Dark

RIVN20271217C15
RIVN Dec 17 2027 15.00 Call (RIVN271217C00015000)
option OPRA

EOD

Oct 1, 2026

4.43-3.696%(-0.17)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.3500	4.4300	4.2500	4.4300	-3.696%	148	6,432	0.000%
2026-09-30	4.6000	4.6000	4.6000	4.6000	+3.837%	5	6,321	-3.696%
2026-09-29	4.4300	4.4300	4.4300	4.4300	+1.373%	2	6,322	0.000%
2026-09-28	4.6500	4.6500	4.3000	4.3700	-8.577%	32	6,320	+1.373%
2026-09-24	4.4400	4.8000	4.4400	4.7800	+4.595%	1,403	6,301	-7.322%
2026-09-23	4.5500	4.6200	4.4300	4.5700	-1.720%	187	6,229	-3.063%
2026-09-22	4.6500	4.6500	4.6500	4.6500	-6.061%	2	6,168	-4.731%
2026-09-21	4.9500	4.9500	4.8000	4.9500	+7.609%	3	6,167	-10.505%
2026-09-18	4.6000	4.6500	4.5000	4.6000	-8.000%	261	6,168	-3.696%
2026-09-17	5.2500	5.2500	5.0000	5.0000	+8.696%	9	6,075	-11.400%
2026-09-16	4.9000	4.9000	4.6000	4.6000	-9.270%	18	6,076	-3.696%
2026-09-15	5.1500	5.1500	4.9500	5.0700	-6.111%	718	6,076	-12.623%
2026-09-14	5.6000	5.6000	5.4000	5.4000	-4.425%	104	6,078	-17.963%
2026-09-11	5.5700	5.8500	5.4700	5.6500	+4.630%	762	6,133	-21.593%
2026-09-10	5.4000	5.4000	5.4000	5.4000	-2.703%	1	6,120	-17.963%
2026-09-09	5.5400	5.5500	5.5100	5.5500	+6.731%	104	6,120	-20.180%
2026-09-04	5.2000	5.2000	5.2000	5.2000	+4.208%	1	6,091	-14.808%
2026-09-02	5.1500	5.1500	4.9900	4.9900	-3.107%	130	6,091	-11.222%
2026-09-01	5.1000	5.1500	5.1000	5.1500	-5.505%	2	6,191	-13.981%
2026-08-31	5.4500	5.4500	5.4500	5.4500	+2.060%	31	6,191	-18.716%
2026-08-28	5.5000	5.5000	5.2500	5.3400	-12.459%	16	6,222	-17.041%
2026-08-27	6.0000	6.1000	6.0000	6.1000	+7.965%	66	6,222	-27.377%
2026-08-26	5.7500	5.7500	5.5400	5.6500	-8.130%	120	6,249	-21.593%
2026-08-25	6.1500	6.2500	6.1500	6.1500	+1.318%	30	6,140	-27.967%
2026-08-24	6.3300	6.4000	6.0700	6.0700	-4.859%	11	6,167	-27.018%
2026-08-21	6.0000	6.4000	6.0000	6.3800	+12.920%	81	6,170	-30.564%
2026-08-20	5.4500	5.6500	5.4500	5.6500	+7.619%	18	6,220	-21.593%
2026-08-19	5.0100	5.2500	5.0100	5.2500	+11.702%	49	6,238	-15.619%
2026-08-18	4.6000	4.7000	4.5000	4.7000	-1.674%	476	6,245	-5.745%
2026-08-17	5.1000	5.1000	4.7800	4.7800	-8.952%	91	6,142	-7.322%
2026-08-14	5.5000	5.5000	5.2500	5.2500	-5.235%	24	6,100	-15.619%
2026-08-13	5.6600	5.7100	5.5400	5.5400	-2.465%	13	6,101	-20.036%
2026-08-12	5.5500	5.7400	5.5500	5.6800	-3.729%	32	6,111	-22.007%
2026-08-11	5.8200	5.9000	5.8200	5.9000	-4.839%	3	6,122	-24.915%
2026-08-10	5.8500	6.2000	5.6500	6.2000	+8.963%	13	6,122	-28.548%
2026-08-07	5.5400	5.7500	5.5000	5.6900	+3.455%	210	6,122	-22.144%
2026-08-06	5.4700	5.5000	5.4700	5.5000	+0.917%	2	6,180	-19.455%
2026-08-05	5.4500	5.4500	5.4500	5.4500	-4.218%	1	6,179	-18.716%
2026-08-04	5.6900	5.6900	5.6900	5.6900	+3.455%	25	6,178	-22.144%
2026-08-03	5.5000	5.5000	5.5000	5.5000	-1.786%	1	6,153	-19.455%
2026-07-31	6.2500	6.2500	5.3500	5.6000	-10.970%	38	6,152	-20.893%
2026-07-30	6.2900	6.2900	6.2900	6.2900	-5.414%	2	6,165	-29.571%
2026-07-29	6.7000	6.7000	6.6500	6.6500	+2.308%	3	6,163	-33.383%
2026-07-28	6.5000	6.5000	6.5000	6.5000	-0.763%	2	6,161	-31.846%
2026-07-27	6.5500	6.5500	6.5500	6.5500	-0.758%	1	6,163	-32.366%
2026-07-23	6.6000	6.6000	6.6000	6.6000	-9.589%	1	6,163	-32.879%
2026-07-21	7.3000	7.3000	7.3000	7.3000	+6.569%	45	6,162	-39.315%
2026-07-17	6.9100	6.9100	6.8500	6.8500	-6.803%	3	6,172	-35.328%
2026-07-16	7.3500	7.3500	7.3500	7.3500	-3.543%	1	6,169	-39.728%
2026-07-15	8.0000	8.0000	7.6200	7.6200	+9.957%	12	6,170	-41.864%
2026-07-14	6.9300	6.9300	6.9300	6.9300	-1.000%	1	6,172	-36.075%
2026-07-13	6.5000	7.2500	6.5000	7.0000	-14.634%	55	6,171	-36.714%
2026-07-10	8.2000	8.2000	8.2000	8.2000	+6.494%	200	6,172	-45.976%
2026-07-09	7.1000	7.7000	7.1000	7.7000	+14.925%	9	6,372	-42.468%
2026-07-08	6.1000	6.9500	6.1000	6.7000	-1.471%	13	6,371	-33.881%
2026-07-07	7.5000	8.0000	6.8000	6.8000	-26.882%	211	6,368	-34.853%
2026-07-06	9.0000	9.3300	8.6500	9.3000	+11.913%	107	6,283	-52.366%
2026-07-02	7.5000	9.2500	7.5000	8.3100	+15.417%	585	6,679	-46.691%
2026-07-01	7.5000	7.5000	6.9000	7.2000	+2.857%	30	6,679	-38.472%
2026-06-30	7.0000	7.2500	7.0000	7.0000	+4.478%	118	6,694	-36.714%
2026-06-29	6.5000	6.8000	6.5000	6.7000	+16.319%	212	6,797	-33.881%
2026-06-26	5.7600	5.7600	5.7600	5.7600	+12.941%	10	7,007	-23.090%
2026-06-25	5.1000	5.1000	5.1000	5.1000	-7.273%	20	7,007	-13.137%
2026-06-24	5.4500	5.5000	5.4500	5.5000	0.000%	18	7,019	-19.455%
2026-06-23	6.0000	6.0000	5.5000	5.5000	-8.333%	177	7,009	-19.455%
2026-06-22	6.0000	6.0000	6.0000	6.0000	-7.692%	1	6,908	-26.167%
2026-06-18	6.5000	6.5000	6.5000	6.5000	+3.175%	1	6,908	-31.846%
2026-06-16	6.5000	6.5000	6.3000	6.3000	-8.029%	136	6,908	-29.683%
2026-06-15	6.8000	7.0000	6.8000	6.8500	+1.481%	24	6,838	-35.328%
2026-06-12	6.5000	6.7500	6.2500	6.7500	+12.500%	8	6,838	-34.370%
2026-06-11	5.4100	6.0000	5.4100	6.0000	+8.499%	15	6,838	-26.167%
2026-06-10	6.0000	6.0000	5.5300	5.5300	-5.470%	11	6,837	-19.892%
2026-06-09	6.4900	6.8000	5.8500	5.8500	-18.182%	42	6,836	-24.274%
2026-06-08	7.2500	7.6000	7.1500	7.1500	+5.926%	6	6,837	-38.042%
2026-06-05	7.5000	7.6500	6.6000	6.7500	-12.903%	55	6,839	-34.370%
2026-06-04	8.2500	8.2500	7.7500	7.7500	-0.129%	30	6,872	-42.839%
2026-06-03	7.7500	8.0000	7.7500	7.7600	+7.034%	214	6,877	-42.912%
2026-06-02	7.1500	7.5100	6.9500	7.2500	+1.399%	26	7,090	-38.897%
2026-06-01	6.9500	7.2000	6.8000	7.1500	+11.719%	11	7,111	-38.042%
2026-05-29	5.6000	6.6000	5.6000	6.4000	+12.281%	110	7,118	-30.781%
2026-05-28	5.2000	5.7500	5.2000	5.7000	+5.556%	428	7,185	-22.281%
2026-05-27	5.4000	5.4000	5.4000	5.4000	+0.935%	403	7,169	-17.963%
2026-05-26	5.2000	5.3500	5.2000	5.3500	+6.362%	32	7,571	-17.196%
2026-05-22	5.1100	5.1500	5.0300	5.0300	+5.895%	33	7,599	-11.928%
2026-05-21	4.7500	4.7500	4.6000	4.7500	+6.742%	8	7,600	-6.737%
2026-05-20	4.0200	4.6500	4.0200	4.4500	+9.877%	12	7,600	-0.449%
2026-05-19	4.1000	4.1000	3.9400	4.0500	-4.706%	121	7,490	+9.383%
2026-05-18	4.5000	4.6000	4.2000	4.2500	-11.458%	102	7,490	+4.235%
2026-05-15	4.7700	4.8000	4.6800	4.8000	-6.067%	74	7,490	-7.708%
2026-05-14	4.9000	5.1100	4.9000	5.1100	-0.777%	39	7,431	-13.307%
2026-05-13	4.7000	5.1500	4.7000	5.1500	+11.957%	5	7,429	-13.981%
2026-05-12	4.6500	4.7500	4.4500	4.6000	-5.155%	89	7,429	-3.696%
2026-05-11	4.6500	4.8500	4.6500	4.8500	-13.393%	16	7,429	-8.660%
2026-05-08	4.7500	5.6000	4.6200	5.6000	+19.658%	53	7,471	-20.893%
2026-05-07	5.4000	5.4000	4.6800	4.6800	-6.400%	142	7,456	-5.342%
2026-05-06	5.0000	5.1500	5.0000	5.0000	-0.596%	20	7,334	-11.400%
2026-05-05	5.2500	5.3000	5.0300	5.0300	-3.269%	47	7,318	-11.928%
2026-05-04	5.2000	5.2000	5.2000	5.2000	-6.306%	100	7,278	-14.808%
2026-05-01	6.2000	6.2000	5.5500	5.5500	-15.909%	361	6,932	-20.180%
2026-04-30	6.7000	6.7000	6.6000	6.6000	+3.937%	26	6,932	-32.879%
2026-04-29	6.2500	6.3500	6.2500	6.3500	-2.308%	6	6,931	-30.236%
2026-04-28	6.5000	6.5000	6.5000	6.5000	-4.971%	1	6,927	-31.846%
2026-04-23	7.1500	7.1500	6.8400	6.8400	-2.286%	4	6,926	-35.234%
2026-04-21	7.0000	7.0000	7.0000	7.0000	-6.417%	1	6,929	-36.714%
2026-04-17	7.1500	7.5000	7.1500	7.4800	+5.501%	13	6,929	-40.775%
2026-04-16	7.0000	7.0900	6.9000	7.0900	+10.781%	13	6,932	-37.518%
2026-04-15	6.4000	6.4000	6.4000	6.4000	-3.759%	1	6,934	-30.781%
2026-04-14	6.6500	6.6500	6.6500	6.6500	+7.431%	1	6,935	-33.383%
2026-04-13	5.9300	6.1900	5.9300	6.1900	+7.652%	7	6,936	-28.433%
2026-04-09	5.7000	5.7500	5.6500	5.7500	-0.862%	200	6,941	-22.957%
2026-04-08	6.1000	6.1000	5.7000	5.8000	+4.505%	111	6,856	-23.621%
2026-04-07	5.7000	5.7000	5.2500	5.5500	-4.310%	132	6,866	-20.180%
2026-04-02	5.7300	5.8000	5.7300	5.8000	0.000%	6	6,858	-23.621%
2026-03-31	5.7500	5.8000	5.7500	5.8000	+9.434%	101	6,858	-23.621%
2026-03-30	5.5700	5.5700	5.3000	5.3000	-6.195%	75	6,907	-16.415%
2026-03-27	6.3000	6.3000	5.6500	5.6500	-5.833%	127	6,896	-21.593%
2026-03-26	6.2500	7.0000	6.0000	6.0000	-6.977%	13	6,782	-26.167%
2026-03-25	6.4500	6.4500	6.4500	6.4500	-3.008%	1	6,782	-31.318%
2026-03-24	6.8000	6.8800	6.6200	6.6500	+3.421%	10	6,781	-33.383%
2026-03-23	6.5000	6.5000	6.4300	6.4300	+9.540%	3	6,778	-31.104%
2026-03-20	6.9000	6.9000	5.7500	5.8700	-8.567%	55	6,778	-24.532%
2026-03-19	7.2000	7.3400	6.4000	6.4200	-2.727%	14	6,765	-30.997%
2026-03-17	6.6000	6.6000	6.6000	6.6000	+9.272%	1	6,770	-32.879%
2026-03-16	6.0000	6.1000	6.0000	6.0400	+5.965%	16	6,771	-26.656%
2026-03-13	5.9500	5.9500	5.7000	5.7000	-12.308%	14	6,762	-22.281%
2026-03-12	7.2800	7.2800	6.5000	6.5000	-9.722%	2	6,775	-31.846%
2026-03-10	7.2500	7.6000	7.1500	7.2000	+15.385%	34	6,777	-38.472%
2026-03-09	6.3500	6.3500	6.2400	6.2400	+1.463%	7	6,788	-29.006%
2026-03-06	6.0000	6.1500	6.0000	6.1500	+5.128%	5	6,793	-27.967%
2026-03-04	6.2000	6.2000	5.8500	5.8500	-4.878%	16	6,793	-24.274%
2026-03-03	5.9500	6.1500	5.7500	6.1500	+2.500%	11	6,784	-27.967%
2026-03-02	5.8500	6.0000	5.7000	6.0000	-1.639%	40	6,785	-26.167%
2026-02-27	6.2500	6.2500	6.0100	6.1000	-21.189%	19	6,793	-27.377%
2026-02-25	7.7400	7.7400	7.7400	7.7400	+24.437%	1	6,788	-42.765%
2026-02-24	6.2200	6.2200	6.2200	6.2200	+2.810%	1	6,788	-28.778%
2026-02-23	6.1800	6.2000	6.0500	6.0500	-1.626%	4	6,788	-26.777%
2026-02-20	6.1500	6.1500	6.1000	6.1500	-1.442%	17	6,787	-27.967%
2026-02-19	6.3000	6.3000	6.2400	6.2400	-9.434%	62	6,791	-29.006%
2026-02-18	6.9500	6.9500	6.8900	6.8900	-6.766%	33	6,787	-35.704%
2026-02-17	7.5000	7.5000	7.3900	7.3900	-9.878%	740	6,820	-40.054%
2026-02-13	8.1100	8.7000	6.3000	8.2000	+42.609%	122	6,841	-45.976%
2026-02-12	5.7500	5.7500	5.7500	5.7500	-4.007%	5	6,841	-22.957%
2026-02-11	5.9900	5.9900	5.9900	5.9900	-3.387%	1	6,836	-26.043%
2026-02-10	6.4000	6.4000	6.1700	6.2000	+2.649%	31	6,836	-28.548%
2026-02-09	5.8000	6.0400	5.8000	6.0400	+1.513%	34	6,841	-26.656%
2026-02-06	5.3100	5.9500	5.3100	5.9500	+12.689%	29	6,831	-25.546%
2026-02-05	5.5000	5.5300	5.2800	5.2800	-4.348%	36	6,826	-16.098%
2026-02-04	5.7500	5.7500	5.4500	5.5200	+1.471%	10	6,826	-19.746%
2026-02-03	5.5300	5.5300	5.4000	5.4400	-9.333%	375	6,826	-18.566%
2026-02-02	5.8100	6.0000	5.7900	6.0000	+3.448%	86	7,135	-26.167%
2026-01-30	6.0500	6.0500	5.8000	5.8000	-6.452%	36	7,082	-23.621%
2026-01-29	6.4500	6.5500	6.2000	6.2000	-2.362%	55	7,112	-28.548%
2026-01-28	6.7600	6.7600	6.3500	6.3500	+3.252%	4	7,073	-30.236%
2026-01-27	6.6000	6.6000	6.1500	6.1500	-6.959%	12	7,075	-27.967%
2026-01-26	6.6000	6.6100	6.6000	6.6100	-2.074%	2	7,070	-32.980%
2026-01-23	7.0000	7.0000	6.6500	6.7500	-5.594%	26	7,069	-34.370%
2026-01-22	7.5400	7.5400	7.1500	7.1500	+1.132%	6	7,066	-38.042%
2026-01-21	7.0700	7.2500	6.9300	7.0700	+1.727%	15	7,067	-37.341%
2026-01-20	7.0000	7.1000	6.8600	6.9500	-9.150%	79	7,071	-36.259%
2026-01-16	7.7500	7.7500	7.4000	7.6500	-1.544%	34	7,069	-42.092%
2026-01-15	8.0800	8.1000	7.7700	7.7700	-1.894%	7	7,069	-42.986%
2026-01-14	7.9200	8.2000	7.8000	7.9200	-12.486%	45	7,071	-44.066%
2026-01-13	9.0000	9.0600	8.9500	9.0500	+0.556%	6	7,073	-51.050%
2026-01-12	9.0000	9.0000	9.0000	9.0000	-11.417%	7	7,076	-50.778%
2026-01-09	9.7500	10.1600	9.7500	10.1600	+1.600%	8	7,076	-56.398%
2026-01-08	10.7500	10.7500	10.0000	10.0000	+7.066%	6	7,078	-55.700%
2026-01-07	9.6800	9.6800	9.3400	9.3400	-1.684%	13	7,079	-52.570%
2026-01-06	9.5000	9.5000	9.5000	9.5000	-5.378%	1	7,085	-53.368%
2026-01-05	10.0000	10.0400	10.0000	10.0400	+0.400%	18	7,095	-55.876%
2026-01-02	10.7500	10.7500	9.6000	10.0000	0.000%	9	7,095	-55.700%
2025-12-31	10.2500	10.2500	10.0000	10.0000	+0.100%	5	7,098	-55.700%
2025-12-30	10.5000	10.5000	9.8000	9.9900	-8.767%	7	7,098	-55.656%
2025-12-29	10.8000	11.1700	10.8000	10.9500	-0.455%	24	7,098	-59.543%
2025-12-26	11.1500	11.2300	11.0000	11.0000	-9.091%	4	7,099	-59.727%
2025-12-24	11.6500	12.1000	11.6500	12.1000	+7.080%	2	7,102	-63.388%
2025-12-23	11.0900	11.3800	11.0900	11.3000	-6.224%	7	7,102	-60.796%
2025-12-22	12.6000	12.6000	12.0500	12.0500	-1.713%	23	7,106	-63.237%
2025-12-19	10.9000	12.9000	10.9000	12.2600	+17.321%	269	7,124	-63.866%
2025-12-18	9.5000	10.5000	9.0000	10.4500	+20.809%	778	7,224	-57.608%
2025-12-17	8.8500	9.0000	8.6000	8.6500	-1.705%	6	6,786	-48.786%
2025-12-16	9.1900	9.2600	8.6000	8.8000	-9.928%	1,154	6,786	-49.659%
2025-12-15	9.5500	10.0000	9.1500	9.7700	+8.556%	54	7,445	-54.657%
2025-12-12	8.9000	10.0000	8.9000	9.0000	+26.582%	67	7,450	-50.778%
2025-12-11	7.9000	8.0000	7.1100	7.1100	-14.337%	42	7,478	-37.693%
2025-12-10	8.9500	9.0500	8.3000	8.3000	+2.217%	41	7,464	-46.627%
2025-12-08	8.0000	8.1200	8.0000	8.1200	-11.257%	14	7,449	-45.443%
2025-12-05	9.0000	9.1500	9.0000	9.1500	+3.977%	20	7,441	-51.585%
2025-12-04	8.6300	8.8000	8.4000	8.8000	+1.734%	25	7,451	-49.659%
2025-12-03	8.1500	8.6500	8.0000	8.6500	+4.217%	11	7,461	-48.786%
2025-12-02	8.4100	8.4100	8.3000	8.3000	-1.190%	27	7,464	-46.627%
2025-12-01	7.9000	8.5000	7.9000	8.4000	+7.006%	43	7,466	-47.262%
2025-11-28	7.8000	7.8500	7.7500	7.8500	+6.081%	6	7,457	-43.567%
2025-11-26	7.0000	7.5000	7.0000	7.4000	+8.824%	69	7,504	-40.135%
2025-11-25	6.5000	6.8000	6.5000	6.8000	+8.800%	179	7,504	-34.853%
2025-11-24	6.2500	6.2500	6.2500	6.2500	+1.626%	11	7,330	-29.120%
2025-11-21	6.0800	6.3000	5.4000	6.1500	+1.653%	50	7,319	-27.967%
2025-11-20	6.8000	6.8000	6.0500	6.0500	-2.419%	60	7,311	-26.777%
2025-11-19	6.1800	6.2500	5.9800	6.2000	-6.061%	87	7,311	-28.548%
2025-11-18	6.1900	6.6000	6.0000	6.6000	+6.452%	129	7,234	-32.879%
2025-11-17	6.2000	6.5500	6.0300	6.2000	-3.125%	14	7,175	-28.548%
2025-11-14	6.8500	6.8500	6.3000	6.4000	-9.605%	87	7,174	-30.781%
2025-11-13	8.1000	8.1000	7.0800	7.0800	-11.500%	13	7,115	-37.429%
2025-11-12	7.5300	8.2000	7.5300	8.0000	-5.882%	39	7,111	-44.625%
2025-11-11	7.3000	8.5800	7.2500	8.5000	+22.126%	270	7,111	-47.882%
2025-11-10	6.2000	7.2000	6.0000	6.9600	+16.975%	106	7,284	-36.351%
2025-11-07	5.8000	5.9500	5.5000	5.9500	-0.168%	20	7,342	-25.546%
2025-11-06	5.9500	6.3100	5.5400	5.9600	-10.241%	45	7,346	-25.671%
2025-11-05	5.0000	6.6400	5.0000	6.6400	+54.060%	298	7,352	-33.283%
2025-11-04	4.5100	4.5100	4.3100	4.3100	-11.134%	29	7,471	+2.784%
2025-11-03	4.9600	4.9600	4.8500	4.8500	-3.000%	25	7,476	-8.660%
2025-10-31	4.7000	5.0000	4.7000	5.0000	+8.696%	7	7,476	-11.400%
2025-10-30	4.9700	4.9700	4.6000	4.6000	-9.980%	20	7,475	-3.696%
2025-10-29	5.1000	5.2100	4.8500	5.1100	+3.232%	7	7,484	-13.307%
2025-10-28	4.9100	5.0000	4.8800	4.9500	+1.020%	15	7,485	-10.505%
2025-10-27	4.7500	4.9700	4.7000	4.9000	+4.255%	48	7,513	-9.592%
2025-10-24	4.7000	4.7000	4.6000	4.7000	-1.053%	29	7,513	-5.745%
2025-10-23	4.4500	4.8000	4.4300	4.7500	-1.042%	25	7,513	-6.737%
2025-10-22	5.0000	5.0000	4.3500	4.8000	+1.053%	41	7,512	-7.708%
2025-10-21	4.6000	4.9000	4.6000	4.7500	+6.742%	262	7,502	-6.737%
2025-10-20	4.6000	4.6000	4.3000	4.4500	-4.506%	18	7,534	-0.449%
2025-10-17	4.3000	4.6600	4.3000	4.6600	+2.418%	5	7,545	-4.936%
2025-10-16	4.9000	4.9000	4.5300	4.5500	-6.186%	89	7,542	-2.637%
2025-10-15	4.9500	5.0700	4.8500	4.8500	+4.301%	33	7,586	-8.660%
2025-10-14	4.3500	4.7000	4.3500	4.6500	-1.691%	9	7,591	-4.731%
2025-10-13	4.5700	4.8000	4.5700	4.7300	-1.458%	55	7,588	-6.342%
2025-10-10	4.6500	4.8000	4.4500	4.8000	+3.672%	56	7,589	-7.708%
2025-10-09	4.6000	4.7000	4.5000	4.6300	-2.526%	41	7,565	-4.320%
2025-10-08	4.7000	4.8000	4.6300	4.7500	-3.061%	61	7,565	-6.737%
2025-10-07	4.8500	5.0000	4.8000	4.9000	-2.000%	28	7,541	-9.592%
2025-10-06	5.1000	5.1500	4.9500	5.0000	-0.794%	780	7,541	-11.400%
2025-10-03	4.9000	5.0500	4.7500	5.0400	+2.857%	259	7,670	-12.103%
2025-10-02	5.3500	5.5000	4.7500	4.9000	-13.274%	439	7,775	-9.592%
2025-10-01	5.8500	5.8500	5.6500	5.6500	0.000%	10	7,500	-21.593%
2025-09-30	6.0000	6.0000	5.6500	5.6500	-9.600%	106	7,493	-21.593%
2025-09-29	6.4000	6.4000	5.9100	6.2500	-2.344%	110	7,577	-29.120%
2025-09-26	6.8000	6.8000	6.1500	6.4000	+1.587%	105	7,551	-30.781%
2025-09-25	6.1000	6.7000	6.0700	6.3000	-3.670%	50	7,522	-29.683%
2025-09-24	6.1500	6.5500	5.9500	6.5400	+3.810%	85	7,549	-32.263%
2025-09-23	6.0400	6.4400	6.0400	6.3000	+7.692%	59	7,575	-29.683%
2025-09-22	5.4000	6.1500	5.4000	5.8500	+5.405%	120	7,587	-24.274%
2025-09-19	5.6500	5.6500	5.2000	5.5500	-3.813%	30	7,650	-20.180%
2025-09-18	5.3000	5.8000	5.3000	5.7700	+9.905%	95	7,664	-23.224%
2025-09-17	5.4600	5.5500	5.2400	5.2500	-4.545%	264	7,722	-15.619%
2025-09-16	5.0000	5.5900	4.9500	5.5000	+14.583%	813	7,556	-19.455%
2025-09-15	4.7000	4.9500	4.7000	4.8000	0.000%	23	7,506	-7.708%
2025-09-12	5.0500	5.0500	4.2000	4.8000	-5.882%	307	7,512	-7.708%
2025-09-11	5.3000	5.5000	5.1000	5.1000	0.000%	54	7,567	-13.137%
2025-09-10	4.9500	5.2500	4.8500	5.1000	+2.823%	976	7,570	-13.137%
2025-09-09	5.1000	5.1500	4.9500	4.9600	-3.314%	93	7,816	-10.685%
2025-09-08	5.3000	5.3000	5.0500	5.1300	-5.000%	99	7,820	-13.645%
2025-09-05	4.9500	5.4800	4.9500	5.4000	+11.340%	276	7,846	-17.963%
2025-09-04	5.3000	5.3000	4.6500	4.8500	-12.613%	1,003	7,895	-8.660%
2025-09-03	4.9500	5.8500	4.9500	5.5500	+12.121%	901	7,391	-20.180%
2025-09-02	4.4000	5.0000	4.4000	4.9500	+4.651%	87	7,925	-10.505%
2025-08-29	4.8500	4.8500	4.5700	4.7300	-1.458%	969	7,426	-6.342%
2025-08-28	4.4800	4.8500	4.4700	4.8000	+5.495%	134	7,426	-7.708%
2025-08-27	4.5900	4.7500	4.5000	4.5500	+0.664%	249	7,345	-2.637%
2025-08-26	4.5300	4.5300	4.3000	4.5200	+1.119%	113	7,194	-1.991%
2025-08-25	4.4000	4.7500	4.3000	4.4700	+2.759%	428	7,186	-0.895%
2025-08-22	3.9500	4.4000	3.9500	4.3500	+12.987%	710	7,378	+1.839%
2025-08-21	3.9000	3.9000	3.7300	3.8500	+1.316%	42	6,906	+15.065%
2025-08-20	3.8300	3.8800	3.7500	3.8000	-3.797%	1,091	6,903	+16.579%
2025-08-19	3.9500	4.0000	3.9400	3.9500	-2.469%	8	5,889	+12.152%
2025-08-18	3.9000	4.1000	3.8700	4.0500	+1.250%	75	5,889	+9.383%
2025-08-15	3.9500	4.1100	3.8500	4.0000	+3.896%	296	5,835	+10.750%
2025-08-14	3.8500	3.9500	3.7000	3.8500	-2.532%	104	5,811	+15.065%
2025-08-13	3.8000	3.9500	3.7600	3.9500	+3.947%	103	5,775	+12.152%
2025-08-12	3.8300	3.8300	3.6000	3.8000	+1.333%	378	5,702	+16.579%
2025-08-11	3.9000	4.0000	3.7500	3.7500	0.000%	134	5,447	+18.133%
2025-08-08	4.0000	4.0000	3.7400	3.7500	-3.846%	177	5,413	+18.133%
2025-08-07	3.9000	4.0000	3.8000	3.9000	+5.405%	613	5,397	+13.590%
2025-08-06	4.0000	4.0100	3.6100	3.7000	-6.091%	185	5,231	+19.730%
2025-08-05	4.1500	4.1500	3.9400	3.9400	-2.716%	93	5,091	+12.437%
2025-08-04	4.2500	4.4000	4.0500	4.0500	-1.220%	78	5,037	+9.383%
2025-08-01	4.3000	4.3500	4.1000	4.1000	-8.889%	858	4,994	+8.049%
2025-07-31	4.6000	4.6500	4.4500	4.5000	0.000%	21	4,329	-1.556%
2025-07-30	4.5400	4.7000	4.5000	4.5000	-2.174%	104	4,321	-1.556%
2025-07-29	5.2000	5.2000	4.6000	4.6000	-9.449%	123	4,261	-3.696%
2025-07-28	5.2000	5.3000	5.0800	5.0800	-2.308%	85	4,183	-12.795%
2025-07-25	5.3000	5.6100	4.6800	5.2000	+4.000%	94	4,160	-14.808%
2025-07-24	5.1500	5.1500	4.8000	5.0000	-5.660%	81	4,133	-11.400%
2025-07-23	5.4000	5.4500	5.2000	5.3000	-1.852%	120	4,085	-16.415%
2025-07-22	5.3000	5.7500	5.3000	5.4000	+2.857%	582	3,969	-17.963%
2025-07-21	5.2500	5.4500	5.1000	5.2500	+0.962%	166	4,020	-15.619%
2025-07-18	4.7600	5.3000	4.6600	5.2000	+9.474%	1,370	4,095	-14.808%
2025-07-17	4.8500	5.0500	4.6000	4.7500	+10.723%	510	4,870	-6.737%
2025-07-16	4.5100	4.5100	4.0500	4.2900	-5.714%	605	4,422	+3.263%
2025-07-15	4.5000	4.7500	4.5000	4.5500	-1.087%	41	3,957	-2.637%
2025-07-14	4.7000	4.9000	4.5000	4.6000	-4.167%	676	3,943	-3.696%
2025-07-11	5.0800	5.0800	4.8000	4.8000	-4.000%	58	3,292	-7.708%
2025-07-10	5.0300	5.0800	5.0000	5.0000	+3.093%	39	3,269	-11.400%
2025-07-09	4.8800	4.9000	4.8500	4.8500	-2.020%	14	3,244	-8.660%
2025-07-08	4.7500	5.1700	4.6500	4.9500	+3.125%	179	3,230	-10.505%
2025-07-07	4.6500	4.8000	4.4500	4.8000	-2.041%	855	3,072	-7.708%
2025-07-03	4.8500	5.1000	4.8500	4.9000	+4.255%	160	2,194	-9.592%
2025-07-02	5.0500	5.0500	4.7000	4.7000	-7.843%	148	2,194	-5.745%
2025-07-01	4.9500	5.1400	4.8500	5.1000	-3.774%	58	2,061	-13.137%
2025-06-30	5.4500	5.5000	5.2500	5.3000	+2.913%	13	2,015	-16.415%
2025-06-27	5.5000	5.5000	5.1500	5.1500	-6.364%	112	2,007	-13.981%
2025-06-26	5.7000	5.7000	5.5000	5.5000	+0.182%	18	1,958	-19.455%
2025-06-25	5.5000	5.5000	5.3500	5.4900	+0.734%	19	1,955	-19.308%
2025-06-24	5.6000	5.6000	5.4500	5.4500	-0.547%	74	1,938	-18.716%
2025-06-23	5.6000	5.6500	5.3400	5.4800	+0.550%	72	1,898	-19.161%
2025-06-20	5.7000	5.7000	5.3800	5.4500	-0.183%	106	1,834	-18.716%
2025-06-18	5.5500	5.5500	5.4500	5.4600	+2.056%	21	1,776	-18.864%
2025-06-17	5.3000	5.5500	5.3000	5.3500	-4.464%	132	1,776	-17.196%
2025-06-16	5.4500	5.8000	5.4500	5.6000	+4.089%	108	1,794	-20.893%
2025-06-13	5.5000	5.5500	5.3500	5.3800	-5.614%	132	1,691	-17.658%
2025-06-12	5.8000	5.8500	5.7000	5.7000	-3.390%	77	1,662	-22.281%
2025-06-11	6.2600	6.2600	5.9000	5.9000	-2.156%	252	1,624	-24.915%
2025-06-10	6.2000	6.2000	6.0000	6.0300	-0.331%	52	1,467	-26.534%
2025-06-09	5.7500	6.1000	5.6700	6.0500	+3.419%	508	1,471	-26.777%
2025-06-06	5.6000	5.8500	5.5000	5.8500	+3.540%	94	1,218	-24.274%
2025-06-05	5.5000	5.7500	5.4500	5.6500	-0.353%	126	1,215	-21.593%
2025-06-04	5.6900	5.7000	5.6500	5.6700	-5.500%	23	1,211	-21.869%
2025-06-03	5.9000	6.0500	5.9000	6.0000	+6.195%	47	1,209	-26.167%
2025-06-02	5.7500	5.7500	5.5500	5.6500	-5.833%	27	1,211	-21.593%
2025-05-30	6.3400	6.3500	5.9900	6.0000	-4.762%	106	1,210	-26.167%
2025-05-29	6.8000	6.8000	6.3000	6.3000	-5.830%	33	1,228	-29.683%
2025-05-28	6.5700	6.8100	6.5500	6.6900	+1.826%	19	1,242	-33.782%
2025-05-27	7.0000	7.0000	6.3500	6.5700	-9.379%	49	1,238	-32.572%
2025-05-23	6.8500	7.2500	6.7500	7.2500	+1.683%	154	1,146	-38.897%
2025-05-22	7.1000	7.3000	6.5500	7.1300	-3.125%	31	1,146	-37.868%
2025-05-21	8.0000	8.0000	7.2000	7.3600	-6.122%	194	1,161	-39.810%
2025-05-20	7.3400	8.0500	7.3400	7.8400	+6.812%	417	1,206	-43.495%
2025-05-19	6.4500	7.5000	6.4500	7.3400	+6.377%	109	1,004	-39.646%
2025-05-16	6.8500	6.9000	6.6900	6.9000	+4.230%	174	1,003	-35.797%
2025-05-15	6.2000	6.7800	6.2000	6.6200	+5.246%	56	962	-33.082%
2025-05-14	5.9600	6.4000	5.9300	6.2900	-1.719%	88	937	-29.571%
2025-05-13	6.4400	6.4400	6.1500	6.4000	+5.785%	32	856	-30.781%
2025-05-12	6.1000	6.3000	6.0000	6.0500	+0.833%	68	848	-26.777%
2025-05-09	5.5800	6.2000	5.5500	6.0000	+10.092%	246	826	-26.167%
2025-05-08	5.0100	5.4500	4.9800	5.4500	+13.542%	138	769	-18.716%
2025-05-07	5.6500	5.6500	4.6500	4.8000	-17.526%	33	635	-7.708%
2025-05-06	5.4600	5.8200	5.3900	5.8200	+11.281%	8	613	-23.883%
2025-05-05	5.4000	5.4000	5.2300	5.2300	-10.137%	53	606	-15.296%
2025-05-02	5.8000	5.8200	5.3800	5.8200	+1.748%	110	604	-23.883%
2025-05-01	5.7200	5.8000	5.6200	5.7200	+0.351%	101	564	-22.552%
2025-04-30	5.4500	5.7000	5.4300	5.7000	+7.547%	126	488	-22.281%
2025-04-29	5.3500	5.3500	5.3000	5.3000	-0.188%	6	362	-16.415%
2025-04-28	5.1000	5.3100	5.1000	5.3100	+14.194%	42	361	-16.573%
2025-04-25	4.5100	4.8000	4.5000	4.6500	+2.649%	48	325	-4.731%
2025-04-24	4.5000	4.6500	4.5000	4.5300	+3.661%	13	312	-2.208%
2025-04-23	4.6500	4.6500	4.3700	4.3700	+2.824%	16	301	+1.373%
2025-04-22	4.2000	4.2500	4.2000	4.2500	+6.250%	3	294	+4.235%
2025-04-21	4.2000	4.2500	3.8500	4.0000	-4.988%	30	291	+10.750%
2025-04-17	4.3400	4.3400	4.2100	4.2100	0.000%	11	274	+5.226%
2025-04-16	4.5800	4.5800	4.2100	4.2100	-11.181%	12	274	+5.226%
2025-04-15	4.6000	4.7400	4.6000	4.7400	+8.219%	2	265	-6.540%
2025-04-14	4.5000	4.5000	4.3800	4.3800	+4.286%	8	264	+1.142%
2025-04-11	4.2000	4.2000	4.2000	4.2000	+0.719%	4	260	+5.476%
2025-04-10	4.4200	4.4200	3.9000	4.1700	-7.333%	56	258	+6.235%
2025-04-09	4.2500	4.5000	4.2000	4.5000	+6.132%	3	219	-1.556%
2025-04-08	4.5000	4.8000	4.2400	4.2400	-0.235%	60	219	+4.481%
2025-04-07	4.0000	4.8500	4.0000	4.2500	-1.163%	80	237	+4.235%
2025-04-04	4.2800	4.7700	4.1000	4.3000	-1.602%	58	214	+3.023%
2025-04-03	4.5000	4.6500	4.2800	4.3700	-13.807%	34	190	+1.373%
2025-04-02	5.3000	5.3000	5.0200	5.0700	-10.265%	17	178	-12.623%
2025-04-01	5.1600	5.7500	5.1600	5.6500	+15.306%	68	171	-21.593%
2025-03-31	4.6900	5.0500	4.4000	4.9000	-1.010%	8	120	-9.592%
2025-03-28	5.0700	5.1000	3.6000	4.9500	-8.840%	42	116	-10.505%
2025-03-27	4.7300	5.8000	4.7300	5.4300	+15.287%	85	109	-18.416%
2025-03-26	5.0000	5.2500	4.6700	4.7100	+3.516%	24	36	-5.945%
2025-03-25	4.7500	4.7500	4.5500	4.5500	-3.602%	13	25	-2.637%
2025-03-24	4.5500	4.8500	4.4500	4.7200	+8.506%	17	18	-6.144%
2025-03-21	4.2000	4.3500	4.2000	4.3500	0.000%	8	4	+1.839%