Dark

RIVN20270115C8
RIVN Jan 15 2027 8.00 Call (RIVN270115C00008000)
option OPRA

EOD

Sep 30, 2026

7.20-0.690%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.2000	7.2000	7.2000	7.2000	-0.690%	2	1,856	0.000%
2026-09-29	7.2500	7.2500	7.2500	7.2500	+2.691%	10	1,856	-0.690%
2026-09-28	7.0600	7.0600	7.0600	7.0600	-5.741%	1	1,846	+1.983%
2026-09-24	7.4900	7.4900	7.4900	7.4900	+5.493%	1	1,845	-3.872%
2026-09-23	7.0000	7.1000	7.0000	7.1000	-3.401%	2	1,846	+1.408%
2026-09-22	7.3500	7.3500	7.3500	7.3500	+2.225%	10	1,847	-2.041%
2026-09-18	7.1900	7.1900	7.1900	7.1900	-11.562%	1	1,839	+0.139%
2026-09-17	8.1300	8.1300	8.1300	8.1300	+4.903%	3	1,839	-11.439%
2026-09-15	7.7500	7.7500	7.7500	7.7500	-13.408%	1	1,841	-7.097%
2026-09-11	8.9500	8.9500	8.9500	8.9500	+5.667%	1	1,840	-19.553%
2026-09-09	8.4700	8.4700	8.4700	8.4700	+7.898%	2	1,840	-14.994%
2026-09-08	7.8500	7.8500	7.8500	7.8500	-0.127%	1	1,842	-8.280%
2026-09-04	7.8600	7.8600	7.8600	7.8600	+1.419%	1	1,844	-8.397%
2026-09-01	7.7500	7.7500	7.7500	7.7500	-6.963%	1	1,844	-7.097%
2026-08-31	8.3300	8.3300	8.3300	8.3300	-6.927%	20	1,843	-13.565%
2026-08-27	8.9500	8.9500	8.9500	8.9500	+11.875%	7	1,843	-19.553%
2026-08-20	8.0000	8.0000	8.0000	8.0000	+15.108%	1	1,850	-10.000%
2026-08-18	6.8000	6.9500	6.8000	6.9500	-16.265%	2	1,850	+3.597%
2026-08-10	8.3000	8.3000	8.3000	8.3000	-0.955%	5	1,851	-13.253%
2026-08-07	8.2000	8.3800	8.2000	8.3800	+7.436%	20	1,854	-14.081%
2026-08-05	7.8000	7.8000	7.8000	7.8000	-4.529%	1	1,874	-7.692%
2026-08-04	8.1700	8.1700	8.1700	8.1700	+5.013%	1	1,873	-11.873%
2026-07-31	7.7000	8.0000	7.7000	7.7800	-20.935%	5	1,872	-7.455%
2026-07-20	9.8400	9.8400	9.8400	9.8400	-0.606%	1	1,869	-26.829%
2026-07-14	9.9000	9.9000	9.9000	9.9000	+4.211%	2	1,869	-27.273%
2026-07-13	9.8400	9.8400	9.5000	9.5000	-8.917%	4	1,869	-24.211%
2026-07-10	10.4300	10.4300	10.4300	10.4300	+0.773%	1	1,871	-30.968%
2026-07-07	10.3500	10.3500	10.3500	10.3500	-13.965%	1	1,872	-30.435%
2026-07-06	12.2300	12.2500	11.7500	12.0300	+5.991%	13	1,871	-40.150%
2026-07-02	11.7500	11.7500	11.3500	11.3500	+17.010%	15	1,884	-36.564%
2026-07-01	9.7000	9.7000	9.7000	9.7000	-1.423%	10	1,884	-25.773%
2026-06-30	9.7500	9.8500	9.6600	9.8400	+32.081%	8	1,894	-26.829%
2026-06-25	7.2000	7.4500	7.1600	7.4500	-19.633%	5	1,897	-3.356%
2026-06-17	9.2700	9.2700	9.2700	9.2700	+1.868%	2	1,910	-22.330%
2026-06-15	9.1000	9.1000	9.1000	9.1000	+6.433%	20	1,910	-20.879%
2026-06-12	8.5500	8.5500	8.5500	8.5500	+8.228%	1	1,910	-15.789%
2026-06-11	7.9000	7.9000	7.8000	7.9000	-21.393%	86	1,910	-8.861%
2026-06-08	10.0500	10.0500	10.0500	10.0500	+2.971%	1	1,891	-28.358%
2026-06-05	9.7600	9.7600	9.7600	9.7600	-7.400%	1	1,892	-26.230%
2026-06-04	10.4000	11.1000	10.4000	10.5400	-0.566%	48	1,893	-31.689%
2026-06-03	10.5000	10.6000	10.5000	10.6000	+11.579%	3	1,896	-32.075%
2026-06-01	9.5000	9.5000	9.5000	9.5000	+20.865%	1	1,899	-24.211%
2026-05-29	7.8600	7.8600	7.8600	7.8600	-1.008%	1	1,899	-8.397%
2026-05-28	7.8300	7.9400	7.8000	7.9400	+9.066%	45	1,900	-9.320%
2026-05-26	7.2800	7.2800	7.2800	7.2800	+18.374%	2	1,904	-1.099%
2026-05-18	6.1500	6.1500	6.1500	6.1500	-6.818%	1	1,902	+17.073%
2026-05-15	6.6000	6.6000	6.6000	6.6000	-10.811%	1	1,902	+9.091%
2026-05-14	7.4000	7.4000	7.4000	7.4000	+4.225%	1	1,901	-2.703%
2026-05-13	7.1000	7.1000	7.1000	7.1000	+6.767%	1	1,903	+1.408%
2026-05-12	6.6000	6.6500	6.6000	6.6500	-3.623%	6	1,903	+8.271%
2026-05-08	7.0000	7.0000	6.6500	6.9000	-3.090%	3	1,903	+4.348%
2026-05-07	7.1200	7.1200	7.1200	7.1200	-3.784%	1	1,902	+1.124%
2026-05-06	7.4000	7.4000	7.4000	7.4000	0.000%	1	1,902	-2.703%
2026-05-04	7.4000	7.4000	7.4000	7.4000	-16.479%	2	1,902	-2.703%
2026-04-30	8.8600	8.8600	8.8600	8.8600	-2.637%	5	1,900	-18.736%
2026-04-28	9.1000	9.1000	9.1000	9.1000	-1.622%	1	1,900	-20.879%
2026-04-24	9.2500	9.2500	9.2500	9.2500	+2.778%	5	1,899	-22.162%
2026-04-14	9.0000	9.0000	9.0000	9.0000	+9.756%	1	1,904	-20.000%
2026-04-08	8.2000	8.2000	8.2000	8.2000	-3.529%	1	1,903	-12.195%
2026-04-01	8.5000	8.5000	8.5000	8.5000	+5.459%	1	1,904	-15.294%
2026-03-31	8.0600	8.0600	8.0600	8.0600	+4.675%	1	1,905	-10.670%
2026-03-30	7.7000	7.7000	7.7000	7.7000	-4.110%	2	1,905	-6.494%
2026-03-27	8.0500	8.0500	8.0300	8.0300	-7.382%	2	1,905	-10.336%
2026-03-24	8.6700	8.6700	8.6700	8.6700	+8.375%	1	1,906	-16.955%
2026-03-16	8.0000	8.0000	8.0000	8.0000	-3.382%	2	1,905	-10.000%
2026-03-06	8.2800	8.2800	8.2800	8.2800	+6.154%	2	1,903	-13.043%
2026-03-05	7.9300	7.9300	7.8000	7.8000	-3.704%	2	1,905	-7.692%
2026-03-04	8.1000	8.1000	8.1000	8.1000	-3.686%	1	1,903	-11.111%
2026-03-03	8.4100	8.4100	8.4100	8.4100	-3.333%	1	1,903	-14.388%
2026-02-26	8.7000	8.7000	8.7000	8.7000	+2.353%	1	1,903	-17.241%
2026-02-25	8.4600	8.5000	8.4600	8.5000	+6.516%	2	1,902	-15.294%
2026-02-23	8.2900	8.3500	7.9800	7.9800	-3.273%	19	1,902	-9.774%
2026-02-20	8.2500	8.2500	8.2500	8.2500	0.000%	1	1,911	-12.727%
2026-02-19	8.2500	8.2500	8.2500	8.2500	-20.977%	1	1,912	-12.727%
2026-02-17	10.4400	10.4400	10.4400	10.4400	-7.200%	1	1,911	-31.034%
2026-02-13	10.8000	11.2500	9.9800	11.2500	+33.452%	19	1,926	-36.000%
2026-02-10	8.0400	8.5100	8.0400	8.4300	+2.805%	6	1,926	-14.591%
2026-02-09	7.7000	8.2000	7.7000	8.2000	+13.103%	11	1,925	-12.195%
2026-02-05	7.4500	7.4500	7.2500	7.2500	-3.333%	6	1,920	-0.690%
2026-02-04	7.4500	7.5000	7.4500	7.5000	-6.250%	9	1,920	-4.000%
2026-02-03	7.6000	8.0000	7.6000	8.0000	+3.896%	6	1,917	-10.000%
2026-02-02	7.7000	7.7000	7.7000	7.7000	-1.408%	1	1,912	-6.494%
2026-01-30	7.8100	7.8100	7.8100	7.8100	-7.024%	10	1,913	-7.810%
2026-01-29	8.3000	8.4000	8.3000	8.4000	-1.176%	6	1,906	-14.286%
2026-01-28	8.5000	8.5000	8.5000	8.5000	+2.410%	1	1,911	-15.294%
2026-01-27	8.4500	8.4500	8.3000	8.3000	-5.682%	6	1,912	-13.253%
2026-01-26	8.8800	8.8800	8.8000	8.8000	-6.977%	18	1,913	-18.182%
2026-01-22	9.4600	9.4600	9.4600	9.4600	-0.421%	1	1,925	-23.890%
2026-01-21	9.5000	9.5000	9.5000	9.5000	+4.281%	1	1,925	-24.211%
2026-01-20	9.1100	9.1100	9.1100	9.1100	-6.851%	10	1,924	-20.966%
2026-01-16	9.7800	9.7800	9.7800	9.7800	-5.049%	1	1,927	-26.380%
2026-01-15	10.3000	10.3000	10.3000	10.3000	-1.718%	2	1,927	-30.097%
2026-01-14	10.8800	10.8800	10.4800	10.4800	-17.610%	2	1,927	-31.298%
2026-01-09	12.7200	12.7200	12.7200	12.7200	-5.708%	1	1,927	-43.396%
2026-01-07	13.4900	13.4900	13.4900	13.4900	-11.599%	1	1,928	-46.627%
2025-12-22	15.3400	15.3400	15.2600	15.2600	-0.392%	11	1,927	-52.818%
2025-12-19	14.2000	15.3200	14.2000	15.3200	+22.855%	36	1,937	-53.003%
2025-12-15	12.0000	12.5000	12.0000	12.4700	+1.796%	10	1,943	-42.261%
2025-12-12	12.2500	12.2500	12.0000	12.2500	+23.239%	5	1,950	-41.224%
2025-12-11	10.2200	10.6000	9.9400	9.9400	-13.865%	9	1,952	-27.565%
2025-12-05	11.5400	11.5400	11.5400	11.5400	+1.228%	15	1,948	-37.608%
2025-12-03	11.1000	11.4000	11.1000	11.4000	+4.015%	2	1,948	-36.842%
2025-12-02	10.3000	10.9600	10.3000	10.9600	+4.381%	15	1,947	-34.307%
2025-12-01	10.0100	10.7500	10.0100	10.5000	+2.140%	16	1,948	-31.429%
2025-11-28	10.2500	10.2800	10.2500	10.2800	+12.227%	2	1,954	-29.961%
2025-11-26	9.1600	9.1600	9.1600	9.1600	+4.686%	2	1,953	-21.397%
2025-11-25	8.3000	9.2000	8.3000	8.7500	+5.422%	26	1,953	-17.714%
2025-11-24	8.5500	8.5500	8.3000	8.3000	-0.240%	4	1,936	-13.253%
2025-11-21	7.8500	8.3200	7.5600	8.3200	-1.538%	6	1,936	-13.462%
2025-11-20	8.8000	8.8000	8.4500	8.4500	+7.643%	13	1,936	-14.793%
2025-11-19	7.8500	7.8500	7.8500	7.8500	-6.548%	2	1,930	-8.280%
2025-11-17	7.8500	8.4000	7.8500	8.4000	-6.667%	4	1,928	-14.286%
2025-11-14	9.0000	9.0000	9.0000	9.0000	-10.448%	5	1,928	-20.000%
2025-11-12	10.9700	10.9700	10.0500	10.0500	-8.636%	2	1,933	-28.358%
2025-11-11	10.2800	11.0000	10.2800	11.0000	+32.530%	10	1,933	-34.545%
2025-11-07	8.5500	8.5500	8.3000	8.3000	+9.211%	38	1,936	-13.253%
2025-11-06	8.6500	8.6500	7.6000	7.6000	-15.556%	55	1,910	-5.263%
2025-11-05	8.0000	9.0000	8.0000	9.0000	+52.542%	6	1,888	-20.000%
2025-11-04	6.4000	6.4000	5.9000	5.9000	-11.940%	30	1,892	+22.034%
2025-11-03	6.7000	6.7000	6.7000	6.7000	+3.077%	1	1,914	+7.463%
2025-10-31	6.5000	6.5000	6.5000	6.5000	-9.722%	2	1,914	+10.769%
2025-10-29	7.2000	7.2000	7.2000	7.2000	+4.499%	4	1,915	0.000%
2025-10-28	6.8900	6.8900	6.8900	6.8900	+2.990%	1	1,914	+4.499%
2025-10-27	6.6900	6.6900	6.6900	6.6900	-0.889%	2	1,914	+7.623%
2025-10-24	6.7500	6.7500	6.7500	6.7500	+3.846%	4	1,914	+6.667%
2025-10-20	6.3000	6.6000	6.3000	6.5000	-2.549%	8	1,930	+10.769%
2025-10-16	6.6700	6.6700	6.6700	6.6700	-1.912%	2	1,926	+7.946%
2025-10-15	6.9600	6.9600	6.8000	6.8000	+4.615%	11	1,924	+5.882%
2025-10-14	6.5000	6.5000	6.5000	6.5000	-2.985%	1	1,934	+10.769%
2025-10-13	6.7000	6.7000	6.7000	6.7000	+1.515%	5	1,935	+7.463%
2025-10-09	6.6000	6.6000	6.6000	6.6000	-1.932%	2	1,935	+9.091%
2025-10-08	6.7000	6.7300	6.7000	6.7300	-3.582%	11	1,935	+6.984%
2025-10-07	6.9800	6.9800	6.9800	6.9800	-2.786%	1	1,925	+3.152%
2025-10-06	7.1800	7.1800	7.1800	7.1800	+1.269%	3	1,925	+0.279%
2025-10-02	6.9500	7.2000	6.9000	7.0900	-11.375%	39	1,925	+1.551%
2025-10-01	8.0000	8.0000	8.0000	8.0000	-1.235%	1	1,910	-10.000%
2025-09-30	8.6000	8.6000	8.1000	8.1000	-6.897%	12	1,909	-11.111%
2025-09-29	8.5000	8.7000	8.5000	8.7000	-3.333%	4	1,919	-17.241%
2025-09-26	9.2500	9.3000	9.0000	9.0000	-3.226%	11	1,919	-20.000%
2025-09-25	8.9500	9.3000	8.9500	9.3000	+0.541%	7	1,920	-22.581%
2025-09-24	9.0000	9.2500	9.0000	9.2500	+4.167%	12	1,914	-22.162%
2025-09-23	8.9000	8.9000	8.5600	8.8800	+4.471%	6	1,903	-18.919%
2025-09-22	7.9500	8.5000	7.9500	8.5000	+11.695%	6	1,902	-15.294%
2025-09-19	7.6000	7.6100	7.6000	7.6100	-7.758%	11	1,926	-5.388%
2025-09-18	7.6500	8.2500	7.6500	8.2500	+8.553%	44	1,917	-12.727%
2025-09-17	7.9500	7.9500	7.6000	7.6000	-3.797%	26	1,896	-5.263%
2025-09-16	7.9000	7.9000	7.9000	7.9000	+10.490%	2	1,870	-8.861%
2025-09-15	7.1500	7.1500	7.1500	7.1500	+6.876%	2	1,872	+0.699%
2025-09-12	6.9500	6.9500	6.6900	6.6900	-11.391%	7	1,870	+7.623%
2025-09-11	7.8000	7.8000	7.5500	7.5500	+2.027%	5	1,870	-4.636%
2025-09-08	7.4000	7.4000	7.4000	7.4000	-6.329%	20	1,870	-2.703%
2025-09-05	7.7000	7.9500	7.7000	7.9000	+12.857%	8	1,870	-8.861%
2025-09-04	7.5500	7.5500	6.9500	7.0000	-14.634%	16	1,865	+2.857%
2025-09-03	7.5400	8.2000	7.5400	8.2000	+16.312%	18	1,849	-12.195%
2025-09-02	6.7700	7.0500	6.6500	7.0500	+0.714%	5	1,850	+2.128%
2025-08-29	7.0000	7.0000	7.0000	7.0000	+3.245%	18	1,851	+2.857%
2025-08-27	6.7800	6.7800	6.7800	6.7800	+1.955%	3	1,851	+6.195%
2025-08-26	6.6500	6.6500	6.4500	6.6500	+0.453%	3	1,851	+8.271%
2025-08-25	6.6500	6.6500	6.5000	6.6200	+2.636%	53	1,849	+8.761%
2025-08-22	6.2500	6.4500	6.2300	6.4500	+14.159%	14	1,816	+11.628%
2025-08-21	5.6500	5.6500	5.6500	5.6500	-0.353%	1	1,814	+27.434%
2025-08-20	5.6500	5.6800	5.6500	5.6700	-2.911%	100	1,813	+26.984%
2025-08-19	5.8400	5.8400	5.8400	5.8400	-1.849%	1	1,813	+23.288%
2025-08-15	5.8000	5.9500	5.8000	5.9500	+4.938%	4	1,813	+21.008%
2025-08-14	5.7500	5.7500	5.5900	5.6700	-3.898%	15	1,815	+26.984%
2025-08-13	5.7500	5.9000	5.7200	5.9000	+5.357%	6	1,806	+22.034%
2025-08-08	5.6000	5.6000	5.6000	5.6000	+0.901%	1	1,802	+28.571%
2025-08-07	5.8000	5.8000	5.5500	5.5500	+1.835%	89	1,801	+29.730%
2025-08-06	5.7100	5.8300	5.3900	5.4500	-6.838%	26	1,841	+32.110%
2025-08-05	5.8500	5.8500	5.8500	5.8500	-2.500%	1	1,850	+23.077%
2025-08-01	6.1700	6.1700	6.0000	6.0000	-6.977%	3	1,849	+20.000%
2025-07-31	6.5000	6.5000	6.4500	6.4500	-4.444%	4	1,846	+11.628%
2025-07-30	6.7100	6.7500	6.7100	6.7500	-2.174%	4	1,844	+6.667%
2025-07-29	6.9000	6.9000	6.9000	6.9000	-6.122%	1	1,840	+4.348%
2025-07-28	7.4200	7.4200	7.3500	7.3500	+4.255%	25	1,840	-2.041%
2025-07-25	7.0500	7.0500	7.0500	7.0500	-7.843%	1	1,835	+2.128%
2025-07-23	7.6500	7.6500	7.6500	7.6500	-4.375%	1	1,835	-5.882%
2025-07-22	7.9200	8.0000	7.9200	8.0000	+14.286%	12	1,836	-10.000%
2025-07-18	7.1000	7.1300	7.0000	7.0000	+2.190%	14	1,848	+2.857%
2025-07-17	6.8000	6.8500	6.7500	6.8500	+4.580%	39	1,860	+5.109%
2025-07-15	6.5500	6.5500	6.5500	6.5500	+2.344%	30	1,864	+9.924%
2025-07-14	6.4000	6.4000	6.4000	6.4000	-8.571%	1	1,879	+12.500%
2025-07-10	7.0500	7.0500	7.0000	7.0000	+2.190%	4	1,879	+2.857%
2025-07-09	6.8500	6.8500	6.8500	6.8500	+6.202%	2	1,881	+5.109%
2025-07-07	6.4500	6.4500	6.4500	6.4500	-6.114%	19	1,882	+11.628%
2025-07-03	6.8700	6.8700	6.8700	6.8700	-0.435%	1	1,862	+4.803%
2025-07-02	6.9500	6.9500	6.9000	6.9000	-4.564%	4	1,862	+4.348%
2025-07-01	7.2300	7.2300	7.2300	7.2300	-1.633%	2	1,860	-0.415%
2025-06-20	7.3500	7.3500	7.3500	7.3500	0.000%	2	1,862	-2.041%
2025-06-18	7.3500	7.3500	7.3500	7.3500	-6.369%	1	1,862	-2.041%
2025-06-16	7.8500	7.8500	7.8500	7.8500	+5.369%	10	1,862	-8.280%
2025-06-13	7.4500	7.4500	7.4500	7.4500	-4.609%	2	1,872	-3.356%
2025-06-12	7.8100	7.8100	7.8100	7.8100	-3.818%	1	1,872	-7.810%
2025-06-10	8.1200	8.1200	8.1200	8.1200	+3.439%	2	1,871	-11.330%
2025-06-09	7.8600	7.8700	7.8500	7.8500	+0.255%	21	1,873	-8.280%
2025-06-06	7.6000	7.8300	7.6000	7.8300	+3.026%	12	1,882	-8.046%
2025-06-05	7.9000	7.9000	7.6000	7.6000	-2.564%	63	1,882	-5.263%
2025-06-02	7.8000	7.8000	7.8000	7.8000	-11.364%	1	1,943	-7.692%
2025-05-29	8.9700	8.9700	8.8000	8.8000	-9.744%	4	1,943	-18.182%
2025-05-21	10.3000	10.3000	9.7500	9.7500	-5.340%	5	1,943	-26.154%
2025-05-20	10.5000	10.5500	10.2800	10.3000	+5.641%	24	1,943	-30.097%
2025-05-19	9.2800	9.7500	9.2800	9.7500	+4.278%	2	1,958	-26.154%
2025-05-16	9.1500	9.3500	9.1500	9.3500	+5.056%	10	1,957	-22.995%
2025-05-15	8.8000	9.0000	8.8000	8.9000	+4.706%	403	1,961	-19.101%
2025-05-14	8.1500	8.5000	8.0500	8.5000	-0.701%	258	1,962	-15.294%
2025-05-13	8.6000	8.6500	8.5000	8.5600	+3.758%	175	1,834	-15.888%
2025-05-12	8.5500	8.5500	8.2500	8.2500	+2.484%	14	1,716	-12.727%
2025-05-09	7.7000	8.0500	7.7000	8.0500	+4.954%	14	1,707	-10.559%
2025-05-08	7.0000	7.6700	6.9900	7.6700	+14.649%	18	1,712	-6.128%
2025-05-07	6.8300	6.8500	6.5000	6.6900	-8.980%	16	1,706	+7.623%
2025-05-06	7.3500	7.3500	7.3500	7.3500	+1.801%	21	1,701	-2.041%
2025-05-05	7.2200	7.2200	7.2200	7.2200	-6.839%	5	1,680	-0.277%
2025-05-02	7.6500	7.7500	7.6500	7.7500	+9.929%	24	1,680	-7.097%
2025-05-01	7.3800	8.0000	7.0500	7.0500	-6.000%	33	1,668	+2.128%
2025-04-30	7.1000	7.5000	7.1000	7.5000	+3.448%	4	1,679	-4.000%
2025-04-29	7.2500	7.2500	7.2500	7.2500	+2.113%	4	1,680	-0.690%
2025-04-28	6.8300	7.2500	6.8000	7.1000	+9.231%	27	1,680	+1.408%
2025-04-25	6.5000	6.5000	6.5000	6.5000	+21.495%	6	1,699	+10.769%
2025-04-21	5.5000	5.5000	5.3500	5.3500	-8.076%	6	1,699	+34.579%
2025-04-16	6.1500	6.1500	5.8200	5.8200	-6.431%	16	1,693	+23.711%
2025-04-14	6.1500	6.2200	6.1500	6.2200	+7.241%	5	1,693	+15.756%
2025-04-10	5.7500	5.8000	5.7500	5.8000	-0.855%	13	1,697	+24.138%
2025-04-09	5.5500	6.0500	5.5500	5.8500	+11.429%	11	1,684	+23.077%
2025-04-08	5.9500	5.9500	5.2500	5.2500	-4.545%	225	1,686	+37.143%
2025-04-07	5.3000	5.6600	5.3000	5.5000	-4.348%	22	1,541	+30.909%
2025-04-04	5.2500	5.7500	5.1500	5.7500	-4.167%	24	1,544	+25.217%
2025-04-03	6.4000	6.4600	5.8000	6.0000	-8.397%	146	1,537	+20.000%
2025-04-02	6.7500	6.9000	6.5500	6.5500	-12.081%	57	1,609	+9.924%
2025-04-01	7.3000	7.5000	7.3000	7.4500	+14.089%	20	1,562	-3.356%
2025-03-31	6.5400	6.5400	6.5000	6.5300	-1.061%	17	1,561	+10.260%
2025-03-28	6.6000	6.6000	6.6000	6.6000	-4.762%	4	1,549	+9.091%
2025-03-27	6.7000	7.0100	6.7000	6.9300	+2.667%	15	1,547	+3.896%
2025-03-26	6.7000	6.7500	6.7000	6.7500	+5.469%	3	1,546	+6.667%
2025-03-25	6.4000	6.4000	6.3000	6.4000	0.000%	6	1,547	+12.500%
2025-03-24	6.3500	6.4000	6.2000	6.4000	+9.402%	23	1,547	+12.500%
2025-03-21	5.3500	5.8500	5.3500	5.8500	+9.346%	24	1,553	+23.077%
2025-03-20	5.4500	5.5000	5.3400	5.3500	-6.957%	139	1,549	+34.579%
2025-03-19	5.9000	6.1500	5.7500	5.7500	+0.877%	12	1,543	+25.217%
2025-03-18	5.7500	6.0000	5.7000	5.7000	+3.636%	10	1,536	+26.316%
2025-03-17	5.5500	5.5500	5.2400	5.5000	+5.769%	36	1,539	+30.909%
2025-03-14	5.2000	5.2000	5.1600	5.2000	+1.961%	20	1,536	+38.462%
2025-03-13	5.3500	5.3500	5.1000	5.1000	-5.028%	56	1,521	+41.176%
2025-03-12	5.3700	5.3700	5.3700	5.3700	+1.321%	2	1,521	+34.078%
2025-03-11	5.4700	5.4700	5.1100	5.3000	-5.357%	59	1,520	+35.849%
2025-03-10	5.6000	5.9000	5.5700	5.6000	+0.539%	25	1,501	+28.571%
2025-03-07	5.4200	5.5700	5.3000	5.5700	+0.360%	16	1,478	+29.264%
2025-03-06	5.8000	5.8000	5.5000	5.5500	-5.128%	16	1,472	+29.730%
2025-03-05	5.9000	5.9000	5.8500	5.8500	+6.752%	2	1,459	+23.077%
2025-03-04	5.7400	5.7500	5.4000	5.4800	-7.899%	22	1,457	+31.387%
2025-03-03	6.8000	6.8000	5.9500	5.9500	-4.032%	2	1,437	+21.008%
2025-02-28	6.4000	6.4000	6.2000	6.2000	-4.615%	4	1,435	+16.129%
2025-02-27	5.9900	6.5000	5.9900	6.5000	+9.244%	3	1,434	+10.769%
2025-02-26	6.1500	6.3500	5.9500	5.9500	-1.653%	7	1,434	+21.008%
2025-02-25	6.2000	6.2000	6.0400	6.0500	-3.200%	16	1,418	+19.008%
2025-02-24	6.2000	6.5200	6.2000	6.2500	-14.384%	344	1,418	+15.200%
2025-02-21	7.0000	7.4500	6.8000	7.3000	-7.006%	172	1,400	-1.370%
2025-02-20	7.8000	7.8500	7.6100	7.8500	-1.875%	8	1,390	-8.280%
2025-02-19	8.4500	8.4500	7.5500	8.0000	-5.882%	28	1,387	-10.000%
2025-02-18	8.5000	8.5000	8.5000	8.5000	+4.938%	5	1,395	-15.294%
2025-02-14	7.9500	8.4000	7.8700	8.1000	+16.379%	98	1,367	-11.111%
2025-02-12	6.9800	6.9800	6.9600	6.9600	+0.870%	225	1,367	+3.448%
2025-02-11	7.2000	7.2000	6.5000	6.9000	-3.497%	53	1,166	+4.348%
2025-02-10	7.1500	7.1500	7.1500	7.1500	+3.623%	50	1,117	+0.699%
2025-02-07	6.9000	6.9000	6.9000	6.9000	-4.167%	2	1,067	+4.348%
2025-02-06	7.5000	7.5000	7.2000	7.2000	+5.882%	73	1,066	0.000%
2025-02-04	6.8000	6.8000	6.8000	6.8000	+3.030%	5	1,061	+5.882%
2025-02-03	6.8500	6.9000	6.6000	6.6000	-5.714%	7	1,066	+9.091%
2025-01-31	7.2400	7.2500	7.0000	7.0000	0.000%	250	1,065	+2.857%
2025-01-30	7.0000	7.0000	7.0000	7.0000	+1.449%	20	1,165	+2.857%
2025-01-29	6.9000	6.9000	6.9000	6.9000	-5.738%	10	1,162	+4.348%
2025-01-27	7.6500	7.9500	6.9800	7.3200	+0.966%	104	1,162	-1.639%
2025-01-24	7.4000	7.5500	7.2000	7.2500	+4.467%	62	1,166	-0.690%
2025-01-23	7.1000	7.1000	6.8000	6.9400	-3.611%	33	1,161	+3.746%
2025-01-22	7.3000	7.3100	7.2000	7.2000	-7.097%	29	1,159	0.000%
2025-01-21	8.5500	8.5500	7.5000	7.7500	-10.405%	49	1,144	-7.097%
2025-01-17	9.0000	9.5500	8.6500	8.6500	-2.809%	14	1,129	-16.763%
2025-01-16	8.4500	9.0000	8.4500	8.9000	+6.587%	6	1,129	-19.101%
2025-01-15	8.3000	8.5500	7.5500	8.3500	+8.442%	47	1,129	-13.772%
2025-01-14	7.8500	7.8500	7.6500	7.7000	-0.517%	23	1,161	-6.494%
2025-01-13	7.8800	7.9100	7.6300	7.7400	-7.857%	20	1,144	-6.977%
2025-01-10	8.3400	8.5500	8.2400	8.4000	-2.890%	66	1,150	-14.286%
2025-01-08	8.9200	9.1000	8.6000	8.6500	-6.385%	21	1,143	-16.763%
2025-01-07	9.6500	9.8000	9.2000	9.2400	-9.854%	7	1,143	-22.078%
2025-01-06	10.2500	10.2500	10.2500	10.2500	-4.206%	1	1,141	-29.756%
2025-01-03	10.0000	10.7500	10.0000	10.7000	+37.179%	420	1,141	-32.710%
2025-01-02	8.0900	8.0900	7.8000	7.8000	-13.333%	6	1,142	-7.692%
2024-12-31	8.8000	9.0000	8.8000	9.0000	+12.500%	3	1,134	-20.000%
2024-12-30	8.0000	8.0000	8.0000	8.0000	-2.439%	5	1,134	-10.000%
2024-12-27	8.2300	8.2300	8.2000	8.2000	-3.188%	6	1,129	-12.195%
2024-12-26	8.5000	8.5000	8.4700	8.4700	-3.750%	3	1,128	-14.994%
2024-12-24	8.6000	8.8000	8.6000	8.8000	+6.409%	6	1,124	-18.182%
2024-12-23	8.4000	8.4000	8.2000	8.2700	-0.361%	21	1,124	-12.938%
2024-12-20	8.0000	8.3000	8.0000	8.3000	+4.403%	114	1,106	-13.253%
2024-12-19	7.9500	7.9500	7.9500	7.9500	+2.581%	3	1,002	-9.434%
2024-12-18	7.7500	7.7500	7.7500	7.7500	-20.513%	1	999	-7.097%
2024-12-16	9.5000	9.7500	9.5000	9.7500	+14.035%	3	998	-26.154%
2024-12-12	8.5000	8.5500	7.6000	8.5500	+3.762%	18	998	-15.789%
2024-12-11	8.2400	8.2400	8.2400	8.2400	-6.364%	11	1,007	-12.621%
2024-12-09	8.8000	8.8000	8.8000	8.8000	+11.392%	14	1,007	-18.182%
2024-12-06	7.6000	7.9000	7.5500	7.9000	+7.483%	36	993	-8.861%
2024-12-05	7.7500	7.7500	7.3500	7.3500	+6.061%	2	991	-2.041%
2024-12-04	7.0000	7.0000	6.9300	6.9300	+12.683%	41	991	+3.896%
2024-12-03	6.1500	6.1500	6.1500	6.1500	-5.819%	1	950	+17.073%
2024-12-02	6.9500	7.0000	6.5300	6.5300	-8.028%	7	951	+10.260%
2024-11-29	6.7700	7.1000	6.7600	7.1000	+6.607%	24	950	+1.408%
2024-11-27	7.0000	7.0000	6.6300	6.6600	+4.063%	25	922	+8.108%
2024-11-26	6.3000	6.8200	6.2000	6.4000	+0.787%	36	922	+12.500%
2024-11-25	5.3300	6.5500	5.3300	6.3500	+16.514%	59	915	+13.386%
2024-11-22	5.1500	5.4500	5.0000	5.4500	+7.921%	44	905	+32.110%
2024-11-21	5.0900	5.3000	5.0500	5.0500	-1.942%	34	896	+42.574%
2024-11-20	5.2200	5.2200	5.1500	5.1500	-1.905%	104	913	+39.806%
2024-11-19	5.0000	5.3000	5.0000	5.2500	+1.942%	15	813	+37.143%
2024-11-18	5.4000	5.6100	5.1500	5.1500	+1.779%	35	813	+39.806%
2024-11-15	4.9000	5.8500	4.8000	5.0600	-11.072%	468	808	+42.292%
2024-11-14	6.5000	6.5000	5.5000	5.6900	-18.714%	10	662	+26.538%
2024-11-13	7.1100	7.6000	6.9400	7.0000	+23.894%	13	657	+2.857%
2024-11-12	5.6200	5.6500	5.5500	5.6500	-1.739%	27	653	+27.434%
2024-11-11	5.5000	5.9000	5.5000	5.7500	+8.083%	12	629	+25.217%
2024-11-08	5.3000	5.3500	5.1500	5.3200	+0.377%	46	619	+35.338%
2024-11-07	5.3500	5.4000	5.1000	5.3000	+6.000%	114	616	+35.849%
2024-11-06	5.0000	5.3000	4.8500	5.0000	-12.281%	48	557	+44.000%
2024-11-05	5.6000	5.7000	5.6000	5.7000	+7.547%	11	544	+26.316%
2024-10-31	5.3000	5.3000	5.3000	5.3000	-5.357%	6	533	+35.849%
2024-10-29	5.6100	5.6100	5.6000	5.6000	-8.197%	2	530	+28.571%
2024-10-28	6.0000	6.1000	5.7000	6.1000	+7.965%	63	529	+18.033%
2024-10-25	5.6000	5.6500	5.6000	5.6500	+3.670%	4	524	+27.434%
2024-10-23	5.5200	5.5200	5.3000	5.4500	-2.679%	7	524	+32.110%
2024-10-22	5.5500	5.6000	5.5500	5.6000	+6.667%	6	523	+28.571%
2024-10-21	5.2700	5.2700	5.2500	5.2500	0.000%	9	522	+37.143%
2024-10-18	5.3700	5.4500	5.2200	5.2500	-0.943%	414	513	+37.143%
2024-10-17	5.4000	5.4000	5.2000	5.3000	0.000%	25	310	+35.849%
2024-10-16	5.4000	5.4000	5.3000	5.3000	-0.935%	2	285	+35.849%
2024-10-15	5.5500	5.5500	5.3500	5.3500	-3.604%	61	284	+34.579%
2024-10-14	5.5700	5.5700	5.3000	5.5500	-1.770%	73	258	+29.730%
2024-10-11	6.3000	6.3000	5.6500	5.6500	+2.727%	6	221	+27.434%
2024-10-10	5.4500	5.5000	5.4500	5.5000	0.000%	4	220	+30.909%
2024-10-09	5.7500	5.9000	5.5000	5.5000	-0.901%	144	217	+30.909%
2024-10-08	5.6000	5.6000	5.5500	5.5500	+1.835%	2	136	+29.730%
2024-10-07	6.0800	6.0800	5.4500	5.4500	+2.830%	4	135	+32.110%
2024-10-04	5.4300	5.4300	5.0500	5.3000	-5.357%	178	131	+35.849%
2024-10-03	5.2300	5.6300	5.2300	5.6000	0.000%	10	68	+28.571%
2024-10-02	5.5000	5.6000	5.5000	5.6000	+1.449%	2	63	+28.571%
2024-10-01	5.5500	5.5500	5.5200	5.5200	-6.441%	3	61	+30.435%
2024-09-30	5.9500	5.9500	5.9000	5.9000	-5.901%	2	59	+22.034%
2024-09-27	6.3500	6.3800	6.2700	6.2700	-7.111%	16	58	+14.833%
2024-09-26	5.9500	6.7500	5.8300	6.7500	+16.379%	4	51	+6.667%
2024-09-25	6.0500	6.0500	5.8000	5.8000	-11.179%	9	47	+24.138%
2024-09-24	6.4500	6.5300	6.4500	6.5300	+1.240%	2	40	+10.260%
2024-09-23	6.5000	6.5000	6.4500	6.4500	+0.781%	3	38	+11.628%
2024-09-20	6.5700	6.5700	6.4000	6.4000	-15.232%	44	35	+12.500%
2024-09-19	7.5500	7.5500	7.5500	7.5500	+4.426%	2	14	-4.636%
2024-09-18	7.3000	7.3500	7.2000	7.2300	0.000%	15	15	-0.415%