Dark

RIVN20271217C12
RIVN Dec 17 2027 12.00 Call (RIVN271217C00012000)
option OPRA

EOD

Oct 1, 2026

5.78-6.321%(-0.39)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.8000	5.8000	5.7000	5.7800	-6.321%	10	1,684	0.000%
2026-09-25	6.1700	6.1700	6.1700	6.1700	+5.111%	4	1,676	-6.321%
2026-09-23	5.8700	5.8700	5.8700	5.8700	-7.559%	1	1,678	-1.533%
2026-09-21	6.3500	6.3500	6.3500	6.3500	+6.723%	1	1,677	-8.976%
2026-09-18	5.8200	5.9500	5.8200	5.9500	-15.000%	3	1,676	-2.857%
2026-09-10	7.0000	7.0000	7.0000	7.0000	+5.581%	1	1,676	-17.429%
2026-09-04	6.6300	6.6300	6.6300	6.6300	-8.552%	2	1,678	-12.821%
2026-09-01	7.2500	7.2500	7.2500	7.2500	+2.837%	15	1,678	-20.276%
2026-08-31	7.0500	7.0500	7.0500	7.0500	+5.224%	1	1,663	-18.014%
2026-08-28	6.7000	6.7000	6.7000	6.7000	-10.667%	2	1,662	-13.731%
2026-08-27	7.5000	7.5000	7.5000	7.5000	-1.316%	2	1,660	-22.933%
2026-08-25	7.6000	7.6000	7.6000	7.6000	-3.185%	1	1,662	-23.947%
2026-08-24	7.8500	7.8500	7.8500	7.8500	0.000%	3	1,663	-26.369%
2026-08-21	7.8500	7.8500	7.8500	7.8500	+25.600%	3	1,666	-26.369%
2026-08-18	6.2500	6.2500	6.2500	6.2500	+2.627%	1	1,663	-7.520%
2026-08-17	6.0900	6.0900	6.0900	6.0900	-10.704%	1	1,662	-5.090%
2026-08-14	6.8200	6.8200	6.8200	6.8200	-1.159%	1	1,662	-15.249%
2026-08-13	7.0000	7.0000	6.9000	6.9000	-6.757%	3	1,663	-16.232%
2026-08-12	7.4000	7.4000	7.4000	7.4000	+0.680%	1	1,663	-21.892%
2026-08-11	7.3500	7.3500	7.3500	7.3500	+10.526%	1	1,663	-21.361%
2026-08-06	6.6500	6.6500	6.6500	6.6500	-6.993%	5	1,664	-13.083%
2026-08-04	7.1500	7.1500	7.1500	7.1500	+10.681%	71	1,669	-19.161%
2026-07-31	7.2000	7.2000	6.4600	6.4600	-18.742%	230	1,740	-10.526%
2026-07-30	7.9500	7.9500	7.9500	7.9500	+2.846%	1	1,663	-27.296%
2026-07-29	7.7300	7.7300	7.7300	7.7300	+5.170%	1	1,664	-25.226%
2026-07-24	7.3500	7.3500	7.3500	7.3500	-12.500%	1	1,664	-21.361%
2026-07-22	8.4000	8.4000	8.4000	8.4000	-5.085%	3	1,663	-31.190%
2026-07-21	8.8500	8.8500	8.8500	8.8500	+9.938%	13	1,666	-34.689%
2026-07-17	8.0500	8.0500	8.0500	8.0500	-4.734%	1	1,653	-28.199%
2026-07-16	8.8000	8.8000	8.0000	8.4500	-8.649%	161	1,653	-31.598%
2026-07-15	8.9000	9.2500	8.9000	9.2500	-2.632%	21	1,648	-37.514%
2026-07-10	9.5000	9.5000	9.5000	9.5000	+26.667%	1	1,645	-39.158%
2026-07-07	7.5000	7.5000	7.5000	7.5000	-28.571%	20	1,646	-22.933%
2026-07-06	10.5000	10.5000	10.5000	10.5000	+6.707%	8	1,659	-44.952%
2026-07-02	9.1000	10.0000	9.1000	9.8400	+64.000%	53	1,715	-41.260%
2026-06-30	6.0000	6.0000	6.0000	6.0000	-22.380%	3	1,715	-3.667%
2026-06-29	7.7300	7.7300	7.7300	7.7300	+21.924%	1	1,718	-25.226%
2026-06-24	6.7000	6.7000	6.3400	6.3400	-12.792%	25	1,718	-8.833%
2026-06-22	7.4200	7.4200	6.9400	7.2700	-12.304%	3	1,740	-20.495%
2026-06-15	7.7000	8.4000	7.7000	8.2900	+0.485%	8	1,754	-30.277%
2026-06-12	7.9000	8.2500	7.9000	8.2500	-14.063%	14	1,754	-29.939%
2026-06-04	9.6000	9.6000	9.6000	9.6000	+4.918%	1	1,754	-39.792%
2026-06-03	8.8500	9.6500	7.9000	9.1500	+10.241%	12	1,755	-36.831%
2026-06-01	8.2700	8.3000	8.0000	8.3000	+18.571%	3	1,767	-30.361%
2026-05-29	7.0000	7.0000	7.0000	7.0000	+2.190%	2	1,770	-17.429%
2026-05-28	6.5500	6.8500	6.5500	6.8500	+2.699%	3	1,772	-15.620%
2026-05-27	6.6700	6.6700	6.6700	6.6700	+3.571%	1	1,775	-13.343%
2026-05-26	6.4400	6.4400	6.4400	6.4400	+4.886%	2	1,774	-10.248%
2026-05-22	6.1600	6.1600	6.1400	6.1400	+2.333%	2	1,772	-5.863%
2026-05-21	6.0000	6.0000	6.0000	6.0000	+8.108%	1	1,770	-3.667%
2026-05-20	5.5500	5.5500	5.5500	5.5500	+12.121%	21	1,770	+4.144%
2026-05-19	5.2000	5.2000	4.9500	4.9500	-15.673%	2	1,789	+16.768%
2026-05-15	5.9500	5.9500	5.7700	5.8700	+5.197%	16	1,789	-1.533%
2026-05-12	5.7000	5.7000	5.5700	5.5800	-5.424%	5	1,777	+3.584%
2026-05-11	5.9000	5.9000	5.9000	5.9000	+4.796%	1	1,777	-2.034%
2026-05-08	5.5000	5.6300	5.5000	5.6300	-21.259%	3	1,773	+2.664%
2026-05-07	7.4000	7.4000	7.1500	7.1500	+15.323%	2	1,774	-19.161%
2026-05-06	6.3000	6.3000	6.2000	6.2000	-2.362%	16	1,773	-6.774%
2026-05-05	6.5000	6.5000	6.3500	6.3500	+2.419%	6	1,758	-8.976%
2026-05-04	6.9000	6.9000	6.2000	6.2000	-10.791%	37	1,753	-6.774%
2026-05-01	6.6000	6.9500	6.6000	6.9500	-10.783%	23	1,746	-16.835%
2026-04-30	7.7900	7.7900	7.7900	7.7900	-8.353%	5	1,746	-25.802%
2026-04-23	8.5000	8.5000	8.5000	8.5000	-3.409%	5	1,742	-32.000%
2026-04-17	8.5000	9.0300	8.5000	8.8000	+13.695%	16	1,737	-34.318%
2026-04-15	7.7000	7.7400	7.7000	7.7400	+8.252%	10	1,753	-25.323%
2026-04-13	7.1500	7.1500	7.1500	7.1500	+5.147%	2	1,759	-19.161%
2026-03-31	6.8000	6.8000	6.8000	6.8000	-0.730%	3	1,761	-15.000%
2026-03-27	6.8500	6.8500	6.8500	6.8500	-12.404%	1	1,764	-15.620%
2026-03-24	8.1900	8.1900	7.8200	7.8200	-1.013%	2	1,766	-26.087%
2026-03-23	7.5000	7.9000	7.5000	7.9000	+14.493%	21	1,766	-26.835%
2026-03-20	6.9500	6.9500	6.9000	6.9000	-14.286%	3	1,745	-16.232%
2026-03-19	8.6000	8.6000	7.2500	8.0500	+5.229%	9	1,744	-28.199%
2026-03-17	7.6500	7.6500	7.6500	7.6500	+4.082%	2	1,749	-24.444%
2026-03-16	7.2000	7.4000	7.2000	7.3500	+5.000%	8	1,751	-21.361%
2026-03-13	7.0000	7.0000	7.0000	7.0000	-13.580%	1	1,745	-17.429%
2026-03-11	8.2500	8.2500	8.1000	8.1000	-4.142%	2	1,744	-28.642%
2026-03-10	8.9000	8.9000	8.4500	8.4500	+11.184%	16	1,743	-31.598%
2026-03-09	7.4500	7.6000	7.4500	7.6000	+11.765%	2	1,740	-23.947%
2026-03-05	6.8000	6.8000	6.8000	6.8000	-3.546%	1	1,741	-15.000%
2026-03-04	7.0500	7.0500	7.0500	7.0500	-4.730%	1	1,740	-18.014%
2026-02-27	7.5000	7.5000	7.0500	7.4000	-3.268%	8	1,739	-21.892%
2026-02-25	7.4500	7.6500	7.4500	7.6500	+4.082%	6	1,737	-24.444%
2026-02-24	7.4000	7.4000	7.3500	7.3500	+5.755%	4	1,737	-21.361%
2026-02-23	7.4500	7.4500	6.9500	6.9500	-5.954%	13	1,734	-16.835%
2026-02-20	7.2800	7.5000	7.2800	7.3900	-12.024%	11	1,724	-21.786%
2026-02-18	8.7500	8.8000	8.4000	8.4000	-2.326%	7	1,728	-31.190%
2026-02-17	8.5000	8.9000	8.5000	8.6000	-3.371%	3	1,730	-32.791%
2026-02-13	8.9000	8.9000	8.9000	8.9000	+31.852%	5	1,729	-35.056%
2026-02-09	6.7500	6.7500	6.7500	6.7500	-3.571%	1	1,729	-14.370%
2026-02-06	6.3500	7.0000	6.3500	7.0000	+12.000%	20	1,728	-17.429%
2026-02-05	6.2500	6.2800	6.2500	6.2500	-7.132%	38	1,735	-7.520%
2026-02-04	6.8500	6.8500	6.7300	6.7300	+0.448%	8	1,753	-14.116%
2026-02-03	7.0000	7.0100	6.7000	6.7000	-2.190%	4	1,753	-13.731%
2026-01-30	7.2000	7.2000	6.8500	6.8500	-10.574%	6	1,755	-15.620%
2026-01-28	7.6600	7.6600	7.6600	7.6600	+0.525%	1	1,760	-24.543%
2026-01-27	7.5600	7.6300	7.5600	7.6200	-5.342%	5	1,760	-24.147%
2026-01-26	8.0500	8.0500	8.0500	8.0500	-5.294%	1	1,761	-28.199%
2026-01-23	8.5000	8.5000	8.5000	8.5000	+2.041%	1	1,761	-32.000%
2026-01-20	8.1000	8.3300	8.1000	8.3300	-7.444%	5	1,761	-30.612%
2026-01-16	8.8000	9.0000	8.5500	9.0000	-4.560%	5	1,755	-35.778%
2026-01-14	9.7500	9.7500	9.2000	9.4300	-10.190%	5	1,755	-38.706%
2026-01-13	10.5000	10.5000	10.5000	10.5000	-2.416%	5	1,752	-44.952%
2026-01-12	10.5000	10.9000	10.5000	10.7600	-7.401%	8	1,747	-46.283%
2026-01-09	11.3400	11.6200	11.3400	11.6200	-1.106%	7	1,743	-50.258%
2026-01-08	12.0000	12.0000	11.7500	11.7500	+2.174%	50	1,744	-50.809%
2026-01-06	11.4300	11.5000	11.3900	11.5000	+2.679%	12	1,794	-49.739%
2026-01-05	11.2000	11.2000	11.2000	11.2000	+0.179%	97	1,892	-48.393%
2026-01-02	11.7500	11.7500	10.9900	11.1800	-11.690%	4	1,892	-48.301%
2025-12-29	12.7200	12.7200	12.5300	12.6600	+0.957%	4	1,896	-54.344%
2025-12-26	12.8200	12.8200	12.5400	12.5400	-2.791%	60	1,894	-53.907%
2025-12-24	12.8200	12.9000	12.8200	12.9000	+0.781%	2	1,909	-55.194%
2025-12-23	12.8000	12.8000	12.8000	12.8000	-9.220%	10	1,909	-54.844%
2025-12-22	14.1000	14.1000	13.7500	14.1000	+3.448%	27	1,902	-59.007%
2025-12-19	12.6000	14.5200	12.6000	13.6300	+18.522%	43	1,902	-57.594%
2025-12-18	10.6000	11.5000	10.6000	11.5000	+6.383%	10	1,911	-49.739%
2025-12-16	10.8100	10.8100	10.8100	10.8100	-3.309%	1	1,918	-46.531%
2025-12-15	11.5000	11.5000	11.1800	11.1800	+2.569%	3	1,917	-48.301%
2025-12-12	10.6500	11.2700	10.2500	10.9000	+25.287%	6	1,914	-46.972%
2025-12-11	9.2500	9.2500	8.7000	8.7000	-5.946%	53	1,918	-33.563%
2025-12-10	10.0000	10.2200	9.2500	9.2500	-2.632%	29	1,870	-37.514%
2025-12-08	9.6800	9.6800	9.5000	9.5000	-7.588%	9	1,872	-39.158%
2025-12-05	10.0500	10.2800	10.0500	10.2800	+3.838%	3	1,867	-43.774%
2025-12-04	9.9000	9.9000	9.9000	9.9000	+0.101%	1	1,867	-41.616%
2025-12-03	9.4000	9.8900	9.4000	9.8900	+2.275%	2	1,868	-41.557%
2025-12-02	9.6000	9.6700	9.6000	9.6700	+3.755%	2	1,867	-40.228%
2025-12-01	9.6500	9.6500	9.3200	9.3200	+1.304%	27	1,866	-37.983%
2025-11-28	9.2000	9.2000	9.2000	9.2000	+6.977%	2	1,841	-37.174%
2025-11-26	8.6000	8.6000	8.6000	8.6000	+10.256%	1	1,838	-32.791%
2025-11-25	7.8000	7.8000	7.8000	7.8000	+11.429%	100	1,838	-25.897%
2025-11-21	7.0700	7.0700	6.4500	7.0000	-5.405%	27	1,908	-17.429%
2025-11-19	7.2800	7.4000	7.2800	7.4000	+1.370%	33	1,925	-21.892%
2025-11-17	7.3000	7.3000	7.3000	7.3000	-5.685%	2	1,925	-20.822%
2025-11-14	8.2000	8.2000	7.7400	7.7400	-14.945%	37	1,925	-25.323%
2025-11-13	9.1000	9.1000	9.1000	9.1000	+5.202%	2	1,952	-36.484%
2025-11-12	8.6500	8.6500	8.6500	8.6500	-13.500%	1	1,953	-33.179%
2025-11-11	8.7600	10.0000	8.7600	10.0000	+21.212%	28	1,953	-42.200%
2025-11-10	8.1000	8.6000	8.0500	8.2500	+14.583%	73	1,977	-29.939%
2025-11-07	7.0000	7.3300	7.0000	7.2000	+3.597%	43	2,001	-19.722%
2025-11-06	6.4000	6.9500	6.4000	6.9500	-13.125%	21	2,044	-16.835%
2025-11-05	6.2000	8.0000	6.1500	8.0000	+50.943%	53	2,044	-27.750%
2025-11-04	5.7000	5.7000	5.3000	5.3000	-11.223%	32	2,071	+9.057%
2025-11-03	6.0300	6.0300	5.9700	5.9700	-2.131%	3	2,072	-3.183%
2025-10-31	6.0000	6.1000	6.0000	6.1000	+6.087%	21	2,072	-5.246%
2025-10-30	5.7500	6.0000	5.7500	5.7500	-9.591%	21	2,093	+0.522%
2025-10-29	6.2800	6.3600	6.2800	6.3600	+4.262%	22	2,093	-9.119%
2025-10-27	5.8000	6.1000	5.8000	6.1000	+6.087%	29	2,114	-5.246%
2025-10-23	5.6500	5.7500	5.6500	5.7500	+5.505%	2	2,114	+0.522%
2025-10-22	5.5500	5.6300	5.4500	5.4500	-7.627%	65	2,112	+6.055%
2025-10-21	5.9000	5.9000	5.9000	5.9000	+4.425%	6	2,053	-2.034%
2025-10-20	5.3500	5.6500	5.3500	5.6500	-1.051%	3	2,052	+2.301%
2025-10-17	5.6500	5.7100	5.6500	5.7100	+8.762%	12	2,052	+1.226%
2025-10-16	5.9000	5.9500	5.2500	5.2500	-12.500%	17	2,047	+10.095%
2025-10-15	6.0000	6.0000	6.0000	6.0000	+3.806%	5	2,046	-3.667%
2025-10-13	5.6200	5.8000	5.6000	5.7800	+5.091%	35	2,041	0.000%
2025-10-10	6.0000	6.0000	5.5000	5.5000	-3.509%	16	2,037	+5.091%
2025-10-09	5.6500	5.7000	5.6500	5.7000	-2.564%	23	2,027	+1.404%
2025-10-08	5.8500	5.8500	5.8500	5.8500	0.000%	2	2,009	-1.197%
2025-10-07	6.1000	6.1000	5.8500	5.8500	-4.098%	17	1,997	-1.197%
2025-10-06	6.1500	6.1500	6.1000	6.1000	0.000%	135	1,997	-5.246%
2025-10-03	5.9500	6.1000	5.9000	6.1000	+3.918%	53	1,918	-5.246%
2025-10-02	6.1100	6.1100	5.8700	5.8700	-14.928%	17	1,867	-1.533%
2025-09-30	7.1000	7.1000	6.9000	6.9000	-8.609%	5	1,861	-16.232%
2025-09-29	7.6000	7.6000	7.2000	7.5500	-2.706%	12	1,857	-23.444%
2025-09-26	7.9500	7.9500	7.7600	7.7600	-3.000%	6	1,865	-25.515%
2025-09-25	7.3000	8.0000	7.3000	8.0000	0.000%	7	1,869	-27.750%
2025-09-24	7.2500	8.0000	7.2300	8.0000	+6.667%	12	1,871	-27.750%
2025-09-23	7.5500	7.6000	7.4700	7.5000	0.000%	13	1,880	-22.933%
2025-09-22	6.8900	7.5000	6.8500	7.5000	+15.385%	76	1,890	-22.933%
2025-09-19	6.6000	6.6000	6.5000	6.5000	-5.797%	7	1,944	-11.077%
2025-09-18	6.4500	7.0600	6.4500	6.9000	+6.646%	108	1,947	-16.232%
2025-09-17	6.8000	6.8000	6.4700	6.4700	-3.288%	102	1,955	-10.665%
2025-09-16	6.4500	6.8400	6.1000	6.6900	+11.500%	80	2,053	-13.602%
2025-09-15	5.9000	6.0000	5.9000	6.0000	+0.840%	49	2,082	-3.667%
2025-09-12	5.8900	6.0000	5.6500	5.9500	-9.160%	29	2,091	-2.857%
2025-09-11	6.6500	6.7600	6.5500	6.5500	+5.645%	7	2,087	-11.756%
2025-09-10	6.2000	6.4000	6.1200	6.2000	-0.800%	63	2,093	-6.774%
2025-09-09	6.2500	6.2500	6.2500	6.2500	+0.806%	1	2,113	-7.520%
2025-09-08	6.3500	6.4500	6.2000	6.2000	-4.615%	63	2,113	-6.774%
2025-09-05	6.4000	6.7000	6.0000	6.5000	+7.438%	19	2,124	-11.077%
2025-09-04	6.5300	6.5300	5.8000	6.0500	-12.319%	22	2,128	-4.463%
2025-09-03	6.3000	7.1000	6.3000	6.9000	+12.195%	34	2,115	-16.232%
2025-09-02	5.7500	6.2000	5.7000	6.1500	+5.489%	26	2,120	-6.016%
2025-08-29	6.0500	6.0500	5.7000	5.8300	-1.520%	72	2,172	-0.858%
2025-08-28	5.6000	5.9200	5.6000	5.9200	+3.860%	5	2,172	-2.365%
2025-08-27	5.7200	5.8500	5.7000	5.7000	+1.064%	73	2,169	+1.404%
2025-08-26	5.4500	5.6400	5.4000	5.6400	+1.075%	5	2,185	+2.482%
2025-08-25	5.6200	5.8500	5.4500	5.5800	+1.455%	161	2,184	+3.584%
2025-08-22	4.8000	5.5000	4.8000	5.5000	+14.583%	146	2,135	+5.091%
2025-08-21	4.7000	4.8000	4.7000	4.8000	-0.208%	32	2,132	+20.417%
2025-08-20	4.8000	4.8500	4.7000	4.8100	-0.825%	34	2,100	+20.166%
2025-08-19	4.9500	4.9500	4.8000	4.8500	-3.960%	16	2,086	+19.175%
2025-08-18	4.8400	5.0500	4.8400	5.0500	+1.000%	13	2,072	+14.455%
2025-08-15	4.9000	5.0500	4.9000	5.0000	+3.093%	134	2,061	+15.600%
2025-08-14	4.6500	4.8500	4.6500	4.8500	-2.020%	16	2,087	+19.175%
2025-08-13	4.8100	4.9500	4.7400	4.9500	+4.873%	29	2,072	+16.768%
2025-08-12	4.8000	5.0000	4.5500	4.7200	-1.461%	63	2,056	+22.458%
2025-08-11	4.8700	4.9200	4.7400	4.7900	+2.132%	175	2,021	+20.668%
2025-08-08	4.8500	4.9000	4.6900	4.6900	-5.253%	37	1,881	+23.241%
2025-08-07	4.8000	4.9500	4.8000	4.9500	+6.911%	23	1,852	+16.768%
2025-08-06	4.6000	4.9000	4.5000	4.6300	-6.465%	171	1,843	+24.838%
2025-08-05	5.2200	5.5000	4.9500	4.9500	-2.941%	63	1,778	+16.768%
2025-08-04	5.1500	5.2500	5.1000	5.1000	0.000%	10	1,716	+13.333%
2025-08-01	5.4000	5.4000	5.1000	5.1000	-10.526%	137	1,707	+13.333%
2025-07-31	5.6500	5.7000	5.5000	5.7000	+0.885%	26	1,681	+1.404%
2025-07-30	5.7000	6.1300	5.6000	5.6500	-0.877%	70	1,677	+2.301%
2025-07-29	6.3500	6.3500	5.7000	5.7000	-8.654%	135	1,633	+1.404%
2025-07-28	6.2000	6.3300	6.2000	6.2400	-4.000%	13	1,501	-7.372%
2025-07-25	6.3000	6.8200	6.3000	6.5000	+4.670%	58	1,501	-11.077%
2025-07-24	6.2000	6.3500	6.0000	6.2100	-2.969%	83	1,495	-6.924%
2025-07-23	6.4800	6.4800	6.4000	6.4000	-5.185%	28	1,456	-9.688%
2025-07-22	6.5000	6.8400	6.4100	6.7500	+8.521%	12	1,435	-14.370%
2025-07-21	6.5000	6.9000	6.2200	6.2200	-2.508%	85	1,428	-7.074%
2025-07-18	5.7000	6.3800	5.7000	6.3800	+11.930%	82	1,368	-9.404%
2025-07-17	5.6000	6.1500	5.6000	5.7000	+8.571%	727	1,389	+1.404%
2025-07-16	5.4000	5.4000	4.9500	5.2500	-3.670%	38	903	+10.095%
2025-07-15	5.5500	5.7500	5.4500	5.4500	-1.268%	156	878	+6.055%
2025-07-14	5.7000	5.8000	5.5000	5.5200	-4.991%	128	816	+4.710%
2025-07-11	6.0000	6.1000	5.8000	5.8100	-4.754%	76	828	-0.516%
2025-07-10	6.0000	6.1500	6.0000	6.1000	+3.041%	10	848	-5.246%
2025-07-09	5.9500	5.9500	5.9200	5.9200	-0.504%	5	851	-2.365%
2025-07-08	5.8500	6.1200	5.7500	5.9500	+9.174%	24	851	-2.857%
2025-07-07	5.6500	5.6500	5.4000	5.4500	-9.167%	20	846	+6.055%
2025-07-03	6.0500	6.1000	5.8500	6.0000	+5.263%	31	848	-3.667%
2025-07-02	5.9000	6.0000	5.7000	5.7000	-8.065%	27	848	+1.404%
2025-07-01	6.1000	6.2500	5.9600	6.2000	-4.615%	37	852	-6.774%
2025-06-30	6.5500	6.5500	6.3500	6.5000	+4.000%	20	840	-11.077%
2025-06-27	6.7000	6.7000	6.2000	6.2500	-6.015%	100	847	-7.520%
2025-06-26	6.6000	6.7700	6.6000	6.6500	+0.758%	8	857	-13.083%
2025-06-25	6.5000	6.6000	6.4500	6.6000	-2.222%	42	852	-12.424%
2025-06-24	6.6000	6.7900	6.6000	6.7500	-10.000%	7	852	-14.370%
2025-06-23	6.5500	7.5000	6.5500	7.5000	+17.188%	2	851	-22.933%
2025-06-20	6.6000	6.6000	6.4000	6.4000	-3.759%	24	851	-9.688%
2025-06-18	6.3500	6.7000	6.3500	6.6500	+4.724%	16	847	-13.083%
2025-06-17	6.3500	6.3500	6.3500	6.3500	-5.926%	4	847	-8.976%
2025-06-16	6.8300	6.8300	6.7500	6.7500	+6.299%	21	847	-14.370%
2025-06-13	6.7400	6.7400	6.3000	6.3500	-5.926%	134	847	-8.976%
2025-06-12	6.8100	6.9000	6.7500	6.7500	-3.571%	51	905	-14.370%
2025-06-11	7.2500	7.2500	7.0000	7.0000	-3.448%	4	899	-17.429%
2025-06-10	7.2000	7.2500	7.2000	7.2500	0.000%	4	896	-20.276%
2025-06-09	7.1600	7.2500	7.1600	7.2500	+6.149%	3	896	-20.276%
2025-06-06	6.7000	6.8500	6.5500	6.8300	+6.221%	20	898	-15.373%
2025-06-05	6.6500	6.7300	6.4300	6.4300	-4.741%	26	899	-10.109%
2025-06-04	6.8000	6.8000	6.7500	6.7500	-6.250%	4	897	-14.370%
2025-06-03	7.2000	7.2000	7.2000	7.2000	+5.882%	3	897	-19.722%
2025-06-02	7.0000	7.0000	6.5500	6.8000	-6.207%	20	894	-15.000%
2025-05-30	7.4000	7.4000	7.2500	7.2500	-3.846%	12	891	-20.276%
2025-05-29	7.8000	7.8100	7.5400	7.5400	-7.143%	217	891	-23.342%
2025-05-28	7.7500	8.1200	7.7500	8.1200	+5.181%	75	888	-28.818%
2025-05-27	7.7000	7.7200	7.4400	7.7200	-5.160%	9	941	-25.130%
2025-05-23	8.1000	8.1400	8.1000	8.1400	-3.095%	12	932	-28.993%
2025-05-22	8.3500	8.4000	8.1400	8.4000	-7.591%	28	932	-31.190%
2025-05-20	9.1400	9.1400	8.9700	9.0900	+8.214%	26	954	-36.414%
2025-05-19	8.5000	8.6500	8.4000	8.4000	+3.067%	4	953	-31.190%
2025-05-16	7.8600	8.1500	7.8600	8.1500	+7.804%	12	949	-29.080%
2025-05-15	7.5800	7.8500	7.4000	7.5600	+1.613%	24	949	-23.545%
2025-05-14	6.9400	7.4500	6.7100	7.4400	+0.813%	36	948	-22.312%
2025-05-13	7.5000	7.5000	7.2800	7.3800	+1.513%	23	955	-21.680%
2025-05-12	7.4500	7.4900	7.0500	7.2700	0.000%	54	951	-20.495%
2025-05-09	6.7000	7.2700	6.7000	7.2700	+11.846%	10	923	-20.495%
2025-05-08	5.8000	6.5000	5.8000	6.5000	+16.071%	42	922	-11.077%
2025-05-07	6.5500	6.5500	5.6000	5.6000	-11.111%	61	951	+3.214%
2025-05-06	6.4000	6.5000	6.3000	6.3000	-3.817%	42	933	-8.254%
2025-05-05	6.4500	6.6000	6.2000	6.5500	-3.676%	79	897	-11.756%
2025-05-02	6.5500	6.8000	6.5500	6.8000	+0.741%	58	818	-15.000%
2025-05-01	6.8000	7.0000	6.4200	6.7500	+11.570%	15	796	-14.370%
2025-04-30	5.9800	6.0500	5.9800	6.0500	-0.820%	11	790	-4.463%
2025-04-29	6.2500	6.2500	6.1000	6.1000	-2.400%	11	779	-5.246%
2025-04-28	6.0500	6.3000	6.0000	6.2500	+7.945%	20	769	-7.520%
2025-04-25	5.4000	5.7900	5.4000	5.7900	+5.273%	44	760	-0.173%
2025-04-24	5.5000	5.5000	5.4500	5.5000	+2.804%	204	742	+5.091%
2025-04-23	5.5000	5.5000	5.3500	5.3500	+4.902%	9	541	+8.037%
2025-04-22	5.0500	5.8000	5.0000	5.1000	+8.742%	37	543	+13.333%
2025-04-21	5.1500	5.1500	4.6900	4.6900	-9.808%	14	550	+23.241%
2025-04-17	5.2500	5.2800	5.0500	5.2000	+0.971%	89	528	+11.154%
2025-04-16	5.4000	5.6500	5.0000	5.1500	-6.364%	25	528	+12.233%
2025-04-15	5.6000	5.6000	5.4300	5.5000	+0.917%	6	505	+5.091%
2025-04-14	5.3200	5.4500	5.3200	5.4500	+6.863%	151	504	+6.055%
2025-04-11	5.0000	5.2000	5.0000	5.1000	-2.857%	42	363	+13.333%
2025-04-10	5.3000	5.3000	5.0000	5.2500	+5.000%	13	354	+10.095%
2025-04-09	4.7500	5.3000	4.7500	5.0000	+8.696%	74	344	+15.600%
2025-04-08	5.0000	5.8500	4.6000	4.6000	-8.000%	83	318	+25.652%
2025-04-07	5.1100	5.9000	4.8300	5.0000	-1.961%	148	266	+15.600%
2025-04-04	5.0000	5.1000	4.8200	5.1000	-1.923%	32	280	+13.333%
2025-04-03	5.5700	5.5700	5.1500	5.2000	-11.111%	72	267	+11.154%
2025-04-02	6.2000	6.4500	5.8500	5.8500	-9.302%	50	207	-1.197%
2025-04-01	6.0000	6.4500	6.0000	6.4500	+9.694%	15	177	-10.388%
2025-03-31	5.4500	5.8800	5.4500	5.8800	+1.379%	24	166	-1.701%
2025-03-28	6.3000	6.5000	5.7300	5.8000	-9.233%	30	149	-0.345%
2025-03-27	6.1500	6.3900	6.1000	6.3900	+15.761%	5	140	-9.546%
2025-03-26	5.5200	5.5200	5.5200	5.5200	-0.541%	2	139	+4.710%
2025-03-25	5.8000	6.0000	5.5500	5.5500	-0.893%	8	138	+4.144%
2025-03-24	5.2900	5.6000	5.2900	5.6000	+9.375%	136	138	+3.214%
2025-03-21	5.2500	5.2500	5.1200	5.1200	0.000%	14	5	+12.891%