Dark

RIVN20271217C22
RIVN Dec 17 2027 22.00 Call (RIVN271217C00022000)
option OPRA

EOD

Oct 1, 2026

2.40-8.745%(-0.23)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4000	2.4000	2.4000	2.4000	-8.745%	10	2,833	0.000%
2026-09-30	2.6500	2.6600	2.6300	2.6300	+1.938%	26	2,843	-8.745%
2026-09-28	2.6600	2.6600	2.5800	2.5800	-6.182%	19	2,843	-6.977%
2026-09-25	2.7500	2.7500	2.7500	2.7500	+7.843%	4	2,835	-12.727%
2026-09-23	2.5500	2.5500	2.5500	2.5500	-3.409%	3	2,834	-5.882%
2026-09-22	2.7400	2.7400	2.6400	2.6400	-8.014%	17	2,834	-9.091%
2026-09-21	2.8500	2.9000	2.8500	2.8700	+6.296%	63	2,833	-16.376%
2026-09-18	2.8000	2.8000	2.7000	2.7000	+0.372%	62	2,833	-11.111%
2026-09-16	2.6900	2.6900	2.6900	2.6900	-14.603%	2	2,834	-10.781%
2026-09-14	3.1500	3.1700	3.1500	3.1500	-7.353%	19	2,836	-23.810%
2026-09-09	3.4000	3.4000	3.4000	3.4000	+3.030%	1	2,835	-29.412%
2026-09-08	3.3000	3.3000	3.3000	3.3000	+4.762%	1	2,835	-27.273%
2026-09-04	3.1500	3.1500	3.1500	3.1500	-4.545%	20	2,855	-23.810%
2026-09-03	3.3000	3.3000	3.3000	3.3000	+6.452%	3	2,855	-27.273%
2026-09-01	3.0700	3.1000	3.0700	3.1000	-17.553%	2	2,858	-22.581%
2026-08-27	3.7600	3.7600	3.7600	3.7600	+6.215%	1	2,860	-36.170%
2026-08-21	3.5400	3.5400	3.5400	3.5400	+4.118%	15	2,860	-32.203%
2026-08-20	3.4000	3.4000	3.4000	3.4000	+17.241%	3	2,860	-29.412%
2026-08-17	3.1500	3.1500	2.9000	2.9000	-21.833%	65	2,857	-17.241%
2026-08-11	3.7000	3.7100	3.7000	3.7100	+4.507%	40	2,808	-35.310%
2026-08-07	3.5500	3.5500	3.5500	3.5500	-0.838%	10	2,768	-32.394%
2026-08-04	3.5800	3.5800	3.5800	3.5800	-0.556%	20	2,768	-32.961%
2026-08-03	3.7100	3.7200	3.6000	3.6000	-2.174%	15	2,748	-33.333%
2026-07-31	3.7200	3.7200	3.6800	3.6800	-23.333%	21	2,759	-34.783%
2026-07-16	4.8000	4.8000	4.8000	4.8000	-11.439%	6	2,738	-50.000%
2026-07-15	5.4200	5.4200	5.4200	5.4200	+13.627%	3	2,744	-55.720%
2026-07-13	5.0000	5.0000	4.7700	4.7700	+3.696%	31	2,742	-49.686%
2026-07-08	4.2200	4.6000	4.2200	4.6000	+2.679%	2	2,736	-47.826%
2026-07-07	5.2200	5.2200	4.4800	4.4800	-31.603%	78	2,736	-46.429%
2026-07-06	6.6100	6.6500	6.5500	6.5500	+28.937%	3	2,735	-63.359%
2026-07-01	4.8500	5.1400	4.8500	5.0800	+33.684%	13	2,737	-52.756%
2026-06-26	3.8300	3.8300	3.8000	3.8000	+13.095%	14	2,745	-36.842%
2026-06-24	3.4300	3.4300	3.1500	3.3600	-7.182%	4	2,737	-28.571%
2026-06-23	3.7000	3.7500	3.6200	3.6200	-12.771%	37	2,736	-33.702%
2026-06-22	4.2400	4.2500	4.0000	4.1500	-5.682%	22	2,720	-42.169%
2026-06-18	4.0900	4.5000	4.0900	4.4000	-2.439%	21	2,707	-45.455%
2026-06-17	4.3000	4.6500	4.3000	4.5100	+6.118%	10	2,707	-46.785%
2026-06-12	4.2500	4.2500	4.2500	4.2500	+13.941%	1	2,707	-43.529%
2026-06-10	4.1000	4.2000	3.7300	3.7300	-10.120%	76	2,707	-35.657%
2026-06-09	4.0000	4.1500	4.0000	4.1500	-3.488%	11	2,701	-42.169%
2026-06-05	4.8800	5.2500	4.3000	4.3000	-29.508%	35	2,697	-44.186%
2026-06-03	6.1000	6.1000	6.1000	6.1000	+17.308%	10	2,673	-60.656%
2026-06-02	5.2500	5.2500	4.9500	5.2000	+28.395%	14	2,673	-53.846%
2026-05-29	3.8500	4.0500	3.8500	4.0500	+15.714%	2	2,662	-40.741%
2026-05-26	3.5000	3.5000	3.5000	3.5000	-2.778%	5	2,663	-31.429%
2026-05-22	3.6000	3.6000	3.6000	3.6000	+13.208%	1	2,663	-33.333%
2026-05-21	3.0000	3.1800	3.0000	3.1800	+22.308%	21	2,662	-24.528%
2026-05-19	2.6100	2.6100	2.5800	2.6000	-4.762%	27	2,662	-7.692%
2026-05-18	2.8400	2.8400	2.7300	2.7300	-8.081%	10	2,668	-12.088%
2026-05-15	3.0000	3.0000	2.9600	2.9700	-10.000%	59	2,668	-19.192%
2026-05-14	3.5000	3.5000	3.1700	3.3000	+12.628%	22	2,670	-27.273%
2026-05-13	2.9300	2.9300	2.9300	2.9300	+3.901%	1	2,669	-18.089%
2026-05-12	2.8200	2.8200	2.8200	2.8200	-9.904%	4	2,669	-14.894%
2026-05-08	2.9500	3.1500	2.9500	3.1300	+2.623%	23	2,669	-23.323%
2026-05-07	3.0500	3.0500	3.0500	3.0500	-4.688%	140	2,666	-21.311%
2026-05-06	3.2500	3.3000	3.2000	3.2000	-14.667%	324	2,666	-25.000%
2026-05-01	3.8000	3.9500	3.7200	3.7500	-15.350%	63	2,382	-36.000%
2026-04-30	4.4300	4.4300	4.4300	4.4300	-3.696%	6	2,382	-45.824%
2026-04-27	4.6000	4.6000	4.6000	4.6000	+3.371%	5	2,379	-47.826%
2026-04-24	4.4500	4.4500	4.4500	4.4500	-11.000%	5	2,384	-46.067%
2026-04-23	5.0000	5.0000	5.0000	5.0000	-7.407%	4	2,379	-52.000%
2026-04-22	5.4000	5.4000	5.4000	5.4000	+8.871%	4	2,375	-55.556%
2026-04-17	4.8000	4.9600	4.8000	4.9600	+16.159%	3	2,375	-51.613%
2026-04-16	4.5000	4.5000	4.2700	4.2700	+4.914%	2	2,372	-43.794%
2026-04-14	4.0500	4.1500	4.0500	4.0700	+10.598%	4	2,371	-41.032%
2026-04-08	3.6800	3.6800	3.6800	3.6800	+7.289%	3	2,368	-34.783%
2026-04-07	3.4300	3.4300	3.4300	3.4300	-7.297%	1	2,368	-30.029%
2026-04-02	3.7000	3.7000	3.7000	3.7000	0.000%	2	2,366	-35.135%
2026-04-01	3.7000	3.7000	3.7000	3.7000	+1.370%	1	2,366	-35.135%
2026-03-30	3.6500	3.6500	3.6500	3.6500	-2.667%	1	2,365	-34.247%
2026-03-27	3.7500	3.7500	3.7500	3.7500	-12.791%	1	2,365	-36.000%
2026-03-25	4.3000	4.3000	4.3000	4.3000	+0.467%	1	2,365	-44.186%
2026-03-24	4.3000	4.3000	4.2800	4.2800	-1.155%	17	2,366	-43.925%
2026-03-23	4.3300	4.3300	4.3300	4.3300	+13.351%	2	2,366	-44.573%
2026-03-20	3.8700	3.8700	3.8200	3.8200	-13.182%	4	2,366	-37.173%
2026-03-19	4.4000	4.4000	4.4000	4.4000	+12.245%	1	2,366	-45.455%
2026-03-16	3.8500	3.9200	3.8500	3.9200	-20.000%	2	2,366	-38.776%
2026-03-11	4.9000	4.9000	4.9000	4.9000	+15.294%	22	2,365	-51.020%
2026-03-09	4.1500	4.2500	4.1500	4.2500	-0.701%	2	2,387	-43.529%
2026-03-06	4.2800	4.2800	4.2800	4.2800	+7.000%	13	2,387	-43.925%
2026-03-04	4.1200	4.1200	4.0000	4.0000	+1.266%	11	2,387	-40.000%
2026-03-03	3.9500	3.9500	3.9500	3.9500	-7.059%	1	2,381	-39.241%
2026-02-27	4.2100	4.2800	4.2100	4.2500	-2.299%	18	2,381	-43.529%
2026-02-25	4.3500	4.3500	4.3500	4.3500	+3.571%	1	2,378	-44.828%
2026-02-24	4.2000	4.2000	4.2000	4.2000	+5.000%	3	2,378	-42.857%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-10.112%	1	2,375	-40.000%
2026-02-19	4.4500	4.4500	4.4500	4.4500	-26.446%	1	2,374	-46.067%
2026-02-13	5.0000	6.0500	5.0000	6.0500	+59.211%	44	2,366	-60.331%
2026-02-12	3.8000	3.8000	3.8000	3.8000	-13.636%	5	2,366	-36.842%
2026-02-11	4.4000	4.4000	4.4000	4.4000	-2.222%	10	2,361	-45.455%
2026-02-10	4.5000	4.5000	4.5000	4.5000	+16.883%	10	2,361	-46.667%
2026-02-06	3.8500	3.8500	3.8500	3.8500	+4.054%	1	2,361	-37.662%
2026-02-03	3.7000	3.7000	3.7000	3.7000	-22.917%	1	2,361	-35.135%
2026-01-28	4.4000	4.8000	4.3800	4.8000	+12.412%	102	2,361	-50.000%
2026-01-27	4.4300	4.4300	4.2500	4.2700	-7.174%	17	2,321	-43.794%
2026-01-26	4.6000	4.6000	4.6000	4.6000	-2.954%	2	2,328	-47.826%
2026-01-23	4.7400	4.7400	4.7400	4.7400	-5.200%	14	2,329	-49.367%
2026-01-22	5.2300	5.2500	5.0000	5.0000	-2.344%	9	2,343	-52.000%
2026-01-21	4.9800	5.1200	4.9200	5.1200	+6.224%	46	2,344	-53.125%
2026-01-20	5.1500	5.1500	4.8200	4.8200	-6.043%	13	2,361	-50.207%
2026-01-16	5.4400	5.4400	5.1300	5.1300	-9.204%	31	2,332	-53.216%
2026-01-15	5.7500	5.7500	5.6500	5.6500	-3.253%	43	2,332	-57.522%
2026-01-14	5.5000	5.8400	5.5000	5.8400	-12.180%	14	2,372	-58.904%
2026-01-13	6.6000	6.6500	6.6000	6.6500	0.000%	2	2,370	-63.910%
2026-01-12	6.7500	6.7500	6.6500	6.6500	-8.904%	7	2,370	-63.910%
2026-01-09	7.3000	7.3000	7.3000	7.3000	+0.275%	15	2,371	-67.123%
2026-01-08	8.0500	8.2500	7.2800	7.2800	-8.428%	130	2,356	-67.033%
2026-01-07	7.2300	7.9500	7.2300	7.9500	+8.904%	4	2,396	-69.811%
2026-01-06	7.3000	7.3000	7.3000	7.3000	+0.690%	1	2,396	-67.123%
2026-01-02	7.2500	7.2500	7.2500	7.2500	-4.605%	2	2,396	-66.897%
2025-12-31	7.4100	7.6000	7.4100	7.6000	-13.143%	7	2,397	-68.421%
2025-12-24	8.6000	8.7500	8.6000	8.7500	+2.941%	16	2,397	-72.571%
2025-12-23	8.5000	8.5000	8.5000	8.5000	-9.574%	1	2,397	-71.765%
2025-12-22	9.7200	9.7200	9.3400	9.4000	-1.261%	47	2,396	-74.468%
2025-12-19	9.0000	9.6600	9.0000	9.5200	+19.000%	6	2,407	-74.790%
2025-12-18	6.7400	8.0000	6.7400	8.0000	+25.000%	25	2,406	-70.000%
2025-12-17	6.5000	6.7500	6.4000	6.4000	-1.991%	34	2,413	-62.500%
2025-12-16	6.6700	6.6700	6.5300	6.5300	-6.714%	12	2,425	-63.247%
2025-12-15	6.8000	7.5000	6.8000	7.0000	-0.568%	41	2,431	-65.714%
2025-12-12	6.5000	7.3300	6.5000	7.0400	+28.467%	36	2,429	-65.909%
2025-12-11	5.8000	5.8000	5.0600	5.4800	-8.970%	67	2,457	-56.204%
2025-12-09	6.0900	6.0900	6.0200	6.0200	+2.906%	5	2,456	-60.133%
2025-12-08	6.3500	6.3500	5.7000	5.8500	-10.000%	10	2,456	-58.974%
2025-12-05	6.6000	6.6700	6.5000	6.5000	+1.562%	18	2,454	-63.077%
2025-12-04	6.1000	6.4000	6.1000	6.4000	+6.667%	8	2,459	-62.500%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-3.226%	2	2,451	-60.000%
2025-12-02	5.9500	6.2000	5.9500	6.2000	-0.800%	7	2,449	-61.290%
2025-12-01	5.7000	6.2500	5.7000	6.2500	+11.210%	4	2,449	-61.600%
2025-11-28	5.8300	5.8300	5.5900	5.6200	+9.126%	4	2,452	-57.295%
2025-11-26	5.0000	5.1500	5.0000	5.1500	+14.191%	7	2,450	-53.398%
2025-11-20	4.5100	4.5100	4.5100	4.5100	+8.675%	1	2,450	-46.785%
2025-11-19	4.1500	4.1500	4.1500	4.1500	-7.159%	1	2,450	-42.169%
2025-11-14	4.7500	4.7500	4.4700	4.4700	-13.204%	30	2,450	-46.309%
2025-11-13	5.2500	5.2500	5.1500	5.1500	-1.905%	69	2,460	-53.398%
2025-11-12	5.2500	5.2500	5.2500	5.2500	-13.223%	2	2,409	-54.286%
2025-11-11	4.8500	6.1000	4.8500	6.0500	+28.723%	71	2,411	-60.331%
2025-11-10	4.5000	4.8900	4.5000	4.7000	+16.049%	21	2,413	-48.936%
2025-11-06	3.6500	4.0500	3.6500	4.0500	-9.193%	330	2,415	-40.741%
2025-11-05	3.7300	4.4600	3.7300	4.4600	+53.265%	8	2,617	-46.188%
2025-11-04	3.0100	3.0100	2.9100	2.9100	-11.818%	3	2,616	-17.526%
2025-11-03	3.1500	3.3000	3.1500	3.3000	-2.941%	2	2,617	-27.273%
2025-10-31	3.4000	3.4000	3.4000	3.4000	+14.865%	2	2,617	-29.412%
2025-10-22	2.9000	2.9600	2.9000	2.9600	+4.225%	7	2,615	-18.919%
2025-10-20	2.8400	2.8400	2.8400	2.8400	-3.729%	2	2,620	-15.493%
2025-10-17	2.9500	2.9500	2.9500	2.9500	-4.839%	2	2,620	-18.644%
2025-10-16	3.1000	3.1000	3.1000	3.1000	+1.639%	3	2,620	-22.581%
2025-10-14	2.7100	3.1000	2.7100	3.0500	0.000%	61	2,620	-21.311%
2025-10-13	3.0500	3.0500	3.0500	3.0500	+4.096%	20	2,561	-21.311%
2025-10-10	3.0500	3.0500	2.9300	2.9300	-2.333%	7	2,541	-18.089%
2025-10-08	3.0000	3.0000	3.0000	3.0000	-3.226%	15	2,541	-20.000%
2025-10-07	3.2000	3.2500	3.1000	3.1000	-4.615%	19	2,525	-22.581%
2025-10-06	3.2500	3.2500	3.2500	3.2500	+4.167%	2	2,525	-26.154%
2025-10-03	2.9500	3.1200	2.9500	3.1200	+2.295%	5	2,523	-23.077%
2025-10-02	3.2300	3.2600	3.0500	3.0500	-21.795%	124	2,524	-21.311%
2025-10-01	3.7100	3.9000	3.7100	3.9000	-12.360%	2	2,592	-38.462%
2025-09-26	4.5000	4.5000	4.4500	4.4500	+3.488%	2	2,592	-46.067%
2025-09-25	4.0000	4.5000	4.0000	4.3000	+3.614%	5	2,594	-44.186%
2025-09-24	3.9000	4.1500	3.9000	4.1500	+3.750%	4	2,594	-42.169%
2025-09-23	4.0000	4.0000	4.0000	4.0000	0.000%	1	2,594	-40.000%
2025-09-22	3.7500	4.0000	3.7500	4.0000	+15.942%	11	2,594	-40.000%
2025-09-19	3.4000	3.4500	3.3900	3.4500	-4.959%	15	2,601	-30.435%
2025-09-18	3.4900	3.6400	3.4900	3.6300	+10.000%	10	2,601	-33.884%
2025-09-17	3.6000	3.6000	3.3000	3.3000	-5.714%	12	2,597	-27.273%
2025-09-16	3.5000	3.5000	3.5000	3.5000	+12.903%	1	2,597	-31.429%
2025-09-15	3.0500	3.1300	3.0000	3.1000	+4.377%	42	2,597	-22.581%
2025-09-12	2.9400	3.4500	2.8200	2.9700	-11.078%	58	2,580	-19.192%
2025-09-11	3.4000	3.4000	3.3400	3.3400	+4.375%	7	2,559	-28.144%
2025-09-10	3.1700	3.2000	3.1700	3.2000	0.000%	5	2,557	-25.000%
2025-09-09	3.1500	3.2000	3.1500	3.2000	-1.538%	20	2,561	-25.000%
2025-09-08	3.3100	3.3100	3.2400	3.2500	-5.797%	12	2,561	-26.154%
2025-09-05	3.3900	3.4800	3.3900	3.4500	+13.861%	71	2,563	-30.435%
2025-09-04	3.0000	3.0400	2.8900	3.0300	-19.200%	63	2,614	-20.792%
2025-09-03	3.0600	3.7500	3.0600	3.7500	+20.968%	48	2,624	-36.000%
2025-09-02	3.1000	3.1000	3.1000	3.1000	+7.639%	1	2,627	-22.581%
2025-08-29	2.8800	2.9200	2.8800	2.8800	-1.706%	61	2,627	-16.667%
2025-08-28	2.9300	2.9300	2.9300	2.9300	0.000%	2	2,627	-18.089%
2025-08-27	2.9100	2.9300	2.9100	2.9300	+4.643%	2	2,627	-18.089%
2025-08-26	2.6800	2.8000	2.6800	2.8000	+1.818%	151	2,628	-14.286%
2025-08-25	2.8200	2.8300	2.7500	2.7500	+1.852%	18	2,633	-12.727%
2025-08-22	2.6000	2.7000	2.6000	2.7000	+9.756%	167	2,634	-11.111%
2025-08-21	2.4000	2.5000	2.4000	2.4600	+4.681%	24	2,625	-2.439%
2025-08-20	2.3400	2.3500	2.3400	2.3500	-2.490%	2	2,611	+2.128%
2025-08-19	2.4100	2.4100	2.4100	2.4100	-5.490%	10	2,611	-0.415%
2025-08-18	2.5000	2.5500	2.4900	2.5500	+1.190%	3	2,611	-5.882%
2025-08-15	2.5200	2.5200	2.5200	2.5200	+7.692%	2	2,611	-4.762%
2025-08-13	2.3400	2.3400	2.3400	2.3400	-1.681%	5	2,609	+2.564%
2025-08-12	2.2800	2.3800	2.2800	2.3800	-2.857%	6	2,609	+0.840%
2025-08-11	2.4300	2.4500	2.4300	2.4500	+3.814%	5	2,610	-2.041%
2025-08-08	2.5100	2.5100	2.3500	2.3600	-7.087%	26	2,612	+1.695%
2025-08-07	2.4300	2.5400	2.4300	2.5400	+10.435%	16	2,620	-5.512%
2025-08-06	2.4800	2.5200	2.2700	2.3000	-8.000%	203	2,611	+4.348%
2025-08-05	2.5800	2.5800	2.5000	2.5000	-8.759%	32	2,692	-4.000%
2025-08-04	2.7400	2.7400	2.7400	2.7400	+2.239%	1	2,700	-12.409%
2025-08-01	2.6000	2.6800	2.6000	2.6800	-10.667%	2	2,699	-10.448%
2025-07-31	2.9500	3.1000	2.9000	3.0000	+2.389%	27	2,699	-20.000%
2025-07-30	3.1000	3.1000	2.9000	2.9300	-2.333%	28	2,691	-18.089%
2025-07-29	3.1000	3.1300	3.0000	3.0000	-10.448%	10	2,706	-20.000%
2025-07-28	3.4000	3.4400	3.3500	3.3500	-11.842%	8	2,711	-28.358%
2025-07-25	3.5000	3.8000	3.5000	3.8000	+13.433%	9	2,710	-36.842%
2025-07-24	3.3500	3.3500	3.2300	3.3500	-4.286%	24	2,706	-28.358%
2025-07-23	3.6500	3.6500	3.5000	3.5000	-4.891%	8	2,688	-31.429%
2025-07-22	3.5500	3.8000	3.5500	3.6800	+2.222%	71	2,687	-34.783%
2025-07-21	3.6800	3.6800	3.4100	3.6000	+2.857%	38	2,740	-33.333%
2025-07-18	3.1500	3.5000	3.1200	3.5000	+12.903%	220	2,736	-31.429%
2025-07-17	3.0000	3.1900	2.9000	3.1000	+13.971%	86	2,585	-22.581%
2025-07-16	2.9800	2.9800	2.6500	2.7200	-9.333%	164	2,540	-11.765%
2025-07-15	3.0100	3.0300	2.9400	3.0000	+0.671%	93	2,418	-20.000%
2025-07-14	3.4000	3.4000	2.9800	2.9800	-14.857%	20	2,495	-19.463%
2025-07-11	3.5000	3.5000	3.5000	3.5000	+4.478%	1	2,490	-31.429%
2025-07-10	3.3300	3.3700	3.3200	3.3500	+4.688%	40	2,490	-28.358%
2025-07-09	3.2500	3.3000	3.2000	3.2000	-3.030%	15	2,490	-25.000%
2025-07-08	3.3600	3.3600	3.3000	3.3000	+10.738%	11	2,488	-27.273%
2025-07-07	3.3500	3.3500	2.9800	2.9800	-9.697%	56	2,487	-19.463%
2025-07-03	3.6500	3.6500	3.3000	3.3000	0.000%	193	2,338	-27.273%
2025-07-02	3.2500	3.3000	3.2500	3.3000	-3.509%	11	2,338	-27.273%
2025-07-01	3.4300	3.4300	3.3000	3.4200	-6.301%	53	2,372	-29.825%
2025-06-30	3.6500	3.6500	3.6500	3.6500	0.000%	5	2,359	-34.247%
2025-06-27	3.6300	3.6500	3.5000	3.6500	-5.195%	21	2,359	-34.247%
2025-06-26	3.9000	3.9000	3.8500	3.8500	-2.532%	2	2,355	-37.662%
2025-06-24	3.8000	3.9500	3.7700	3.9500	+3.947%	323	2,355	-39.241%
2025-06-23	3.8000	3.8000	3.8000	3.8000	+3.261%	1	2,323	-36.842%
2025-06-20	3.9000	3.9000	3.6800	3.6800	-5.641%	296	2,323	-34.783%
2025-06-18	3.9000	3.9000	3.9000	3.9000	+5.405%	4	2,455	-38.462%
2025-06-17	3.7500	3.8000	3.7000	3.7000	-6.566%	143	2,455	-35.135%
2025-06-16	4.0500	4.0900	3.9000	3.9600	+8.493%	41	2,596	-39.394%
2025-06-13	3.9000	4.0000	3.6500	3.6500	-8.750%	10	2,627	-34.247%
2025-06-12	4.1700	4.1700	4.0000	4.0000	-3.614%	13	2,625	-40.000%
2025-06-11	4.2500	4.2500	4.1500	4.1500	-3.488%	10	2,625	-42.169%
2025-06-10	4.3000	4.3500	4.1500	4.3000	+4.878%	282	2,618	-44.186%
2025-06-09	4.0300	4.1000	4.0300	4.1000	+2.500%	13	2,529	-41.463%
2025-06-06	3.8000	4.0000	3.8000	4.0000	+2.564%	18	2,529	-40.000%
2025-06-04	4.0000	4.0000	3.9000	3.9000	-5.797%	8	2,532	-38.462%
2025-06-03	4.2500	4.2500	4.1400	4.1400	+4.545%	5	2,534	-42.029%
2025-06-02	4.0500	4.0500	3.8000	3.9600	-6.383%	5	2,530	-39.394%
2025-05-30	4.3600	4.3600	4.2300	4.2300	-10.191%	102	2,533	-43.262%
2025-05-28	4.7100	4.7100	4.7100	4.7100	+7.045%	5	2,522	-49.045%
2025-05-27	5.0000	5.0000	4.4000	4.4000	-11.111%	11	2,524	-45.455%
2025-05-23	4.7500	4.9500	4.7500	4.9500	-2.941%	24	2,524	-51.515%
2025-05-22	5.0400	5.1300	5.0000	5.1000	-5.204%	13	2,524	-52.941%
2025-05-21	5.7000	5.7000	5.3500	5.3800	-7.241%	16	2,523	-55.390%
2025-05-20	5.4600	5.8000	5.4600	5.8000	+10.057%	57	2,523	-58.621%
2025-05-19	4.7500	5.3500	4.6100	5.2700	+6.465%	50	2,568	-54.459%
2025-05-16	4.8000	4.9500	4.8000	4.9500	+12.500%	3,250	2,561	-51.515%
2025-05-15	4.5600	4.7600	3.3000	4.4000	+1.149%	90	2,561	-45.455%
2025-05-14	4.1000	4.4000	4.1000	4.3500	-1.136%	20	2,571	-44.828%
2025-05-13	4.4000	4.5100	4.2600	4.4000	-0.227%	14	2,569	-45.455%
2025-05-12	4.2000	4.5000	4.1500	4.4100	+3.765%	10	2,568	-45.578%
2025-05-09	3.7000	4.2500	3.7000	4.2500	+10.390%	20	2,564	-43.529%
2025-05-08	3.4400	3.9000	3.4400	3.8500	+15.269%	28	2,558	-37.662%
2025-05-07	3.4500	3.4500	3.2000	3.3400	-13.695%	29	2,553	-28.144%
2025-05-06	3.8000	3.8700	3.8000	3.8700	-0.769%	27	2,547	-37.984%
2025-05-05	3.7500	3.9000	3.7200	3.9000	-4.878%	9	2,532	-38.462%
2025-05-02	3.9100	4.1000	3.9100	4.1000	-2.381%	54	2,525	-41.463%
2025-05-01	3.8900	4.2500	3.7000	4.2000	+6.329%	49	2,540	-42.857%
2025-04-30	3.6500	3.9500	3.4500	3.9500	+3.947%	9	2,552	-39.241%
2025-04-29	3.7500	3.8000	3.7500	3.8000	+2.703%	4	2,554	-36.842%
2025-04-28	3.5500	3.7000	3.4500	3.7000	+8.824%	26	2,552	-35.135%
2025-04-25	3.2000	3.4500	3.2000	3.4000	+7.937%	138	2,536	-29.412%
2025-04-24	3.3000	3.3000	3.1500	3.1500	+7.143%	26	2,571	-23.810%
2025-04-23	3.2000	3.2000	2.8400	2.9400	-1.010%	110	2,571	-18.367%
2025-04-22	2.7400	3.0100	2.7400	2.9700	+10.000%	69	2,546	-19.192%
2025-04-21	2.7500	2.7600	2.6500	2.7000	-7.534%	458	2,607	-11.111%
2025-04-17	2.9200	2.9200	2.9200	2.9200	+2.456%	1	2,339	-17.808%
2025-04-16	3.0000	3.0000	2.8500	2.8500	-8.065%	35	2,339	-15.789%
2025-04-15	3.0500	3.1300	3.0500	3.1000	-4.615%	48	2,312	-22.581%
2025-04-14	3.1000	3.2500	3.1000	3.2500	+6.908%	12	2,264	-26.154%
2025-04-11	3.0000	3.1000	2.8400	3.0400	-1.935%	140	2,260	-21.053%
2025-04-10	3.1100	3.1700	2.8800	3.1000	-6.061%	501	2,264	-22.581%
2025-04-09	2.9000	3.3000	2.9000	3.3000	+17.857%	848	1,823	-27.273%
2025-04-08	3.5000	3.5000	2.7500	2.8000	-6.667%	36	1,791	-14.286%
2025-04-07	2.9400	3.3500	2.6000	3.0000	-9.091%	32	1,789	-20.000%
2025-04-04	3.0000	3.3000	2.6500	3.3000	+7.492%	1,750	1,764	-27.273%
2025-04-03	3.2800	3.5000	3.0700	3.0700	-14.722%	92	956	-21.824%
2025-04-02	3.7100	3.7500	3.6000	3.6000	-10.000%	10	932	-33.333%
2025-04-01	3.6600	4.1500	3.6600	4.0000	+17.647%	356	925	-40.000%
2025-03-31	3.4000	3.4000	3.4000	3.4000	-4.225%	5	793	-29.412%
2025-03-28	3.5000	3.6000	3.5000	3.5500	-9.898%	10	792	-32.394%
2025-03-27	3.5000	4.1000	3.5000	3.9400	+17.612%	85	790	-39.086%
2025-03-26	3.4600	3.5000	3.2700	3.3500	-1.180%	74	727	-28.358%
2025-03-25	3.4500	3.4500	3.0500	3.3900	-0.294%	27	715	-29.204%
2025-03-24	3.5500	3.5500	3.1600	3.4000	+6.250%	245	702	-29.412%
2025-03-21	3.0000	3.2000	2.7200	3.2000	0.000%	916	457	-25.000%