Dark

RIVN20271217C10
RIVN Dec 17 2027 10.00 Call (RIVN271217C00010000)
option OPRA

EOD

Oct 1, 2026

6.93+1.912%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.9300	6.9300	6.9300	6.9300	+1.912%	1	1,679	0.000%
2026-09-28	6.9600	6.9600	6.8000	6.8000	-2.857%	2	1,678	+1.912%
2026-09-24	7.0000	7.0000	7.0000	7.0000	-6.667%	5	1,676	-1.000%
2026-09-21	7.5000	7.5000	7.5000	7.5000	+6.534%	1	1,671	-7.600%
2026-09-16	7.0000	7.5500	7.0000	7.0400	-9.161%	16	1,670	-1.563%
2026-09-15	7.7500	7.7500	7.7500	7.7500	-4.321%	10	1,654	-10.581%
2026-09-10	8.1000	8.1000	8.1000	8.1000	+7.143%	1	1,654	-14.444%
2026-09-02	7.5500	7.5600	7.5500	7.5600	-2.073%	10	1,655	-8.333%
2026-09-01	7.7200	7.7200	7.7200	7.7200	-14.412%	6	1,655	-10.233%
2026-08-24	9.3000	9.3000	9.0200	9.0200	+2.500%	2	1,649	-23.171%
2026-08-21	8.7500	8.8000	8.5600	8.8000	+29.985%	9	1,647	-21.250%
2026-08-18	6.7700	6.7700	6.7700	6.7700	-3.286%	1	1,656	+2.363%
2026-08-17	7.5000	7.5000	7.0000	7.0000	-10.256%	7	1,655	-1.000%
2026-08-14	8.0000	8.0000	7.8000	7.8000	-7.143%	2	1,648	-11.154%
2026-08-07	8.4000	8.4000	8.4000	8.4000	+6.329%	1	1,646	-17.500%
2026-08-05	7.9000	7.9000	7.9000	7.9000	-9.714%	3	1,645	-12.278%
2026-08-03	8.7500	8.7500	8.7500	8.7500	+2.339%	3	1,642	-20.800%
2026-07-29	8.5500	8.5500	8.5500	8.5500	+0.588%	2	1,639	-18.947%
2026-07-24	8.5000	8.5000	8.5000	8.5000	-12.551%	2	1,641	-18.471%
2026-07-20	9.7200	9.7200	9.7200	9.7200	+2.316%	1	1,639	-28.704%
2026-07-16	9.8200	9.8200	9.5000	9.5000	-2.062%	10	1,640	-27.053%
2026-07-14	9.7000	9.7000	9.7000	9.7000	-2.513%	1	1,650	-28.557%
2026-07-13	9.9500	9.9500	9.9500	9.9500	-6.132%	1	1,649	-30.352%
2026-07-10	10.6000	10.6000	10.6000	10.6000	+4.433%	2	1,649	-34.623%
2026-07-09	10.1500	10.1500	10.1500	10.1500	+16.533%	1	1,651	-31.724%
2026-07-08	8.4000	8.7100	8.4000	8.7100	-1.582%	3	1,652	-20.436%
2026-07-07	9.3800	9.3900	8.8500	8.8500	-26.738%	75	1,651	-21.695%
2026-07-06	11.5000	12.0800	11.1000	12.0800	+20.800%	34	1,576	-42.632%
2026-07-02	11.5000	11.5500	10.0000	10.0000	-4.943%	5	1,585	-30.700%
2026-07-01	10.0000	10.5200	10.0000	10.5200	+7.347%	12	1,585	-34.125%
2026-06-30	9.8000	9.8000	9.8000	9.8000	+7.692%	1	1,595	-29.286%
2026-06-29	9.1000	9.1000	9.1000	9.1000	+19.423%	1	1,594	-23.846%
2026-06-23	7.6200	7.6200	7.6200	7.6200	-19.789%	1	1,595	-9.055%
2026-06-15	9.5000	9.5000	9.5000	9.5000	+18.750%	5	1,600	-27.053%
2026-06-11	8.0000	8.0000	8.0000	8.0000	+4.302%	1	1,600	-13.375%
2026-06-10	8.0000	8.0000	7.6700	7.6700	-4.125%	10	1,599	-9.648%
2026-06-09	8.0000	8.0000	8.0000	8.0000	-25.234%	2	1,589	-13.375%
2026-06-04	10.7000	10.7000	10.7000	10.7000	+8.081%	1	1,587	-35.234%
2026-06-02	9.9000	9.9000	9.9000	9.9000	+4.211%	1	1,588	-30.000%
2026-06-01	9.3000	9.5000	9.3000	9.5000	+9.195%	3	1,589	-27.053%
2026-05-29	8.7000	8.7000	8.6700	8.7000	+27.007%	8	1,592	-20.345%
2026-05-26	6.8500	6.8500	6.8500	6.8500	+6.037%	1	1,600	+1.168%
2026-05-20	6.3500	6.4600	6.3500	6.4600	+9.122%	15	1,601	+7.276%
2026-05-19	6.1500	6.1500	5.9200	5.9200	-8.923%	2	1,614	+17.061%
2026-05-18	6.5000	6.5000	6.5000	6.5000	-3.988%	1	1,614	+6.615%
2026-05-15	6.8500	6.8500	6.7700	6.7700	-7.260%	4	1,614	+2.363%
2026-05-14	7.3000	7.3000	7.3000	7.3000	+10.606%	30	1,613	-5.068%
2026-05-12	6.6000	6.6000	6.6000	6.6000	-3.650%	1	1,628	+5.000%
2026-05-11	6.8500	6.8500	6.8500	6.8500	-8.054%	2	1,628	+1.168%
2026-05-08	6.6700	7.4500	6.6700	7.4500	+8.601%	6	1,630	-6.980%
2026-05-07	7.0000	7.0000	6.8600	6.8600	-4.324%	3	1,624	+1.020%
2026-05-06	7.4000	7.4000	7.1700	7.1700	-1.103%	41	1,625	-3.347%
2026-05-05	7.5000	7.5000	7.2500	7.2500	-3.333%	2	1,664	-4.414%
2026-05-04	7.5000	7.5000	7.5000	7.5000	-3.475%	4	1,663	-7.600%
2026-05-01	7.7700	7.7700	7.7700	7.7700	-18.211%	40	1,699	-10.811%
2026-04-30	9.5000	9.5000	9.5000	9.5000	0.000%	1	1,699	-27.053%
2026-04-27	9.5000	9.5000	9.5000	9.5000	-1.042%	20	1,698	-27.053%
2026-04-20	9.6000	9.6000	9.6000	9.6000	-4.000%	4	1,678	-27.813%
2026-04-17	9.8500	10.0000	9.8500	10.0000	+9.890%	2	1,678	-30.700%
2026-04-16	9.1000	9.1000	9.1000	9.1000	+1.111%	1	1,680	-23.846%
2026-04-15	8.9800	9.0000	8.9800	9.0000	+6.509%	165	1,681	-23.000%
2026-04-10	8.4500	8.4500	8.4500	8.4500	+2.424%	5	1,681	-17.988%
2026-04-06	8.2500	8.2500	8.2500	8.2500	+7.843%	1	1,676	-16.000%
2026-03-31	7.8000	7.8000	7.6500	7.6500	+2.000%	6	1,675	-9.412%
2026-03-30	7.5000	7.5000	7.5000	7.5000	-15.730%	2	1,680	-7.600%
2026-03-23	8.9000	8.9000	8.9000	8.9000	-6.806%	1	1,678	-22.135%
2026-03-12	9.5500	9.5500	9.5500	9.5500	+9.770%	5	1,679	-27.435%
2026-03-03	8.7000	8.7000	8.7000	8.7000	+2.959%	2	1,674	-20.345%
2026-02-27	8.4500	8.4500	8.4500	8.4500	-1.170%	1	1,676	-17.988%
2026-02-26	8.5500	8.5500	8.5500	8.5500	+0.588%	1	1,675	-18.947%
2026-02-25	8.5000	8.5000	8.5000	8.5000	+4.809%	1	1,673	-18.471%
2026-02-24	8.1100	8.1100	8.1100	8.1100	+0.996%	1	1,673	-14.550%
2026-02-23	8.0300	8.0300	8.0300	8.0300	-3.253%	1	1,674	-13.699%
2026-02-19	9.0000	9.0000	8.3000	8.3000	-13.990%	17	1,673	-16.506%
2026-02-18	9.6500	9.6500	9.6500	9.6500	-5.392%	2	1,672	-28.187%
2026-02-17	10.1000	10.2000	10.1000	10.2000	+3.030%	151	1,674	-32.059%
2026-02-13	9.5000	9.9000	9.5000	9.9000	+23.750%	8	1,677	-30.000%
2026-02-11	8.4000	8.4000	7.9800	8.0000	-3.265%	6	1,677	-13.375%
2026-02-10	8.2700	8.2700	8.2700	8.2700	+3.117%	3	1,671	-16.203%
2026-02-09	8.0200	8.0200	8.0200	8.0200	-10.889%	1	1,668	-13.591%
2026-02-06	9.0000	9.0000	9.0000	9.0000	+28.571%	10	1,667	-23.000%
2026-02-05	7.4500	7.4500	7.0000	7.0000	-8.497%	25	1,667	-1.000%
2026-02-04	7.5200	7.6500	7.5200	7.6500	-5.556%	15	1,689	-9.412%
2026-01-30	8.1000	8.1000	8.1000	8.1000	+1.250%	10	1,682	-14.444%
2026-01-29	8.2500	8.3200	8.0000	8.0000	-9.605%	22	1,672	-13.375%
2026-01-28	8.5000	8.8500	8.5000	8.8500	-2.747%	62	1,690	-21.695%
2026-01-26	8.8500	9.1000	8.8500	9.1000	+1.449%	3	1,752	-23.846%
2026-01-23	9.2300	9.2300	8.9500	8.9700	-5.876%	47	1,751	-22.742%
2026-01-22	10.0000	10.0000	9.5300	9.5300	+4.381%	12	1,798	-27.282%
2026-01-20	9.1300	9.1300	9.1300	9.1300	-7.778%	1	1,806	-24.096%
2026-01-16	10.0500	10.0500	9.9000	9.9000	+1.020%	21	1,824	-30.000%
2026-01-15	10.3000	10.3000	9.7000	9.8000	-3.733%	43	1,824	-29.286%
2026-01-14	10.5000	10.5000	10.1800	10.1800	-13.875%	27	1,855	-31.925%
2026-01-13	11.7500	11.8300	11.7500	11.8200	-2.716%	33	1,880	-41.371%
2026-01-12	12.0500	12.2000	11.9200	12.1500	-5.521%	59	1,913	-42.963%
2026-01-09	12.8600	12.8600	12.8600	12.8600	+0.547%	1	1,972	-46.112%
2026-01-07	11.8000	12.9500	11.8000	12.7900	+2.484%	39	1,973	-45.817%
2026-01-06	12.3500	12.4800	12.3500	12.4800	+1.878%	2	1,972	-44.471%
2026-01-05	12.2500	12.2500	12.2500	12.2500	-0.244%	1	1,975	-43.429%
2026-01-02	12.2500	12.2800	12.2500	12.2800	-3.611%	2	1,975	-43.567%
2025-12-31	12.7500	12.7500	12.7200	12.7400	+3.074%	15	1,975	-45.604%
2025-12-30	12.5000	12.5000	12.3600	12.3600	-10.629%	2	1,975	-43.932%
2025-12-29	13.3000	13.9000	13.3000	13.8300	-1.214%	27	1,975	-49.892%
2025-12-24	14.0000	14.0000	14.0000	14.0000	+0.719%	1	1,976	-50.500%
2025-12-23	14.1000	14.1000	13.9000	13.9000	-5.442%	4	1,976	-50.144%
2025-12-22	15.4000	15.4000	14.7000	14.7000	-5.466%	4	1,974	-52.857%
2025-12-19	13.4500	15.5500	13.4500	15.5500	+29.583%	86	1,978	-55.434%
2025-12-18	12.0000	12.0000	12.0000	12.0000	+8.108%	1	2,008	-42.250%
2025-12-16	10.9500	11.5000	10.8000	11.1000	-10.843%	208	2,007	-37.568%
2025-12-15	12.2000	12.4500	12.2000	12.4500	+6.410%	2	2,009	-44.337%
2025-12-12	11.3000	12.4000	11.3000	11.7000	+19.388%	15	2,008	-40.769%
2025-12-11	10.0000	10.4000	9.3000	9.8000	-13.274%	15	2,007	-29.286%
2025-12-10	11.3000	11.3000	11.3000	11.3000	+0.893%	1	2,012	-38.673%
2025-12-08	10.7500	11.2000	10.5000	11.2000	+1.818%	56	2,013	-38.125%
2025-12-05	11.0000	12.0000	11.0000	11.0000	+1.852%	68	2,016	-37.000%
2025-12-04	10.8000	10.8000	10.8000	10.8000	-1.818%	1	1,958	-35.833%
2025-12-03	10.5000	11.0000	10.5000	11.0000	+4.762%	4	1,959	-37.000%
2025-12-01	10.0000	10.9000	10.0000	10.5000	+3.448%	418	1,957	-34.000%
2025-11-28	10.2100	10.2100	10.1500	10.1500	+14.949%	5	1,939	-31.724%
2025-11-25	8.8300	8.8300	8.8300	8.8300	+7.421%	5	1,944	-21.518%
2025-11-21	8.2000	8.6000	8.2000	8.2200	+4.713%	7	1,949	-15.693%
2025-11-20	8.9000	8.9000	7.8500	7.8500	-1.875%	21	1,946	-11.720%
2025-11-19	8.0000	8.0000	8.0000	8.0000	-5.882%	2	1,967	-13.375%
2025-11-18	8.1900	8.7000	8.0000	8.5000	+2.410%	17	1,969	-18.471%
2025-11-17	8.3100	8.3100	8.0400	8.3000	-5.143%	24	1,964	-16.506%
2025-11-14	8.9000	8.9000	8.7500	8.7500	-10.256%	2	1,968	-20.800%
2025-11-13	10.1900	10.1900	9.7500	9.7500	-7.583%	16	1,969	-28.923%
2025-11-12	10.0000	10.5500	10.0000	10.5500	-4.955%	15	1,985	-34.313%
2025-11-11	9.8600	11.5000	9.8600	11.1000	+15.625%	47	1,970	-37.568%
2025-11-10	8.6000	9.6000	7.2000	9.6000	+20.000%	26	1,972	-27.813%
2025-11-07	7.5300	8.0600	7.5300	8.0000	+5.263%	14	1,980	-13.375%
2025-11-06	7.6000	7.6000	7.6000	7.6000	-15.556%	10	1,993	-8.816%
2025-11-05	7.0000	9.0000	6.9100	9.0000	+47.059%	144	1,995	-23.000%
2025-11-04	6.2000	6.2000	6.1200	6.1200	-8.657%	11	2,085	+13.235%
2025-10-30	6.7000	6.7000	6.7000	6.7000	-6.294%	21	2,078	+3.433%
2025-10-29	7.1500	7.3500	7.0000	7.1500	+2.143%	39	2,082	-3.077%
2025-10-27	6.9000	7.0000	6.9000	7.0000	+6.870%	11	2,078	-1.000%
2025-10-23	6.5500	6.5500	6.5500	6.5500	+0.769%	1	2,078	+5.802%
2025-10-22	6.3500	6.5500	6.3500	6.5000	-4.832%	46	2,077	+6.615%
2025-10-21	6.9500	6.9600	6.8300	6.8300	+6.719%	55	2,034	+1.464%
2025-10-20	6.4000	6.4000	6.4000	6.4000	-1.538%	1	1,989	+8.281%
2025-10-17	6.5100	6.5100	6.5000	6.5000	+1.404%	11	1,989	+6.615%
2025-10-16	6.7000	6.7000	6.4100	6.4100	-4.328%	8	1,999	+8.112%
2025-10-14	6.5500	6.7500	6.3500	6.7000	+3.876%	85	1,991	+3.433%
2025-10-13	6.4500	6.4500	6.4500	6.4500	-0.769%	3	1,938	+7.442%
2025-10-10	6.3000	7.0000	6.3000	6.5000	+0.309%	21	1,941	+6.615%
2025-10-09	6.6000	6.6000	6.4800	6.4800	-2.556%	40	1,926	+6.944%
2025-10-08	6.7000	6.7000	6.6500	6.6500	-3.061%	3	1,919	+4.211%
2025-10-07	7.1000	7.1000	6.8000	6.8600	-3.244%	19	1,935	+1.020%
2025-10-06	7.0900	7.0900	7.0900	7.0900	-0.839%	2	1,935	-2.257%
2025-10-03	7.0500	7.1500	6.8000	7.1500	+3.175%	14	1,933	-3.077%
2025-10-02	6.9000	7.0500	6.7500	6.9300	-12.830%	42	1,919	0.000%
2025-10-01	7.9500	7.9500	7.9500	7.9500	0.000%	1	1,927	-12.830%
2025-09-30	7.9500	7.9500	7.9500	7.9500	-6.471%	2	1,928	-12.830%
2025-09-29	8.8500	8.8500	8.3000	8.5000	-3.409%	268	1,926	-18.471%
2025-09-26	8.7500	8.8000	8.7500	8.8000	+0.571%	11	2,167	-21.250%
2025-09-25	8.6500	9.0000	8.6500	8.7500	-1.685%	19	2,176	-20.800%
2025-09-24	8.6000	8.9000	8.5000	8.9000	+3.609%	13	2,174	-22.135%
2025-09-23	8.3000	8.5900	8.3000	8.5900	+1.657%	4	2,182	-19.325%
2025-09-22	7.8000	8.4500	7.8000	8.4500	+3.681%	10	2,185	-17.988%
2025-09-19	7.7600	8.1500	7.7600	8.1500	+3.822%	4	2,195	-14.969%
2025-09-18	7.6000	8.0000	7.4000	7.8500	+1.816%	15	2,192	-11.720%
2025-09-17	7.7000	7.8000	7.6500	7.7100	+0.784%	14	2,185	-10.117%
2025-09-16	6.5000	7.8000	6.5000	7.6500	+9.130%	40	2,194	-9.412%
2025-09-15	6.9000	7.0100	6.8000	7.0100	+3.088%	14	2,208	-1.141%
2025-09-12	6.7500	6.8000	6.2000	6.8000	-7.483%	222	2,204	+1.912%
2025-09-11	7.6800	7.6800	7.2500	7.3500	-1.210%	141	2,115	-5.714%
2025-09-10	7.1100	7.5000	7.1100	7.4400	+2.621%	13	1,978	-6.855%
2025-09-08	7.2000	7.2500	7.2000	7.2500	-2.159%	21	1,975	-4.414%
2025-09-05	7.5500	7.7500	7.4100	7.4100	+8.175%	47	1,971	-6.478%
2025-09-04	7.2500	7.2500	6.8000	6.8500	-9.868%	27	2,004	+1.168%
2025-09-03	7.3000	8.0700	7.3000	7.6000	+8.571%	461	2,004	-8.816%
2025-09-02	6.7000	7.0000	6.7000	7.0000	+4.167%	83	1,714	-1.000%
2025-08-29	7.0000	7.0000	6.7200	6.7200	-0.444%	8	1,713	+3.125%
2025-08-28	6.5000	6.7500	6.3000	6.7500	+2.273%	40	1,713	+2.667%
2025-08-26	6.2800	6.6000	6.2700	6.6000	+2.326%	28	1,692	+5.000%
2025-08-25	6.4000	6.5900	6.2700	6.4500	-0.769%	18	1,667	+7.442%
2025-08-22	5.8800	6.5000	5.8000	6.5000	+17.117%	78	1,663	+6.615%
2025-08-21	5.5100	5.5500	5.5000	5.5500	-1.070%	24	1,644	+24.865%
2025-08-20	5.5000	5.6500	5.5000	5.6100	-2.435%	16	1,620	+23.529%
2025-08-19	5.7600	5.7600	5.7000	5.7500	-4.167%	9	1,615	+20.522%
2025-08-18	5.8500	6.0000	5.7000	6.0000	+2.041%	29	1,610	+15.500%
2025-08-15	5.8000	6.4500	5.7500	5.8800	+4.071%	17	1,582	+17.857%
2025-08-14	5.5500	5.7000	5.5000	5.6500	0.000%	29	1,572	+22.655%
2025-08-13	5.6500	5.6900	5.5500	5.6500	+1.802%	20	1,543	+22.655%
2025-08-12	5.5000	5.5600	5.3300	5.5500	-1.770%	59	1,555	+24.865%
2025-08-11	5.6800	5.7500	5.6000	5.6500	+3.291%	32	1,528	+22.655%
2025-08-08	5.7000	5.7000	5.4700	5.4700	-3.186%	28	1,500	+26.691%
2025-08-07	5.5500	5.6500	5.5500	5.6500	+5.607%	123	1,484	+22.655%
2025-08-06	5.5000	5.6000	5.2900	5.3500	-6.957%	53	1,580	+29.533%
2025-08-05	5.9000	6.0500	5.7000	5.7500	-3.846%	151	1,557	+20.522%
2025-08-04	5.9500	6.2500	5.9500	5.9800	+0.504%	92	1,417	+15.886%
2025-08-01	5.9800	6.1500	5.9000	5.9500	-8.462%	88	1,325	+16.471%
2025-07-31	6.5600	6.5600	6.5000	6.5000	+1.562%	21	1,320	+6.615%
2025-07-30	6.5500	6.5500	6.4000	6.4000	-5.185%	4	1,309	+8.281%
2025-07-29	6.7500	6.7500	6.7500	6.7500	-6.250%	8	1,307	+2.667%
2025-07-28	7.1500	7.2500	7.1200	7.2000	-6.494%	31	1,307	-3.750%
2025-07-25	7.3900	7.7000	7.3900	7.7000	+10.791%	6	1,298	-10.000%
2025-07-24	7.1500	7.1500	6.9000	6.9500	-5.442%	19	1,302	-0.288%
2025-07-23	7.3500	7.5000	7.3500	7.3500	-2.906%	21	1,295	-5.714%
2025-07-22	7.1000	7.8000	7.1000	7.5700	+6.770%	555	1,312	-8.454%
2025-07-21	7.3000	7.3100	7.0500	7.0900	-2.877%	294	785	-2.257%
2025-07-18	6.6500	7.3000	6.5000	7.3000	+12.308%	207	912	-5.068%
2025-07-17	6.4500	7.0000	6.4500	6.5000	+8.333%	192	710	+6.615%
2025-07-16	6.3500	6.4500	5.8000	6.0000	-4.762%	133	763	+15.500%
2025-07-15	6.6000	6.7000	6.3000	6.3000	-0.631%	77	640	+10.000%
2025-07-14	6.4500	6.5000	6.3000	6.3400	-4.662%	99	568	+9.306%
2025-07-11	6.9600	6.9600	6.6500	6.6500	-5.674%	9	492	+4.211%
2025-07-10	7.0100	7.0500	7.0100	7.0500	+4.444%	2	492	-1.702%
2025-07-09	6.8500	6.8500	6.7500	6.7500	-0.735%	11	491	+2.667%
2025-07-08	6.5000	6.8000	6.5000	6.8000	+8.800%	8	500	+1.912%
2025-07-07	6.4500	6.5000	6.2500	6.2500	-5.589%	127	508	+10.880%
2025-07-02	6.6500	6.8500	6.6000	6.6200	-5.966%	19	572	+4.683%
2025-07-01	6.9000	7.0600	6.8400	7.0400	-3.297%	17	570	-1.563%
2025-06-30	7.2800	7.2800	7.2800	7.2800	+1.111%	1	581	-4.808%
2025-06-27	7.1800	7.2000	7.1800	7.2000	-4.000%	3	580	-3.750%
2025-06-26	7.5000	7.5000	7.5000	7.5000	0.000%	1	580	-7.600%
2025-06-24	7.4500	7.5000	7.4500	7.5000	+1.488%	37	580	-7.600%
2025-06-23	7.5100	7.5100	7.3900	7.3900	-0.135%	2	544	-6.225%
2025-06-20	7.3300	7.4000	7.3100	7.4000	-1.987%	22	543	-6.351%
2025-06-18	7.3500	7.5500	7.3500	7.5500	+1.342%	82	573	-8.212%
2025-06-17	7.4500	7.4500	7.4500	7.4500	-2.359%	1	573	-6.980%
2025-06-16	7.6000	7.7000	7.6000	7.6300	+5.972%	35	573	-9.174%
2025-06-13	7.2000	7.2000	7.1500	7.2000	-6.005%	84	573	-3.750%
2025-06-12	7.6600	7.6600	7.6600	7.6600	-2.420%	3	563	-9.530%
2025-06-11	8.0000	8.0000	7.8500	7.8500	-5.308%	17	563	-11.720%
2025-06-10	8.2900	8.2900	8.2900	8.2900	+7.662%	1	578	-16.405%
2025-06-09	7.6500	7.7000	7.6500	7.7000	+2.394%	2	577	-10.000%
2025-06-06	7.4500	7.6500	7.4500	7.5200	-0.661%	46	577	-7.846%
2025-06-05	7.6700	7.6700	7.5700	7.5700	-0.526%	42	581	-8.454%
2025-06-04	7.6100	7.6100	7.6100	7.6100	-5.230%	7	551	-8.936%
2025-06-03	7.8200	8.0300	7.8200	8.0300	+5.242%	10	551	-13.699%
2025-06-02	7.6300	7.6300	7.6300	7.6300	-10.968%	1	541	-9.174%
2025-05-29	8.5700	8.5700	8.5700	8.5700	-2.281%	1	541	-19.137%
2025-05-28	8.9000	9.0200	8.7200	8.7700	-2.011%	8	541	-20.981%
2025-05-22	9.2000	9.2000	8.9500	8.9500	-11.909%	31	537	-22.570%
2025-05-21	9.8500	10.1600	9.8500	10.1600	+2.626%	11	507	-31.791%
2025-05-20	10.2000	10.3000	9.9000	9.9000	+3.774%	72	503	-30.000%
2025-05-19	9.0400	9.6000	9.0400	9.5400	+6.000%	8	437	-27.358%
2025-05-16	8.8500	9.0000	8.8500	9.0000	+5.882%	22	436	-23.000%
2025-05-15	8.4000	8.5000	8.4000	8.5000	+1.675%	42	426	-18.471%
2025-05-14	8.2000	8.3600	8.2000	8.3600	+1.456%	3	390	-17.105%
2025-05-13	8.2000	8.3500	8.2000	8.2400	+1.728%	25	390	-15.898%
2025-05-12	8.1000	8.1000	8.1000	8.1000	+2.532%	1	368	-14.444%
2025-05-09	7.7800	7.9000	7.7800	7.9000	+8.966%	8	367	-12.278%
2025-05-08	7.2500	7.2500	7.2500	7.2500	+10.350%	3	363	-4.414%
2025-05-07	7.2500	7.2500	6.5500	6.5700	-9.379%	9	366	+5.479%
2025-05-06	7.1600	7.3500	7.1500	7.2500	-0.685%	43	360	-4.414%
2025-05-05	7.3000	7.3000	7.3000	7.3000	-2.667%	3	317	-5.068%
2025-05-02	7.6000	7.6600	7.5000	7.5000	-1.316%	34	314	-7.600%
2025-05-01	7.5400	7.6100	7.5400	7.6000	+8.417%	135	300	-8.816%
2025-04-28	6.9000	7.1000	6.7500	7.0100	+9.531%	78	348	-1.141%
2025-04-25	6.2500	6.4800	6.2500	6.4000	+4.065%	46	285	+8.281%
2025-04-24	6.1500	6.1500	6.1500	6.1500	-1.600%	3	283	+12.683%
2025-04-23	6.1900	6.2500	6.1900	6.2500	+5.932%	4	280	+10.880%
2025-04-22	5.9000	5.9000	5.9000	5.9000	+10.694%	1	282	+17.458%
2025-04-21	5.5000	5.5000	5.3300	5.3300	-11.167%	13	281	+30.019%
2025-04-17	6.0000	6.0000	6.0000	6.0000	-3.226%	5	263	+15.500%
2025-04-16	6.2000	6.2000	6.2000	6.2000	+1.974%	1	263	+11.774%
2025-04-15	6.0800	6.0800	6.0800	6.0800	-3.492%	1	262	+13.980%
2025-04-14	6.1000	6.3000	6.0800	6.3000	+6.780%	5	263	+10.000%
2025-04-11	5.8000	5.9000	5.6800	5.9000	+2.609%	82	262	+17.458%
2025-04-10	5.7700	5.8600	5.5000	5.7500	-4.167%	18	223	+20.522%
2025-04-09	5.5400	6.0000	5.5400	6.0000	+13.208%	43	212	+15.500%
2025-04-08	5.9000	7.3500	5.2500	5.3000	-5.357%	82	199	+30.755%
2025-04-07	5.4500	6.2800	5.4300	5.6000	-1.754%	84	128	+23.750%
2025-04-04	5.7500	5.7500	5.5000	5.7000	-2.062%	14	58	+21.579%
2025-04-03	5.9600	5.9800	5.8200	5.8200	-10.462%	21	59	+19.072%
2025-04-02	6.5500	6.8000	6.5000	6.5000	-11.685%	13	39	+6.615%
2025-04-01	7.2000	7.3600	7.2000	7.3600	+13.231%	6	39	-5.842%
2025-03-31	6.4800	6.5000	6.4800	6.5000	-0.763%	5	33	+6.615%
2025-03-28	6.5500	6.5500	6.5500	6.5500	-3.676%	2	28	+5.802%
2025-03-27	8.2200	8.2200	6.8000	6.8000	+4.615%	13	27	+1.912%
2025-03-26	6.5600	6.5600	6.5000	6.5000	+5.691%	9	14	+6.615%
2025-03-24	6.1500	6.2100	6.1500	6.1500	0.000%	6	6	+12.683%