Dark

RIVN20271217C17
RIVN Dec 17 2027 17.00 Call (RIVN271217C00017000)
option OPRA

EOD

Sep 30, 2026

3.80-2.564%(-0.10)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.0000	4.0000	3.8000	3.8000	-2.564%	30	1,455	0.000%
2026-09-29	3.9000	3.9000	3.9000	3.9000	-7.143%	1	1,429	-2.564%
2026-09-25	4.1000	4.2000	4.1000	4.2000	+5.000%	110	1,429	-9.524%
2026-09-24	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,419	-5.000%
2026-09-22	4.0800	4.0800	3.8000	3.8000	-9.524%	4	1,418	0.000%
2026-09-21	4.1600	4.2000	4.1600	4.2000	+7.969%	52	1,418	-9.524%
2026-09-18	3.9300	3.9300	3.8900	3.8900	-13.556%	64	1,418	-2.314%
2026-09-17	4.5000	4.5000	4.5000	4.5000	+13.924%	4	1,418	-15.556%
2026-09-16	4.1700	4.1700	3.1100	3.9500	-10.227%	180	1,422	-3.797%
2026-09-15	4.3500	4.4000	4.3000	4.4000	-9.278%	7	1,389	-13.636%
2026-09-09	4.8000	4.8500	4.8000	4.8500	+7.778%	710	1,389	-21.649%
2026-09-08	4.5000	4.5000	4.5000	4.5000	+0.446%	8	1,917	-15.556%
2026-09-04	4.3500	4.4800	4.3500	4.4800	+3.944%	7	1,925	-15.179%
2026-09-02	4.3900	4.3900	4.3000	4.3100	-3.146%	720	1,925	-11.833%
2026-09-01	4.4300	4.4500	4.3700	4.4500	-8.247%	32	1,212	-14.607%
2026-08-31	4.8500	4.8500	4.8500	4.8500	+5.435%	2	1,196	-21.649%
2026-08-28	4.7500	4.7500	4.5500	4.6000	-13.208%	44	1,196	-17.391%
2026-08-27	5.2000	5.3000	5.2000	5.3000	+6.000%	142	1,183	-28.302%
2026-08-26	4.9000	5.0000	4.9000	5.0000	-4.762%	2	1,317	-24.000%
2026-08-24	5.5700	5.5700	5.1600	5.2500	0.000%	75	1,319	-27.619%
2026-08-21	5.0000	5.5400	5.0000	5.2500	+7.143%	69	1,310	-27.619%
2026-08-20	4.6200	4.9000	4.6200	4.9000	+8.889%	40	1,373	-22.449%
2026-08-19	4.4500	4.5000	4.3900	4.5000	+14.504%	14	1,363	-15.556%
2026-08-18	3.9300	3.9300	3.9300	3.9300	-2.963%	10	1,353	-3.308%
2026-08-17	4.1100	4.1100	4.0500	4.0500	-11.184%	27	1,343	-6.173%
2026-08-14	4.5600	4.5600	4.5600	4.5600	-7.317%	1	1,343	-16.667%
2026-08-12	5.2000	5.2000	4.9200	4.9200	-8.037%	46	1,343	-22.764%
2026-08-11	5.3500	5.3500	5.3500	5.3500	+1.905%	1	1,325	-28.972%
2026-08-10	5.1000	5.2500	5.0800	5.2500	+2.941%	7	1,324	-27.619%
2026-08-07	4.8500	5.1000	4.8500	5.1000	+3.030%	15	1,322	-25.490%
2026-08-06	4.9500	4.9500	4.9500	4.9500	+3.125%	10	1,314	-23.232%
2026-08-05	4.8000	4.8000	4.8000	4.8000	-4.382%	100	1,304	-20.833%
2026-08-04	5.0400	5.0400	5.0200	5.0200	+5.684%	104	1,304	-24.303%
2026-08-03	5.0000	5.0000	4.7500	4.7500	-2.062%	2	1,258	-20.000%
2026-07-31	5.3000	5.6700	4.7500	4.8500	-16.523%	172	1,259	-21.649%
2026-07-30	5.4900	5.8100	5.4900	5.8100	+3.750%	65	1,227	-34.596%
2026-07-29	5.5500	5.6000	5.5500	5.6000	-1.754%	19	1,195	-32.143%
2026-07-28	5.9400	5.9400	5.6500	5.7000	-1.724%	70	1,180	-33.333%
2026-07-27	5.6800	5.8000	5.6800	5.8000	+9.641%	46	1,160	-34.483%
2026-07-24	5.5500	5.5500	5.2900	5.2900	-8.793%	17	1,140	-28.166%
2026-07-23	6.0000	6.0000	5.8000	5.8000	-12.782%	5	1,130	-34.483%
2026-07-21	6.6500	6.6500	6.6500	6.6500	-4.317%	3	1,130	-42.857%
2026-07-20	6.9500	6.9500	6.9500	6.9500	+15.833%	60	1,130	-45.324%
2026-07-16	6.3000	6.3000	6.0000	6.0000	-20.000%	3	1,160	-36.667%
2026-07-15	7.5000	7.5000	7.5000	7.5000	+19.048%	5	1,160	-49.333%
2026-07-14	6.3000	6.3000	6.3000	6.3000	-0.787%	15	1,160	-39.683%
2026-07-13	6.4400	6.4400	6.3500	6.3500	-9.286%	60	1,145	-40.157%
2026-07-10	7.0000	7.0000	7.0000	7.0000	+13.821%	1	1,085	-45.714%
2026-07-07	6.9000	6.9000	6.1500	6.1500	-29.795%	12	1,085	-38.211%
2026-07-06	8.0000	8.7600	8.0000	8.7600	+18.059%	20	1,080	-56.621%
2026-07-02	7.5000	8.3400	7.4200	7.4200	+15.938%	18	1,097	-48.787%
2026-07-01	6.4000	6.4000	6.4000	6.4000	-2.439%	1	1,097	-40.625%
2026-06-30	6.3800	6.5600	6.3800	6.5600	+7.541%	7	1,096	-42.073%
2026-06-29	6.1000	6.1000	6.1000	6.1000	+34.361%	1	1,091	-37.705%
2026-06-25	4.5400	4.5400	4.5400	4.5400	-11.673%	3	1,092	-16.300%
2026-06-24	5.1400	5.1400	5.1400	5.1400	-9.825%	3	1,092	-26.070%
2026-06-18	6.0000	6.0000	5.7000	5.7000	+1.786%	15	1,092	-33.333%
2026-06-16	5.7500	5.7500	5.4500	5.6000	+12.000%	7	1,092	-32.143%
2026-06-11	5.0000	5.0000	5.0000	5.0000	-10.873%	2	1,092	-24.000%
2026-06-10	7.3000	7.3000	5.6100	5.6100	-2.435%	4	1,094	-32.264%
2026-06-09	5.3000	5.7500	5.1500	5.7500	-12.214%	20	1,093	-33.913%
2026-06-08	6.5600	6.7200	6.5500	6.5500	+0.924%	5	1,107	-41.985%
2026-06-05	6.7000	6.7000	6.4900	6.4900	-11.701%	30	1,108	-41.448%
2026-06-03	7.0000	7.4200	7.0000	7.3500	+18.548%	32	1,123	-48.299%
2026-06-02	6.6000	6.6000	6.2000	6.2000	-1.587%	2	1,155	-38.710%
2026-06-01	6.3000	6.3000	6.2500	6.3000	+10.333%	47	1,155	-39.683%
2026-05-29	5.6000	5.8800	5.6000	5.7100	+14.200%	24	1,148	-33.450%
2026-05-28	4.6000	5.1000	4.6000	5.0000	+5.485%	84	1,126	-24.000%
2026-05-27	4.8400	4.8400	4.7000	4.7400	+3.720%	14	1,155	-19.831%
2026-05-26	4.2000	4.5700	4.2000	4.5700	+3.864%	15	1,152	-16.849%
2026-05-22	4.3500	4.5500	4.3500	4.4000	-1.124%	4	1,167	-13.636%
2026-05-21	4.1000	4.4500	4.1000	4.4500	+14.103%	24	1,165	-14.607%
2026-05-20	3.6000	3.9000	3.5500	3.9000	+9.859%	197	1,165	-2.564%
2026-05-19	3.5000	3.6000	3.5000	3.5500	-5.333%	128	1,067	+7.042%
2026-05-18	3.9000	3.9000	3.6500	3.7500	-14.773%	42	1,067	+1.333%
2026-05-14	4.5000	4.5000	4.4000	4.4000	+1.149%	3	1,067	-13.636%
2026-05-13	4.2500	4.3500	4.2500	4.3500	-9.375%	2	1,069	-12.644%
2026-05-11	4.1000	5.3500	4.0500	4.8000	+14.286%	55	1,069	-20.833%
2026-05-08	3.8000	4.2000	3.8000	4.2000	+1.205%	32	1,042	-9.524%
2026-05-07	4.2500	4.2500	4.1000	4.1500	-5.682%	15	1,017	-8.434%
2026-05-06	4.5000	4.5000	4.4000	4.4000	+0.228%	44	1,006	-13.636%
2026-05-05	4.5000	4.5000	4.3900	4.3900	-2.009%	4	1,049	-13.440%
2026-05-04	4.6000	4.6500	4.4500	4.4800	-18.545%	56	1,050	-15.179%
2026-05-01	5.4500	5.5000	5.4500	5.5000	-5.983%	4	1,064	-30.909%
2026-04-30	5.9300	6.0500	5.8500	5.8500	+0.862%	7	1,064	-35.043%
2026-04-29	5.4500	5.8000	5.4500	5.8000	-15.328%	7	1,065	-34.483%
2026-04-22	6.8300	6.8500	6.8300	6.8500	+9.600%	16	1,065	-44.526%
2026-04-21	6.2500	6.2500	6.2500	6.2500	-5.732%	1	1,065	-39.200%
2026-04-17	6.7000	6.7000	6.6300	6.6300	+8.689%	3	1,066	-42.685%
2026-04-15	6.1000	6.1000	6.1000	6.1000	+9.319%	1	1,066	-37.705%
2026-04-14	5.2500	5.5800	5.2500	5.5800	+3.911%	10	1,066	-31.900%
2026-04-13	5.3700	5.3700	5.3700	5.3700	+1.321%	1	1,066	-29.236%
2026-04-10	5.0000	5.3800	5.0000	5.3000	+4.950%	16	1,066	-28.302%
2026-04-08	5.5000	5.5000	5.0500	5.0500	+3.061%	2	1,073	-24.752%
2026-04-07	5.3500	5.3500	4.9000	4.9000	-6.667%	2	1,072	-22.449%
2026-04-06	5.4500	5.4700	5.2500	5.2500	+2.941%	28	1,073	-27.619%
2026-04-02	5.1000	5.1000	5.1000	5.1000	+1.392%	1	1,080	-25.490%
2026-04-01	5.0300	5.0300	5.0300	5.0300	+1.207%	1	1,080	-24.453%
2026-03-31	4.9000	5.0000	4.9000	4.9700	+1.429%	30	1,079	-23.541%
2026-03-30	4.9000	4.9000	4.9000	4.9000	-5.769%	120	1,101	-22.449%
2026-03-27	5.0000	5.2000	5.0000	5.2000	-5.455%	42	1,221	-26.923%
2026-03-24	6.1000	6.1000	5.4900	5.5000	-3.509%	23	1,261	-30.909%
2026-03-23	5.9300	6.0000	5.6000	5.7000	+11.765%	36	1,261	-33.333%
2026-03-20	5.5000	5.5000	5.1000	5.1000	-11.765%	46	1,287	-25.490%
2026-03-19	5.7800	5.7800	5.6400	5.7800	+1.761%	17	1,252	-34.256%
2026-03-17	5.5000	5.6800	5.5000	5.6800	+11.373%	3	1,251	-33.099%
2026-03-13	5.1000	5.1000	5.1000	5.1000	-8.602%	50	1,251	-25.490%
2026-03-12	5.8000	5.8000	5.5500	5.5800	-12.813%	18	1,251	-31.900%
2026-03-11	6.2000	6.4000	6.2000	6.4000	-1.538%	40	1,233	-40.625%
2026-03-10	6.5000	7.0000	6.5000	6.5000	+16.487%	5	1,193	-41.538%
2026-03-09	5.5800	5.5800	5.5800	5.5800	+4.690%	10	1,194	-31.900%
2026-03-06	5.3300	5.3300	5.3300	5.3300	-8.103%	3	1,204	-28.705%
2026-03-03	5.2500	5.8000	5.2500	5.8000	+7.407%	28	1,207	-34.483%
2026-03-02	5.4000	5.4000	5.4000	5.4000	-1.818%	50	1,185	-29.630%
2026-02-27	5.4200	5.5000	5.3000	5.5000	-5.983%	22	1,207	-30.909%
2026-02-25	5.8500	5.8500	5.8500	5.8500	+8.333%	2	1,196	-35.043%
2026-02-24	5.4000	5.4000	5.4000	5.4000	-1.280%	1	1,196	-29.630%
2026-02-23	5.4700	5.4700	5.4700	5.4700	-4.870%	3	1,197	-30.530%
2026-02-20	5.6700	5.7500	5.6700	5.7500	+0.877%	12	1,197	-33.913%
2026-02-19	6.0500	6.0500	5.7000	5.7000	-10.236%	61	1,189	-33.333%
2026-02-18	6.8000	6.8000	6.3500	6.3500	-2.308%	9	1,189	-40.157%
2026-02-17	6.5000	7.0000	6.5000	6.5000	-14.474%	8	1,189	-41.538%
2026-02-13	7.2000	8.2400	6.5000	7.6000	+32.174%	40	1,215	-50.000%
2026-02-10	5.8500	5.8500	5.6500	5.7500	+6.481%	12	1,215	-33.913%
2026-02-09	5.4600	5.4700	5.4000	5.4000	+2.857%	16	1,209	-29.630%
2026-02-06	4.7500	5.2500	4.7500	5.2500	+7.143%	299	1,209	-27.619%
2026-02-05	4.9000	4.9000	4.9000	4.9000	+3.158%	1	1,256	-22.449%
2026-02-04	5.1000	5.3000	4.7500	4.7500	-0.835%	23	1,256	-20.000%
2026-02-03	4.7900	4.7900	4.7900	4.7900	-8.762%	1	1,255	-20.668%
2026-02-02	5.2500	5.2500	5.2500	5.2500	0.000%	1	1,256	-27.619%
2026-01-30	5.5000	5.5000	5.2500	5.2500	-7.570%	105	1,255	-27.619%
2026-01-29	5.8000	5.8000	5.6800	5.6800	+1.610%	14	1,176	-33.099%
2026-01-28	5.6000	5.6000	5.5900	5.5900	+0.721%	3	1,167	-32.021%
2026-01-27	5.6800	5.8400	5.4600	5.5500	-6.566%	58	1,165	-31.532%
2026-01-26	6.0000	6.0000	5.9400	5.9400	-7.188%	55	1,183	-36.027%
2026-01-23	6.3700	6.4000	6.3700	6.4000	-1.538%	2	1,179	-40.625%
2026-01-22	6.5000	6.5000	6.5000	6.5000	+2.848%	10	1,179	-41.538%
2026-01-21	6.4200	6.5000	6.2400	6.3200	-0.472%	31	1,179	-39.873%
2026-01-20	6.2100	6.3500	6.1500	6.3500	-3.788%	38	1,177	-40.157%
2026-01-16	7.1500	7.1500	6.6000	6.6000	-5.308%	85	1,096	-42.424%
2026-01-15	7.2900	7.2900	6.9200	6.9700	-4.521%	83	1,096	-45.481%
2026-01-14	7.6000	7.6000	7.0600	7.3000	-12.048%	11	1,092	-47.945%
2026-01-13	8.1000	8.3000	8.1000	8.3000	-12.632%	4	1,086	-54.217%
2026-01-08	10.0000	10.0000	9.5000	9.5000	-2.062%	4	1,088	-60.000%
2026-01-07	9.2200	9.9000	9.2000	9.7000	+12.791%	6	1,088	-60.825%
2026-01-06	9.0000	9.2000	8.6000	8.6000	-6.522%	27	1,088	-55.814%
2026-01-05	8.9000	9.2800	8.9000	9.2000	+1.099%	105	1,064	-58.696%
2026-01-02	9.1000	9.1000	9.1000	9.1000	-2.256%	1	1,067	-58.242%
2025-12-31	9.3100	9.3100	9.3100	9.3100	+1.749%	1	1,067	-59.184%
2025-12-30	9.3500	9.3500	9.1500	9.1500	-11.165%	21	1,067	-58.470%
2025-12-26	10.3000	10.3000	10.3000	10.3000	0.000%	1	1,073	-63.107%
2025-12-23	10.4700	11.4900	10.2500	10.3000	-6.364%	5	1,074	-63.107%
2025-12-22	11.5000	12.0000	11.0000	11.0000	-5.983%	88	1,075	-65.455%
2025-12-19	10.2000	11.7000	10.2000	11.7000	+20.619%	7	1,074	-67.521%
2025-12-18	8.4500	9.7000	8.4500	9.7000	+23.724%	12	1,078	-60.825%
2025-12-17	7.8400	7.8400	7.8400	7.8400	-3.804%	2	1,084	-51.531%
2025-12-16	7.8000	8.1500	7.8000	8.1500	-9.945%	65	1,082	-53.374%
2025-12-15	8.5700	9.0500	8.4500	9.0500	+5.848%	25	1,077	-58.011%
2025-12-12	8.7500	9.2000	8.5500	8.5500	+19.580%	33	1,070	-55.556%
2025-12-11	7.7000	7.7000	6.5200	7.1500	-9.494%	27	1,101	-46.853%
2025-12-10	8.0400	8.0400	7.9000	7.9000	+8.219%	2	1,097	-51.899%
2025-12-09	7.3000	7.3000	7.3000	7.3000	+0.690%	1	1,097	-47.945%
2025-12-08	7.5000	7.5000	7.2500	7.2500	-9.375%	8	1,097	-47.586%
2025-12-05	8.0400	8.1500	8.0000	8.0000	+5.263%	31	1,097	-52.500%
2025-12-04	7.7500	7.7500	7.6000	7.6000	+8.571%	89	1,069	-50.000%
2025-12-02	7.3700	7.8200	7.0000	7.0000	-7.039%	4	1,047	-45.714%
2025-12-01	6.4500	7.5900	6.4500	7.5300	+7.571%	89	1,047	-49.535%
2025-11-28	7.2000	7.2000	7.0000	7.0000	+2.190%	3	1,046	-45.714%
2025-11-26	6.3000	6.8500	6.3000	6.8500	+14.357%	18	1,039	-44.526%
2025-11-25	5.9900	5.9900	5.9900	5.9900	+6.206%	1	1,039	-36.561%
2025-11-24	5.6400	5.6400	5.6400	5.6400	+2.545%	3	1,039	-32.624%
2025-11-21	5.5000	5.5000	5.0500	5.5000	+0.917%	6	1,036	-30.909%
2025-11-20	5.8600	5.8600	5.4500	5.4500	+9.000%	24	1,039	-30.275%
2025-11-19	5.4000	5.4000	5.0000	5.0000	-12.127%	52	1,039	-24.000%
2025-11-17	5.6900	5.6900	5.5500	5.6900	-2.735%	10	1,069	-33.216%
2025-11-14	6.2000	6.2000	5.7000	5.8500	-11.364%	54	1,079	-35.043%
2025-11-13	7.2500	7.2500	6.5000	6.6000	-10.326%	28	1,083	-42.424%
2025-11-12	7.4100	7.4100	6.1000	7.3600	-5.032%	30	1,065	-48.370%
2025-11-11	6.8000	7.7500	6.7500	7.7500	+25.000%	77	1,076	-50.968%
2025-11-10	5.4500	6.5500	5.4500	6.2000	+45.882%	64	1,105	-38.710%
2025-11-06	5.3500	5.5500	4.2500	4.2500	-24.779%	12	1,127	-10.588%
2025-11-05	4.6000	5.8500	4.6000	5.6500	+46.753%	121	1,124	-32.743%
2025-11-04	4.1000	4.1000	3.8500	3.8500	-14.444%	11	1,183	-1.299%
2025-11-03	4.5000	4.5000	4.5000	4.5000	0.000%	3	1,179	-15.556%
2025-10-31	4.4000	4.5000	4.4000	4.5000	+9.756%	17	1,179	-15.556%
2025-10-30	4.1000	4.1000	4.1000	4.1000	-8.889%	1	1,196	-7.317%
2025-10-29	4.5000	4.5000	4.5000	4.5000	+3.448%	2	1,196	-15.556%
2025-10-28	4.3500	4.3500	4.3500	4.3500	+3.819%	2	1,196	-12.644%
2025-10-27	4.1900	4.1900	4.1900	4.1900	+5.013%	1	1,197	-9.308%
2025-10-23	3.9900	3.9900	3.9900	3.9900	+2.308%	1	1,197	-4.762%
2025-10-22	4.1500	4.1500	3.9000	3.9000	-7.583%	37	1,196	-2.564%
2025-10-21	4.2000	4.3000	4.1700	4.2200	+5.500%	233	1,160	-9.953%
2025-10-20	3.7900	4.0100	3.7900	4.0000	0.000%	7	1,311	-5.000%
2025-10-17	4.0500	4.0500	4.0000	4.0000	+1.266%	6	1,312	-5.000%
2025-10-15	3.9500	3.9500	3.9500	3.9500	0.000%	1	1,310	-3.797%
2025-10-14	3.8000	4.0000	3.8000	3.9500	-2.469%	15	1,311	-3.797%
2025-10-13	4.0500	4.0500	4.0500	4.0500	+1.250%	3	1,303	-6.173%
2025-10-10	4.1500	4.1500	3.9000	4.0000	+1.266%	32	1,300	-5.000%
2025-10-09	4.0000	4.1500	3.9500	3.9500	-2.948%	30	1,276	-3.797%
2025-10-08	4.1100	4.1500	4.0700	4.0700	-3.095%	55	1,257	-6.634%
2025-10-07	4.3600	4.4500	4.2000	4.2000	-6.667%	31	1,216	-9.524%
2025-10-06	4.5000	4.5000	4.5000	4.5000	+7.143%	1	1,216	-15.556%
2025-10-03	4.2600	4.4000	4.2000	4.2000	-4.110%	70	1,216	-9.524%
2025-10-02	4.4500	4.4500	4.1500	4.3800	-13.267%	101	1,262	-13.242%
2025-09-30	5.1500	5.1500	4.9000	5.0500	-6.827%	4	1,252	-24.752%
2025-09-29	5.4000	5.5300	5.4000	5.4200	-3.214%	16	1,250	-29.889%
2025-09-26	5.7200	5.7200	5.6000	5.6000	-5.882%	15	1,253	-32.143%
2025-09-25	5.7000	5.9500	5.7000	5.9500	+4.569%	25	1,259	-36.134%
2025-09-24	5.3000	5.6900	5.3000	5.6900	+3.832%	19	1,252	-33.216%
2025-09-23	5.4800	5.4800	5.4800	5.4800	+1.294%	1	1,265	-30.657%
2025-09-22	4.7000	5.4100	4.7000	5.4100	+12.708%	5	1,265	-29.760%
2025-09-19	4.8000	4.8000	4.8000	4.8000	-4.950%	1	1,264	-20.833%
2025-09-18	4.7000	5.0500	4.7000	5.0500	+10.503%	70	1,264	-24.752%
2025-09-17	4.8000	4.8000	4.5700	4.5700	-6.352%	3	1,257	-16.849%
2025-09-16	4.4000	4.9500	4.4000	4.8800	+17.308%	49	1,258	-22.131%
2025-09-12	4.3000	4.3000	3.7000	4.1600	-11.489%	52	1,283	-8.654%
2025-09-11	4.7000	4.8000	4.7000	4.7000	+2.174%	8	1,317	-19.149%
2025-09-10	4.4000	4.6000	4.3000	4.6000	+4.545%	14	1,319	-17.391%
2025-09-09	4.4000	4.4000	4.4000	4.4000	-2.222%	1	1,329	-13.636%
2025-09-08	4.2000	4.6000	4.2000	4.5000	-5.263%	18	1,329	-15.556%
2025-09-05	4.3500	4.7900	4.3500	4.7500	+14.458%	16	1,341	-20.000%
2025-09-04	4.8000	4.8000	4.1000	4.1500	-13.542%	107	1,328	-8.434%
2025-09-03	4.4000	5.0300	4.4000	4.8000	+20.603%	677	1,373	-20.833%
2025-09-02	4.0000	4.0000	3.9800	3.9800	-1.485%	16	1,398	-4.523%
2025-08-29	4.2500	4.2500	4.0000	4.0400	-3.810%	79	1,460	-5.941%
2025-08-28	4.2000	4.2000	4.2000	4.2000	+3.704%	1	1,460	-9.524%
2025-08-27	4.1000	4.1000	4.0500	4.0500	+2.015%	301	1,460	-6.173%
2025-08-26	3.7500	4.0000	3.7500	3.9700	-0.750%	203	1,203	-4.282%
2025-08-25	3.7600	4.0000	3.7600	4.0000	+8.108%	23	1,000	-5.000%
2025-08-22	3.6000	3.7000	3.6000	3.7000	+13.846%	11	1,000	+2.703%
2025-08-21	3.2600	3.2600	3.2500	3.2500	-0.915%	21	1,002	+16.923%
2025-08-20	3.2500	3.2800	3.2300	3.2800	-3.245%	216	982	+15.854%
2025-08-19	3.5500	3.5500	3.3900	3.3900	-2.586%	22	983	+12.094%
2025-08-18	3.4000	3.4800	3.4000	3.4800	-1.972%	11	962	+9.195%
2025-08-15	3.4500	3.5500	3.4000	3.5500	+5.970%	32	963	+7.042%
2025-08-14	3.3000	3.4000	3.2500	3.3500	-0.593%	14	943	+13.433%
2025-08-13	3.3000	3.3700	3.3000	3.3700	+5.643%	3	938	+12.760%
2025-08-12	3.1800	3.1900	3.1800	3.1900	-4.776%	3	937	+19.122%
2025-08-11	3.3300	3.5500	3.3000	3.3500	+2.446%	35	936	+13.433%
2025-08-08	3.4600	3.4600	3.2000	3.2700	-0.909%	59	938	+16.208%
2025-08-07	3.3700	3.4000	3.2900	3.3000	+3.774%	10	922	+15.152%
2025-08-06	3.4000	3.4500	3.1500	3.1800	-6.745%	212	921	+19.497%
2025-08-05	3.5500	3.5500	3.4100	3.4100	-6.061%	133	861	+11.437%
2025-08-04	3.6500	3.7000	3.6300	3.6300	+0.833%	21	895	+4.683%
2025-08-01	3.7500	3.7500	3.4000	3.6000	-10.000%	157	890	+5.556%
2025-07-31	3.9700	4.0000	3.9500	4.0000	-1.235%	222	882	-5.000%
2025-07-30	4.1100	4.1300	4.0500	4.0500	-1.699%	55	744	-6.173%
2025-07-29	4.5000	4.5000	4.1200	4.1200	-16.935%	4	690	-7.767%
2025-07-25	4.9600	4.9600	4.9600	4.9600	+16.706%	5	689	-23.387%
2025-07-24	4.2500	4.2500	4.2500	4.2500	-9.574%	1	694	-10.588%
2025-07-23	4.7800	4.7800	4.7000	4.7000	-2.893%	4	693	-19.149%
2025-07-22	5.0100	5.0200	4.7500	4.8400	+4.536%	23	692	-21.488%
2025-07-21	4.7000	4.7000	4.6300	4.6300	+0.652%	3	708	-17.927%
2025-07-18	4.6500	4.7000	4.6000	4.6000	+10.843%	36	705	-17.391%
2025-07-17	4.0500	4.4100	4.0500	4.1500	+11.559%	60	692	-8.434%
2025-07-16	3.8000	3.8000	3.6000	3.7200	-7.000%	47	692	+2.151%
2025-07-15	4.0000	5.1500	4.0000	4.0000	0.000%	15	662	-5.000%
2025-07-14	4.0000	4.0300	3.9500	4.0000	-5.882%	87	653	-5.000%
2025-07-11	4.3700	4.4500	4.2500	4.2500	-4.494%	3	587	-10.588%
2025-07-10	4.4500	4.4500	4.4500	4.4500	+2.299%	2	586	-14.607%
2025-07-09	4.3500	4.3500	4.3500	4.3500	+0.928%	2	585	-12.644%
2025-07-08	4.4000	4.4400	4.3100	4.3100	+6.420%	57	585	-11.833%
2025-07-07	4.1000	4.1000	3.9500	4.0500	-6.897%	62	563	-6.173%
2025-07-03	4.4400	4.4400	4.2000	4.3500	+3.571%	37	540	-12.644%
2025-07-02	4.4000	4.4000	4.2000	4.2000	-8.096%	26	540	-9.524%
2025-07-01	4.5000	4.5900	4.2600	4.5700	-2.766%	18	530	-16.849%
2025-06-30	4.8000	4.8000	4.6900	4.7000	-7.843%	8	531	-19.149%
2025-06-27	4.7800	5.1000	4.5700	5.1000	-14.286%	50	532	-25.490%
2025-06-26	4.9000	5.9500	4.9000	5.9500	+20.202%	9	532	-36.134%
2025-06-25	4.9500	4.9500	4.9500	4.9500	+0.610%	2	525	-23.232%
2025-06-24	5.2000	5.2000	4.9200	4.9200	+3.145%	33	523	-22.764%
2025-06-20	4.7700	4.7700	4.7700	4.7700	-6.287%	16	517	-20.335%
2025-06-18	5.0000	5.0900	5.0000	5.0900	+6.042%	8	517	-25.344%
2025-06-17	4.8000	4.8000	4.8000	4.8000	-4.000%	7	517	-20.833%
2025-06-16	5.1800	5.1800	5.0000	5.0000	+6.383%	5	515	-24.000%
2025-06-13	4.8000	4.8000	4.7000	4.7000	-9.615%	62	514	-19.149%
2025-06-12	5.2500	5.2500	5.2000	5.2000	-2.439%	61	531	-26.923%
2025-06-11	5.3000	5.3800	5.3000	5.3300	-3.267%	12	525	-28.705%
2025-06-10	5.3600	5.5100	5.3600	5.5100	+2.037%	6	522	-31.034%
2025-06-09	5.1500	5.4000	5.1500	5.4000	+5.263%	3	523	-29.630%
2025-06-06	5.0500	5.1300	5.0500	5.1300	+3.636%	10	523	-25.926%
2025-06-05	4.9000	5.2000	4.9000	4.9500	-1.000%	4	527	-23.232%
2025-06-04	5.1000	5.1500	5.0000	5.0000	-7.063%	6	528	-24.000%
2025-06-03	5.3800	5.3800	5.3800	5.3800	+6.958%	3	530	-29.368%
2025-06-02	5.1500	5.1500	5.0300	5.0300	-8.044%	2	527	-24.453%
2025-05-30	5.7500	5.7500	5.4200	5.4700	-5.527%	16	526	-30.530%
2025-05-29	6.0000	6.0000	5.7900	5.7900	-4.613%	32	525	-34.370%
2025-05-28	6.0500	6.2500	6.0500	6.0700	+1.505%	11	527	-37.397%
2025-05-27	5.8500	5.9800	5.4800	5.9800	-2.764%	12	527	-36.455%
2025-05-23	5.9500	6.1500	5.9500	6.1500	-3.605%	22	526	-38.211%
2025-05-22	6.6000	6.6000	6.0000	6.3800	-8.857%	56	526	-40.439%
2025-05-21	7.0000	7.0500	6.5000	7.0000	-0.709%	13	491	-45.714%
2025-05-20	7.0000	7.3000	6.9500	7.0500	+6.818%	343	493	-46.099%
2025-05-19	6.1500	6.6700	6.1000	6.6000	+5.600%	19	255	-42.424%
2025-05-16	6.1900	6.2500	6.1000	6.2500	+7.021%	10	252	-39.200%
2025-05-15	6.0500	6.0500	5.6600	5.8400	+3.915%	81	251	-34.932%
2025-05-13	5.6700	5.6700	5.6200	5.6200	+4.461%	5	174	-32.384%
2025-05-12	5.6500	5.8000	5.3800	5.3800	+1.509%	9	175	-29.368%
2025-05-09	4.6200	5.3100	4.6200	5.3000	+9.278%	58	168	-28.302%
2025-05-08	5.0500	5.0500	4.8000	4.8500	+11.494%	11	141	-21.649%
2025-05-07	4.9500	4.9500	4.3500	4.3500	-11.043%	2	133	-12.644%
2025-05-05	4.8900	4.8900	4.8900	4.8900	-6.322%	1	132	-22.290%
2025-05-02	5.2200	5.2200	5.2200	5.2200	+0.385%	18	131	-27.203%
2025-05-01	5.0400	5.4000	5.0400	5.2000	+4.000%	15	122	-26.923%
2025-04-30	4.0500	5.0000	4.0500	5.0000	+6.610%	8	128	-24.000%
2025-04-29	4.6900	4.6900	4.6900	4.6900	+1.957%	1	127	-18.977%
2025-04-28	4.4500	4.6000	4.4500	4.6000	+8.235%	2	128	-17.391%
2025-04-25	4.2000	4.3000	4.1500	4.2500	+5.721%	24	128	-10.588%
2025-04-24	4.1900	4.1900	3.9800	4.0200	-3.133%	6	125	-5.473%
2025-04-23	4.1000	4.1500	3.9800	4.1500	+9.211%	9	122	-8.434%
2025-04-22	3.8000	3.8000	3.8000	3.8000	-17.391%	1	124	0.000%
2025-04-17	4.6000	4.6000	4.6000	4.6000	+21.053%	1	123	-17.391%
2025-04-16	4.0500	4.0500	3.8000	3.8000	-8.434%	15	123	0.000%
2025-04-14	4.0500	4.1500	4.0500	4.1500	+10.667%	4	108	-8.434%
2025-04-09	3.7200	3.7500	3.7200	3.7500	-4.092%	2	104	+1.333%
2025-04-04	4.6500	4.6500	3.9100	3.9100	+8.611%	14	103	-2.813%
2025-04-03	3.6000	3.6000	3.6000	3.6000	-30.902%	1	103	+5.556%
2025-04-01	5.2100	5.2100	5.2100	5.2100	+33.933%	1	103	-27.063%
2025-03-31	4.5000	4.5000	3.8900	3.8900	-21.095%	35	102	-2.314%
2025-03-27	4.9300	4.9300	4.9300	4.9300	+17.381%	50	67	-22.921%
2025-03-24	4.0500	4.2000	4.0500	4.2000	+7.692%	6	17	-9.524%
2025-03-21	3.7100	3.9000	3.7100	3.9000	0.000%	22	11	-2.564%