Dark

RIVN20270115C12
RIVN Jan 15 2027 12.00 Call (RIVN270115C00012000)
option OPRA

EOD

Oct 1, 2026

3.60-4.000%(-0.15)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6900	3.7000	3.5900	3.6000	-4.000%	103	4,583	0.000%
2026-09-30	3.8500	3.8500	3.7500	3.7500	-3.846%	4	4,533	-4.000%
2026-09-29	3.9000	3.9000	3.9000	3.9000	+6.849%	73	4,530	-7.692%
2026-09-28	4.0000	4.0000	3.6500	3.6500	-9.204%	27	4,540	-1.370%
2026-09-25	4.2400	4.2400	4.0200	4.0200	-4.286%	20	4,537	-10.448%
2026-09-24	3.8500	4.2000	3.8500	4.2000	+10.526%	14	4,552	-14.286%
2026-09-23	3.8000	3.8000	3.6800	3.8000	-3.061%	11	4,554	-5.263%
2026-09-22	4.2500	4.2500	3.9200	3.9200	-8.197%	21	4,547	-8.163%
2026-09-21	4.2000	4.2700	4.2000	4.2700	+10.909%	15	4,544	-15.691%
2026-09-18	4.1000	4.1000	3.8400	3.8500	-18.947%	286	4,545	-6.494%
2026-09-17	4.5000	4.7500	4.5000	4.7500	+25.000%	6	4,363	-24.211%
2026-09-16	4.0500	4.0500	3.8000	3.8000	-10.588%	106	4,366	-5.263%
2026-09-15	4.4500	4.4500	4.2500	4.2500	-10.148%	25	4,269	-15.294%
2026-09-14	4.7200	4.7300	4.7200	4.7300	-7.255%	150	4,269	-23.890%
2026-09-11	5.1700	5.1700	5.1000	5.1000	+2.823%	36	4,269	-29.412%
2026-09-10	4.9600	4.9600	4.9600	4.9600	+1.224%	3	4,268	-27.419%
2026-09-09	4.9000	4.9000	4.9000	4.9000	+11.364%	1	4,265	-26.531%
2026-09-04	4.5500	4.5500	4.4000	4.4000	-1.345%	7	4,270	-18.182%
2026-09-02	4.7500	4.7500	4.4600	4.4600	-0.446%	3	4,270	-19.283%
2026-09-01	4.5500	4.5500	4.4800	4.4800	-9.495%	6	4,271	-19.643%
2026-08-31	4.9500	4.9500	4.9500	4.9500	+6.911%	1	4,276	-27.273%
2026-08-28	4.7500	4.8000	4.5500	4.6300	-16.275%	20	4,276	-22.246%
2026-08-27	5.5300	5.5300	5.5300	5.5300	+12.857%	10	4,275	-34.901%
2026-08-26	5.0000	5.0000	4.9000	4.9000	-13.274%	2	4,275	-26.531%
2026-08-25	5.5100	5.6500	5.5100	5.6500	+0.355%	29	4,274	-36.283%
2026-08-24	5.7000	5.7000	5.6300	5.6300	-4.576%	33	4,274	-36.057%
2026-08-21	5.2000	5.9000	5.2000	5.9000	+22.407%	73	4,277	-38.983%
2026-08-20	4.5500	4.8200	4.5500	4.8200	+9.050%	3	4,313	-25.311%
2026-08-19	4.4200	4.4200	4.4200	4.4200	+17.867%	3	4,313	-18.552%
2026-08-18	3.9500	3.9500	3.7000	3.7500	-6.250%	21	4,312	-4.000%
2026-08-17	4.2500	4.2500	4.0000	4.0000	-12.281%	39	4,311	-10.000%
2026-08-14	4.5600	4.5600	4.5600	4.5600	-8.800%	2	4,313	-21.053%
2026-08-12	5.2300	5.2300	5.0000	5.0000	+5.263%	3	4,312	-28.000%
2026-08-06	4.7500	4.7500	4.7500	4.7500	0.000%	10	4,314	-24.211%
2026-08-05	4.6800	4.7500	4.6800	4.7500	-5.941%	3	4,314	-24.211%
2026-08-04	4.8000	5.0500	4.8000	5.0500	+3.061%	21	4,313	-28.713%
2026-08-03	4.9000	4.9000	4.9000	4.9000	+3.158%	20	4,293	-26.531%
2026-07-31	5.9600	5.9600	4.7500	4.7500	-20.833%	62	4,273	-24.211%
2026-07-27	6.0000	6.0000	6.0000	6.0000	-0.498%	25	4,272	-40.000%
2026-07-23	6.0300	6.0300	6.0300	6.0300	-9.323%	1	4,296	-40.299%
2026-07-22	6.7500	6.7500	6.6500	6.6500	-3.623%	7	4,296	-45.865%
2026-07-21	6.4000	6.9000	6.4000	6.9000	+4.545%	73	4,297	-47.826%
2026-07-20	7.1000	7.1000	6.6000	6.6000	+7.843%	5	4,312	-45.455%
2026-07-16	6.1500	6.1500	6.0500	6.1200	-18.940%	12	4,313	-41.176%
2026-07-15	7.5500	7.5500	7.5500	7.5500	+11.852%	1	4,318	-52.318%
2026-07-14	6.8000	6.8000	6.7500	6.7500	+4.006%	2	4,319	-46.667%
2026-07-13	6.6700	6.6700	6.4900	6.4900	-15.714%	3	4,318	-44.530%
2026-07-10	7.7000	7.7000	7.7000	7.7000	+10.791%	1	4,317	-53.247%
2026-07-09	6.9200	7.0500	6.9200	6.9500	+15.833%	4	4,317	-48.201%
2026-07-08	5.6000	6.0000	5.6000	6.0000	+0.167%	2	4,317	-40.000%
2026-07-07	7.0000	7.0000	5.9800	5.9900	-33.444%	23	4,317	-39.900%
2026-07-06	8.0000	9.0000	8.0000	9.0000	+13.924%	26	4,317	-60.000%
2026-07-02	7.2000	8.6200	7.2000	7.9000	+14.493%	148	4,358	-54.430%
2026-07-01	6.8000	7.0000	6.8000	6.9000	+1.471%	5	4,358	-47.826%
2026-06-30	6.5500	6.8000	6.5500	6.8000	+14.286%	8	4,362	-47.059%
2026-06-29	6.0000	6.0000	5.8000	5.9500	+34.921%	11	4,366	-39.496%
2026-06-25	4.5000	4.6000	4.4100	4.4100	+0.227%	5	4,366	-18.367%
2026-06-24	4.8500	4.8500	4.4000	4.4000	-9.465%	5	4,363	-18.182%
2026-06-23	4.8600	4.8600	4.8600	4.8600	-2.800%	1	4,360	-25.926%
2026-06-22	5.9000	5.9000	5.0000	5.0000	-11.504%	10	4,360	-28.000%
2026-06-16	5.6800	5.6800	5.5000	5.6500	-12.403%	3	4,364	-36.283%
2026-06-15	6.4500	6.5400	6.4500	6.4500	+4.878%	5	4,366	-44.186%
2026-06-12	5.0000	6.2000	5.0000	6.1500	+19.650%	9	4,366	-41.463%
2026-06-11	5.1400	5.1400	5.1400	5.1400	+9.362%	30	4,366	-29.961%
2026-06-10	5.4000	5.4000	4.7000	4.7000	-17.254%	22	4,336	-23.404%
2026-06-09	5.5500	5.7300	5.5500	5.6800	-15.976%	32	4,335	-36.620%
2026-06-08	6.7500	6.8700	6.7500	6.7600	+7.472%	51	4,344	-46.746%
2026-06-05	7.0000	7.0000	6.2900	6.2900	-15.570%	26	4,380	-42.766%
2026-06-04	7.4500	8.0000	7.4500	7.4500	-1.325%	78	4,372	-51.678%
2026-06-03	7.0000	7.6500	7.0000	7.5500	+7.857%	27	4,373	-52.318%
2026-06-02	6.8500	7.2000	6.6000	7.0000	+4.478%	44	4,378	-48.571%
2026-06-01	6.3500	6.7000	6.3500	6.7000	+13.559%	9	4,405	-46.269%
2026-05-29	5.0000	6.2000	5.0000	5.9000	+15.686%	206	4,414	-38.983%
2026-05-28	4.8700	5.1000	4.8500	5.1000	+10.870%	121	4,487	-29.412%
2026-05-27	4.6500	4.7400	4.6000	4.6000	+1.322%	33	4,483	-21.739%
2026-05-26	4.4700	4.5400	4.4500	4.5400	+8.095%	8	4,484	-20.705%
2026-05-22	4.2000	4.3500	4.2000	4.2000	-3.448%	12	4,489	-14.286%
2026-05-21	4.0700	4.3500	4.0700	4.3500	+11.538%	22	4,500	-17.241%
2026-05-20	3.3000	3.9000	3.3000	3.9000	+15.385%	23	4,500	-7.692%
2026-05-19	3.5500	3.5500	3.2100	3.3800	-4.520%	359	4,449	+6.509%
2026-05-18	3.9000	3.9500	3.5000	3.5400	-11.500%	264	4,449	+1.695%
2026-05-15	4.0500	4.0500	4.0000	4.0000	-9.091%	32	4,449	-10.000%
2026-05-14	4.4000	4.4000	4.4000	4.4000	-1.124%	1	4,499	-18.182%
2026-05-13	4.1500	4.5000	4.1500	4.4500	+9.877%	9	4,502	-19.101%
2026-05-12	3.9900	4.0700	3.8700	4.0500	-3.341%	110	4,502	-11.111%
2026-05-11	4.0000	4.1900	4.0000	4.1900	-1.874%	3	4,502	-14.081%
2026-05-08	4.1000	4.2700	4.0000	4.2700	-0.698%	72	4,459	-15.691%
2026-05-07	4.3000	4.3000	4.3000	4.3000	-5.495%	106	4,402	-16.279%
2026-05-06	4.5500	4.5500	4.5500	4.5500	-2.151%	2	4,402	-20.879%
2026-05-05	4.5700	4.8500	4.5700	4.6500	+2.198%	22	4,402	-22.581%
2026-05-04	4.6000	4.8000	4.4600	4.5500	-9.182%	47	4,404	-20.879%
2026-05-01	5.2400	5.5100	4.9500	5.0100	-19.583%	31	4,404	-28.144%
2026-04-30	5.8000	6.3000	5.8000	6.2300	+3.833%	35	4,404	-42.215%
2026-04-29	5.6500	6.0000	5.6500	6.0000	+2.564%	29	4,420	-40.000%
2026-04-28	6.1300	6.1300	5.8500	5.8500	-10.276%	10	4,422	-38.462%
2026-04-27	6.5000	6.5200	6.5000	6.5200	+4.487%	3	4,423	-44.785%
2026-04-24	6.6300	6.6300	6.2400	6.2400	-8.905%	36	4,424	-42.308%
2026-04-23	7.1000	7.1000	6.6200	6.8500	-7.432%	3	4,427	-47.445%
2026-04-22	7.2000	7.4000	7.2000	7.4000	+7.246%	21	4,427	-51.351%
2026-04-21	6.9000	6.9000	6.9000	6.9000	+3.604%	1	4,428	-47.826%
2026-04-20	6.7500	6.9500	6.6000	6.6600	-4.173%	17	4,427	-45.946%
2026-04-17	7.0500	7.1500	6.9000	6.9500	+5.623%	18	4,427	-48.201%
2026-04-16	6.2500	6.5800	6.2500	6.5800	+3.785%	13	4,428	-45.289%
2026-04-15	6.0000	6.4000	6.0000	6.3400	+9.310%	36	4,428	-43.218%
2026-04-14	6.3000	6.3000	5.6500	5.8000	+0.870%	28	4,422	-37.931%
2026-04-13	5.6200	5.7500	5.6200	5.7500	+6.481%	3	4,422	-37.391%
2026-04-10	5.7000	5.7000	5.4000	5.4000	0.000%	104	4,420	-33.333%
2026-04-09	5.4000	5.6000	5.4000	5.4000	+3.647%	8	4,420	-33.333%
2026-04-08	5.3600	5.3600	5.1400	5.2100	+6.327%	16	4,420	-30.902%
2026-04-07	5.0000	5.0200	4.9000	4.9000	-9.427%	20	4,423	-26.531%
2026-04-06	5.3500	5.4100	5.3500	5.4100	-1.277%	2	4,423	-33.457%
2026-04-02	5.3700	5.4800	5.3700	5.4800	+1.481%	5	4,425	-34.307%
2026-04-01	5.3800	5.4800	5.3800	5.4000	+7.143%	4	4,425	-33.333%
2026-03-31	4.9000	5.0400	4.9000	5.0400	+5.000%	9	4,425	-28.571%
2026-03-30	5.1400	5.1400	4.8000	4.8000	-6.796%	50	4,431	-25.000%
2026-03-27	5.2500	5.3200	5.1500	5.1500	-8.036%	30	4,430	-30.097%
2026-03-26	5.6000	5.6000	5.6000	5.6000	-9.677%	1	4,443	-35.714%
2026-03-24	5.8900	6.2000	5.7000	6.2000	+3.333%	13	4,444	-41.935%
2026-03-23	6.3500	6.3500	5.9900	6.0000	+13.422%	281	4,455	-40.000%
2026-03-20	5.3100	5.3100	5.2900	5.2900	-22.206%	2	4,384	-31.947%
2026-03-19	6.7500	6.8300	6.7500	6.8000	+17.444%	3	4,384	-47.059%
2026-03-18	5.8000	5.8100	5.7500	5.7900	-5.546%	20	4,385	-37.824%
2026-03-17	6.0000	6.1500	6.0000	6.1300	+16.098%	103	4,370	-41.272%
2026-03-13	5.6400	5.7000	5.2800	5.2800	-7.368%	154	4,370	-31.818%
2026-03-12	6.4500	6.4500	5.7000	5.7000	-11.215%	6	4,369	-36.842%
2026-03-11	6.8000	6.8000	6.4200	6.4200	-6.277%	13	4,367	-43.925%
2026-03-10	6.9000	7.0100	6.8500	6.8500	+14.167%	10	4,361	-47.445%
2026-03-09	5.7800	6.0000	5.7800	6.0000	+4.530%	3	4,364	-40.000%
2026-03-06	5.6000	5.7400	5.6000	5.7400	+2.500%	11	4,364	-37.282%
2026-03-05	5.5000	5.6000	5.2500	5.6000	+4.673%	19	4,364	-35.714%
2026-03-04	5.5500	5.5800	5.3500	5.3500	-4.973%	12	4,367	-32.710%
2026-03-03	5.6300	5.6300	5.6300	5.6300	+1.441%	20	4,366	-36.057%
2026-03-02	5.5000	5.5500	5.3500	5.5500	+0.909%	23	4,349	-35.135%
2026-02-27	5.5000	5.5000	5.5000	5.5000	-1.786%	5	4,351	-34.545%
2026-02-26	5.6000	5.6000	5.6000	5.6000	0.000%	11	4,346	-35.714%
2026-02-25	6.0900	6.1000	5.6000	5.6000	-1.235%	27	4,334	-35.714%
2026-02-24	5.6700	5.6700	5.6700	5.6700	+4.420%	1	4,334	-36.508%
2026-02-23	5.6500	5.6500	5.3000	5.4300	-3.036%	31	4,333	-33.702%
2026-02-20	5.7700	6.0500	5.6000	5.6000	-3.448%	13	4,339	-35.714%
2026-02-19	5.9500	6.0000	5.6500	5.8000	-9.516%	98	4,349	-37.931%
2026-02-18	6.5000	6.5000	6.4100	6.4100	-5.037%	6	4,426	-43.838%
2026-02-17	7.5000	7.5000	6.7500	6.7500	-15.625%	63	4,426	-46.667%
2026-02-13	7.7000	8.4500	6.4500	8.0000	+61.616%	673	3,933	-55.000%
2026-02-12	5.1900	5.1900	4.9500	4.9500	-8.333%	120	3,933	-27.273%
2026-02-11	5.7500	5.7500	5.1500	5.4000	-6.897%	117	3,928	-33.333%
2026-02-10	5.7500	6.2000	5.7500	5.8000	+0.870%	21	3,928	-37.931%
2026-02-09	5.4500	5.9000	5.1500	5.7500	+3.604%	48	3,929	-37.391%
2026-02-06	4.8000	5.5500	4.7000	5.5500	+20.652%	26	3,921	-35.135%
2026-02-05	5.0500	5.0500	4.6000	4.6000	-7.816%	17	3,922	-21.739%
2026-02-04	5.1000	5.1500	4.9500	4.9900	+4.612%	200	3,924	-27.856%
2026-02-03	5.1000	5.2500	4.7700	4.7700	-7.379%	14	4,054	-24.528%
2026-02-02	5.2600	5.3000	5.1500	5.1500	-2.830%	285	4,060	-30.097%
2026-01-30	5.7000	5.7000	5.2000	5.3000	-11.667%	142	4,244	-32.075%
2026-01-29	6.0000	6.0000	6.0000	6.0000	+3.806%	1	4,238	-40.000%
2026-01-28	5.6500	5.9300	5.6500	5.7800	+0.522%	55	4,237	-37.716%
2026-01-27	6.0000	6.0000	5.7000	5.7500	-7.258%	36	4,244	-37.391%
2026-01-26	6.1000	6.2000	6.1000	6.2000	-0.800%	28	4,252	-41.935%
2026-01-23	6.6000	6.6000	6.2100	6.2500	-10.714%	29	4,257	-42.400%
2026-01-22	7.1500	7.1500	6.9500	7.0000	+1.156%	56	4,253	-48.571%
2026-01-21	6.7500	6.9200	6.6000	6.9200	+6.462%	37	4,253	-47.977%
2026-01-20	6.6000	6.6500	6.4700	6.5000	-7.801%	29	4,250	-44.615%
2026-01-16	7.1500	7.2000	6.9200	7.0500	-3.159%	25	4,233	-48.936%
2026-01-15	7.5100	7.5100	7.2800	7.2800	-6.065%	29	4,233	-50.549%
2026-01-14	8.0500	8.0500	7.1500	7.7500	-11.932%	229	4,232	-53.548%
2026-01-13	9.1000	9.1500	8.8000	8.8000	-4.865%	14	4,226	-59.091%
2026-01-12	9.1600	9.3000	9.1600	9.2500	+0.325%	3	4,230	-61.081%
2026-01-09	10.0000	10.0000	9.2200	9.2200	-6.869%	5	4,230	-60.954%
2026-01-08	10.6000	10.6000	9.8600	9.9000	+0.508%	10	4,230	-63.636%
2026-01-07	9.8500	9.8500	9.8500	9.8500	+4.013%	1	4,230	-63.452%
2026-01-06	9.5000	10.0000	9.4700	9.4700	-3.367%	229	4,231	-61.985%
2026-01-05	9.7000	9.9000	9.6000	9.8000	+1.031%	29	4,026	-63.265%
2026-01-02	10.6000	10.6000	9.2500	9.7000	-1.822%	36	4,013	-62.887%
2025-12-31	9.5500	10.0000	9.5500	9.8800	+1.856%	29	4,045	-63.563%
2025-12-30	9.2000	9.7000	9.2000	9.7000	-9.006%	8	4,045	-62.887%
2025-12-29	10.7500	10.7500	10.6600	10.6600	-1.570%	2	4,041	-66.229%
2025-12-26	11.0000	11.0500	10.8300	10.8300	-5.826%	36	4,042	-66.759%
2025-12-24	11.5000	11.5000	11.5000	11.5000	+3.978%	4	4,062	-68.696%
2025-12-23	11.5000	11.5000	11.0000	11.0600	-10.154%	24	4,062	-67.450%
2025-12-22	12.5000	12.5000	12.3100	12.3100	-0.726%	7	4,070	-70.755%
2025-12-19	10.7000	12.6000	10.7000	12.4000	+18.095%	152	4,071	-70.968%
2025-12-18	9.0300	10.5000	9.0300	10.5000	+28.049%	20	4,120	-65.714%
2025-12-17	8.5000	8.5000	8.2000	8.2000	-3.869%	2	4,119	-56.098%
2025-12-16	8.6500	8.6500	8.5300	8.5300	-10.211%	17	4,118	-57.796%
2025-12-15	9.1000	9.5000	9.0000	9.5000	+7.345%	26	4,118	-62.105%
2025-12-12	9.0700	9.7100	8.8500	8.8500	+20.737%	117	4,130	-59.322%
2025-12-11	7.1000	7.8500	6.8000	7.3300	-13.765%	34	4,128	-50.887%
2025-12-10	8.4000	8.8000	8.4000	8.5000	+8.280%	8	4,124	-57.647%
2025-12-08	7.8500	7.8500	7.8500	7.8500	-10.388%	1	4,124	-54.140%
2025-12-05	8.5000	9.0000	8.5000	8.7600	+6.829%	41	4,124	-58.904%
2025-12-04	8.5000	8.5000	8.1000	8.2000	+3.145%	82	4,126	-56.098%
2025-12-03	7.5500	7.9500	7.5500	7.9500	-3.636%	5	4,126	-54.717%
2025-12-02	7.8000	8.2500	7.8000	8.2500	+1.852%	3	4,129	-56.364%
2025-12-01	8.1000	8.1000	8.1000	8.1000	+8.289%	30	4,130	-55.556%
2025-11-28	7.0000	7.6000	7.0000	7.4800	+5.352%	24	4,160	-51.872%
2025-11-26	6.4000	7.1000	6.4000	7.1000	+13.600%	20	4,171	-49.296%
2025-11-25	6.1500	6.2500	6.1500	6.2500	+10.619%	2	4,171	-42.400%
2025-11-24	6.1000	6.1000	5.5000	5.6500	-5.990%	15	4,172	-36.283%
2025-11-21	5.6000	6.0100	5.3000	6.0100	+6.372%	11	4,179	-40.100%
2025-11-20	6.1000	6.7000	5.6500	5.6500	+1.986%	19	4,176	-36.283%
2025-11-19	5.6000	5.6000	5.5400	5.5400	-10.645%	3	4,178	-35.018%
2025-11-18	5.8000	6.2000	5.7100	6.2000	+8.772%	38	4,178	-41.935%
2025-11-17	5.7500	6.0000	5.7000	5.7000	-11.628%	121	4,196	-36.842%
2025-11-14	6.4000	6.7500	6.3800	6.4500	-7.857%	132	4,304	-44.186%
2025-11-13	7.8700	7.8700	7.0000	7.0000	-11.392%	125	4,281	-48.571%
2025-11-12	8.0500	8.0500	7.2000	7.9000	-6.509%	73	4,226	-54.430%
2025-11-11	6.7000	8.5400	6.7000	8.4500	+19.858%	306	4,210	-57.396%
2025-11-10	6.0000	7.3000	6.0000	7.0500	+17.500%	131	4,233	-48.936%
2025-11-07	5.3000	6.0000	5.3000	6.0000	+5.263%	71	4,292	-40.000%
2025-11-06	5.9200	6.1500	5.3500	5.7000	-6.557%	356	4,304	-36.842%
2025-11-05	4.7000	6.5500	4.6500	6.1000	+52.500%	403	4,124	-40.984%
2025-11-04	4.3000	4.3000	4.0000	4.0000	-11.111%	83	4,324	-10.000%
2025-11-03	4.6500	4.7500	4.5000	4.5000	0.000%	27	4,254	-20.000%
2025-10-31	4.3000	4.7000	4.3000	4.5000	+1.124%	5	4,254	-20.000%
2025-10-30	4.5000	4.5000	4.2500	4.4500	-5.319%	5	4,254	-19.101%
2025-10-29	4.7000	5.0500	4.1500	4.7000	+1.075%	32	4,254	-23.404%
2025-10-28	4.5500	4.7500	4.5500	4.6500	-3.125%	66	4,282	-22.581%
2025-10-27	4.4500	4.8500	4.4500	4.8000	+11.628%	38	4,346	-25.000%
2025-10-24	4.4000	4.4000	4.3000	4.3000	-2.273%	18	4,346	-16.279%
2025-10-23	4.2500	4.5000	4.2400	4.4000	+1.149%	22	4,339	-18.182%
2025-10-22	4.6000	4.6000	4.1500	4.3500	-3.333%	34	4,317	-17.241%
2025-10-21	4.7000	4.7000	4.5000	4.5000	+3.448%	64	4,323	-20.000%
2025-10-20	4.2700	4.4100	4.1000	4.3500	0.000%	523	4,357	-17.241%
2025-10-17	4.3500	4.5000	4.3500	4.3500	+1.163%	142	4,086	-17.241%
2025-10-16	4.4500	4.6500	4.1500	4.3000	-7.527%	67	4,034	-16.279%
2025-10-15	4.6500	4.8000	4.5500	4.6500	+4.027%	59	3,970	-22.581%
2025-10-14	4.1500	4.4700	4.1500	4.4700	+0.449%	15	3,976	-19.463%
2025-10-13	4.4500	4.4500	4.4000	4.4500	+3.488%	32	3,965	-19.101%
2025-10-10	4.6000	4.8500	4.2000	4.3000	-3.371%	133	3,966	-16.279%
2025-10-09	4.4000	4.5500	4.3200	4.4500	-1.111%	151	3,855	-19.101%
2025-10-08	4.5000	4.6000	4.4500	4.5000	-4.051%	96	3,727	-20.000%
2025-10-07	4.8000	4.9000	4.6500	4.6900	-3.299%	49	3,608	-23.241%
2025-10-06	4.9000	4.9500	4.8500	4.8500	-0.411%	12	3,608	-25.773%
2025-10-03	4.8400	6.8000	4.5500	4.8700	+0.206%	69	3,611	-26.078%
2025-10-02	5.2000	5.2000	4.6500	4.8600	-13.982%	189	3,595	-25.926%
2025-10-01	5.9000	5.9000	5.6500	5.6500	-0.877%	8	3,450	-36.283%
2025-09-30	5.7000	5.7000	5.7000	5.7000	-7.317%	5	3,446	-36.842%
2025-09-29	6.1500	6.1500	6.1500	6.1500	-3.906%	1	3,446	-41.463%
2025-09-26	6.7500	6.7500	6.4000	6.4000	-3.759%	5	3,445	-43.750%
2025-09-25	6.2000	6.7000	6.2000	6.6500	-0.449%	25	3,443	-45.865%
2025-09-24	6.3000	6.6800	6.2200	6.6800	+5.197%	54	3,440	-46.108%
2025-09-23	6.0200	6.4500	6.0200	6.3500	+8.547%	113	3,434	-43.307%
2025-09-22	5.5000	6.1500	5.4000	5.8500	+12.500%	71	3,435	-38.462%
2025-09-19	5.2000	5.5000	5.2000	5.2000	-6.977%	17	3,402	-30.769%
2025-09-18	5.3200	5.8000	5.2000	5.5900	+8.544%	45	3,405	-35.599%
2025-09-17	5.2800	5.5500	5.0500	5.1500	-7.207%	278	3,430	-30.097%
2025-09-16	5.2000	5.6000	5.0000	5.5500	+14.907%	33	3,640	-35.135%
2025-09-15	4.6500	4.8500	4.6500	4.8300	+5.229%	26	3,647	-25.466%
2025-09-12	4.8500	4.8500	4.3500	4.5900	-9.109%	201	3,639	-21.569%
2025-09-11	5.3000	5.5000	5.0500	5.0500	0.000%	87	3,567	-28.713%
2025-09-10	4.9000	5.0500	4.9000	5.0500	+1.610%	12	3,629	-28.713%
2025-09-09	5.0500	5.0500	4.8800	4.9700	-1.779%	129	3,641	-27.565%
2025-09-08	4.9700	5.2000	4.9700	5.0600	-4.528%	468	3,702	-28.854%
2025-09-05	5.0600	5.5500	5.0600	5.3000	+12.766%	200	3,944	-32.075%
2025-09-04	4.8500	4.8500	4.6500	4.7000	-14.390%	33	4,046	-23.404%
2025-09-03	5.1500	5.8000	5.1500	5.4900	+10.909%	131	4,019	-34.426%
2025-09-02	4.5200	4.9500	4.5200	4.9500	+10.000%	10	4,092	-27.273%
2025-08-29	4.6000	4.6000	4.5000	4.5000	-3.433%	7	4,086	-20.000%
2025-08-28	4.3800	4.6600	4.3800	4.6600	+4.719%	19	4,086	-22.747%
2025-08-27	4.4500	4.7100	4.4200	4.4500	+4.706%	49	4,093	-19.101%
2025-08-26	4.3500	4.3500	4.2500	4.2500	-2.299%	4	4,105	-15.294%
2025-08-25	4.4000	4.6000	4.2500	4.3500	+1.163%	32	4,108	-17.241%
2025-08-22	3.7500	4.3000	3.7500	4.3000	+18.132%	161	4,123	-16.279%
2025-08-21	3.6500	3.6500	3.5000	3.6400	+2.535%	15	4,158	-1.099%
2025-08-20	3.5500	3.6500	3.4500	3.5500	-4.054%	11	4,155	+1.408%
2025-08-19	3.8500	3.8800	3.6600	3.7000	-4.145%	103	4,154	-2.703%
2025-08-18	3.6800	3.9500	3.6800	3.8600	+2.933%	228	4,144	-6.736%
2025-08-15	3.7700	3.9000	3.7000	3.7500	+4.167%	144	4,258	-4.000%
2025-08-14	3.5000	3.7000	3.5000	3.6000	-4.762%	96	4,342	0.000%
2025-08-13	3.5500	3.7800	3.5500	3.7800	+5.000%	141	4,293	-4.762%
2025-08-12	3.6000	3.6000	3.4200	3.6000	+1.408%	34	4,166	0.000%
2025-08-11	3.6900	3.6900	3.5400	3.5500	+1.719%	26	4,143	+1.408%
2025-08-08	3.6000	3.6500	3.4900	3.4900	-6.183%	72	4,136	+3.152%
2025-08-07	3.6000	3.7200	3.5700	3.7200	+9.412%	43	4,094	-3.226%
2025-08-06	3.6000	3.8000	3.3500	3.4000	-10.526%	288	4,071	+5.882%
2025-08-05	3.9500	3.9500	3.7500	3.8000	-3.797%	78	3,961	-5.263%
2025-08-04	4.0800	4.0800	3.9300	3.9500	-0.253%	204	3,887	-8.861%
2025-08-01	4.1500	4.1500	3.9500	3.9600	-7.477%	114	3,808	-9.091%
2025-07-31	4.4100	4.4700	4.2600	4.2800	-1.609%	35	3,754	-15.888%
2025-07-30	4.4000	4.5000	4.3500	4.3500	-4.396%	5	3,736	-17.241%
2025-07-29	5.0000	5.0000	4.5500	4.5500	-10.784%	52	3,733	-20.879%
2025-07-28	5.0000	5.1000	5.0000	5.1000	+10.629%	8	3,760	-29.412%
2025-07-25	5.3500	5.5200	4.6100	4.6100	-8.713%	100	3,762	-21.909%
2025-07-24	5.0000	5.1500	4.8000	5.0500	-3.810%	49	3,845	-28.713%
2025-07-23	5.3000	5.3000	5.1600	5.2500	-1.130%	121	3,868	-31.429%
2025-07-22	5.4000	5.5500	5.3000	5.3100	+6.200%	41	3,853	-32.203%
2025-07-21	5.2000	5.2000	5.0000	5.0000	-0.990%	46	3,874	-28.000%
2025-07-18	4.4500	5.1700	4.4500	5.0500	+13.483%	49	3,871	-28.713%
2025-07-17	4.3500	4.6000	4.3500	4.4500	+11.250%	77	3,857	-19.101%
2025-07-16	4.2000	4.2500	3.8000	4.0000	-5.882%	151	3,812	-10.000%
2025-07-15	4.4600	4.5000	4.2500	4.2500	-2.299%	93	3,757	-15.294%
2025-07-14	4.4500	4.4500	4.2500	4.3500	-6.452%	36	3,688	-17.241%
2025-07-11	4.7000	4.7000	4.6500	4.6500	-3.125%	3	3,665	-22.581%
2025-07-10	4.7500	4.9000	4.6500	4.8000	+1.480%	15	3,664	-25.000%
2025-07-09	4.8000	4.8000	4.6500	4.7300	-5.210%	63	3,669	-23.890%
2025-07-08	4.5000	4.9900	4.5000	4.9900	+13.927%	37	3,646	-27.856%
2025-07-07	4.7000	4.7000	4.2500	4.3800	-7.789%	57	3,632	-17.808%
2025-07-03	4.9000	4.9000	4.7500	4.7500	+4.857%	7	3,592	-24.211%
2025-07-02	4.7500	4.8000	4.5300	4.5300	-9.400%	49	3,592	-20.530%
2025-07-01	4.9000	5.0000	4.7000	5.0000	-3.846%	21	3,562	-28.000%
2025-06-30	5.2500	5.2500	5.0500	5.2000	+1.961%	36	3,542	-30.769%
2025-06-27	5.5200	5.5200	5.0500	5.1000	-5.028%	83	3,574	-29.412%
2025-06-26	5.5800	5.5800	5.3500	5.3700	-0.556%	12	3,562	-32.961%
2025-06-25	5.2500	5.4000	5.2000	5.4000	+0.746%	12	3,561	-33.333%
2025-06-24	5.4000	5.4000	5.3600	5.3600	+0.187%	118	3,560	-32.836%
2025-06-23	5.5200	5.5200	5.3500	5.3500	+2.490%	91	3,676	-32.710%
2025-06-20	5.4500	5.4500	5.2200	5.2200	-4.220%	50	3,632	-31.034%
2025-06-18	5.3500	5.4500	5.3500	5.4500	+4.808%	17	3,637	-33.945%
2025-06-17	5.1500	5.3000	5.1500	5.2000	-7.965%	15	3,637	-30.769%
2025-06-16	5.1500	5.6500	5.1500	5.6500	+10.136%	4	3,625	-36.283%
2025-06-13	5.4000	5.4000	5.1000	5.1300	-8.393%	40	3,624	-29.825%
2025-06-12	5.7500	5.7500	5.6000	5.6000	-7.438%	10	3,618	-35.714%
2025-06-11	6.0500	6.0500	6.0500	6.0500	-0.820%	5	3,617	-40.496%
2025-06-10	5.9700	6.1000	5.9000	6.1000	+1.667%	21	3,622	-40.984%
2025-06-09	5.8700	6.0000	5.8700	6.0000	+5.263%	11	3,620	-40.000%
2025-06-06	5.6000	5.7000	5.5500	5.7000	+2.703%	40	3,619	-36.842%
2025-06-05	5.6000	5.8300	5.3500	5.5500	-2.632%	70	3,623	-35.135%
2025-06-04	5.5500	5.7000	5.5500	5.7000	-4.040%	2	3,664	-36.842%
2025-06-03	6.0500	6.1000	5.9400	5.9400	+4.211%	8	3,664	-39.394%
2025-06-02	6.0000	6.0000	5.5700	5.7000	-9.524%	35	3,660	-36.842%
2025-05-30	6.2500	6.3000	6.2000	6.3000	-2.326%	16	3,657	-42.857%
2025-05-29	6.8500	6.8500	6.4500	6.4500	-7.593%	14	3,659	-44.186%
2025-05-28	6.8800	6.9800	6.8800	6.9800	+9.921%	5	3,661	-48.424%
2025-05-27	6.5000	6.6500	6.3500	6.3500	-10.311%	31	3,666	-43.307%
2025-05-23	6.8500	7.0800	6.8500	7.0800	-0.979%	10	3,671	-49.153%
2025-05-22	7.2000	7.2000	7.1000	7.1500	-0.694%	12	3,671	-49.650%
2025-05-21	7.9500	8.0800	7.2000	7.2000	-11.111%	67	3,669	-50.000%
2025-05-20	7.5500	8.1000	7.5500	8.1000	+9.459%	71	3,655	-55.556%
2025-05-19	6.8000	7.5000	6.7500	7.4000	+4.965%	64	3,720	-51.351%
2025-05-16	6.8500	7.0500	6.7500	7.0500	+3.676%	120	3,756	-48.936%
2025-05-15	6.4500	6.8000	6.4500	6.8000	+7.937%	56	3,767	-47.059%
2025-05-14	6.0300	6.4000	5.8300	6.3000	+0.800%	27	3,778	-42.857%
2025-05-13	6.3000	6.3600	6.2500	6.2500	+3.306%	72	3,777	-42.400%
2025-05-12	6.2000	6.2500	6.0500	6.0500	+0.833%	136	3,797	-40.496%
2025-05-09	5.7000	6.1000	5.5500	6.0000	+13.208%	226	3,804	-40.000%
2025-05-08	4.9500	5.3000	4.9500	5.3000	+15.217%	35	3,904	-32.075%
2025-05-07	5.2300	5.4000	4.6000	4.6000	-14.815%	26	3,894	-21.739%
2025-05-06	5.4000	5.5000	5.3000	5.4000	-1.280%	54	3,876	-33.333%
2025-05-05	5.2500	5.4800	5.2000	5.4700	-4.035%	52	3,907	-34.186%
2025-05-02	5.6300	5.8500	5.6000	5.7000	0.000%	132	3,923	-36.842%
2025-05-01	5.3000	5.9000	5.3000	5.7000	+1.786%	42	3,979	-36.842%
2025-04-30	4.9500	5.6000	4.9500	5.6000	+5.660%	254	4,009	-35.714%
2025-04-29	5.1000	5.3000	5.0000	5.3000	+1.923%	42	4,245	-32.075%
2025-04-28	4.9200	5.2000	4.9000	5.2000	+10.638%	17	4,228	-30.769%
2025-04-25	4.6000	4.7500	4.6000	4.7000	+6.818%	92	4,240	-23.404%
2025-04-24	4.4000	4.4700	4.4000	4.4000	+3.529%	64	4,269	-18.182%
2025-04-23	4.4000	4.5500	4.2500	4.2500	+3.659%	92	4,268	-15.294%
2025-04-22	4.1500	4.1500	4.1000	4.1000	+11.717%	7	4,210	-12.195%
2025-04-21	3.8500	3.8500	3.6700	3.6700	-10.488%	12	4,204	-1.907%
2025-04-17	4.0500	4.2000	4.0000	4.1000	+2.757%	95	4,154	-12.195%
2025-04-16	3.9000	3.9900	3.9000	3.9900	-9.318%	3	4,154	-9.774%
2025-04-15	4.3500	4.4500	4.3500	4.4000	-2.222%	22	4,153	-18.182%
2025-04-14	4.3000	4.6000	4.1500	4.5000	+12.500%	39	4,148	-20.000%
2025-04-11	3.9000	4.0500	3.9000	4.0000	0.000%	26	4,133	-10.000%
2025-04-10	4.2500	4.2500	3.7000	4.0000	-9.091%	45	4,123	-10.000%
2025-04-09	3.8900	4.4000	3.8400	4.4000	+18.919%	375	4,121	-18.182%
2025-04-08	4.3900	4.5200	3.7000	3.7000	-7.500%	176	4,002	-2.703%
2025-04-07	3.7000	4.7000	3.7000	4.0000	+1.266%	75	4,072	-10.000%
2025-04-04	3.9000	4.2000	3.7500	3.9500	-4.819%	322	4,122	-8.861%
2025-04-03	4.5000	4.6500	4.1500	4.1500	-12.632%	133	4,128	-13.253%
2025-04-02	4.7700	5.0000	4.7500	4.7500	-13.636%	92	4,135	-24.211%
2025-04-01	5.0500	5.6200	4.9700	5.5000	+11.111%	178	4,168	-34.545%
2025-03-31	4.4000	5.0000	4.4000	4.9500	+3.774%	667	4,254	-27.273%
2025-03-28	4.8700	4.8800	4.5500	4.7700	-9.143%	66	4,788	-24.528%
2025-03-27	4.6000	5.5000	4.5000	5.2500	+15.385%	239	4,814	-31.429%
2025-03-26	4.8500	4.9500	4.3000	4.5500	+0.442%	47	4,835	-20.879%
2025-03-25	4.5500	4.5500	4.3700	4.5300	-1.522%	12	4,818	-20.530%
2025-03-24	4.4300	4.6000	4.4300	4.6000	+10.843%	231	4,830	-21.739%
2025-03-21	3.7500	4.2000	3.7000	4.1500	+9.211%	102	5,034	-13.253%
2025-03-20	3.7500	3.8900	3.7000	3.8000	-5.237%	78	5,024	-5.263%
2025-03-19	4.0800	4.3000	4.0100	4.0100	+0.250%	41	4,948	-10.224%