Dark

RIVN20271217C20
RIVN Dec 17 2027 20.00 Call (RIVN271217C00020000)
option OPRA

EOD

Oct 1, 2026

2.75-6.780%(-0.20)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.9600	2.9700	2.7500	2.7500	-6.780%	201	5,149	0.000%
2026-09-30	3.1000	3.1000	2.9500	2.9500	+5.357%	2	5,150	-6.780%
2026-09-29	2.8000	2.8000	2.8000	2.8000	-6.667%	1	5,150	-1.786%
2026-09-28	3.0000	3.0000	3.0000	3.0000	-6.250%	3	5,150	-8.333%
2026-09-25	3.2000	3.2000	3.2000	3.2000	0.000%	1	5,147	-14.063%
2026-09-24	3.2000	3.2000	3.2000	3.2000	+4.918%	1	5,147	-14.063%
2026-09-23	2.9500	3.0700	2.9500	3.0500	-1.613%	4	5,146	-9.836%
2026-09-22	3.0700	3.1500	3.0500	3.1000	-4.615%	21	5,144	-11.290%
2026-09-21	3.4100	3.4100	3.2500	3.2500	+5.863%	158	5,143	-15.385%
2026-09-18	3.1500	3.1500	3.0500	3.0700	-9.971%	104	5,187	-10.423%
2026-09-17	3.5000	3.5000	3.3000	3.4100	+8.254%	5	5,185	-19.355%
2026-09-16	3.3000	3.3000	3.0900	3.1500	-12.500%	14	5,182	-12.698%
2026-09-15	3.5000	3.6000	3.4000	3.6000	-2.703%	5	5,182	-23.611%
2026-09-14	3.7000	3.7000	3.7000	3.7000	-3.896%	2	5,185	-25.676%
2026-09-11	4.1000	4.1000	3.8500	3.8500	-2.778%	2	5,187	-28.571%
2026-09-10	3.9600	3.9600	3.9600	3.9600	+0.253%	10	5,187	-30.556%
2026-09-09	3.8500	3.9500	3.8500	3.9500	+10.335%	5	5,177	-30.380%
2026-09-08	3.5800	3.5800	3.5800	3.5800	-0.556%	1	5,180	-23.184%
2026-09-04	3.5000	3.6000	3.4200	3.6000	-2.439%	118	5,087	-23.611%
2026-09-03	3.6000	3.6900	3.6000	3.6900	+5.429%	2	5,087	-25.474%
2026-09-02	3.5300	3.5300	3.5000	3.5000	-1.408%	8	5,089	-21.429%
2026-09-01	3.6000	3.6200	3.5000	3.5500	-10.127%	67	5,081	-22.535%
2026-08-31	3.7000	4.0000	3.7000	3.9500	+8.219%	42	5,093	-30.380%
2026-08-28	3.8500	3.8500	3.5500	3.6500	-15.704%	367	5,124	-24.658%
2026-08-27	4.3000	4.3500	4.2500	4.3300	-2.697%	25	4,933	-36.490%
2026-08-24	4.4500	4.6000	4.4000	4.4500	-2.198%	20	4,934	-38.202%
2026-08-21	4.3000	4.6000	4.3000	4.5500	+13.750%	96	4,932	-39.560%
2026-08-20	3.9000	4.0000	3.9000	4.0000	+11.421%	102	4,952	-31.250%
2026-08-19	3.6000	3.7000	3.5000	3.5900	+14.696%	110	5,052	-23.398%
2026-08-18	3.2000	3.2000	3.1300	3.1300	-5.152%	27	5,006	-12.141%
2026-08-17	3.5500	3.5500	3.3000	3.3000	-11.051%	186	5,007	-16.667%
2026-08-14	3.9000	3.9000	3.7000	3.7100	-9.512%	104	5,057	-25.876%
2026-08-13	4.1000	4.1000	4.1000	4.1000	+2.500%	2	5,061	-32.927%
2026-08-12	4.1000	4.1000	4.0000	4.0000	-6.103%	13	5,061	-31.250%
2026-08-11	4.1000	4.2600	4.1000	4.2600	+0.948%	12	5,062	-35.446%
2026-08-10	4.2200	4.2200	4.2200	4.2200	+6.835%	10	5,073	-34.834%
2026-08-07	3.9500	3.9500	3.9500	3.9500	+1.282%	2	5,073	-30.380%
2026-08-06	3.9000	3.9000	3.9000	3.9000	0.000%	1	5,073	-29.487%
2026-08-05	4.0500	4.0500	3.9000	3.9000	-7.143%	64	5,073	-29.487%
2026-08-04	4.1000	4.2000	4.1000	4.2000	+7.692%	44	5,073	-34.524%
2026-08-03	4.1200	4.2000	3.9000	3.9000	-1.266%	85	5,112	-29.487%
2026-07-31	4.3000	4.3000	3.9000	3.9500	-20.202%	136	5,099	-30.380%
2026-07-30	4.5500	4.9500	4.5500	4.9500	+7.843%	23	5,041	-44.444%
2026-07-29	4.5000	4.8000	4.5000	4.5900	+5.034%	25	5,041	-40.087%
2026-07-28	4.7000	4.7000	4.3500	4.3700	-8.000%	5	5,023	-37.071%
2026-07-27	4.5000	4.7500	4.5000	4.7500	+9.954%	32	5,021	-42.105%
2026-07-24	4.7500	4.7500	4.3200	4.3200	-11.837%	1,073	5,051	-36.343%
2026-07-23	4.9000	4.9800	4.8000	4.9000	-10.092%	109	3,979	-43.878%
2026-07-22	5.5500	5.7000	5.4000	5.4500	-0.909%	117	4,075	-49.541%
2026-07-20	5.4500	5.5000	5.4500	5.5000	+1.852%	14	4,070	-50.000%
2026-07-17	5.0000	5.4500	5.0000	5.4000	+6.509%	16	4,080	-49.074%
2026-07-16	5.5500	5.6000	5.0700	5.0700	-11.053%	37	4,082	-45.759%
2026-07-15	6.0400	6.0600	5.6800	5.7000	+4.587%	86	4,065	-51.754%
2026-07-13	5.4500	5.4900	5.3500	5.4500	-10.066%	65	4,064	-49.541%
2026-07-10	6.3000	6.3000	6.0600	6.0600	-0.656%	13	4,014	-54.620%
2026-07-09	5.8500	6.1000	5.8400	6.1000	+22.000%	68	4,026	-54.918%
2026-07-08	4.6500	5.0000	4.6500	5.0000	-3.846%	85	4,058	-45.000%
2026-07-07	6.1200	6.1500	5.2000	5.2000	-29.730%	28	4,016	-47.115%
2026-07-06	7.0000	7.4000	7.0000	7.4000	+14.551%	161	4,017	-62.838%
2026-07-02	5.9000	7.2000	5.9000	6.4600	+17.668%	159	4,132	-57.430%
2026-07-01	5.7000	5.7000	5.3000	5.4900	-1.964%	180	4,132	-49.909%
2026-06-30	5.5500	5.6000	5.5500	5.6000	+9.162%	854	4,289	-50.893%
2026-06-29	4.7000	5.1300	4.6500	5.1300	+19.580%	13	5,143	-46.394%
2026-06-26	4.1500	4.3000	4.1500	4.2900	+15.013%	15	5,145	-35.897%
2026-06-25	3.8400	4.0000	3.7300	3.7300	-3.117%	7	5,145	-26.273%
2026-06-24	4.3000	4.3000	3.6900	3.8500	-6.098%	1,075	5,150	-28.571%
2026-06-23	4.1900	4.1900	4.0000	4.1000	-4.651%	14	4,196	-32.927%
2026-06-22	4.6600	4.6600	4.3000	4.3000	-15.686%	227	4,202	-36.047%
2026-06-18	5.1500	5.1500	5.1000	5.1000	-0.971%	20	4,215	-46.078%
2026-06-17	4.9400	5.1500	4.9400	5.1500	+3.000%	20	4,215	-46.602%
2026-06-16	5.0000	5.0000	4.9500	5.0000	-4.762%	28	4,215	-45.000%
2026-06-15	5.4500	5.4500	5.2500	5.2500	+3.960%	311	3,900	-47.619%
2026-06-12	4.7000	5.0500	4.7000	5.0500	+21.103%	9	3,900	-45.545%
2026-06-11	4.4000	4.5000	4.1700	4.1700	+2.709%	5	3,900	-34.053%
2026-06-10	4.5500	4.5500	4.0600	4.0600	-13.983%	150	3,898	-32.266%
2026-06-09	4.3500	4.7200	4.3500	4.7200	-9.231%	201	3,894	-41.737%
2026-06-08	5.7500	5.8500	5.2000	5.2000	-2.804%	67	3,693	-47.115%
2026-06-05	6.1300	6.1300	5.1700	5.3500	-15.079%	82	3,692	-48.598%
2026-06-04	6.1800	6.5000	6.1000	6.3000	+0.800%	21	3,693	-56.349%
2026-06-03	6.0000	6.3000	5.8000	6.2500	+9.842%	188	3,683	-56.000%
2026-06-02	5.0600	5.8000	5.0600	5.6900	+5.370%	6	3,775	-51.670%
2026-06-01	5.2000	5.5500	5.1000	5.4000	+9.533%	49	3,776	-49.074%
2026-05-29	4.2500	5.1500	4.2000	4.9300	+17.381%	87	3,799	-44.219%
2026-05-28	3.9000	4.3000	3.9000	4.2000	+3.704%	234	3,751	-34.524%
2026-05-27	4.0900	4.0900	4.0000	4.0500	+6.579%	35	3,631	-32.099%
2026-05-26	3.7500	4.0000	3.7500	3.8000	+2.703%	45	3,622	-27.632%
2026-05-22	3.7500	3.7500	3.7000	3.7000	-0.538%	3	3,595	-25.676%
2026-05-21	3.7500	3.9000	3.7200	3.7200	+11.377%	11	3,595	-26.075%
2026-05-20	3.3600	3.3700	3.3400	3.3400	+13.220%	5	3,595	-17.665%
2026-05-19	3.0000	3.0000	2.8100	2.9500	-4.839%	39	3,572	-6.780%
2026-05-18	3.2500	3.4000	3.0500	3.1000	-9.884%	19	3,572	-11.290%
2026-05-15	3.3100	3.6000	3.3100	3.4400	-9.474%	18	3,572	-20.058%
2026-05-14	3.6500	3.8000	3.6500	3.8000	+18.750%	7	3,553	-27.632%
2026-05-12	3.3000	3.3000	3.2000	3.2000	-5.882%	51	3,559	-14.063%
2026-05-11	3.3000	3.4500	3.3000	3.4000	+2.410%	29	3,559	-19.118%
2026-05-08	3.3800	3.3800	3.3000	3.3200	-3.207%	30	3,532	-17.169%
2026-05-07	3.5000	3.5300	3.4300	3.4300	-4.722%	19	3,514	-19.825%
2026-05-06	3.8000	3.8000	3.6000	3.6000	-4.000%	33	3,516	-23.611%
2026-05-05	3.7000	4.0500	3.7000	3.7500	+3.591%	72	3,537	-26.667%
2026-05-04	3.8100	3.8500	3.5500	3.6200	-11.707%	48	3,541	-24.033%
2026-05-01	4.4400	4.5000	4.0500	4.1000	-18.000%	44	3,488	-32.927%
2026-04-30	4.7500	5.0600	4.7000	5.0000	+4.384%	32	3,488	-45.000%
2026-04-28	4.9000	4.9000	4.7500	4.7900	-8.762%	53	3,477	-42.589%
2026-04-27	5.1000	5.2500	5.1000	5.2500	+5.000%	14	3,449	-47.619%
2026-04-24	5.0500	5.0500	5.0000	5.0000	-6.542%	14	3,446	-45.000%
2026-04-23	5.3500	5.3500	5.3500	5.3500	-3.604%	3	3,436	-48.598%
2026-04-22	5.5000	5.7600	5.5000	5.5500	+7.767%	11	3,439	-50.450%
2026-04-21	5.2000	5.2000	5.1500	5.1500	-0.962%	12	3,426	-46.602%
2026-04-20	5.3800	5.3800	5.2000	5.2000	-7.965%	23	3,426	-47.115%
2026-04-17	5.5000	5.7000	5.5000	5.6500	+17.708%	19	3,425	-51.327%
2026-04-16	5.2500	5.2500	4.7900	4.8000	+0.209%	4	3,444	-42.708%
2026-04-15	4.7900	4.7900	4.7900	4.7900	+2.350%	20	3,444	-42.589%
2026-04-14	5.0000	5.0000	4.6000	4.6800	+1.739%	125	3,434	-41.239%
2026-04-13	4.4500	4.7000	4.4500	4.6000	+18.557%	8	3,328	-40.217%
2026-04-07	4.1900	4.3000	3.8100	3.8800	-8.706%	12	3,323	-29.124%
2026-04-06	4.5400	4.6100	4.2500	4.2500	-2.299%	35	3,324	-35.294%
2026-04-02	3.6000	4.3500	3.6000	4.3500	+1.163%	29	3,372	-36.782%
2026-03-31	4.0000	4.3000	4.0000	4.3000	+7.500%	4	3,372	-36.047%
2026-03-30	4.3500	4.3500	4.0000	4.0000	-3.614%	31	3,373	-31.250%
2026-03-27	4.3500	4.4000	4.1500	4.1500	-7.982%	7	3,348	-33.735%
2026-03-26	4.8000	4.8000	4.5100	4.5100	-4.651%	67	3,345	-39.024%
2026-03-25	5.1000	5.1000	4.7300	4.7300	-7.255%	14	3,387	-41.860%
2026-03-23	5.1000	5.1000	5.1000	5.1000	+17.512%	1	3,393	-46.078%
2026-03-20	4.4500	4.6500	4.3400	4.3400	-12.146%	26	3,392	-36.636%
2026-03-19	5.5500	5.5500	4.9400	4.9400	+16.235%	23	3,386	-44.332%
2026-03-16	4.3000	4.5600	4.2500	4.2500	-1.848%	57	3,406	-35.294%
2026-03-13	4.5000	4.5000	4.3300	4.3300	-8.263%	25	3,446	-36.490%
2026-03-12	5.0000	5.0000	4.7200	4.7200	-13.394%	10	3,423	-41.737%
2026-03-11	5.4500	5.4500	5.4500	5.4500	-2.679%	1	3,417	-49.541%
2026-03-10	6.0000	6.0000	5.6000	5.6000	+14.286%	23	3,418	-50.893%
2026-03-09	4.6200	4.9000	4.6200	4.9000	+3.376%	11	3,422	-43.878%
2026-03-06	4.6500	4.7400	4.6500	4.7400	+7.727%	2	3,413	-41.983%
2026-03-05	4.4000	4.4000	4.4000	4.4000	-1.345%	3	3,414	-37.500%
2026-03-04	4.6000	4.6000	4.4000	4.4600	-7.083%	88	3,411	-38.341%
2026-03-03	4.2800	4.8000	4.2800	4.8000	+7.383%	6	3,469	-42.708%
2026-03-02	4.4700	4.4700	4.4700	4.4700	-5.895%	1	3,469	-38.479%
2026-02-27	4.7500	4.7500	4.7500	4.7500	0.000%	1	3,470	-42.105%
2026-02-26	4.7500	4.7500	4.7500	4.7500	-5.190%	2	3,469	-42.105%
2026-02-25	4.7900	5.0100	4.7900	5.0100	+10.110%	22	3,469	-45.110%
2026-02-23	4.7700	4.8000	4.5000	4.5500	-4.211%	15	3,469	-39.560%
2026-02-20	4.8000	4.8000	4.7000	4.7500	-2.062%	8	3,457	-42.105%
2026-02-19	4.9500	4.9500	4.6900	4.8500	-11.172%	65	3,457	-43.299%
2026-02-18	5.7000	5.7000	5.4600	5.4600	-2.674%	52	3,431	-49.634%
2026-02-17	5.6100	5.6100	5.6100	5.6100	-14.742%	1	3,483	-50.980%
2026-02-13	6.0000	6.6600	5.5000	6.5800	+56.667%	198	3,568	-58.207%
2026-02-12	4.5000	4.5000	4.1500	4.2000	-9.677%	10	3,568	-34.524%
2026-02-11	4.7500	4.8500	4.4900	4.6500	-2.105%	82	3,567	-40.860%
2026-02-10	4.9400	5.0000	4.7500	4.7500	+3.261%	6	3,515	-42.105%
2026-02-09	4.5500	4.6000	4.4000	4.6000	-1.075%	70	3,512	-40.217%
2026-02-06	4.1000	4.7000	4.0000	4.6500	+10.714%	115	3,478	-40.860%
2026-02-05	4.1000	4.2000	4.1000	4.2000	-4.328%	6	3,467	-34.524%
2026-02-04	4.3300	4.3900	4.3300	4.3900	+4.276%	4	3,472	-37.358%
2026-02-03	4.2000	4.3500	4.0700	4.2100	-6.236%	13	3,473	-34.679%
2026-02-02	4.4900	4.4900	4.4900	4.4900	+3.456%	10	3,475	-38.753%
2026-01-30	4.6000	4.6500	4.3400	4.3400	-13.200%	59	3,470	-36.636%
2026-01-29	4.9000	5.0000	4.7000	5.0000	+2.041%	39	3,443	-45.000%
2026-01-28	4.7600	4.9000	4.7200	4.9000	+3.376%	27	3,440	-43.878%
2026-01-27	4.9500	4.9500	4.6700	4.7400	-7.422%	60	3,439	-41.983%
2026-01-26	5.0000	5.1200	5.0000	5.1200	-1.916%	35	3,432	-46.289%
2026-01-23	5.5000	5.5000	5.2200	5.2200	-6.786%	49	3,450	-47.318%
2026-01-22	5.7000	5.7000	5.6000	5.6000	0.000%	4	3,490	-50.893%
2026-01-21	5.5500	5.8000	5.1000	5.6000	+4.673%	56	3,492	-50.893%
2026-01-20	5.1000	5.4500	5.0000	5.3500	-6.794%	449	3,464	-48.598%
2026-01-16	5.8400	5.9100	5.7000	5.7400	-4.333%	203	3,547	-52.091%
2026-01-15	6.1700	6.3200	6.0000	6.0000	-6.103%	69	3,547	-54.167%
2026-01-14	6.6800	6.6800	6.0000	6.3900	-11.862%	198	3,540	-56.964%
2026-01-13	7.4200	7.4200	7.2500	7.2500	-2.685%	9	3,526	-62.069%
2026-01-12	7.3500	7.4500	7.3500	7.4500	+0.269%	6	3,526	-63.087%
2026-01-09	8.1500	8.1500	7.4300	7.4300	-11.442%	24	3,529	-62.988%
2026-01-08	8.5000	8.5100	8.3900	8.3900	-0.945%	55	3,529	-67.223%
2026-01-07	7.5700	8.4800	7.5700	8.4700	+8.174%	14	3,527	-67.532%
2026-01-06	8.0000	8.2000	7.5000	7.8300	-3.690%	14	3,523	-64.879%
2026-01-05	7.9000	8.1800	7.9000	8.1300	+3.173%	19	3,525	-66.175%
2026-01-02	7.7700	7.8800	7.6600	7.8800	-2.716%	16	3,521	-65.102%
2025-12-31	8.0000	8.1000	8.0000	8.1000	+2.532%	14	3,511	-66.049%
2025-12-30	8.8000	8.8000	7.8000	7.9000	-10.227%	42	3,511	-65.190%
2025-12-29	8.8000	8.8000	8.8000	8.8000	-2.547%	1	3,526	-68.750%
2025-12-26	9.0300	9.0300	9.0300	9.0300	-3.731%	1	3,527	-69.546%
2025-12-24	9.4000	9.4000	9.3800	9.3800	+1.405%	12	3,517	-70.682%
2025-12-23	9.0400	9.2500	9.0400	9.2500	-9.580%	18	3,517	-70.270%
2025-12-22	10.4000	10.4500	10.1000	10.2300	-2.571%	509	3,519	-73.118%
2025-12-19	9.0000	10.5000	9.0000	10.5000	+23.529%	115	3,909	-73.810%
2025-12-18	7.1500	8.5000	6.9500	8.5000	+19.718%	62	3,959	-67.647%
2025-12-17	6.9500	7.2500	6.8500	7.1000	0.000%	123	3,913	-61.268%
2025-12-16	7.4500	7.4500	7.0500	7.1000	-10.692%	71	3,816	-61.268%
2025-12-15	7.5000	7.9500	7.5000	7.9500	+10.879%	30	3,816	-65.409%
2025-12-12	6.8300	7.8500	6.8300	7.1700	+17.541%	37	3,816	-61.646%
2025-12-11	6.2500	6.3200	5.5000	6.1000	-6.870%	536	3,802	-54.918%
2025-12-10	6.7300	7.0500	6.5500	6.5500	-2.963%	198	3,399	-58.015%
2025-12-09	6.7000	6.8000	6.5000	6.7500	+5.140%	22	3,414	-59.259%
2025-12-08	6.4000	6.5600	6.3000	6.4200	-9.577%	21	3,405	-57.165%
2025-12-05	7.2500	7.2900	7.1000	7.1000	+5.185%	83	3,400	-61.268%
2025-12-04	6.9500	6.9500	6.7500	6.7500	+1.657%	3	3,354	-59.259%
2025-12-03	6.3400	6.9400	6.3400	6.6400	-1.630%	14	3,352	-58.584%
2025-12-02	6.4000	6.8100	6.4000	6.7500	+3.053%	31	3,356	-59.259%
2025-12-01	6.3400	6.8000	6.3000	6.5500	+5.645%	433	3,347	-58.015%
2025-11-28	6.1000	6.3200	6.1000	6.2000	+9.155%	4	3,339	-55.645%
2025-11-26	5.4200	5.6800	5.4200	5.6800	+19.579%	29	3,316	-51.585%
2025-11-25	4.7500	4.7500	4.7500	4.7500	-5.000%	1	3,316	-42.105%
2025-11-24	4.8000	5.0000	4.8000	5.0000	+14.943%	413	3,316	-45.000%
2025-11-21	4.3500	4.3500	4.3500	4.3500	-7.447%	1	3,233	-36.782%
2025-11-20	5.3500	5.3500	4.7000	4.7000	-1.053%	41	3,234	-41.489%
2025-11-19	4.8000	4.8000	4.6000	4.7500	-3.455%	40	3,219	-42.105%
2025-11-18	4.6500	5.0000	4.6000	4.9200	+0.820%	11	3,213	-44.106%
2025-11-17	4.8000	5.0200	4.8000	4.8800	-0.813%	10	3,220	-43.648%
2025-11-14	5.2800	5.2800	4.9200	4.9200	-12.920%	404	3,222	-44.106%
2025-11-13	6.3000	6.3000	5.6500	5.6500	-6.612%	29	3,424	-51.327%
2025-11-12	6.3000	6.3000	5.6800	6.0500	-6.923%	148	3,428	-54.545%
2025-11-11	5.5000	6.5500	5.5000	6.5000	+25.000%	165	3,478	-57.692%
2025-11-10	4.7500	5.5300	4.4500	5.2000	+18.182%	479	3,454	-47.115%
2025-11-07	4.1000	4.4000	4.0500	4.4000	-1.124%	9	3,218	-37.500%
2025-11-06	4.4500	4.5000	4.1400	4.4500	-4.095%	523	3,217	-38.202%
2025-11-05	3.6700	5.0000	3.6700	4.6400	+40.606%	767	3,337	-40.733%
2025-11-04	3.2500	3.3000	3.2500	3.3000	-7.303%	111	3,418	-16.667%
2025-11-03	3.5500	3.5600	3.5500	3.5600	+5.015%	42	3,438	-22.753%
2025-10-30	3.5200	3.5200	3.3900	3.3900	-10.789%	17	3,438	-18.879%
2025-10-29	3.8000	3.8000	3.8000	3.8000	+3.825%	1	3,437	-27.632%
2025-10-28	3.7000	4.1300	3.5000	3.6600	+3.099%	309	3,436	-24.863%
2025-10-27	3.5000	3.5500	3.5000	3.5500	+8.232%	24	3,416	-22.535%
2025-10-24	3.3300	3.5000	3.2800	3.2800	-0.606%	20	3,416	-16.159%
2025-10-23	3.4500	3.4500	3.2500	3.3000	+1.538%	21	3,409	-16.667%
2025-10-22	3.4500	3.4500	3.2500	3.2500	-8.451%	59	3,408	-15.385%
2025-10-21	3.4500	3.5500	3.4500	3.5500	+5.030%	3	3,394	-22.535%
2025-10-20	3.2000	3.3800	3.2000	3.3800	+2.115%	24	3,393	-18.639%
2025-10-16	3.5000	3.5000	3.3000	3.3100	-9.315%	16	3,412	-16.918%
2025-10-15	3.4400	3.7000	3.4400	3.6500	+8.955%	14	3,420	-24.658%
2025-10-14	3.2000	3.3500	3.2000	3.3500	0.000%	47	3,425	-17.910%
2025-10-13	3.3400	3.4500	3.3400	3.3500	+1.515%	9	3,439	-17.910%
2025-10-10	3.4200	3.4200	3.2000	3.3000	0.000%	23	3,437	-16.667%
2025-10-09	3.4500	3.4500	3.2600	3.3000	-0.602%	95	3,427	-16.667%
2025-10-08	3.4000	3.4500	3.3200	3.3200	-5.143%	66	3,366	-17.169%
2025-10-07	3.6000	3.6000	3.5000	3.5000	-3.846%	3	3,320	-21.429%
2025-10-06	3.6800	3.7000	3.6000	3.6400	-1.622%	156	3,320	-24.451%
2025-10-03	3.5500	3.7000	3.5000	3.7000	+4.225%	43	3,321	-25.676%
2025-10-02	3.6000	3.6500	3.4400	3.5500	-14.458%	247	3,288	-22.535%
2025-10-01	4.3500	4.3500	4.1500	4.1500	-3.935%	12	3,115	-33.735%
2025-09-30	4.2800	4.3200	4.2800	4.3200	-4.000%	2	3,113	-36.343%
2025-09-29	4.4500	4.5500	4.4500	4.5000	-5.858%	4	3,114	-38.889%
2025-09-26	5.0300	5.0300	4.7500	4.7800	-1.035%	16	3,112	-42.469%
2025-09-25	4.7000	4.9800	4.4500	4.8300	-2.424%	75	3,112	-43.064%
2025-09-24	4.6000	5.0000	4.6000	4.9500	+6.452%	56	3,087	-44.444%
2025-09-23	4.4500	4.7300	4.4500	4.6500	+2.198%	91	3,088	-40.860%
2025-09-22	3.9500	4.6000	3.9500	4.5500	+18.182%	79	3,134	-39.560%
2025-09-19	3.8000	3.8500	3.8000	3.8500	-6.553%	30	3,133	-28.571%
2025-09-18	3.8000	4.2200	3.8000	4.1200	+8.421%	81	3,118	-33.252%
2025-09-17	3.9500	4.0200	3.8000	3.8000	-6.173%	113	3,063	-27.632%
2025-09-16	3.6500	4.0700	3.6500	4.0500	+15.714%	76	3,091	-32.099%
2025-09-15	3.3900	3.5500	3.3900	3.5000	+2.941%	213	3,036	-21.429%
2025-09-12	3.7000	3.7000	3.1000	3.4000	-8.108%	268	3,236	-19.118%
2025-09-11	4.0000	4.0000	3.7000	3.7000	0.000%	31	3,316	-25.676%
2025-09-10	3.5600	3.8000	3.5600	3.7000	+2.493%	62	3,310	-25.676%
2025-09-09	3.5700	3.7000	3.5500	3.6100	-2.432%	33	3,294	-23.823%
2025-09-08	3.7000	3.7000	3.6500	3.7000	-3.896%	5	3,293	-25.676%
2025-09-05	3.7000	4.0200	3.7000	3.8500	+10.000%	1,197	3,294	-28.571%
2025-09-04	3.9500	3.9500	3.3000	3.5000	-9.794%	61	3,439	-21.429%
2025-09-03	3.6700	4.2500	3.6500	3.8800	+7.778%	417	3,422	-29.124%
2025-09-02	3.2500	3.6000	3.2000	3.6000	+8.761%	13	3,204	-23.611%
2025-08-29	3.3500	3.3500	3.2400	3.3100	-3.216%	64	3,197	-16.918%
2025-08-28	3.2500	3.4200	3.2500	3.4200	+6.875%	21	3,197	-19.591%
2025-08-27	3.3500	3.3500	3.2000	3.2000	0.000%	5	3,190	-14.063%
2025-08-26	3.1000	3.2500	3.0000	3.2000	+1.587%	76	3,188	-14.063%
2025-08-25	3.1600	3.1600	3.1000	3.1500	+3.279%	11	3,164	-12.698%
2025-08-22	2.8700	3.1000	2.8700	3.0500	+11.722%	1,356	3,154	-9.836%
2025-08-21	2.6700	2.7400	2.5900	2.7300	+2.247%	20	2,429	+0.733%
2025-08-20	2.7000	2.7400	2.6500	2.6700	-1.838%	44	2,428	+2.996%
2025-08-19	2.8800	2.8800	2.7200	2.7200	-5.556%	60	2,428	+1.103%
2025-08-18	2.8300	2.8800	2.8300	2.8800	+2.128%	2	2,414	-4.514%
2025-08-15	2.7600	2.9000	2.7600	2.8200	+5.224%	6	2,413	-2.482%
2025-08-14	2.7400	2.7400	2.6800	2.6800	-6.620%	12	2,413	+2.612%
2025-08-13	2.7200	2.8700	2.7200	2.8700	+8.302%	21	2,411	-4.181%
2025-08-12	2.5900	2.6500	2.5700	2.6500	-2.574%	19	2,406	+3.774%
2025-08-11	2.7400	2.8000	2.7000	2.7200	+1.493%	39	2,393	+1.103%
2025-08-08	2.7800	2.7800	2.6800	2.6800	-4.626%	211	2,401	+2.612%
2025-08-07	2.8500	2.8500	2.7400	2.8100	+7.252%	94	2,272	-2.135%
2025-08-06	2.8000	2.9000	2.5500	2.6200	-9.343%	271	2,275	+4.962%
2025-08-05	2.9200	2.9800	2.8400	2.8900	-3.667%	134	2,050	-4.844%
2025-08-04	3.0500	3.1000	3.0000	3.0000	-0.332%	6	2,124	-8.333%
2025-08-01	3.1000	3.1000	3.0000	3.0100	-10.417%	9	2,124	-8.638%
2025-07-31	3.3500	3.3600	3.2500	3.3600	+1.818%	20	2,126	-18.155%
2025-07-30	3.3500	3.4200	3.2600	3.3000	-4.348%	73	2,127	-16.667%
2025-07-29	3.8500	3.8500	3.4100	3.4500	-7.507%	51	2,077	-20.290%
2025-07-28	3.8500	3.8500	3.7300	3.7300	-3.117%	12	2,113	-26.273%
2025-07-25	3.8500	4.1500	3.8500	3.8500	+1.583%	69	2,112	-28.571%
2025-07-24	3.8500	3.8500	3.6000	3.7900	-4.051%	53	2,108	-27.441%
2025-07-23	4.1500	4.2000	3.9400	3.9500	-1.250%	158	2,118	-30.380%
2025-07-22	3.9000	4.2000	3.9000	4.0000	+5.263%	169	2,081	-31.250%
2025-07-21	3.9500	4.0000	3.8000	3.8000	-1.042%	111	2,076	-27.632%
2025-07-18	3.6000	3.9000	3.4500	3.8400	+9.714%	231	2,062	-28.385%
2025-07-17	3.4000	3.7000	3.4000	3.5000	+12.903%	157	2,161	-21.429%
2025-07-16	3.2000	3.2000	2.9500	3.1000	-6.061%	117	2,181	-11.290%
2025-07-15	3.3000	3.3500	3.3000	3.3000	+0.610%	41	2,130	-16.667%
2025-07-14	3.3600	3.4500	3.2800	3.2800	-7.082%	71	2,095	-16.159%
2025-07-11	3.7000	3.7000	3.5300	3.5300	-4.595%	18	2,061	-22.096%
2025-07-10	3.6500	3.7500	3.6500	3.7000	+2.778%	15	2,063	-25.676%
2025-07-09	3.6500	3.7500	3.6000	3.6000	-3.226%	76	2,050	-23.611%
2025-07-08	3.6000	3.7200	3.4500	3.7200	+10.386%	41	2,047	-26.075%
2025-07-07	3.5000	3.5000	3.3000	3.3700	-7.671%	38	2,022	-18.398%
2025-07-03	3.6500	3.8500	3.6000	3.6500	+4.286%	13	1,995	-24.658%
2025-07-02	3.7500	3.8000	3.5000	3.5000	-7.895%	145	1,995	-21.429%
2025-07-01	3.7400	3.9500	3.6500	3.8000	-5.000%	303	1,873	-27.632%
2025-06-30	4.1000	4.1000	4.0000	4.0000	+2.302%	172	1,804	-31.250%
2025-06-27	4.4000	4.4000	3.9100	3.9100	-7.783%	16	1,736	-29.668%
2025-06-26	4.3000	4.3500	4.1500	4.2400	+2.913%	8	1,738	-35.142%
2025-06-25	4.1500	4.1500	4.1200	4.1200	-1.905%	21	1,738	-33.252%
2025-06-24	4.6500	4.6500	4.1500	4.2000	0.000%	205	1,738	-34.524%
2025-06-23	4.1300	4.5000	4.0000	4.2000	+1.205%	222	1,536	-34.524%
2025-06-20	4.3000	4.6700	4.1500	4.1500	-5.682%	52	1,455	-33.735%
2025-06-18	4.0500	4.4000	4.0500	4.4000	+6.796%	14	1,441	-37.500%
2025-06-17	4.1300	4.2000	4.1200	4.1200	-6.364%	46	1,441	-33.252%
2025-06-16	4.4000	4.4500	4.3600	4.4000	+7.317%	18	1,431	-37.500%
2025-06-13	4.0600	4.2500	4.0600	4.1000	-6.818%	58	1,430	-32.927%
2025-06-12	4.5000	4.5000	4.4000	4.4000	-2.222%	16	1,411	-37.500%
2025-06-11	4.7500	4.8500	4.5000	4.5000	-5.263%	23	1,398	-38.889%
2025-06-10	4.7000	4.8500	4.7000	4.7500	+1.064%	46	1,392	-42.105%
2025-06-09	4.5500	4.8000	4.5500	4.7000	+6.818%	12	1,353	-41.489%
2025-06-06	4.4000	4.4000	4.3000	4.4000	+4.762%	436	1,344	-37.500%
2025-06-05	4.2400	4.4500	4.2000	4.2000	-3.448%	45	1,327	-34.524%
2025-06-04	4.4000	4.4000	4.3500	4.3500	-5.640%	2	1,322	-36.782%
2025-06-03	4.6200	4.6500	4.6100	4.6100	+6.221%	21	1,322	-40.347%
2025-06-02	4.3000	4.3400	4.1500	4.3400	-6.263%	16	1,315	-36.636%
2025-05-30	4.8500	4.8500	4.5900	4.6300	-6.465%	276	1,318	-40.605%
2025-05-29	5.1000	5.4000	4.9500	4.9500	-7.477%	244	1,236	-44.444%
2025-05-28	5.2400	5.3500	5.2400	5.3500	+5.315%	9	1,198	-48.598%
2025-05-27	5.0000	5.4000	4.9500	5.0800	-3.238%	342	1,192	-45.866%
2025-05-23	5.8000	5.8000	5.2500	5.2500	-6.250%	8	1,186	-47.619%
2025-05-22	5.6500	5.6500	5.6000	5.6000	-3.448%	6	1,186	-50.893%
2025-05-21	6.2500	6.2500	5.8000	5.8000	-7.200%	25	1,187	-52.586%
2025-05-20	5.9700	6.4000	5.9700	6.2500	+10.619%	92	1,185	-56.000%
2025-05-19	5.2300	5.6500	5.2300	5.6500	+4.824%	106	1,148	-51.327%
2025-05-16	5.2500	5.4000	5.1300	5.3900	+7.800%	524	1,087	-48.980%
2025-05-15	5.0200	5.4500	4.9500	5.0000	+2.249%	62	1,037	-45.000%
2025-05-14	4.5500	4.9000	4.5500	4.8900	+0.825%	66	1,045	-43.763%
2025-05-13	4.9000	4.9000	4.8500	4.8500	-1.020%	9	1,036	-43.299%
2025-05-12	4.9400	4.9800	4.7500	4.9000	+6.291%	309	1,027	-43.878%
2025-05-09	4.0900	4.7500	4.0900	4.6100	+7.209%	238	1,132	-40.347%
2025-05-08	3.9000	4.3000	3.7500	4.3000	+19.444%	209	1,029	-36.047%
2025-05-07	3.9700	3.9700	3.6000	3.6000	-20.000%	6	1,027	-23.611%
2025-05-06	4.1100	4.5000	4.1100	4.5000	+2.273%	11	1,022	-38.889%
2025-05-05	4.3000	4.4000	4.0000	4.4000	-0.901%	10	1,022	-37.500%
2025-05-02	4.4500	4.4500	4.4400	4.4400	+0.909%	4	1,017	-38.063%
2025-05-01	4.8000	4.8000	4.2500	4.4000	+10.000%	246	1,018	-37.500%
2025-04-30	4.0000	4.0000	4.0000	4.0000	-1.720%	1	788	-31.250%
2025-04-29	4.0000	4.0700	3.9000	4.0700	+1.750%	62	788	-32.432%
2025-04-28	3.9500	4.1000	3.9000	4.0000	+8.696%	43	727	-31.250%
2025-04-25	3.7500	3.7500	3.6800	3.6800	+6.667%	12	701	-25.272%
2025-04-24	3.5500	3.5500	3.4500	3.4500	+2.985%	32	701	-20.290%
2025-04-23	3.5000	3.6500	3.3500	3.3500	+3.395%	6	670	-17.910%
2025-04-22	3.3000	3.4000	3.2400	3.2400	+2.857%	92	668	-15.123%
2025-04-21	3.5000	3.5000	2.9100	3.1500	+1.613%	24	698	-12.698%
2025-04-17	3.3900	3.3900	3.1000	3.1000	-7.463%	2	689	-11.290%
2025-04-16	3.3000	3.3500	3.2000	3.3500	-10.188%	123	689	-17.910%
2025-04-15	4.1000	4.1000	3.5000	3.7300	+5.070%	4	604	-26.273%
2025-04-14	3.5500	3.5500	3.5500	3.5500	+9.231%	40	604	-22.535%
2025-04-11	3.2500	3.2500	3.2500	3.2500	-4.412%	2	604	-15.385%
2025-04-10	3.4000	3.4300	3.4000	3.4000	-1.449%	43	603	-19.118%
2025-04-09	3.2000	3.4500	3.2000	3.4500	+11.290%	34	563	-20.290%
2025-04-08	3.8000	3.8000	3.0200	3.1000	-4.615%	286	529	-11.290%
2025-04-07	3.0000	3.3000	3.0000	3.2500	-7.143%	39	346	-15.385%
2025-04-04	3.3100	3.9200	3.1500	3.5000	0.000%	268	343	-21.429%
2025-04-03	3.7500	3.7500	3.4600	3.5000	-12.500%	224	243	-21.429%
2025-04-02	3.9200	4.0200	3.9200	4.0000	-10.112%	42	119	-31.250%
2025-04-01	3.9500	4.5500	3.9500	4.4500	+11.250%	35	109	-38.202%
2025-03-31	3.8500	4.0000	3.8500	4.0000	+3.896%	15	76	-31.250%
2025-03-28	3.9500	3.9500	3.8500	3.8500	-12.301%	46	71	-28.571%
2025-03-27	4.1500	4.3900	4.1500	4.3900	+12.564%	44	58	-37.358%
2025-03-26	3.9000	3.9000	3.9000	3.9000	+8.333%	1	17	-29.487%
2025-03-25	3.6000	3.6000	3.6000	3.6000	-2.439%	1	16	-23.611%
2025-03-24	3.5600	3.7200	3.5600	3.6900	+16.404%	9	15	-25.474%
2025-03-21	2.8500	3.3000	2.8500	3.1700	0.000%	16	8	-13.249%