Dark

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

EOD

Oct 1, 2026

5.05-5.607%(-0.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.3000	5.3000	5.0500	5.0500	-5.607%	9	4,857	0.000%
2026-09-30	5.4500	5.4500	5.3400	5.3500	+8.081%	19	4,852	-5.607%
2026-09-28	5.5900	5.6000	4.9500	4.9500	-13.913%	64	4,867	+2.020%
2026-09-25	6.0000	6.0000	5.5000	5.7500	-1.877%	23	4,858	-12.174%
2026-09-24	5.6500	5.8600	5.4500	5.8600	+10.566%	119	4,851	-13.823%
2026-09-23	5.4000	5.4000	5.2500	5.3000	-4.505%	8	4,787	-4.717%
2026-09-22	5.8000	5.8000	5.5500	5.5500	-5.128%	11	4,781	-9.009%
2026-09-21	5.7500	5.8500	5.7500	5.8500	+7.537%	6	4,772	-13.675%
2026-09-18	5.7500	5.7500	5.4000	5.4400	-13.376%	42	4,771	-7.169%
2026-09-17	6.2000	6.3000	6.2000	6.2800	+16.296%	3	4,753	-19.586%
2026-09-16	5.8500	5.8500	5.4000	5.4000	-8.475%	14	4,756	-6.481%
2026-09-15	6.0000	6.0000	5.9000	5.9000	-7.087%	15	4,745	-14.407%
2026-09-14	6.4000	6.4000	6.3500	6.3500	-5.926%	55	4,750	-20.472%
2026-09-11	6.7500	7.0300	6.6000	6.7500	+4.006%	44	4,795	-25.185%
2026-09-09	6.4900	6.4900	6.4900	6.4900	+2.205%	25	4,782	-22.188%
2026-09-08	6.2000	6.3500	6.2000	6.3500	+0.794%	5	4,804	-20.472%
2026-09-02	6.3000	6.3000	6.3000	6.3000	+3.960%	1	4,809	-19.841%
2026-09-01	6.0600	6.0600	6.0600	6.0600	-4.567%	3	4,808	-16.667%
2026-08-31	6.3500	6.3500	6.3500	6.3500	+2.090%	1	4,810	-20.472%
2026-08-28	6.2200	6.2200	6.2200	6.2200	-13.007%	6	4,811	-18.810%
2026-08-27	7.1500	7.1500	7.1500	7.1500	+5.926%	1	4,805	-29.371%
2026-08-26	6.7500	6.7500	6.7500	6.7500	-10.000%	5	4,805	-25.185%
2026-08-24	7.4000	7.5000	7.4000	7.5000	+1.351%	11	4,805	-32.667%
2026-08-21	7.0000	7.4800	7.0000	7.4000	+17.834%	51	4,816	-31.757%
2026-08-20	6.2800	6.2800	6.2800	6.2800	+3.802%	1	4,840	-19.586%
2026-08-19	5.9100	6.2300	5.8600	6.0500	+13.084%	23	4,840	-16.529%
2026-08-18	5.1500	5.3500	5.1300	5.3500	-2.015%	10	4,840	-5.607%
2026-08-17	5.4600	5.7000	5.4200	5.4600	-16.641%	28	4,838	-7.509%
2026-08-13	6.5500	6.5500	6.5500	6.5500	+1.080%	1	4,830	-22.901%
2026-08-12	6.5400	6.5900	6.4800	6.4800	-1.967%	22	4,829	-22.068%
2026-08-10	6.5700	6.6100	6.5700	6.6100	+0.456%	3	4,850	-23.601%
2026-08-07	6.5000	6.5800	6.5000	6.5800	+5.788%	14	4,852	-23.252%
2026-08-06	6.2000	6.2200	6.2000	6.2200	-0.321%	49	4,856	-18.810%
2026-08-05	6.3000	6.3000	6.2400	6.2400	-2.500%	2	4,829	-19.071%
2026-08-04	6.3700	6.5300	6.3700	6.4000	+1.587%	64	4,830	-21.094%
2026-07-31	6.3900	6.5000	6.0000	6.3000	-17.105%	206	4,819	-19.841%
2026-07-30	7.2000	7.6000	7.2000	7.6000	+8.571%	24	4,739	-33.553%
2026-07-29	7.5500	7.5500	7.0000	7.0000	-6.791%	21	4,721	-27.857%
2026-07-27	7.5100	7.5100	7.5100	7.5100	+12.932%	7	4,721	-32.756%
2026-07-24	7.2700	7.2700	6.6300	6.6500	-8.276%	111	4,728	-24.060%
2026-07-23	7.5400	7.5400	7.2500	7.2500	-8.228%	40	4,666	-30.345%
2026-07-22	8.4000	8.4000	7.9000	7.9000	-4.474%	17	4,639	-36.076%
2026-07-21	8.2700	8.2700	8.2700	8.2700	+2.351%	1	4,624	-38.936%
2026-07-20	8.0000	8.2500	8.0000	8.0800	+1.000%	9	4,625	-37.500%
2026-07-17	7.7700	8.0000	7.7700	8.0000	+5.263%	5	4,628	-36.875%
2026-07-16	8.0600	8.0600	7.6000	7.6000	-16.667%	74	4,628	-33.553%
2026-07-15	9.1200	9.1200	9.1200	9.1200	+11.902%	1	4,611	-44.627%
2026-07-13	8.1500	8.1500	8.1500	8.1500	-6.322%	1	4,612	-38.037%
2026-07-10	9.1000	9.2000	8.7000	8.7000	-1.695%	63	4,612	-41.954%
2026-07-09	8.6500	8.8500	8.6200	8.8500	+15.686%	56	4,594	-42.938%
2026-07-08	6.9500	7.6500	6.9000	7.6500	-1.923%	124	4,599	-33.987%
2026-07-07	8.6000	8.7200	7.8000	7.8000	-27.442%	67	4,614	-35.256%
2026-07-06	10.5000	10.7500	10.2500	10.7500	+15.591%	18	4,604	-53.023%
2026-07-02	8.7000	10.4500	8.7000	9.3000	+14.815%	201	4,633	-45.699%
2026-07-01	8.3000	8.3600	8.1000	8.1000	+0.621%	89	4,633	-37.654%
2026-06-30	7.8000	8.0500	7.8000	8.0500	+3.737%	12	4,705	-37.267%
2026-06-29	7.2500	7.9500	7.2500	7.7600	+17.576%	4	4,708	-34.923%
2026-06-26	5.9000	6.6000	5.9000	6.6000	+13.402%	13	4,712	-23.485%
2026-06-25	5.6600	5.8200	5.6600	5.8200	+3.743%	4	4,715	-13.230%
2026-06-24	6.1000	6.1000	5.6100	5.6100	-8.033%	12	4,715	-9.982%
2026-06-23	6.5000	6.5000	5.9500	6.1000	-6.154%	22	4,713	-17.213%
2026-06-22	6.5300	6.5300	6.3100	6.5000	-10.468%	15	4,704	-22.308%
2026-06-18	7.3200	7.3200	7.2600	7.2600	-6.080%	4	4,694	-30.441%
2026-06-17	7.6000	7.7300	7.3500	7.7300	+10.271%	3	4,694	-34.670%
2026-06-16	7.3700	7.3700	6.8900	7.0100	-12.375%	54	4,694	-27.960%
2026-06-15	7.9000	8.0000	7.8000	8.0000	+6.525%	24	4,655	-36.875%
2026-06-12	7.5100	7.5100	7.5100	7.5100	+25.167%	1	4,655	-32.756%
2026-06-10	6.5500	7.0000	6.0000	6.0000	-14.894%	11	4,655	-15.833%
2026-06-09	8.0000	8.0000	6.4700	7.0500	-14.545%	11	4,651	-28.369%
2026-06-08	7.5000	8.2500	7.5000	8.2500	+9.854%	9	4,645	-38.788%
2026-06-05	8.7500	8.7500	7.2700	7.5100	-20.106%	15	4,652	-32.756%
2026-06-04	8.8500	9.4000	8.8500	9.4000	+2.174%	15	4,643	-46.277%
2026-06-03	9.0000	9.2000	8.5500	9.2000	+12.883%	43	4,645	-45.109%
2026-06-02	8.2000	8.4000	7.7500	8.1500	+3.165%	37	4,647	-38.037%
2026-06-01	7.5000	8.2100	7.5000	7.9000	+7.776%	90	4,645	-36.076%
2026-05-29	6.3500	7.7000	6.3500	7.3300	+15.433%	43	4,635	-31.105%
2026-05-28	6.1400	6.3500	6.1400	6.3500	+7.627%	9	4,646	-20.472%
2026-05-27	5.9000	6.0500	5.9000	5.9000	+1.549%	18	4,652	-14.407%
2026-05-26	5.8000	5.8500	5.8000	5.8100	+4.685%	4	4,664	-13.081%
2026-05-22	5.6000	5.6000	5.4000	5.5500	+0.543%	40	4,665	-9.009%
2026-05-21	5.3000	5.5500	5.3000	5.5200	+10.400%	22	4,676	-8.514%
2026-05-20	4.5500	5.0000	4.5500	5.0000	+10.865%	11	4,676	+1.000%
2026-05-19	4.2600	4.5100	4.2600	4.5100	-4.043%	388	4,770	+11.973%
2026-05-18	4.7000	4.7500	4.6500	4.7000	-9.615%	42	4,770	+7.447%
2026-05-15	5.0600	5.3000	5.0600	5.2000	-7.473%	5	4,770	-2.885%
2026-05-14	5.5500	5.6200	5.5500	5.6200	+0.357%	5	4,760	-10.142%
2026-05-13	5.5500	5.7000	5.5500	5.6000	+6.262%	13	4,772	-9.821%
2026-05-12	5.3200	5.3200	5.0000	5.2700	-1.495%	19	4,772	-4.175%
2026-05-11	5.4200	5.4200	5.3500	5.3500	-1.835%	2	4,772	-5.607%
2026-05-08	5.2000	5.4500	5.1400	5.4500	+0.926%	5	4,766	-7.339%
2026-05-07	5.8000	5.8000	5.4000	5.4000	-7.216%	22	4,764	-6.481%
2026-05-06	5.9500	5.9500	5.8200	5.8200	-3.802%	15	4,766	-13.230%
2026-05-05	5.9000	6.0500	5.9000	6.0500	+3.066%	5	4,756	-16.529%
2026-05-04	6.3000	6.3000	5.6000	5.8700	-6.825%	40	4,752	-13.969%
2026-05-01	6.6500	6.6500	6.3000	6.3000	-17.647%	22	4,762	-19.841%
2026-04-30	7.5000	7.6900	7.5000	7.6500	+6.250%	18	4,762	-33.987%
2026-04-28	7.2000	7.2000	7.2000	7.2000	-6.494%	1	4,760	-29.861%
2026-04-27	7.7000	7.7000	7.7000	7.7000	-4.938%	1	4,761	-34.416%
2026-04-23	8.2400	8.2400	8.1000	8.1000	-7.955%	10	4,762	-37.654%
2026-04-22	8.5000	9.0500	8.5000	8.8000	+7.711%	9	4,759	-42.614%
2026-04-21	8.4000	8.4000	8.1700	8.1700	+1.617%	6	4,765	-38.188%
2026-04-20	8.1000	8.1000	8.0400	8.0400	-3.713%	16	4,765	-37.189%
2026-04-17	8.3000	8.6600	8.3000	8.3500	+5.296%	56	4,776	-39.521%
2026-04-16	7.9500	7.9500	7.9300	7.9300	+5.033%	2	4,812	-36.318%
2026-04-15	7.4500	7.5500	7.4500	7.5500	+5.594%	75	4,811	-33.113%
2026-04-13	6.7100	7.2000	6.7100	7.1500	+6.716%	112	4,861	-29.371%
2026-04-10	7.0000	7.0200	6.7000	6.7000	+1.979%	4	4,874	-24.627%
2026-04-08	6.4000	6.5700	6.4000	6.5700	+5.457%	5	4,878	-23.135%
2026-04-07	6.1000	6.2500	6.1000	6.2300	-7.704%	36	4,883	-18.941%
2026-04-06	7.0500	7.0500	6.7000	6.7500	+0.746%	4	4,864	-25.185%
2026-04-02	6.7000	6.7000	6.7000	6.7000	+8.065%	1	4,861	-24.627%
2026-03-31	6.2000	6.2000	6.2000	6.2000	+0.813%	2	4,861	-18.548%
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	-19.841%
2026-03-26	7.0000	7.0000	6.8700	6.9000	-4.300%	75	4,849	-26.812%
2026-03-25	7.1000	7.3000	7.1000	7.2100	+1.549%	10	4,859	-29.958%
2026-03-24	7.1000	7.1000	7.1000	7.1000	-4.054%	2	4,859	-28.873%
2026-03-23	7.2000	7.4000	7.2000	7.4000	+11.278%	31	4,857	-31.757%
2026-03-20	6.8000	6.8000	6.6000	6.6500	-7.639%	20	4,886	-24.060%
2026-03-19	8.2000	8.2000	7.1000	7.2000	-1.099%	39	4,870	-29.861%
2026-03-17	6.8000	7.4700	6.8000	7.2800	+7.852%	10	4,847	-30.632%
2026-03-16	6.7000	6.7500	6.7000	6.7500	+3.369%	32	4,842	-25.185%
2026-03-13	6.9500	6.9500	6.4500	6.5300	-6.714%	37	4,842	-22.665%
2026-03-12	7.7500	7.7500	7.0000	7.0000	-13.580%	36	4,836	-27.857%
2026-03-11	8.0500	8.1000	8.0500	8.1000	-0.613%	9	4,840	-37.654%
2026-03-10	8.0000	8.9000	8.0000	8.1500	+11.187%	83	4,840	-38.037%
2026-03-09	7.0000	7.3300	6.7500	7.3300	+3.972%	54	4,911	-31.105%
2026-03-06	6.7400	7.0500	6.7400	7.0500	+3.676%	41	4,885	-28.369%
2026-03-05	6.5000	6.8000	6.5000	6.8000	+3.817%	106	4,863	-25.735%
2026-03-04	6.7200	6.7200	6.5000	6.5500	-3.676%	18	4,824	-22.901%
2026-03-03	6.4000	6.8100	6.4000	6.8000	+1.341%	7	4,826	-25.735%
2026-03-02	6.7100	6.7100	6.7100	6.7100	-2.329%	1	4,829	-24.739%
2026-02-27	6.8500	6.8700	6.8500	6.8700	-4.318%	8	4,828	-26.492%
2026-02-26	7.1800	7.1800	7.1800	7.1800	+2.571%	2	4,821	-29.666%
2026-02-25	7.2500	7.2500	6.8400	7.0000	+2.941%	29	4,800	-27.857%
2026-02-24	6.7700	6.8000	6.7700	6.8000	+3.343%	2	4,800	-25.735%
2026-02-23	6.9500	6.9500	6.5500	6.5800	-3.660%	19	4,801	-23.252%
2026-02-20	6.7500	6.9500	6.7500	6.8300	-1.014%	17	4,805	-26.061%
2026-02-19	7.4000	7.4000	6.9000	6.9000	-10.968%	42	4,807	-26.812%
2026-02-18	8.5000	8.5000	7.7500	7.7500	-7.738%	40	4,806	-34.839%
2026-02-17	8.9600	8.9600	8.1000	8.4000	-8.497%	40	4,768	-39.881%
2026-02-13	8.9500	9.7600	7.9000	9.1800	+54.806%	201	4,855	-44.989%
2026-02-12	6.1200	6.1200	5.9300	5.9300	-5.873%	25	4,855	-14.840%
2026-02-11	6.8100	6.8100	6.1700	6.3000	-10.000%	32	4,840	-19.841%
2026-02-10	7.2500	7.2500	6.9000	7.0000	+5.263%	25	4,830	-27.857%
2026-02-09	6.5000	6.8000	6.2000	6.6500	-1.481%	60	4,835	-24.060%
2026-02-06	6.3800	6.7500	6.3800	6.7500	+19.048%	24	4,817	-25.185%
2026-02-05	6.0000	6.0300	5.4000	5.6700	-9.280%	67	4,813	-10.935%
2026-02-04	6.2500	6.2500	6.2500	6.2500	+3.306%	11	4,832	-19.200%
2026-02-03	6.3500	6.3500	6.0000	6.0500	-4.724%	129	4,843	-16.529%
2026-02-02	6.5000	6.5000	6.3500	6.3500	-2.308%	29	4,963	-20.472%
2026-01-30	7.0000	7.0000	6.3200	6.5000	-7.143%	111	4,967	-22.308%
2026-01-29	6.8500	7.0000	6.8200	7.0000	-3.448%	5	4,952	-27.857%
2026-01-28	7.0500	7.2500	6.9000	7.2500	+3.276%	69	4,953	-30.345%
2026-01-27	7.1500	7.2000	6.8800	7.0200	-5.135%	100	4,888	-28.063%
2026-01-26	7.4100	7.4800	7.4000	7.4000	-3.268%	3	4,921	-31.757%
2026-01-23	7.5000	7.6500	7.4500	7.6500	-5.556%	10	4,919	-33.987%
2026-01-22	8.3500	8.4700	8.1000	8.1000	+1.887%	19	4,917	-37.654%
2026-01-21	8.0000	8.0000	7.9500	7.9500	+2.185%	4	4,935	-36.478%
2026-01-20	7.8000	7.9500	7.7800	7.7800	-6.265%	12	4,939	-35.090%
2026-01-16	8.8500	8.8500	8.2200	8.3000	-2.924%	64	4,877	-39.157%
2026-01-15	8.8500	8.8500	8.5500	8.5500	-4.682%	35	4,877	-40.936%
2026-01-14	9.7000	9.7000	8.7900	8.9700	-14.163%	130	4,877	-43.701%
2026-01-13	10.5000	10.6000	10.4500	10.4500	-2.791%	13	4,759	-51.675%
2026-01-09	11.1000	11.1000	10.7500	10.7500	-8.898%	12	4,751	-53.023%
2026-01-08	11.8600	12.5500	11.8000	11.8000	-1.667%	19	4,749	-57.203%
2026-01-07	11.8900	12.0000	11.8900	12.0000	+10.294%	6	4,733	-57.917%
2026-01-06	11.2000	11.2000	10.5000	10.8800	-1.538%	53	4,734	-53.585%
2026-01-05	11.6400	11.6400	10.8500	11.0500	+5.238%	14	4,782	-54.299%
2026-01-02	12.0000	12.0000	10.5000	10.5000	-8.297%	11	4,772	-51.905%
2025-12-31	11.0000	11.4500	11.0000	11.4500	+1.778%	53	4,729	-55.895%
2025-12-30	11.0000	11.3500	11.0000	11.2500	-8.907%	12	4,729	-55.111%
2025-12-29	12.2000	12.3500	12.2000	12.3500	-2.756%	12	4,723	-59.109%
2025-12-26	12.5000	12.7000	12.5000	12.7000	+1.276%	3	4,733	-60.236%
2025-12-24	12.5400	12.5400	12.5400	12.5400	+1.129%	1	4,735	-59.729%
2025-12-23	12.7500	12.7500	12.3200	12.4000	-6.415%	9	4,735	-59.274%
2025-12-22	13.9000	13.9000	13.2500	13.2500	-6.028%	4	4,733	-61.887%
2025-12-19	12.0000	14.1000	12.0000	14.1000	+19.694%	90	4,735	-64.184%
2025-12-18	10.2500	12.0000	10.2300	11.7800	+23.351%	54	4,750	-57.131%
2025-12-17	9.5500	9.5500	9.5500	9.5500	-2.051%	1	4,750	-47.120%
2025-12-16	9.5000	9.7500	9.5000	9.7500	-7.143%	37	4,751	-48.205%
2025-12-15	10.7000	11.0400	10.4500	10.5000	0.000%	8	4,721	-51.905%
2025-12-12	9.3500	10.9000	9.3500	10.5000	+23.529%	45	4,721	-51.905%
2025-12-11	8.7000	10.0000	8.0000	8.5000	-8.602%	18	4,705	-40.588%
2025-12-10	10.0000	10.0000	9.3000	9.3000	-1.274%	2	4,701	-45.699%
2025-12-09	9.2000	9.4200	9.2000	9.4200	+2.838%	5	4,701	-46.391%
2025-12-08	9.1600	9.1600	9.1600	9.1600	-7.475%	1	4,705	-44.869%
2025-12-05	9.9400	10.2400	9.9000	9.9000	+6.452%	17	4,705	-48.990%
2025-12-04	9.8000	9.8000	9.3000	9.3000	-1.064%	49	4,715	-45.699%
2025-12-03	9.0000	9.5000	9.0000	9.4000	-1.053%	15	4,718	-46.277%
2025-12-02	9.0000	9.5000	8.9700	9.5000	-1.860%	45	4,718	-46.842%
2025-12-01	9.0000	9.6800	9.0000	9.6800	+9.379%	15	4,759	-47.831%
2025-11-28	8.8500	8.8500	8.8500	8.8500	+7.927%	2	4,748	-42.938%
2025-11-26	8.2000	8.2000	8.2000	8.2000	+19.708%	100	4,850	-38.415%
2025-11-24	6.8500	6.8500	6.8500	6.8500	+4.103%	1	4,850	-26.277%
2025-11-21	6.2100	6.5800	6.2100	6.5800	-5.324%	75	4,850	-23.252%
2025-11-20	7.3000	7.9500	6.9500	6.9500	+3.423%	15	4,775	-27.338%
2025-11-19	6.5500	6.7200	6.5500	6.7200	-7.945%	35	4,787	-24.851%
2025-11-18	6.7800	7.3000	6.7800	7.3000	+3.546%	21	4,752	-30.822%
2025-11-17	7.0000	7.2100	7.0000	7.0500	-2.759%	51	4,736	-28.369%
2025-11-14	8.0000	8.0000	7.2500	7.2500	-12.965%	31	4,709	-30.345%
2025-11-13	9.1700	9.2200	8.2300	8.3300	-7.444%	54	4,680	-39.376%
2025-11-12	8.6000	9.0000	8.2000	9.0000	-7.216%	20	4,704	-43.889%
2025-11-11	8.1600	9.8000	8.1600	9.7000	+16.867%	206	4,699	-47.938%
2025-11-10	7.3000	8.3900	7.1500	8.3000	+11.409%	137	4,689	-39.157%
2025-11-06	7.4000	7.4500	6.2500	7.4500	-3.121%	81	4,778	-32.215%
2025-11-05	5.7000	7.7800	5.7000	7.6900	+52.277%	133	4,723	-34.330%
2025-11-04	5.4600	5.4600	5.0500	5.0500	-10.777%	33	4,782	0.000%
2025-11-03	5.7700	5.7700	5.6100	5.6600	-0.702%	85	4,743	-10.777%
2025-10-31	5.4000	5.7000	5.4000	5.7000	+5.556%	54	4,743	-11.404%
2025-10-30	5.4500	5.4500	5.4000	5.4000	-8.475%	2	4,699	-6.481%
2025-10-29	5.9500	5.9800	5.9000	5.9000	+6.306%	101	4,698	-14.407%
2025-10-28	5.6000	5.6500	5.5500	5.5500	-4.475%	53	4,738	-9.009%
2025-10-27	5.4000	5.8100	5.3500	5.8100	+9.623%	21	4,697	-13.081%
2025-10-24	5.3000	5.3000	5.3000	5.3000	-0.935%	4	4,697	-4.717%
2025-10-23	5.3000	5.4500	5.3000	5.3500	+0.943%	13	4,697	-5.607%
2025-10-22	5.4000	5.5000	5.3000	5.3000	-3.636%	33	4,691	-4.717%
2025-10-21	5.6000	5.6000	5.5000	5.5000	+1.852%	12	4,660	-8.182%
2025-10-20	5.3000	5.4000	5.1500	5.4000	+0.935%	5	4,651	-6.481%
2025-10-17	5.3300	5.3500	5.3300	5.3500	0.000%	10	4,649	-5.607%
2025-10-16	5.6000	5.6000	5.3500	5.3500	-6.140%	2	4,651	-5.607%
2025-10-15	5.5500	5.8100	5.5500	5.7000	+2.703%	80	4,650	-11.404%
2025-10-14	5.2800	5.5500	5.2800	5.5500	+2.778%	4	4,600	-9.009%
2025-10-13	5.4900	5.4900	5.4000	5.4000	+3.250%	5	4,597	-6.481%
2025-10-10	5.6000	5.6000	5.2300	5.2300	-1.321%	12	4,599	-3.442%
2025-10-09	5.5500	5.5500	5.3000	5.3000	-2.930%	16	4,590	-4.717%
2025-10-08	5.5000	5.6500	5.4600	5.4600	-2.500%	20	4,575	-7.509%
2025-10-07	5.8500	5.8700	5.6000	5.6000	-5.085%	37	4,581	-9.821%
2025-10-06	6.0000	6.0500	5.9000	5.9000	+0.855%	102	4,581	-14.407%
2025-10-03	5.9000	5.9000	5.6400	5.8500	-0.847%	16	4,500	-13.675%
2025-10-02	6.1000	6.1000	5.6000	5.9000	-13.235%	193	4,499	-14.407%
2025-10-01	7.0500	7.0500	6.8000	6.8000	-1.163%	6	4,388	-25.735%
2025-09-30	7.0000	7.1200	6.7000	6.8800	-5.753%	16	4,385	-26.599%
2025-09-29	7.3000	7.4300	7.3000	7.3000	-3.947%	8	4,379	-30.822%
2025-09-26	7.7000	7.7500	7.5500	7.6000	+2.703%	12	4,382	-33.553%
2025-09-25	7.4400	7.8500	7.4000	7.4000	-5.128%	10	4,381	-31.757%
2025-09-24	7.1500	7.9000	7.1500	7.8000	+5.548%	14	4,385	-35.256%
2025-09-23	7.1500	7.6000	7.1500	7.3900	+1.931%	155	4,379	-31.664%
2025-09-22	6.3600	7.3800	6.3600	7.2500	+11.538%	119	4,248	-30.345%
2025-09-19	6.3500	6.5000	6.0000	6.5000	-5.248%	24	4,175	-22.308%
2025-09-18	6.3500	6.9000	6.3500	6.8600	+8.031%	29	4,156	-26.385%
2025-09-17	6.4400	6.6500	6.3500	6.3500	-0.781%	29	4,142	-20.472%
2025-09-16	6.1000	6.6700	6.1000	6.4000	+9.402%	61	4,127	-21.094%
2025-09-15	6.0500	6.0500	5.6900	5.8500	+2.452%	144	4,120	-13.675%
2025-09-12	5.8000	5.8000	5.0000	5.7100	-7.903%	118	4,072	-11.559%
2025-09-11	6.5000	6.6500	6.2000	6.2000	+1.473%	40	3,954	-18.548%
2025-09-10	6.0500	6.3000	6.0000	6.1100	+1.833%	20	3,935	-17.349%
2025-09-09	5.9900	6.1000	5.9500	6.0000	-1.639%	31	3,922	-15.833%
2025-09-08	6.0500	6.2800	6.0500	6.1000	-6.154%	33	3,892	-17.213%
2025-09-05	6.2000	6.5500	6.2000	6.5000	+11.111%	50	3,886	-22.308%
2025-09-04	5.7000	5.9000	5.6500	5.8500	-16.429%	48	3,899	-13.675%
2025-09-03	6.0500	7.0000	6.0500	7.0000	+16.667%	46	3,872	-27.857%
2025-09-02	5.6000	6.0000	5.5000	6.0000	+5.263%	63	3,880	-15.833%
2025-08-29	5.8500	5.8900	5.5600	5.7000	-1.042%	7	3,824	-11.404%
2025-08-28	5.4000	5.7600	5.4000	5.7600	+4.537%	26	3,824	-12.326%
2025-08-27	5.5100	5.5100	5.5100	5.5100	+0.364%	1	3,833	-8.348%
2025-08-26	5.2800	5.4900	5.2000	5.4900	+2.617%	26	3,832	-8.015%
2025-08-25	5.6000	5.6200	5.2500	5.3500	-0.742%	65	3,833	-5.607%
2025-08-22	4.6000	5.3900	4.6000	5.3900	+21.124%	118	3,875	-6.308%
2025-08-21	4.4500	4.4500	4.4500	4.4500	0.000%	2	3,901	+13.483%
2025-08-20	4.4900	4.4900	4.4500	4.4500	-4.915%	16	3,901	+13.483%
2025-08-19	4.8000	4.8000	4.5800	4.6800	-2.703%	67	3,885	+7.906%
2025-08-18	4.6300	4.8100	4.6300	4.8100	+0.839%	11	3,883	+4.990%
2025-08-15	4.6000	4.8000	4.6000	4.7700	+4.835%	41	3,888	+5.870%
2025-08-14	4.4000	4.6000	4.4000	4.5500	-2.151%	205	3,882	+10.989%
2025-08-13	4.4500	4.6500	4.4500	4.6500	+3.333%	21	3,879	+8.602%
2025-08-12	4.3000	4.5000	4.2500	4.5000	-0.881%	56	3,900	+12.222%
2025-08-11	4.6500	4.6500	4.5400	4.5400	+3.417%	40	3,935	+11.233%
2025-08-08	4.6000	4.6000	4.3900	4.3900	-5.184%	61	3,903	+15.034%
2025-08-07	4.4500	4.6300	4.4500	4.6300	+8.431%	156	3,916	+9.071%
2025-08-06	4.5000	4.6500	4.2600	4.2700	-9.916%	69	3,990	+18.267%
2025-08-05	4.8500	4.8500	4.6500	4.7400	-2.669%	84	3,957	+6.540%
2025-08-04	5.2000	5.2000	4.8500	4.8700	-0.205%	23	3,901	+3.696%
2025-08-01	5.1000	5.2000	4.8500	4.8800	-9.963%	95	3,886	+3.484%
2025-07-31	5.4400	5.4900	5.2500	5.4200	+2.072%	58	3,830	-6.827%
2025-07-30	5.4000	5.5100	5.3100	5.3100	-4.324%	19	3,824	-4.896%
2025-07-29	5.7000	5.7000	5.5500	5.5500	-9.756%	2	3,831	-9.009%
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	-19.200%
2025-07-24	5.9000	5.9000	5.8900	5.9000	-6.940%	35	3,842	-14.407%
2025-07-23	6.4000	6.4000	6.2500	6.3400	-0.938%	61	3,835	-20.347%
2025-07-22	6.1000	6.6200	6.1000	6.4000	+5.785%	6	3,832	-21.094%
2025-07-21	6.4000	6.4000	6.0000	6.0500	-1.144%	155	3,830	-16.529%
2025-07-18	5.5000	6.2000	5.4500	6.1200	+9.286%	63	3,858	-17.484%
2025-07-17	5.6500	5.8400	5.4000	5.6000	+13.131%	62	3,834	-9.821%
2025-07-16	5.0000	5.0200	4.8000	4.9500	-6.604%	64	3,839	+2.020%
2025-07-15	5.7500	5.7500	5.3000	5.3000	+1.923%	12	3,856	-4.717%
2025-07-14	5.2500	5.3000	5.2000	5.2000	-7.143%	11	3,856	-2.885%
2025-07-11	5.6000	5.6000	5.6000	5.6000	-4.274%	5	3,858	-9.821%
2025-07-10	5.7300	5.9000	5.7300	5.8500	+3.540%	12	3,854	-13.675%
2025-07-09	5.8000	5.8100	5.6500	5.6500	-1.568%	94	3,860	-10.619%
2025-07-08	5.5000	5.8700	5.5000	5.7400	+6.296%	65	3,869	-12.021%
2025-07-07	5.3000	5.4000	5.2000	5.4000	-6.087%	78	3,815	-6.481%
2025-07-03	5.9500	6.0000	5.7500	5.7500	+4.356%	15	3,799	-12.174%
2025-07-02	5.9500	5.9500	5.5100	5.5100	-4.174%	41	3,799	-8.348%
2025-07-01	5.7500	5.7500	5.7000	5.7500	-6.807%	4	3,812	-12.174%
2025-06-30	6.2500	6.2500	6.1700	6.1700	+1.983%	2	3,811	-18.152%
2025-06-27	6.3000	6.3000	6.0500	6.0500	-6.202%	8	3,810	-16.529%
2025-06-26	6.5000	6.5000	6.4500	6.4500	+0.781%	17	3,812	-21.705%
2025-06-24	6.4900	6.4900	6.4000	6.4000	+0.787%	6	3,806	-21.094%
2025-06-23	6.4000	6.5000	6.2500	6.3500	+2.917%	125	3,803	-20.472%
2025-06-20	6.2500	6.4000	6.1700	6.1700	-3.594%	34	3,699	-18.152%
2025-06-18	6.4000	6.4000	6.4000	6.4000	+4.065%	1	3,697	-21.094%
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	-21.094%
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	-23.018%
2025-06-11	7.3000	7.3500	6.7500	6.7500	-3.571%	9	3,800	-25.185%
2025-06-10	6.9000	7.0600	6.8600	7.0000	-0.709%	35	3,806	-27.857%
2025-06-09	6.6300	7.0500	6.6300	7.0500	+6.015%	7	3,817	-28.369%
2025-06-06	6.4000	6.7000	6.4000	6.6500	+3.906%	44	3,822	-24.060%
2025-06-05	6.5000	6.7500	6.4000	6.4000	-2.290%	21	3,811	-21.094%
2025-06-04	6.6000	6.7500	6.5500	6.5500	-6.026%	19	3,811	-22.901%
2025-06-03	7.1400	7.1500	6.9500	6.9700	+5.128%	29	3,805	-27.547%
2025-06-02	6.8900	6.8900	6.4500	6.6300	-6.356%	21	3,804	-23.831%
2025-05-30	7.3000	7.3000	7.0800	7.0800	-4.711%	8	3,787	-28.672%
2025-05-29	7.7700	7.9500	7.4300	7.4300	-8.045%	8	3,785	-32.032%
2025-05-28	7.7800	8.0800	7.7800	8.0800	+6.316%	7	3,779	-37.500%
2025-05-27	7.5500	7.7500	7.4600	7.6000	-6.173%	99	3,781	-33.553%
2025-05-23	7.9000	8.1000	7.9000	8.1000	-0.857%	40	3,747	-37.654%
2025-05-22	8.1700	8.1700	8.1700	8.1700	-8.305%	5	3,747	-38.188%
2025-05-21	9.0500	9.1800	8.8000	8.9100	-2.088%	25	3,747	-43.322%
2025-05-20	8.6700	9.3000	8.6700	9.1000	+5.814%	64	3,747	-44.505%
2025-05-19	8.0900	8.6000	8.0900	8.6000	+6.173%	311	3,735	-41.279%
2025-05-16	8.0000	8.1000	7.9000	8.1000	+6.579%	40	3,736	-37.654%
2025-05-15	7.7000	7.9500	7.6000	7.6000	+2.703%	39	3,745	-33.553%
2025-05-14	7.4000	7.4000	7.4000	7.4000	+0.680%	3	3,758	-31.757%
2025-05-13	7.5000	7.5000	7.2000	7.3500	+3.521%	96	3,755	-31.293%
2025-05-12	7.2500	7.3000	7.1000	7.1000	+0.709%	36	3,790	-28.873%
2025-05-09	6.7000	7.2000	6.7000	7.0500	+6.818%	120	3,788	-28.369%
2025-05-08	5.7000	6.6000	5.7000	6.6000	+20.000%	54	3,760	-23.485%
2025-05-07	6.3000	6.3000	5.5000	5.5000	-12.698%	68	3,769	-8.182%
2025-05-06	6.2400	6.3800	6.1500	6.3000	+1.286%	33	3,753	-19.841%
2025-05-05	6.5000	6.5000	6.1000	6.2200	-5.758%	86	3,730	-18.810%
2025-05-02	6.6200	6.6300	6.5000	6.6000	+3.125%	56	3,650	-23.485%
2025-05-01	6.3000	6.8500	6.3000	6.4000	+2.400%	48	3,651	-21.094%
2025-04-30	6.1000	6.2500	6.0000	6.2500	+1.626%	32	3,672	-19.200%
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	-17.213%
2025-04-25	5.4000	5.5200	5.4000	5.5200	+5.143%	82	3,703	-8.514%
2025-04-24	5.1000	5.2500	5.1000	5.2500	-0.943%	7	3,712	-3.810%
2025-04-23	5.2500	5.3400	5.0500	5.3000	+9.278%	59	3,712	-4.717%
2025-04-22	4.8000	4.9200	4.8000	4.8500	+10.227%	6	3,712	+4.124%
2025-04-21	4.7000	4.7000	4.3900	4.4000	-10.569%	56	3,709	+14.773%
2025-04-17	4.9500	5.0000	4.9000	4.9200	+2.500%	30	3,654	+2.642%
2025-04-16	5.0000	5.1600	4.8000	4.8000	-5.882%	20	3,654	+5.208%
2025-04-15	5.2500	5.2500	5.1000	5.1000	-2.486%	24	3,649	-0.980%
2025-04-14	5.0300	5.2300	5.0000	5.2300	+10.105%	65	3,626	-3.442%
2025-04-11	4.6500	4.8000	4.5600	4.7500	+2.151%	64	3,636	+6.316%
2025-04-10	5.0000	5.0000	4.6000	4.6500	-7.921%	30	3,617	+8.602%
2025-04-09	4.5200	5.2000	4.5200	5.0500	+11.726%	22	3,589	0.000%
2025-04-08	5.3500	5.3500	4.3900	4.5200	-3.212%	67	3,584	+11.726%
2025-04-07	4.4000	5.9000	4.4000	4.6700	-4.888%	114	3,527	+8.137%
2025-04-04	4.6500	4.9100	4.3000	4.9100	-3.156%	188	3,614	+2.851%
2025-04-03	5.6000	5.6000	4.8000	5.0700	-9.464%	192	3,582	-0.394%
2025-04-02	6.0500	6.0500	5.6000	5.6000	-11.811%	105	3,434	-9.821%
2025-04-01	6.0000	6.5500	5.6500	6.3500	+10.435%	22	3,375	-20.472%
2025-03-31	5.2500	5.8500	5.2500	5.7500	+2.679%	1,221	3,375	-12.174%
2025-03-28	5.8500	5.8700	5.5000	5.6000	-11.111%	448	4,279	-9.821%
2025-03-27	5.2500	6.3800	5.2500	6.3000	+20.000%	338	4,499	-19.841%
2025-03-26	5.7100	5.7100	5.2000	5.2500	-4.545%	76	4,395	-3.810%
2025-03-25	5.2000	5.5000	5.1800	5.5000	+1.476%	6	4,466	-8.182%
2025-03-24	5.1000	5.4200	5.1000	5.4200	+9.054%	177	4,467	-6.827%
2025-03-21	4.5600	4.9800	4.5600	4.9700	+10.444%	78	4,473	+1.610%
2025-03-20	4.7000	4.7000	4.4500	4.5000	-6.250%	535	4,488	+12.222%
2025-03-19	4.8400	5.0500	4.8000	4.8000	+1.053%	55	3,957	+5.208%
2025-03-18	4.6000	5.0500	4.5700	4.7500	+3.261%	62	3,964	+6.316%
2025-03-17	4.4000	4.6500	4.4000	4.6000	+5.023%	93	3,976	+9.783%
2025-03-14	4.3000	4.4000	4.2500	4.3800	+2.576%	316	3,912	+15.297%
2025-03-13	4.6500	4.6500	4.2500	4.2700	-8.565%	35	3,791	+18.267%