	5.3000	-0.935%	4	4,697	+36.792%
2025-10-23	5.3000	5.4500	5.3000	5.3500	+0.943%	13	4,697	+35.514%
2025-10-22	5.4000	5.5000	5.3000	5.3000	-3.636%	33	4,691	+36.792%
2025-10-21	5.6000	5.6000	5.5000	5.5000	+1.852%	12	4,660	+31.818%
2025-10-20	5.3000	5.4000	5.1500	5.4000	+0.935%	5	4,651	+34.259%
2025-10-17	5.3300	5.3500	5.3300	5.3500	0.000%	10	4,649	+35.514%
2025-10-16	5.6000	5.6000	5.3500	5.3500	-6.140%	2	4,651	+35.514%
2025-10-15	5.5500	5.8100	5.5500	5.7000	+2.703%	80	4,650	+27.193%
2025-10-14	5.2800	5.5500	5.2800	5.5500	+2.778%	4	4,600	+30.631%
2025-10-13	5.4900	5.4900	5.4000	5.4000	+3.250%	5	4,597	+34.259%
2025-10-10	5.6000	5.6000	5.2300	5.2300	-1.321%	12	4,599	+38.623%
2025-10-09	5.5500	5.5500	5.3000	5.3000	-2.930%	16	4,590	+36.792%
2025-10-08	5.5000	5.6500	5.4600	5.4600	-2.500%	20	4,575	+32.784%
2025-10-07	5.8500	5.8700	5.6000	5.6000	-5.085%	37	4,581	+29.464%
2025-10-06	6.0000	6.0500	5.9000	5.9000	+0.855%	102	4,581	+22.881%
2025-10-03	5.9000	5.9000	5.6400	5.8500	-0.847%	16	4,500	+23.932%
2025-10-02	6.1000	6.1000	5.6000	5.9000	-13.235%	193	4,499	+22.881%
2025-10-01	7.0500	7.0500	6.8000	6.8000	-1.163%	6	4,388	+6.618%
2025-09-30	7.0000	7.1200	6.7000	6.8800	-5.753%	16	4,385	+5.378%
2025-09-29	7.3000	7.4300	7.3000	7.3000	-3.947%	8	4,379	-0.685%
2025-09-26	7.7000	7.7500	7.5500	7.6000	+2.703%	12	4,382	-4.605%
2025-09-25	7.4400	7.8500	7.4000	7.4000	-5.128%	10	4,381	-2.027%
2025-09-24	7.1500	7.9000	7.1500	7.8000	+5.548%	14	4,385	-7.051%
2025-09-23	7.1500	7.6000	7.1500	7.3900	+1.931%	155	4,379	-1.894%
2025-09-22	6.3600	7.3800	6.3600	7.2500	+11.538%	119	4,248	0.000%
2025-09-19	6.3500	6.5000	6.0000	6.5000	-5.248%	24	4,175	+11.538%
2025-09-18	6.3500	6.9000	6.3500	6.8600	+8.031%	29	4,156	+5.685%
2025-09-17	6.4400	6.6500	6.3500	6.3500	-0.781%	29	4,142	+14.173%
2025-09-16	6.1000	6.6700	6.1000	6.4000	+9.402%	61	4,127	+13.281%
2025-09-15	6.0500	6.0500	5.6900	5.8500	+2.452%	144	4,120	+23.932%
2025-09-12	5.8000	5.8000	5.0000	5.7100	-7.903%	118	4,072	+26.970%
2025-09-11	6.5000	6.6500	6.2000	6.2000	+1.473%	40	3,954	+16.935%
2025-09-10	6.0500	6.3000	6.0000	6.1100	+1.833%	20	3,935	+18.658%
2025-09-09	5.9900	6.1000	5.9500	6.0000	-1.639%	31	3,922	+20.833%
2025-09-08	6.0500	6.2800	6.0500	6.1000	-6.154%	33	3,892	+18.852%
2025-09-05	6.2000	6.5500	6.2000	6.5000	+11.111%	50	3,886	+11.538%
2025-09-04	5.7000	5.9000	5.6500	5.8500	-16.429%	48	3,899	+23.932%
2025-09-03	6.0500	7.0000	6.0500	7.0000	+16.667%	46	3,872	+3.571%
2025-09-02	5.6000	6.0000	5.5000	6.0000	+5.263%	63	3,880	+20.833%
2025-08-29	5.8500	5.8900	5.5600	5.7000	-1.042%	7	3,824	+27.193%
2025-08-28	5.4000	5.7600	5.4000	5.7600	+4.537%	26	3,824	+25.868%
2025-08-27	5.5100	5.5100	5.5100	5.5100	+0.364%	1	3,833	+31.579%
2025-08-26	5.2800	5.4900	5.2000	5.4900	+2.617%	26	3,832	+32.058%
2025-08-25	5.6000	5.6200	5.2500	5.3500	-0.742%	65	3,833	+35.514%
2025-08-22	4.6000	5.3900	4.6000	5.3900	+21.124%	118	3,875	+34.508%
2025-08-21	4.4500	4.4500	4.4500	4.4500	0.000%	2	3,901	+62.921%
2025-08-20	4.4900	4.4900	4.4500	4.4500	-4.915%	16	3,901	+62.921%
2025-08-19	4.8000	4.8000	4.5800	4.6800	-2.703%	67	3,885	+54.915%
2025-08-18	4.6300	4.8100	4.6300	4.8100	+0.839%	11	3,883	+50.728%
2025-08-15	4.6000	4.8000	4.6000	4.7700	+4.835%	41	3,888	+51.992%
2025-08-14	4.4000	4.6000	4.4000	4.5500	-2.151%	205	3,882	+59.341%
2025-08-13	4.4500	4.6500	4.4500	4.6500	+3.333%	21	3,879	+55.914%
2025-08-12	4.3000	4.5000	4.2500	4.5000	-0.881%	56	3,900	+61.111%
2025-08-11	4.6500	4.6500	4.5400	4.5400	+3.417%	40	3,935	+59.692%
2025-08-08	4.6000	4.6000	4.3900	4.3900	-5.184%	61	3,903	+65.148%
2025-08-07	4.4500	4.6300	4.4500	4.6300	+8.431%	156	3,916	+56.587%
2025-08-06	4.5000	4.6500	4.2600	4.2700	-9.916%	69	3,990	+69.789%
2025-08-05	4.8500	4.8500	4.6500	4.7400	-2.669%	84	3,957	+52.954%
2025-08-04	5.2000	5.2000	4.8500	4.8700	-0.205%	23	3,901	+48.871%
2025-08-01	5.1000	5.2000	4.8500	4.8800	-9.963%	95	3,886	+48.566%
2025-07-31	5.4400	5.4900	5.2500	5.4200	+2.072%	58	3,830	+33.764%
2025-07-30	5.4000	5.5100	5.3100	5.3100	-4.324%	19	3,824	+36.535%
2025-07-29	5.7000	5.7000	5.5500	5.5500	-9.756%	2	3,831	+30.631%
2025-07-28	6.1500	6.1500	6.1500	6.1500	-1.600%	1	3,832	+17.886%
2025-07-25	6.3000	6.5200	6.2500	6.2500	+5.932%	37	3,833	+16.000%
2025-07-24	5.9000	5.9000	5.8900	5.9000	-6.940%	35	3,842	+22.881%
2025-07-23	6.4000	6.4000	6.2500	6.3400	-0.938%	61	3,835	+14.353%
2025-07-22	6.1000	6.6200	6.1000	6.4000	+5.785%	6	3,832	+13.281%
2025-07-21	6.4000	6.4000	6.0000	6.0500	-1.144%	155	3,830	+19.835%
2025-07-18	5.5000	6.2000	5.4500	6.1200	+9.286%	63	3,858	+18.464%
2025-07-17	5.6500	5.8400	5.4000	5.6000	+13.131%	62	3,834	+29.464%
2025-07-16	5.0000	5.0200	4.8000	4.9500	-6.604%	64	3,839	+46.465%
2025-07-15	5.7500	5.7500	5.3000	5.3000	+1.923%	12	3,856	+36.792%
2025-07-14	5.2500	5.3000	5.2000	5.2000	-7.143%	11	3,856	+39.423%
2025-07-11	5.6000	5.6000	5.6000	5.6000	-4.274%	5	3,858	+29.464%
2025-07-10	5.7300	5.9000	5.7300	5.8500	+3.540%	12	3,854	+23.932%
2025-07-09	5.8000	5.8100	5.6500	5.6500	-1.568%	94	3,860	+28.319%
2025-07-08	5.5000	5.8700	5.5000	5.7400	+6.296%	65	3,869	+26.307%
2025-07-07	5.3000	5.4000	5.2000	5.4000	-6.087%	78	3,815	+34.259%
2025-07-03	5.9500	6.0000	5.7500	5.7500	+4.356%	15	3,799	+26.087%
2025-07-02	5.9500	5.9500	5.5100	5.5100	-4.174%	41	3,799	+31.579%
2025-07-01	5.7500	5.7500	5.7000	5.7500	-6.807%	4	3,812	+26.087%
2025-06-30	6.2500	6.2500	6.1700	6.1700	+1.983%	2	3,811	+17.504%
2025-06-27	6.3000	6.3000	6.0500	6.0500	-6.202%	8	3,810	+19.835%
2025-06-26	6.5000	6.5000	6.4500	6.4500	+0.781%	17	3,812	+12.403%
2025-06-24	6.4900	6.4900	6.4000	6.4000	+0.787%	6	3,806	+13.281%
2025-06-23	6.4000	6.5000	6.2500	6.3500	+2.917%	125	3,803	+14.173%
2025-06-20	6.2500	6.4000	6.1700	6.1700	-3.594%	34	3,699	+17.504%
2025-06-18	6.4000	6.4000	6.4000	6.4000	+4.065%	1	3,697	+13.281%
2025-06-17	6.2000	6.2000	6.1500	6.1500	-3.906%	4	3,697	+17.886%
2025-06-16	6.4900	6.7000	6.4000	6.4000	+4.065%	20	3,701	+13.281%
2025-06-13	6.3500	6.3700	6.1500	6.1500	-6.250%	92	3,696	+17.886%
2025-06-12	6.6000	6.6700	6.5600	6.5600	-2.815%	105	3,699	+10.518%
2025-06-11	7.3000	7.3500	6.7500	6.7500	-3.571%	9	3,800	+7.407%
2025-06-10	6.9000	7.0600	6.8600	7.0000	-0.709%	35	3,806	+3.571%
2025-06-09	6.6300	7.0500	6.6300	7.0500	+6.015%	7	3,817	+2.837%
2025-06-06	6.4000	6.7000	6.4000	6.6500	+3.906%	44	3,822	+9.023%
2025-06-05	6.5000	6.7500	6.4000	6.4000	-2.290%	21	3,811	+13.281%
2025-06-04	6.6000	6.7500	6.5500	6.5500	-6.026%	19	3,811	+10.687%
2025-06-03	7.1400	7.1500	6.9500	6.9700	+5.128%	29	3,805	+4.017%
2025-06-02	6.8900	6.8900	6.4500	6.6300	-6.356%	21	3,804	+9.351%
2025-05-30	7.3000	7.3000	7.0800	7.0800	-4.711%	8	3,787	+2.401%
2025-05-29	7.7700	7.9500	7.4300	7.4300	-8.045%	8	3,785	-2.423%
2025-05-28	7.7800	8.0800	7.7800	8.0800	+6.316%	7	3,779	-10.272%
2025-05-27	7.5500	7.7500	7.4600	7.6000	-6.173%	99	3,781	-4.605%
2025-05-23	7.9000	8.1000	7.9000	8.1000	-0.857%	40	3,747	-10.494%
2025-05-22	8.1700	8.1700	8.1700	8.1700	-8.305%	5	3,747	-11.261%
2025-05-21	9.0500	9.1800	8.8000	8.9100	-2.088%	25	3,747	-18.631%
2025-05-20	8.6700	9.3000	8.6700	9.1000	+5.814%	64	3,747	-20.330%
2025-05-19	8.0900	8.6000	8.0900	8.6000	+6.173%	311	3,735	-15.698%
2025-05-16	8.0000	8.1000	7.9000	8.1000	+6.579%	40	3,736	-10.494%
2025-05-15	7.7000	7.9500	7.6000	7.6000	+2.703%	39	3,745	-4.605%
2025-05-14	7.4000	7.4000	7.4000	7.4000	+0.680%	3	3,758	-2.027%
2025-05-13	7.5000	7.5000	7.2000	7.3500	+3.521%	96	3,755	-1.361%
2025-05-12	7.2500	7.3000	7.1000	7.1000	+0.709%	36	3,790	+2.113%
2025-05-09	6.7000	7.2000	6.7000	7.0500	+6.818%	120	3,788	+2.837%
2025-05-08	5.7000	6.6000	5.7000	6.6000	+20.000%	54	3,760	+9.848%
2025-05-07	6.3000	6.3000	5.5000	5.5000	-12.698%	68	3,769	+31.818%
2025-05-06	6.2400	6.3800	6.1500	6.3000	+1.286%	33	3,753	+15.079%
2025-05-05	6.5000	6.5000	6.1000	6.2200	-5.758%	86	3,730	+16.559%
2025-05-02	6.6200	6.6300	6.5000	6.6000	+3.125%	56	3,650	+9.848%
2025-05-01	6.3000	6.8500	6.3000	6.4000	+2.400%	48	3,651	+13.281%
2025-04-30	6.1000	6.2500	6.0000	6.2500	+1.626%	32	3,672	+16.000%
2025-04-29	6.0000	6.1600	6.0000	6.1500	+0.820%	6	3,700	+17.886%
2025-04-28	5.7500	6.1500	5.7500	6.1000	+10.507%	38	3,701	+18.852%
2025-04-25	5.4000	5.5200	5.4000	5.5200	+5.143%	82	3,703	+31.341%
2025-04-24	5.1000	5.2500	5.1000	5.2500	-0.943%	7	3,712	+38.095%
2025-04-23	5.2500	5.3400	5.0500	5.3000	+9.278%	59	3,712	+36.792%
2025-04-22	4.8000	4.9200	4.8000	4.8500	+10.227%	6	3,712	+49.485%
2025-04-21	4.7000	4.7000	4.3900	4.4000	-10.569%	56	3,709	+64.773%
2025-04-17	4.9500	5.0000	4.9000	4.9200	+2.500%	30	3,654	+47.358%
2025-04-16	5.0000	5.1600	4.8000	4.8000	-5.882%	20	3,654	+51.042%
2025-04-15	5.2500	5.2500	5.1000	5.1000	-2.486%	24	3,649	+42.157%
2025-04-14	5.0300	5.2300	5.0000	5.2300	+10.105%	65	3,626	+38.623%
2025-04-11	4.6500	4.8000	4.5600	4.7500	+2.151%	64	3,636	+52.632%
2025-04-10	5.0000	5.0000	4.6000	4.6500	-7.921%	30	3,617	+55.914%
2025-04-09	4.5200	5.2000	4.5200	5.0500	+11.726%	22	3,589	+43.564%
2025-04-08	5.3500	5.3500	4.3900	4.5200	-3.212%	67	3,584	+60.398%
2025-04-07	4.4000	5.9000	4.4000	4.6700	-4.888%	114	3,527	+55.246%
2025-04-04	4.6500	4.9100	4.3000	4.9100	-3.156%	188	3,614	+47.658%
2025-04-03	5.6000	5.6000	4.8000	5.0700	-9.464%	192	3,582	+42.998%
2025-04-02	6.0500	6.0500	5.6000	5.6000	-11.811%	105	3,434	+29.464%
2025-04-01	6.0000	6.5500	5.6500	6.3500	+10.435%	22	3,375	+14.173%
2025-03-31	5.2500	5.8500	5.2500	5.7500	+2.679%	1,221	3,375	+26.087%
2025-03-28	5.8500	5.8700	5.5000	5.6000	-11.111%	448	4,279	+29.464%
2025-03-27	5.2500	6.3800	5.2500	6.3000	+20.000%	338	4,499	+15.079%
2025-03-26	5.7100	5.7100	5.2000	5.2500	-4.545%	76	4,395	+38.095%
2025-03-25	5.2000	5.5000	5.1800	5.5000	+1.476%	6	4,466	+31.818%
2025-03-24	5.1000	5.4200	5.1000	5.4200	+9.054%	177	4,467	+33.764%
2025-03-21	4.5600	4.9800	4.5600	4.9700	+10.444%	78	4,473	+45.875%
2025-03-20	4.7000	4.7000	4.4500	4.5000	-6.250%	535	4,488	+61.111%
2025-03-19	4.8400	5.0500	4.8000	4.8000	+1.053%	55	3,957	+51.042%
2025-03-18	4.6000	5.0500	4.5700	4.7500	+3.261%	62	3,964	+52.632%
2025-03-17	4.4000	4.6500	4.4000	4.6000	+5.023%	93	3,976	+57.609%
2025-03-14	4.3000	4.4000	4.2500	4.3800	+2.576%	316	3,912	+65.525%
2025-03-13	4.6500	4.6500	4.2500	4.2700	-8.565%	35	3,791	+69.789%
2025-03-12	4.7400	4.7500	4.5000	4.6700	+4.474%	204	3,791	+55.246%
2025-03-11	4.6000	4.6500	4.2900	4.4700	-2.826%	138	3,733	+62.192%
2025-03-10	4.6000	5.1000	4.5000	4.6000	-4.167%	337	3,786	+57.609%
2025-03-07	4.5300	4.8000	4.4000	4.8000	+2.128%	608	3,881	+51.042%
2025-03-06	4.8500	4.9500	4.6500	4.7000	-5.051%	608	3,759	+54.255%
2025-03-05	5.0000	5.0000	4.8000	4.9500	+2.484%	46	3,212	+46.465%
2025-03-04	4.7500	4.9900	4.6000	4.8300	-5.294%	293	3,166	+50.104%
2025-03-03	5.5500	5.6300	5.0000	5.1000	-2.857%	85	3,155	+42.157%
2025-02-28	5.1000	5.5000	5.0000	5.2500	+2.740%	252	3,169	+38.095%
2025-02-27	5.5000	5.5100	5.0500	5.1100	+2.200%	230	3,184	+41.879%
2025-02-26	5.2500	5.5000	5.0000	5.0000	-3.846%	67	3,067	+45.000%
2025-02-25	5.0000	5.5700	5.0000	5.2000	-2.622%	96	3,036	+39.423%
2025-02-24	5.5000	5.5700	5.2000	5.3400	-15.238%	360	3,096	+35.768%
2025-02-21	5.9700	6.5000	5.9700	6.3000	-7.353%	586	3,220	+15.079%
2025-02-20	7.0000	7.0000	6.6300	6.8000	-3.409%	154	3,046	+6.618%
2025-02-19	7.2000	7.4500	7.0400	7.0400	-5.503%	74	2,994	+2.983%
2025-02-18	6.5000	7.6000	6.5000	7.4500	+3.472%	156	2,985	-2.685%
2025-02-14	7.2500	7.2500	6.8000	7.2000	+8.271%	412	2,954	+0.694%
2025-02-13	6.1300	6.6500	6.1300	6.6500	+10.833%	63	2,923	+9.023%
2025-02-12	6.0000	6.0500	5.9500	6.0000	+2.041%	257	2,923	+20.833%
2025-02-11	6.2500	6.3000	5.8800	5.8800	-6.667%	36	2,966	+23.299%
2025-02-10	6.1000	6.3300	6.1000	6.3000	+5.705%	59	2,955	+15.079%
2025-02-07	6.1600	6.2500	5.9500	5.9600	-4.640%	150	2,929	+21.644%
2025-02-06	6.3500	6.6500	6.1500	6.2500	+0.644%	26	2,884	+16.000%
2025-02-05	6.5000	6.5000	6.2100	6.2100	-2.205%	29	2,877	+16.747%
2025-02-04	6.4000	6.4000	6.3000	6.3500	+7.627%	57	2,860	+14.173%
2025-02-03	5.9500	6.0500	5.7000	5.9000	-6.349%	45	2,852	+22.881%
2025-01-31	6.2600	6.4000	6.0000	6.3000	+6.780%	68	2,823	+15.079%
2025-01-30	6.3000	6.3000	5.9000	5.9000	-1.667%	45	2,811	+22.881%
2025-01-29	6.0000	6.0500	5.9000	6.0000	-4.000%	44	2,830	+20.833%
2025-01-28	6.1800	6.3500	6.0200	6.2500	-2.496%	169	2,788	+16.000%
2025-01-27	6.7500	6.9500	6.2500	6.4100	+2.560%	43	2,857	+13.105%
2025-01-24	6.3500	6.5600	6.2500	6.2500	+4.167%	82	2,844	+16.000%
2025-01-23	6.2300	6.2300	5.8000	6.0000	-3.226%	65	2,833	+20.833%
2025-01-22	6.7500	6.7500	6.2000	6.2000	-8.148%	101	2,775	+16.935%
2025-01-21	7.1000	7.1000	6.6500	6.7500	-11.184%	92	2,763	+7.407%
2025-01-17	8.0000	8.0000	7.6000	7.6000	-2.937%	66	2,702	-4.605%
2025-01-16	7.4500	8.0000	7.4500	7.8300	+7.260%	125	2,702	-7.407%
2025-01-15	7.4000	7.4000	7.3000	7.3000	+6.569%	10	2,655	-0.685%
2025-01-14	7.3400	7.3400	6.8000	6.8500	-2.143%	7	2,653	+5.839%