Dark

RIVN20270115C5
RIVN Jan 15 2027 5.00 Call (RIVN270115C00005000)
option OPRA

EOD

Oct 1, 2026

9.95-0.995%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.9500	9.9500	9.9500	9.9500	-0.995%	1	1,187	0.000%
2026-09-30	10.0500	10.0500	10.0500	10.0500	-1.951%	1	1,187	-0.995%
2026-09-29	10.2500	10.2500	10.2500	10.2500	+3.015%	1	1,187	-2.927%
2026-09-28	10.1000	10.1000	9.9300	9.9500	-5.687%	4	1,186	0.000%
2026-09-25	10.5500	10.5500	10.5500	10.5500	+5.500%	2	1,188	-5.687%
2026-09-23	10.0000	10.0000	10.0000	10.0000	-2.439%	1	1,186	-0.500%
2026-09-22	10.2500	10.2500	10.2500	10.2500	-3.302%	1	1,186	-2.927%
2026-09-21	10.6000	10.6000	10.6000	10.6000	+4.950%	1	1,187	-6.132%
2026-09-18	10.1500	10.1500	10.1000	10.1000	-7.763%	4	1,186	-1.485%
2026-09-17	10.9500	10.9500	10.9500	10.9500	+8.955%	2	1,188	-9.132%
2026-09-16	10.5000	10.5000	10.0500	10.0500	-7.798%	4	1,188	-0.995%
2026-09-15	10.9000	10.9000	10.9000	10.9000	-4.803%	1	1,190	-8.716%
2026-09-11	11.4500	11.4500	11.4500	11.4500	+0.439%	1	1,190	-13.100%
2026-09-10	10.8000	11.4000	10.8000	11.4000	+2.242%	3	1,189	-12.719%
2026-09-09	11.4000	11.4000	11.1500	11.1500	-0.801%	2	1,189	-10.762%
2026-09-08	11.0500	11.2400	11.0500	11.2400	+4.074%	2	1,189	-11.477%
2026-09-04	10.8000	10.8000	10.8000	10.8000	-1.818%	1	1,189	-7.870%
2026-09-03	11.0000	11.0000	11.0000	11.0000	+2.708%	1	1,189	-9.545%
2026-09-02	10.7100	10.7100	10.7100	10.7100	+1.038%	5	1,188	-7.096%
2026-09-01	10.9500	10.9500	10.6000	10.6000	-6.608%	3	1,193	-6.132%
2026-08-31	11.3500	11.3500	11.3500	11.3500	+3.653%	1	1,193	-12.335%
2026-08-28	11.4000	11.4000	10.9500	10.9500	-6.809%	3	1,193	-9.132%
2026-08-27	11.7500	11.7500	11.7500	11.7500	+4.911%	1	1,194	-15.319%
2026-08-26	11.4500	11.4500	11.2000	11.2000	-5.485%	2	1,193	-11.161%
2026-08-24	11.8500	11.8500	11.8500	11.8500	-2.066%	1	1,194	-16.034%
2026-08-21	11.6500	12.1000	11.6500	12.1000	+8.036%	6	1,194	-17.769%
2026-08-20	11.2000	11.2000	11.2000	11.2000	+3.704%	4	1,188	-11.161%
2026-08-19	10.5000	10.8000	10.5000	10.8000	+10.204%	4	1,184	-7.870%
2026-08-18	9.6000	9.8000	9.6000	9.8000	-1.508%	16	1,182	+1.531%
2026-08-17	10.1000	10.1500	9.9500	9.9500	-7.009%	9	1,182	0.000%
2026-08-14	10.8500	10.8500	10.7000	10.7000	-4.036%	2	1,185	-7.009%
2026-08-07	11.0600	11.1500	11.0500	11.1500	+6.190%	8	1,185	-10.762%
2026-07-31	11.5000	11.5000	10.5000	10.5000	-7.080%	22	1,179	-5.238%
2026-07-28	11.3000	11.3000	11.3000	11.3000	-3.830%	1	1,190	-11.947%
2026-07-27	11.7300	11.7500	11.7000	11.7500	+6.818%	6	1,191	-15.319%
2026-07-24	11.4000	11.4000	11.0000	11.0000	-5.983%	4	1,190	-9.545%
2026-07-23	12.0000	12.0000	11.7000	11.7000	-4.878%	4	1,192	-14.957%
2026-07-22	12.4000	12.4000	12.3000	12.3000	-3.981%	3	1,195	-19.106%
2026-07-21	12.8100	12.8100	12.8100	12.8100	+1.909%	1	1,196	-22.326%
2026-07-20	12.5700	12.5700	12.5700	12.5700	+0.560%	5	1,196	-20.843%
2026-07-17	12.5000	12.5000	12.5000	12.5000	+4.603%	3	1,196	-20.400%
2026-07-16	12.5000	12.5000	11.9500	11.9500	-9.470%	9	1,195	-16.736%
2026-07-15	13.6000	13.6000	13.2000	13.2000	+4.762%	3	1,202	-24.621%
2026-07-14	11.9500	12.6000	11.9500	12.6000	+0.398%	4	1,202	-21.032%
2026-07-13	12.5500	12.5500	12.5500	12.5500	-1.953%	1	1,201	-20.717%
2026-07-10	13.8000	13.8000	12.8000	12.8000	-3.030%	4	1,202	-22.266%
2026-07-09	13.1000	13.2000	12.8500	13.2000	+11.864%	5	1,203	-24.621%
2026-07-08	11.0000	11.8000	11.0000	11.8000	-1.830%	5	1,199	-15.678%
2026-07-07	12.7200	12.7200	12.0200	12.0200	-19.920%	8	1,198	-17.221%
2026-07-06	14.7600	15.1000	14.7600	15.0100	+4.818%	9	1,200	-33.711%
2026-07-02	13.5000	14.8000	13.5000	14.3200	+14.560%	28	1,200	-30.517%
2026-07-01	12.6500	12.9000	12.5000	12.5000	+0.725%	12	1,200	-20.400%
2026-06-30	12.3000	12.4100	12.3000	12.4100	+3.417%	2	1,206	-19.823%
2026-06-29	11.4500	12.0000	11.4500	12.0000	+12.150%	5	1,205	-17.083%
2026-06-26	10.6600	10.7000	10.6600	10.7000	+5.419%	22	1,205	-7.009%
2026-06-25	9.9500	10.1500	9.9500	10.1500	-3.333%	2	1,225	-1.970%
2026-06-23	10.2500	10.5000	10.2500	10.5000	-0.662%	21	1,226	-5.238%
2026-06-22	11.0000	11.3000	10.5000	10.5700	-11.548%	54	1,207	-5.866%
2026-06-17	12.0000	12.0000	11.4500	11.9500	+6.222%	61	1,255	-16.736%
2026-06-16	11.2500	11.2500	11.2500	11.2500	-5.462%	2	1,255	-11.556%
2026-06-15	11.9000	11.9000	11.9000	11.9000	+12.264%	2	1,261	-16.387%
2026-06-12	11.2500	11.2500	10.6000	10.6000	+0.952%	10	1,261	-6.132%
2026-06-11	9.8000	10.5000	9.8000	10.5000	+4.374%	2	1,261	-5.238%
2026-06-10	10.4400	10.4400	10.0600	10.0600	-5.451%	5	1,261	-1.093%
2026-06-09	11.5000	11.5000	10.6400	10.6400	-15.889%	8	1,262	-6.485%
2026-06-08	12.6500	12.6500	12.6500	12.6500	+8.584%	4	1,264	-21.344%
2026-06-05	12.9000	12.9000	11.6000	11.6500	-14.652%	7	1,264	-14.592%
2026-06-04	13.6500	13.6500	13.6500	13.6500	+1.866%	10	1,265	-27.106%
2026-06-03	12.5000	13.5000	12.5000	13.4000	+5.929%	18	1,265	-25.746%
2026-06-02	12.4000	12.6500	12.4000	12.6500	+2.846%	8	1,272	-21.344%
2026-06-01	11.6700	12.3000	11.6700	12.3000	+8.561%	16	1,270	-19.106%
2026-05-29	10.7200	11.7500	10.7200	11.3300	+15.025%	13	1,266	-12.180%
2026-05-26	9.8500	9.8500	9.8500	9.8500	+2.073%	1	1,260	+1.015%
2026-05-22	9.6500	9.6500	9.6500	9.6500	+2.116%	5	1,261	+3.109%
2026-05-21	9.1900	9.4500	9.1900	9.4500	+7.386%	4	1,259	+5.291%
2026-05-20	8.8000	8.8000	8.8000	8.8000	+7.975%	1	1,259	+13.068%
2026-05-19	8.1500	8.1500	8.1500	8.1500	-4.901%	1	1,263	+22.086%
2026-05-18	8.6000	8.6500	8.5700	8.5700	-7.849%	10	1,263	+16.103%
2026-05-15	9.3000	9.3000	9.3000	9.3000	-5.102%	2	1,263	+6.989%
2026-05-14	9.8000	9.8000	9.8000	9.8000	-0.810%	1	1,271	+1.531%
2026-05-13	9.8500	9.9500	9.8500	9.8800	+5.330%	8	1,276	+0.709%
2026-05-12	9.3000	9.3800	9.3000	9.3800	-2.798%	32	1,276	+6.077%
2026-05-11	9.6500	9.6500	9.6500	9.6500	+3.541%	5	1,276	+3.109%
2026-05-08	9.2000	9.3200	9.1000	9.3200	-3.420%	10	1,287	+6.760%
2026-05-07	9.7500	9.7500	9.6500	9.6500	-3.500%	3	1,285	+3.109%
2026-05-04	10.0000	10.0000	10.0000	10.0000	-4.306%	2	1,287	-0.500%
2026-05-01	10.7900	11.0000	10.4500	10.4500	-11.064%	11	1,292	-4.785%
2026-04-30	11.7500	11.7500	11.7500	11.7500	+2.620%	1	1,292	-15.319%
2026-04-28	11.4500	11.4500	11.4500	11.4500	-2.137%	1	1,292	-13.100%
2026-04-24	11.9500	11.9500	11.7000	11.7000	-5.263%	3	1,292	-14.957%
2026-04-23	12.3500	12.3500	12.3500	12.3500	-5.725%	2	1,295	-19.433%
2026-04-22	13.3000	13.3000	13.1000	13.1000	+4.382%	21	1,297	-24.046%
2026-04-21	12.4500	12.5500	12.4500	12.5500	+2.033%	3	1,318	-20.717%
2026-04-20	12.3000	12.3000	12.3000	12.3000	-2.381%	1	1,318	-19.106%
2026-04-17	12.5000	12.6000	12.5000	12.6000	+2.857%	4	1,319	-21.032%
2026-04-16	12.1200	12.2500	12.1200	12.2500	+4.970%	4	1,319	-18.776%
2026-04-15	11.0000	11.7000	11.0000	11.6700	+3.274%	5	1,320	-14.739%
2026-04-14	11.3500	11.3500	11.2400	11.3000	+4.244%	8	1,322	-11.947%
2026-04-10	10.7000	10.8400	10.7000	10.8400	+4.734%	3	1,324	-8.210%
2026-04-08	10.3500	10.3500	10.3500	10.3500	+2.475%	5	1,324	-3.865%
2026-04-07	10.1000	10.1000	10.1000	10.1000	-4.265%	2	1,329	-1.485%
2026-04-06	10.5500	10.5500	10.5500	10.5500	-1.402%	1	1,331	-5.687%
2026-04-02	10.7000	10.7000	10.7000	10.7000	+1.905%	1	1,332	-7.009%
2026-03-31	10.2500	10.5000	10.2500	10.5000	+5.528%	11	1,332	-5.238%
2026-03-30	10.1000	10.1000	9.9500	9.9500	-3.398%	3	1,332	0.000%
2026-03-27	10.3000	10.3000	10.3000	10.3000	-4.186%	1	1,334	-3.398%
2026-03-26	10.7500	10.7500	10.7500	10.7500	-4.867%	1	1,335	-7.442%
2026-03-25	11.5000	11.7500	11.3000	11.3000	+2.170%	3	1,335	-11.947%
2026-03-24	11.1800	11.1800	11.0600	11.0600	-4.242%	3	1,336	-10.036%
2026-03-23	11.5500	11.5500	11.5500	11.5500	+10.000%	3	1,336	-13.853%
2026-03-20	10.7000	10.7000	10.5000	10.5000	-6.250%	2	1,336	-5.238%
2026-03-19	12.3000	12.3000	11.1500	11.2000	-2.609%	9	1,337	-11.161%
2026-03-17	11.2000	11.5000	11.2000	11.5000	+6.481%	2	1,342	-13.478%
2026-03-16	10.8000	10.8000	10.8000	10.8000	+3.846%	1	1,342	-7.870%
2026-03-13	10.5500	10.5500	10.4000	10.4000	-5.023%	8	1,342	-4.327%
2026-03-12	11.5800	11.5800	10.9500	10.9500	-5.603%	3	1,344	-9.132%
2026-03-11	11.8500	11.8500	11.6000	11.6000	-4.918%	32	1,346	-14.224%
2026-03-10	12.1500	12.9000	12.1500	12.2000	+9.910%	11	1,348	-18.443%
2026-03-09	11.1000	11.1000	11.1000	11.1000	+3.738%	1	1,349	-10.360%
2026-03-05	10.4000	10.7000	10.3000	10.7000	+3.382%	12	1,349	-7.009%
2026-03-04	10.3500	10.3500	10.3500	10.3500	+1.471%	1	1,348	-3.865%
2026-03-03	10.2000	10.2000	10.2000	10.2000	-3.774%	2	1,349	-2.451%
2026-02-27	10.6000	10.6000	10.6000	10.6000	-2.304%	1	1,351	-6.132%
2026-02-26	11.1500	11.1500	10.8500	10.8500	-2.252%	5	1,351	-8.295%
2026-02-25	11.0000	11.1000	11.0000	11.1000	+7.767%	3	1,345	-10.360%
2026-02-23	10.8500	10.8500	10.3000	10.3000	-3.286%	34	1,345	-3.398%
2026-02-19	11.2500	11.5000	10.6500	10.6500	-10.879%	15	1,354	-6.573%
2026-02-17	12.9700	12.9700	11.9500	11.9500	-13.091%	10	1,346	-16.736%
2026-02-13	12.8000	13.7500	11.8500	13.7500	+42.487%	17	1,336	-27.636%
2026-02-12	9.8500	9.8500	9.6500	9.6500	-3.500%	2	1,336	+3.109%
2026-02-11	10.3000	10.3000	10.0000	10.0000	-8.257%	3	1,337	-0.500%
2026-02-10	11.0000	11.0000	10.9000	10.9000	+7.921%	28	1,340	-8.716%
2026-02-06	9.8000	10.1000	9.8000	10.1000	+9.783%	3	1,316	-1.485%
2026-02-05	9.7700	9.7700	9.2000	9.2000	-4.663%	2	1,316	+8.152%
2026-02-03	9.5800	9.6500	9.5000	9.6500	-5.854%	62	1,318	+3.109%
2026-02-02	10.0500	10.2500	10.0500	10.2500	+1.586%	62	1,349	-2.927%
2026-01-30	10.3500	10.3500	10.0900	10.0900	-6.140%	18	1,381	-1.388%
2026-01-29	10.4500	10.7500	10.4500	10.7500	0.000%	2	1,393	-7.442%
2026-01-28	10.7500	10.7500	10.7500	10.7500	+0.655%	2	1,394	-7.442%
2026-01-27	10.8500	10.8500	10.6800	10.6800	-5.903%	31	1,396	-6.835%
2026-01-26	11.2000	11.3500	11.2000	11.3500	-1.986%	7	1,397	-12.335%
2026-01-23	11.5800	11.5800	11.5800	11.5800	-3.339%	1	1,398	-14.076%
2026-01-21	12.0500	12.0500	11.9100	11.9800	+3.723%	11	1,398	-16.945%
2026-01-20	11.7200	11.7200	11.5500	11.5500	-5.172%	3	1,401	-13.853%
2026-01-16	12.3500	12.4000	12.1800	12.1800	-2.169%	8	1,402	-18.309%
2026-01-15	12.6500	12.6500	12.4500	12.4500	-2.734%	6	1,402	-20.080%
2026-01-14	13.4000	13.4000	12.7000	12.8000	-10.801%	7	1,403	-22.266%
2026-01-13	14.3500	14.4800	14.2800	14.3500	-2.381%	7	1,406	-30.662%
2026-01-12	14.7000	14.7000	14.7000	14.7000	-1.738%	13	1,411	-32.313%
2026-01-09	16.6500	16.6500	14.8000	14.9600	-4.287%	13	1,411	-33.489%
2026-01-08	16.3500	16.3500	15.6300	15.6300	+0.839%	5	1,420	-36.340%
2026-01-07	14.4500	15.9000	14.4500	15.5000	+3.679%	8	1,423	-35.806%
2026-01-06	15.1000	15.1900	14.9000	14.9500	-3.236%	7	1,418	-33.445%
2026-01-05	14.8000	15.5000	14.8000	15.4500	+4.040%	6	1,420	-35.599%
2026-01-02	16.3000	16.3000	14.5000	14.8500	-4.194%	9	1,421	-32.997%
2025-12-31	15.5000	15.5000	15.5000	15.5000	+3.679%	1	1,420	-35.806%
2025-12-30	15.2000	15.5000	14.9500	14.9500	-9.394%	14	1,420	-33.445%
2025-12-29	16.1500	16.5000	16.1500	16.5000	-0.901%	2	1,412	-39.697%
2025-12-26	16.6000	16.9500	16.6000	16.6500	-1.187%	5	1,412	-40.240%
2025-12-24	16.8500	16.8500	16.8500	16.8500	+2.121%	1	1,413	-40.950%
2025-12-23	17.1000	17.1500	16.2900	16.5000	-4.899%	7	1,413	-39.697%
2025-12-22	18.0000	18.0500	17.3500	17.3500	-2.692%	6	1,413	-42.651%
2025-12-19	16.7000	18.2000	16.7000	17.8300	+13.206%	22	1,416	-44.195%
2025-12-18	14.2100	15.7500	14.2100	15.7500	+17.100%	8	1,431	-36.825%
2025-12-17	13.7500	13.7500	13.4500	13.4500	+0.373%	2	1,430	-26.022%
2025-12-16	14.2000	14.2000	13.4000	13.4000	-6.620%	24	1,430	-25.746%
2025-12-15	14.2000	14.9000	13.8000	14.3500	+1.056%	4	1,434	-30.662%
2025-12-12	14.2000	15.1000	14.0500	14.2000	+19.831%	12	1,436	-29.930%
2025-12-11	12.5000	12.6100	11.6500	11.8500	-10.768%	15	1,438	-16.034%
2025-12-10	13.7500	13.7500	13.2800	13.2800	+0.226%	2	1,435	-25.075%
2025-12-09	13.2500	13.2500	13.2500	13.2500	+1.533%	2	1,435	-24.906%
2025-12-08	12.8000	13.0500	12.8000	13.0500	-6.048%	3	1,433	-23.755%
2025-12-05	14.0000	14.0000	13.8000	13.8900	+2.889%	7	1,432	-28.366%
2025-12-04	13.5000	13.5000	13.5000	13.5000	+2.273%	1	1,430	-26.296%
2025-12-01	12.1000	13.2300	12.1000	13.2000	+5.179%	8	1,429	-24.621%
2025-11-28	12.0500	12.7500	12.0500	12.5500	+4.583%	6	1,427	-20.717%
2025-11-26	11.5000	12.0000	11.5000	12.0000	+7.431%	5	1,427	-17.083%
2025-11-25	10.7500	11.1700	10.7500	11.1700	+4.393%	4	1,427	-10.922%
2025-11-24	10.7000	10.7000	10.7000	10.7000	+0.943%	1	1,427	-7.009%
2025-11-21	10.1000	10.6000	9.8000	10.6000	+2.415%	7	1,426	-6.132%
2025-11-20	10.9000	11.1000	10.3500	10.3500	+1.471%	24	1,427	-3.865%
2025-11-19	10.5800	10.5800	10.2000	10.2000	-4.135%	5	1,419	-2.451%
2025-11-18	10.3900	10.6400	10.3900	10.6400	+1.818%	6	1,419	-6.485%
2025-11-17	10.5000	10.5000	10.4500	10.4500	-3.241%	5	1,414	-4.785%
2025-11-14	11.3000	11.3000	10.8000	10.8000	-13.253%	6	1,418	-7.870%
2025-11-13	12.2500	12.4500	12.2500	12.4500	+2.049%	3	1,418	-20.080%
2025-11-12	12.2000	12.2000	12.2000	12.2000	-10.294%	2	1,420	-18.443%
2025-11-11	13.0000	13.6000	13.0000	13.6000	+12.863%	6	1,420	-26.838%
2025-11-10	12.0000	12.1600	12.0000	12.0500	+12.617%	5	1,414	-17.427%
2025-11-07	10.0000	10.7000	10.0000	10.7000	-2.727%	6	1,413	-7.009%
2025-11-06	11.0000	11.0000	10.1000	11.0000	-1.345%	9	1,411	-9.545%
2025-11-05	9.2000	11.4000	9.2000	11.1500	+35.976%	37	1,406	-10.762%
2025-11-04	8.5500	8.5500	8.2000	8.2000	-7.865%	15	1,403	+21.341%
2025-10-31	8.3000	8.9000	8.3000	8.9000	-3.261%	4	1,405	+11.798%
2025-10-28	9.0900	9.2000	9.0900	9.2000	+3.371%	26	1,407	+8.152%
2025-10-27	8.7500	8.9000	8.7500	8.9000	+2.181%	5	1,405	+11.798%
2025-10-24	8.7900	8.7900	8.7100	8.7100	-0.457%	20	1,405	+14.237%
2025-10-23	8.7500	8.7500	8.7500	8.7500	-2.235%	1	1,390	+13.714%
2025-10-22	8.9500	8.9500	8.9500	8.9500	-1.648%	1	1,389	+11.173%
2025-10-21	9.1000	9.1000	9.1000	9.1000	+4.478%	1	1,390	+9.341%
2025-10-20	8.5000	8.7100	8.4500	8.7100	-0.457%	5	1,389	+14.237%
2025-10-17	8.4000	8.7500	8.4000	8.7500	+1.744%	7	1,388	+13.714%
2025-10-16	8.6000	8.6000	8.6000	8.6000	-6.522%	1	1,385	+15.698%
2025-10-15	9.1000	9.2000	9.1000	9.2000	+6.605%	3	1,385	+8.152%
2025-10-14	8.5500	8.6300	8.5500	8.6300	-2.815%	5	1,386	+15.295%
2025-10-13	8.7200	8.8800	8.7000	8.8800	+2.069%	12	1,381	+12.050%
2025-10-09	8.6700	8.7000	8.6500	8.7000	-1.361%	3	1,378	+14.368%
2025-10-08	8.8200	8.8200	8.8200	8.8200	-5.870%	1	1,376	+12.812%
2025-10-06	9.1500	9.3700	9.1500	9.3700	+2.070%	8	1,375	+6.190%
2025-10-03	9.1800	9.1800	9.1800	9.1800	-1.078%	1	1,380	+8.388%
2025-10-02	9.5000	9.5000	9.1000	9.2800	-11.871%	66	1,379	+7.220%
2025-10-01	10.5300	10.5300	10.5300	10.5300	+1.739%	2	1,343	-5.508%
2025-09-30	10.3500	10.3500	10.3500	10.3500	-9.922%	1	1,341	-3.865%
2025-09-26	11.4600	11.4900	11.4600	11.4900	+4.455%	7	1,341	-13.403%
2025-09-24	11.0000	11.0000	11.0000	11.0000	-1.786%	2	1,341	-9.545%
2025-09-23	11.1500	11.2000	11.1500	11.2000	+1.818%	4	1,341	-11.161%
2025-09-22	10.6500	11.0000	10.4000	11.0000	+17.021%	5	1,341	-9.545%
2025-09-19	9.4000	9.4000	9.4000	9.4000	-10.476%	1	1,337	+5.851%
2025-09-18	10.5000	10.5000	10.5000	10.5000	+9.148%	2	1,338	-5.238%
2025-09-17	10.2000	10.2000	9.6200	9.6200	-3.800%	9	1,338	+3.430%
2025-09-16	9.4000	10.0000	9.4000	10.0000	+8.108%	2	1,338	-0.500%
2025-09-15	9.2500	9.2500	9.2500	9.2500	+6.322%	6	1,337	+7.568%
2025-09-12	9.1000	9.1000	8.5000	8.7000	-11.675%	9	1,331	+14.368%
2025-09-11	9.8500	9.8500	9.8500	9.8500	+4.123%	2	1,334	+1.015%
2025-09-10	9.4600	9.4600	9.4600	9.4600	-0.942%	2	1,332	+5.180%
2025-09-09	9.5500	9.5500	9.5500	9.5500	-2.551%	1	1,332	+4.188%
2025-09-08	9.8000	9.8000	9.8000	9.8000	-3.448%	10	1,332	+1.531%
2025-09-05	9.5000	10.1500	9.5000	10.1500	+8.906%	36	1,342	-1.970%
2025-09-04	9.4500	9.4500	9.3200	9.3200	-12.488%	3	1,321	+6.760%
2025-09-03	10.1500	10.6500	10.1500	10.6500	+15.260%	5	1,321	-6.573%
2025-08-29	9.2400	9.2400	9.2400	9.2400	+1.538%	1	1,318	+7.684%
2025-08-28	9.1000	9.1000	9.1000	9.1000	+1.676%	1	1,318	+9.341%
2025-08-27	8.9500	8.9500	8.9500	8.9500	+3.708%	1	1,317	+11.173%
2025-08-26	8.6300	8.7000	8.6300	8.6300	-4.641%	13	1,318	+15.295%
2025-08-25	9.0500	9.0500	9.0500	9.0500	+7.227%	2	1,309	+9.945%
2025-08-22	8.3500	8.4400	8.3500	8.4400	+8.623%	7	1,307	+17.891%
2025-08-20	7.6700	7.7700	7.6700	7.7700	-1.019%	2	1,307	+28.057%
2025-08-19	7.8000	7.8500	7.8000	7.8500	-2.726%	44	1,306	+26.752%
2025-08-18	7.9000	8.1000	7.9000	8.0700	+0.248%	10	1,306	+23.296%
2025-08-15	8.0500	8.0500	8.0500	8.0500	+5.229%	5	1,297	+23.602%
2025-08-14	7.8000	7.8000	7.6300	7.6500	-1.797%	3	1,302	+30.065%
2025-08-13	7.7900	7.7900	7.7900	7.7900	+3.867%	1	1,299	+27.728%
2025-08-12	7.5000	7.5000	7.5000	7.5000	-4.580%	1	1,300	+32.667%
2025-08-11	7.8000	7.8600	7.8000	7.8600	+2.211%	73	1,300	+26.590%
2025-08-08	7.6900	7.6900	7.6900	7.6900	+2.533%	1	1,227	+29.389%
2025-08-07	7.5000	7.5000	7.5000	7.5000	-2.597%	25	1,226	+32.667%
2025-08-06	7.6000	7.8000	7.5000	7.7000	-3.750%	6	1,239	+29.221%
2025-08-05	8.0500	8.0500	8.0000	8.0000	-1.235%	3	1,240	+24.375%
2025-08-04	8.1000	8.1000	8.1000	8.1000	-4.142%	1	1,241	+22.840%
2025-08-01	8.4500	8.4500	8.4500	8.4500	-2.874%	2	1,241	+17.751%
2025-07-31	8.6300	8.7000	8.6000	8.7000	-4.918%	3	1,241	+14.368%
2025-07-29	9.1500	9.1500	9.1500	9.1500	-8.040%	2	1,243	+8.743%
2025-07-25	9.9500	9.9500	9.9500	9.9500	+7.220%	2	1,243	0.000%
2025-07-24	9.2800	9.2800	9.2800	9.2800	-5.306%	2	1,241	+7.220%
2025-07-22	9.8000	9.8000	9.8000	9.8000	+3.376%	1	1,242	+1.531%
2025-07-18	9.4500	9.5500	9.4500	9.4800	+5.922%	5	1,241	+4.958%
2025-07-17	8.9500	8.9500	8.9500	8.9500	+5.294%	2	1,240	+11.173%
2025-07-16	8.2500	8.5000	8.0200	8.5000	+0.592%	64	1,240	+17.059%
2025-07-15	8.5500	8.5500	8.4500	8.4500	0.000%	58	1,299	+17.751%
2025-07-14	8.4500	8.4500	8.4500	8.4500	-7.041%	2	1,299	+17.751%
2025-07-10	9.0900	9.0900	9.0900	9.0900	+1.000%	1	1,301	+9.461%
2025-07-09	9.0000	9.0000	9.0000	9.0000	+1.124%	1	1,300	+10.556%
2025-07-08	8.8500	8.9000	8.8500	8.9000	+4.094%	59	1,300	+11.798%
2025-07-07	8.5500	8.5500	8.5500	8.5500	-6.044%	1	1,359	+16.374%
2025-07-03	9.1000	9.1000	9.1000	9.1000	-2.151%	1	1,358	+9.341%
2025-07-02	8.9300	9.3000	8.8500	9.3000	+1.087%	12	1,358	+6.989%
2025-07-01	8.9000	9.2000	8.9000	9.2000	-4.167%	9	1,365	+8.152%
2025-06-25	9.6000	9.6000	9.6000	9.6000	-1.538%	2	1,371	+3.646%
2025-06-24	9.5100	9.8000	9.5100	9.7500	+3.175%	64	1,373	+2.051%
2025-06-17	9.4500	9.4500	9.4500	9.4500	-3.571%	2	1,323	+5.291%
2025-06-16	9.8000	9.8000	9.8000	9.8000	+5.038%	1	1,325	+1.531%
2025-06-13	9.5000	9.5000	9.3300	9.3300	-4.796%	4	1,325	+6.645%
2025-06-12	9.8000	9.8000	9.8000	9.8000	-3.827%	5	1,325	+1.531%
2025-06-11	10.2700	10.2700	10.1900	10.1900	-0.098%	2	1,330	-2.355%
2025-06-10	10.1500	10.2000	10.1500	10.2000	-0.488%	2	1,329	-2.451%
2025-06-09	10.0000	10.2500	10.0000	10.2500	+5.344%	11	1,330	-2.927%
2025-06-06	9.7500	9.7500	9.7300	9.7300	-1.218%	20	1,341	+2.261%
2025-06-04	9.8500	9.8500	9.8500	9.8500	-3.431%	1	1,340	+1.015%
2025-06-03	10.2000	10.2000	10.2000	10.2000	-6.849%	1	1,340	-2.451%
2025-05-27	10.9500	10.9500	10.9500	10.9500	-14.453%	25	1,339	-9.132%
2025-05-20	12.8200	12.8200	12.5000	12.8000	+6.667%	10	1,339	-22.266%
2025-05-19	11.1500	12.0000	11.1500	12.0000	+3.448%	10	1,340	-17.083%
2025-05-16	11.3700	11.6000	11.3700	11.6000	+5.455%	22	1,341	-14.224%
2025-05-15	10.6500	11.0000	10.6500	11.0000	+2.326%	6	1,344	-9.545%
2025-05-14	9.6000	10.7500	9.6000	10.7500	+1.415%	4	1,349	-7.442%
2025-05-13	10.8200	10.8200	10.6000	10.6000	-0.469%	10	1,352	-6.132%
2025-05-12	10.6500	10.7000	10.5000	10.6500	+5.030%	31	1,354	-6.573%
2025-05-09	10.1400	10.1400	10.1400	10.1400	+5.078%	2	1,367	-1.874%
2025-05-08	9.5000	9.6500	9.5000	9.6500	+12.865%	8	1,366	+3.109%
2025-05-07	9.3500	9.5500	8.5500	8.5500	-8.556%	310	1,362	+16.374%
2025-05-06	9.3500	9.3500	9.3500	9.3500	+1.630%	98	1,358	+6.417%
2025-05-05	9.6000	9.6000	9.2000	9.2000	+5.747%	201	1,260	+8.152%
2025-05-02	9.7000	9.8000	8.7000	8.7000	-13.000%	14	1,070	+14.368%
2025-05-01	9.7500	10.0000	9.7000	10.0000	+6.383%	9	1,065	-0.500%
2025-04-30	8.8500	9.4000	8.8500	9.4000	+3.297%	23	1,062	+5.851%
2025-04-29	9.1000	9.1000	9.1000	9.1000	+1.111%	1	1,043	+9.341%
2025-04-28	8.8500	9.0400	8.8500	9.0000	+4.651%	5	1,043	+10.556%
2025-04-25	8.4500	8.6000	8.4500	8.6000	+6.832%	20	1,043	+15.698%
2025-04-24	8.0500	8.0500	8.0500	8.0500	+1.131%	1	1,042	+23.602%
2025-04-23	8.0200	8.2000	7.9600	7.9600	+5.430%	5	1,041	+25.000%
2025-04-22	7.5500	7.5500	7.5500	7.5500	+2.721%	3	1,041	+31.788%
2025-04-21	7.0300	7.3500	7.0300	7.3500	-7.895%	63	1,038	+35.374%
2025-04-15	8.0000	8.0300	7.9800	7.9800	-0.250%	240	1,017	+24.687%
2025-04-14	7.6700	8.0000	7.6700	8.0000	+11.111%	4	1,242	+24.375%
2025-04-10	7.2000	7.2000	7.2000	7.2000	-9.434%	1	1,242	+38.194%
2025-04-09	6.9700	7.9500	6.9700	7.9500	+14.388%	12	1,242	+25.157%
2025-04-08	7.1500	7.1500	6.8200	6.9500	-4.006%	3	1,244	+43.165%
2025-04-07	7.1500	7.3000	7.1500	7.2400	-2.162%	23	1,243	+37.431%
2025-04-04	7.1500	7.4000	7.1500	7.4000	-3.896%	6	1,228	+34.459%
2025-04-03	7.9000	7.9000	7.7000	7.7000	-11.494%	13	1,225	+29.221%
2025-04-02	8.5500	8.7000	8.5000	8.7000	-5.946%	36	1,211	+14.368%
2025-04-01	8.7900	9.4000	8.7900	9.2500	+10.119%	41	1,211	+7.568%
2025-03-31	7.7500	8.4000	7.7500	8.4000	+0.599%	19	1,222	+18.452%
2025-03-28	8.7500	8.7500	8.3500	8.3500	-8.743%	16	1,222	+19.162%
2025-03-27	8.9000	9.1500	8.9000	9.1500	+13.665%	45	1,216	+8.743%
2025-03-26	8.5500	8.5500	8.0500	8.0500	-1.227%	20	1,220	+23.602%
2025-03-25	7.9500	8.1500	7.9500	8.1500	+0.617%	20	1,218	+22.086%
2025-03-24	8.0000	8.1000	7.6500	8.1000	+8.000%	10	1,218	+22.840%
2025-03-21	6.9400	7.5000	6.9400	7.5000	+7.143%	8	1,220	+32.667%
2025-03-20	7.0000	7.0000	7.0000	7.0000	-6.040%	1	1,219	+42.143%
2025-03-19	7.5000	7.7700	7.4500	7.4500	-1.974%	52	1,219	+33.557%
2025-03-18	7.6000	7.6000	7.6000	7.6000	+10.145%	5	1,218	+30.921%
2025-03-17	7.0000	7.0000	6.9000	6.9000	+0.730%	33	1,213	+44.203%
2025-03-14	6.8000	6.8600	6.8000	6.8500	0.000%	26	1,188	+45.255%
2025-03-13	6.7500	6.8500	6.7500	6.8500	-5.517%	42	1,182	+45.255%
2025-03-12	7.3500	7.3500	7.2500	7.2500	+6.775%	3	1,182	+37.241%
2025-03-11	7.1500	7.1500	6.7500	6.7900	-5.694%	39	1,183	+46.539%
2025-03-10	7.3200	7.5800	7.0000	7.2000	-0.690%	35	1,173	+38.194%
2025-03-07	7.0100	7.2500	6.9500	7.2500	-3.974%	50	1,165	+37.241%
2025-03-05	7.4500	7.5500	7.3000	7.5500	+1.889%	164	1,162	+31.788%
2025-03-04	7.2800	7.6000	7.2400	7.4100	-1.463%	28	1,258	+34.278%
2025-03-03	7.9500	7.9500	7.5200	7.5200	-2.968%	5	1,245	+32.314%
2025-02-27	7.9000	7.9000	7.7500	7.7500	+2.785%	11	1,244	+28.387%
2025-02-26	7.7500	8.0800	7.5000	7.5400	-2.078%	21	1,234	+31.963%
2025-02-25	7.7200	7.8100	7.5800	7.7000	-4.821%	182	1,217	+29.221%
2025-02-24	8.8600	9.1000	7.9500	8.0900	-11.294%	241	1,052	+22.991%
2025-02-21	8.7700	9.4000	8.7700	9.1200	-5.492%	342	814	+9.101%
2025-02-20	9.5100	9.6500	9.4000	9.6500	-4.455%	6	813	+3.109%
2025-02-19	10.1900	10.3400	10.1000	10.1000	-3.810%	6	809	-1.485%
2025-02-18	9.9500	10.5000	9.9500	10.5000	+4.686%	5	806	-5.238%
2025-02-14	9.7400	10.0300	9.4500	10.0300	+7.158%	382	724	-0.798%
2025-02-13	8.8800	9.3600	8.8000	9.3600	+8.208%	5	722	+6.303%
2025-02-12	8.5900	8.6500	8.5900	8.6500	-0.575%	3	722	+15.029%
2025-02-11	8.9300	8.9300	8.6000	8.7000	-4.396%	16	721	+14.368%
2025-02-10	9.0400	9.1000	9.0400	9.1000	+4.598%	15	707	+9.341%
2025-02-07	8.7000	8.7000	8.7000	8.7000	-5.946%	2	692	+14.368%
2025-02-06	9.2500	9.2500	9.2500	9.2500	+3.933%	1	691	+7.568%
2025-02-05	9.1000	9.1000	8.9000	8.9000	-1.657%	11	692	+11.798%
2025-02-04	9.0500	9.0500	9.0500	9.0500	+5.848%	6	681	+9.945%
2025-02-03	8.4000	8.6000	8.4000	8.5500	-2.062%	5	675	+16.374%
2025-01-31	9.0000	9.0000	8.7300	8.7300	-1.910%	4	671	+13.975%
2025-01-30	8.9000	8.9000	8.9000	8.9000	+3.488%	1	670	+11.798%
2025-01-29	8.6400	8.6400	8.6000	8.6000	-3.371%	3	670	+15.698%
2025-01-28	8.7500	8.9000	8.7500	8.9000	-2.412%	11	667	+11.798%
2025-01-27	9.1500	9.4500	9.0600	9.1200	+0.773%	12	657	+9.101%
2025-01-24	8.9000	9.1500	8.7500	9.0500	+5.848%	54	661	+9.945%
2025-01-23	8.5400	8.5500	8.5400	8.5500	-3.933%	14	635	+16.374%
2025-01-22	9.0000	9.2000	8.9000	8.9000	-6.217%	5	642	+11.798%
2025-01-21	10.0100	10.0100	9.3200	9.4900	-13.333%	16	638	+4.847%
2025-01-17	10.9500	10.9500	10.9500	10.9500	+5.797%	4	631	-9.132%
2025-01-16	10.3500	10.3500	10.3500	10.3500	+1.471%	3	631	-3.865%
2025-01-15	10.2000	10.2000	10.2000	10.2000	+1.493%	54	634	-2.451%
2025-01-14	10.0500	10.0500	10.0500	10.0500	+6.915%	3	688	-0.995%
2025-01-13	9.5000	9.5000	9.3500	9.4000	-7.480%	216	688	+5.851%
2025-01-10	10.1200	10.1600	10.0000	10.1600	-1.836%	18	762	-2.067%
2025-01-08	10.5900	10.6500	10.3500	10.3500	-8.650%	6	759	-3.865%
2025-01-07	11.3300	11.3300	11.3300	11.3300	-5.975%	1	759	-12.180%
2025-01-06	12.2000	12.2000	12.0500	12.0500	-4.289%	2	758	-17.427%
2025-01-03	11.9000	12.5900	11.7000	12.5900	+33.794%	74	758	-20.969%
2025-01-02	9.4100	9.4100	9.4100	9.4100	-5.427%	23	795	+5.739%