Dark

RIVN20261218C30
RIVN Dec 18 2026 30.00 Call (RIVN261218C00030000)
option OPRA

EOD

Jul 23, 2026

0.6200-13.889%(-0.1000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6500	0.6500	0.5900	0.6200	-13.889%	22	9,388	0.000%
2026-07-22	0.7900	0.7900	0.7100	0.7200	-12.195%	33	9,378	-13.889%
2026-07-21	0.7900	0.8400	0.7900	0.8200	+6.494%	49	9,371	-24.390%
2026-07-20	0.8900	0.8900	0.7600	0.7700	-1.282%	39	9,363	-19.481%
2026-07-17	0.6900	0.7800	0.6900	0.7800	+9.859%	67	9,363	-20.513%
2026-07-16	0.7900	0.7900	0.7000	0.7100	-26.042%	28	9,367	-12.676%
2026-07-15	1.0300	1.0500	0.9600	0.9600	+11.628%	15	9,364	-35.417%
2026-07-14	0.8700	0.9000	0.7300	0.8600	-7.527%	22	9,366	-27.907%
2026-07-13	0.9000	0.9300	0.9000	0.9300	-2.105%	2	9,357	-33.333%
2026-07-10	1.1600	1.2000	0.9500	0.9500	-12.037%	387	9,355	-34.737%
2026-07-09	1.0900	1.1000	1.0000	1.0800	+42.105%	94	9,103	-42.593%
2026-07-08	0.6500	0.8000	0.6500	0.7600	-7.317%	131	9,085	-18.421%
2026-07-07	0.9400	1.1700	0.8200	0.8200	-49.693%	312	9,062	-24.390%
2026-07-06	1.3000	1.6900	1.3000	1.6300	+25.385%	157	9,036	-61.963%
2026-07-02	1.0000	1.6600	1.0000	1.3000	+51.163%	415	9,001	-52.308%
2026-07-01	0.8400	0.9700	0.8400	0.8600	-4.444%	49	9,001	-27.907%
2026-06-30	0.8000	0.9100	0.8000	0.9000	+23.288%	64	9,007	-31.111%
2026-06-29	0.7500	0.8200	0.7000	0.7300	+21.667%	32	8,991	-15.068%
2026-06-26	0.5600	0.6000	0.5600	0.6000	+27.660%	11	8,990	+3.333%
2026-06-25	0.4700	0.4900	0.4700	0.4700	-6.000%	18	8,986	+31.915%
2026-06-24	0.5500	0.5500	0.5000	0.5000	-10.714%	13	8,981	+24.000%
2026-06-23	0.5800	0.6000	0.5300	0.5600	-9.677%	9	8,989	+10.714%
2026-06-22	0.6800	0.6800	0.5900	0.6200	-21.519%	71	8,989	0.000%
2026-06-18	0.7800	0.8400	0.7300	0.7900	-7.059%	102	9,044	-21.519%
2026-06-17	0.7200	0.9000	0.7200	0.8500	+18.056%	169	9,044	-27.059%
2026-06-16	0.7800	0.8500	0.7200	0.7200	-14.286%	80	9,044	-13.889%
2026-06-15	0.9600	1.0000	0.8400	0.8400	-8.696%	89	9,040	-26.190%
2026-06-12	0.7500	0.9200	0.6900	0.9200	+43.750%	61	9,040	-32.609%
2026-06-10	0.7300	0.7400	0.6100	0.6400	-8.571%	72	9,040	-3.125%
2026-06-09	0.8100	0.8100	0.6900	0.7000	-39.655%	18	8,995	-11.429%
2026-06-08	1.0800	1.1600	1.0800	1.1600	+28.889%	15	8,981	-46.552%
2026-06-05	1.1700	1.1700	0.9000	0.9000	-38.776%	12	8,979	-31.111%
2026-06-04	1.3000	1.4700	1.3000	1.4700	+6.522%	79	8,981	-57.823%
2026-06-03	0.9000	1.4500	0.9000	1.3800	+25.455%	185	8,984	-55.072%
2026-06-02	1.1600	1.2900	1.0600	1.1000	0.000%	66	9,008	-43.636%
2026-06-01	0.9600	1.1300	0.9500	1.1000	+17.021%	221	8,988	-43.636%
2026-05-29	0.5100	1.0000	0.5100	0.9400	+42.424%	503	8,904	-34.043%
2026-05-28	0.6200	0.6600	0.6000	0.6600	+15.789%	41	8,966	-6.061%
2026-05-27	0.5600	0.5800	0.5500	0.5700	+11.765%	17	8,971	+8.772%
2026-05-26	0.5900	0.5900	0.4800	0.5100	-1.923%	32	8,965	+21.569%
2026-05-22	0.5600	0.5600	0.4900	0.5200	-8.772%	311	8,949	+19.231%
2026-05-21	0.5100	0.5700	0.4200	0.5700	+29.545%	14	8,964	+8.772%
2026-05-20	0.3700	0.4400	0.3700	0.4400	+10.000%	3	8,964	+40.909%
2026-05-19	0.3300	0.4000	0.3300	0.4000	+5.263%	126	8,877	+55.000%
2026-05-18	0.4000	0.4100	0.3700	0.3800	-2.564%	180	8,877	+63.158%
2026-05-15	0.5000	0.5000	0.3900	0.3900	-25.000%	54	8,877	+58.974%
2026-05-14	0.4900	0.5400	0.4900	0.5200	+8.333%	65	8,878	+19.231%
2026-05-13	0.3500	0.5000	0.3500	0.4800	+26.316%	22	8,914	+29.167%
2026-05-12	0.4200	0.4300	0.2800	0.3800	-15.556%	94	8,914	+63.158%
2026-05-11	0.4100	0.5000	0.4100	0.4500	0.000%	38	8,914	+37.778%
2026-05-08	0.4200	0.4500	0.3800	0.4500	-2.174%	183	8,838	+37.778%
2026-05-07	0.4700	0.4800	0.4300	0.4600	-2.128%	134	8,707	+34.783%
2026-05-06	0.5500	0.5500	0.4700	0.4700	-7.843%	33	8,644	+31.915%
2026-05-05	0.5100	0.6300	0.5000	0.5100	-1.923%	108	8,633	+21.569%
2026-05-04	0.5800	0.6200	0.5000	0.5200	-14.754%	183	8,550	+19.231%
2026-05-01	0.7400	0.7400	0.6000	0.6100	-32.967%	75	8,518	+1.639%
2026-04-30	0.9000	0.9500	0.8500	0.9100	+7.059%	23	8,518	-31.868%
2026-04-29	0.7500	0.9500	0.7500	0.8500	0.000%	14	8,517	-27.059%
2026-04-28	0.8600	0.8600	0.8400	0.8500	-10.526%	14	8,520	-27.059%
2026-04-27	0.8400	1.0600	0.8400	0.9500	+1.064%	20	8,511	-34.737%
2026-04-24	0.9400	0.9400	0.8800	0.9400	-6.931%	71	8,506	-34.043%
2026-04-23	1.2500	1.2500	1.0000	1.0100	-19.841%	41	8,493	-38.614%
2026-04-22	0.9800	1.3400	0.9800	1.2600	+20.000%	2,046	8,500	-50.794%
2026-04-21	1.0500	1.0500	1.0500	1.0500	+5.000%	58	6,426	-40.952%
2026-04-20	1.0100	1.0100	1.0000	1.0000	-7.407%	64	6,426	-38.000%
2026-04-17	1.0500	1.2600	1.0500	1.0800	+9.091%	248	6,387	-42.593%
2026-04-16	0.9700	1.0600	0.9700	0.9900	+23.750%	25	6,465	-37.374%
2026-04-14	0.9000	0.9000	0.8000	0.8000	-5.882%	8	6,475	-22.500%
2026-04-13	0.7100	0.8500	0.7100	0.8500	+11.842%	12	6,477	-27.059%
2026-04-10	0.7800	0.7800	0.7600	0.7600	+16.923%	2	6,466	-18.421%
2026-04-08	0.6800	0.7200	0.6300	0.6500	-2.985%	85	6,464	-4.615%
2026-04-07	0.7000	0.7000	0.6500	0.6700	-12.987%	278	6,416	-7.463%
2026-04-06	0.7700	0.7700	0.7700	0.7700	+11.594%	1	6,286	-19.481%
2026-04-01	0.8000	0.8000	0.6900	0.6900	-9.211%	4	6,285	-10.145%
2026-03-31	0.6600	0.7700	0.6500	0.7600	+15.152%	55	6,292	-18.421%
2026-03-30	0.8200	0.8200	0.6600	0.6600	-12.000%	1,350	6,244	-6.061%
2026-03-27	0.7500	0.7500	0.7500	0.7500	-7.407%	21	6,733	-17.333%
2026-03-26	0.8400	0.8500	0.8100	0.8100	-7.955%	111	6,733	-23.457%
2026-03-25	0.9200	0.9200	0.8800	0.8800	-2.222%	7	6,724	-29.545%
2026-03-24	0.8800	0.9300	0.8500	0.9000	-10.000%	26	6,717	-31.111%
2026-03-23	1.0500	1.0700	1.0000	1.0000	+20.482%	11	6,703	-38.000%
2026-03-20	0.8300	0.8600	0.8300	0.8300	-20.192%	50	6,702	-25.301%
2026-03-19	1.2000	1.2700	0.9500	1.0400	+14.286%	359	6,726	-40.385%
2026-03-18	1.0000	1.0000	0.8700	0.9100	-8.081%	106	6,686	-31.868%
2026-03-17	0.9900	0.9900	0.9900	0.9900	+10.000%	20	6,690	-37.374%
2026-03-16	0.9400	0.9400	0.8700	0.9000	0.000%	11	6,690	-31.111%
2026-03-13	1.0400	1.0400	0.8500	0.9000	-10.000%	49	6,681	-31.111%
2026-03-12	1.1600	1.1600	1.0000	1.0000	-15.966%	24	6,677	-38.000%
2026-03-11	1.3100	1.3100	1.1900	1.1900	-9.160%	130	6,668	-47.899%
2026-03-10	1.5000	1.5000	1.2900	1.3100	+16.964%	79	6,796	-52.672%
2026-03-09	1.1000	1.1200	1.1000	1.1200	+6.667%	5	6,721	-44.643%
2026-03-06	1.0000	1.0500	1.0000	1.0500	+6.061%	24	6,718	-40.952%
2026-03-05	0.9200	0.9900	0.8900	0.9900	+2.062%	53	6,695	-37.374%
2026-03-04	1.0000	1.0100	0.9700	0.9700	-3.000%	24	6,661	-36.082%
2026-03-03	0.9300	1.0500	0.9300	1.0000	+3.093%	68	6,647	-38.000%
2026-03-02	1.1500	1.1500	0.9700	0.9700	-11.818%	21	6,635	-36.082%
2026-02-27	1.0000	1.1000	1.0000	1.1000	-3.509%	169	6,635	-43.636%
2026-02-26	1.1000	1.1600	1.0000	1.1400	+10.680%	46	6,509	-45.614%
2026-02-25	1.1200	1.1200	1.0300	1.0300	-8.036%	62	6,429	-39.806%
2026-02-24	1.1500	1.1500	1.1000	1.1200	+8.738%	9	6,429	-44.643%
2026-02-23	1.0300	1.0300	1.0300	1.0300	-5.505%	20	6,427	-39.806%
2026-02-20	1.1700	1.1700	1.0900	1.0900	-10.656%	51	6,441	-43.119%
2026-02-19	1.2100	1.2200	1.1100	1.2200	-13.475%	31	6,427	-49.180%
2026-02-18	1.6500	1.6500	1.4100	1.4100	-13.497%	31	6,425	-56.028%
2026-02-17	1.8000	1.8500	1.5500	1.6300	-13.757%	90	6,420	-61.963%
2026-02-13	2.0000	2.1100	1.5400	1.8900	+80.000%	341	6,329	-67.196%
2026-02-12	1.1300	1.1300	1.0500	1.0500	-7.895%	24	6,329	-40.952%
2026-02-11	1.2500	1.2500	1.1000	1.1400	-8.800%	61	6,319	-45.614%
2026-02-10	1.3000	1.4000	1.2500	1.2500	+4.167%	22	6,268	-50.400%
2026-02-09	1.2300	1.2300	1.2000	1.2000	+0.840%	11	6,259	-48.333%
2026-02-06	1.1900	1.1900	1.1900	1.1900	+30.769%	10	6,259	-47.899%
2026-02-05	1.0500	1.0500	0.8700	0.9100	-9.901%	301	6,259	-31.868%
2026-02-03	1.0200	1.0200	0.9800	1.0100	-8.182%	16	5,984	-38.614%
2026-02-02	1.1400	1.1400	1.0500	1.1000	0.000%	10	5,980	-43.636%
2026-01-30	1.2000	1.2500	1.0900	1.1000	-12.000%	107	5,976	-43.636%
2026-01-29	1.2900	1.2900	1.2500	1.2500	+3.306%	9	5,975	-50.400%
2026-01-28	1.2000	1.2100	1.1600	1.2100	+0.833%	30	5,973	-48.760%
2026-01-27	1.3500	1.3500	1.2000	1.2000	-9.774%	9	5,979	-48.333%
2026-01-26	1.3100	1.3800	1.3100	1.3300	-6.993%	47	5,975	-53.383%
2026-01-23	1.4500	1.4800	1.3800	1.4300	-10.625%	97	5,990	-56.643%
2026-01-22	1.6900	1.7000	1.6000	1.6000	0.000%	73	6,019	-61.250%
2026-01-21	1.3500	1.6000	1.3500	1.6000	+8.108%	30	6,021	-61.250%
2026-01-20	1.6000	1.6000	1.4500	1.4800	-10.303%	63	6,016	-58.108%
2026-01-16	1.7400	1.7400	1.5900	1.6500	-8.840%	94	5,999	-62.424%
2026-01-15	1.7700	2.0000	1.7300	1.8100	-10.396%	582	5,999	-65.746%
2026-01-14	2.4100	2.4100	1.8800	2.0200	-18.219%	884	6,196	-69.307%
2026-01-13	2.5000	2.5200	2.4700	2.4700	-3.516%	38	6,082	-74.899%
2026-01-12	2.4500	2.6500	2.4500	2.5600	-1.538%	120	6,083	-75.781%
2026-01-09	2.8900	2.8900	2.6000	2.6000	-11.864%	223	5,977	-76.154%
2026-01-08	3.0100	3.2500	2.9500	2.9500	-4.839%	453	5,978	-78.983%
2026-01-07	2.7000	3.1100	2.7000	3.1000	+8.392%	31	5,607	-80.000%
2026-01-06	3.0200	3.0200	2.7500	2.8600	+2.143%	21	5,594	-78.322%
2026-01-05	2.8700	2.9900	2.8000	2.8000	-2.098%	73	5,590	-77.857%
2026-01-02	3.2300	3.3500	2.8000	2.8600	-4.667%	286	5,549	-78.322%
2025-12-31	2.9600	3.1000	2.9500	3.0000	+4.167%	10	5,548	-79.333%
2025-12-30	2.9900	3.0000	2.8300	2.8800	-17.714%	245	5,548	-78.472%
2025-12-29	3.4000	3.6000	3.3200	3.5000	-0.285%	29	5,425	-82.286%
2025-12-26	3.9500	3.9500	3.5100	3.5100	-8.594%	43	5,422	-82.336%
2025-12-24	3.7000	3.8400	3.6500	3.8400	+5.205%	3	5,398	-83.854%
2025-12-23	3.9000	4.0000	3.5700	3.6500	-12.048%	202	5,398	-83.014%
2025-12-22	4.0600	4.6000	4.0600	4.1500	-4.157%	115	5,306	-85.060%
2025-12-19	3.5400	4.7500	3.5400	4.3300	+25.145%	1,022	5,364	-85.681%
2025-12-18	2.7600	3.5000	2.6900	3.4600	+44.167%	68	5,760	-82.081%
2025-12-17	2.5900	2.5900	2.4000	2.4000	-4.000%	90	5,739	-74.167%
2025-12-16	2.7300	2.8000	2.5000	2.5000	-12.587%	676	5,724	-75.200%
2025-12-15	2.6600	3.0000	2.6600	2.8600	+8.745%	64	5,146	-78.322%
2025-12-12	2.7700	3.1000	2.6300	2.6300	+33.503%	108	5,137	-76.426%
2025-12-11	2.1200	2.3000	1.8000	1.9700	-13.216%	129	5,096	-68.528%
2025-12-10	2.4000	2.5000	2.2700	2.2700	-0.873%	35	5,129	-72.687%
2025-12-09	2.2900	2.2900	2.2600	2.2900	0.000%	17	5,129	-72.926%
2025-12-08	2.2000	2.2900	2.1300	2.2900	-10.196%	12	5,118	-72.926%
2025-12-05	2.4000	2.7000	2.4000	2.5500	-1.923%	39	5,112	-75.686%
2025-12-04	2.5300	2.6500	2.3000	2.6000	+4.000%	174	5,115	-76.154%
2025-12-03	2.3000	2.5000	2.2700	2.5000	+4.603%	89	5,068	-75.200%
2025-12-02	2.2000	2.3900	2.2000	2.3900	+19.500%	17	4,999	-74.059%
2025-12-01	2.0500	2.2700	2.0000	2.0000	-10.314%	20	5,000	-69.000%
2025-11-28	1.9000	2.2300	1.9000	2.2300	+21.858%	21	4,985	-72.197%
2025-11-26	1.7500	1.8300	1.7500	1.8300	+13.665%	48	4,978	-66.120%
2025-11-25	1.5500	1.6100	1.5400	1.6100	+8.784%	11	4,978	-61.491%
2025-11-24	1.4900	1.5600	1.4700	1.4800	-0.671%	40	4,975	-58.108%
2025-11-21	1.4800	1.4900	1.2000	1.4900	+6.429%	190	4,971	-58.389%
2025-11-20	1.7000	1.7600	1.4000	1.4000	-2.778%	416	4,809	-55.714%
2025-11-19	1.5300	1.5500	1.4100	1.4400	-8.861%	99	4,484	-56.944%
2025-11-18	1.5000	1.6200	1.4900	1.5800	+5.333%	58	4,473	-60.759%
2025-11-17	1.5900	1.5900	1.5000	1.5000	-9.091%	21	4,472	-58.667%
2025-11-14	1.8000	1.9100	1.6500	1.6500	-17.910%	38	4,479	-62.424%
2025-11-13	2.0700	2.2400	2.0100	2.0100	-12.609%	38	4,463	-69.154%
2025-11-12	2.2900	2.3000	2.0000	2.3000	-7.631%	330	4,478	-73.043%
2025-11-11	1.7900	2.5000	1.6000	2.4900	+46.471%	430	4,194	-75.100%
2025-11-10	1.3600	1.8000	1.2000	1.7000	+36.000%	2,922	4,012	-63.529%
2025-11-07	1.1000	1.2800	1.0800	1.2500	-3.101%	36	3,966	-50.400%
2025-11-06	0.9000	1.6500	0.9000	1.2900	-10.417%	271	4,170	-51.938%
2025-11-05	1.1000	1.4700	1.1000	1.4400	+60.000%	70	4,141	-56.944%
2025-11-04	0.9400	0.9400	0.9000	0.9000	-12.621%	24	4,156	-31.111%
2025-11-03	1.0300	1.0300	1.0300	1.0300	+8.421%	7	4,156	-39.806%
2025-10-30	0.9500	0.9500	0.9500	0.9500	-32.143%	10	4,156	-34.737%
2025-10-29	1.0100	1.4000	0.9700	1.4000	+35.922%	306	4,156	-55.714%
2025-10-28	0.9900	1.0300	0.9600	1.0300	+3.000%	51	4,307	-39.806%
2025-10-27	0.9000	1.0000	0.9000	1.0000	+11.111%	38	4,249	-38.000%
2025-10-24	0.9000	0.9000	0.9000	0.9000	+2.273%	15	4,249	-31.111%
2025-10-23	0.8800	0.8800	0.8800	0.8800	-8.333%	5	4,234	-29.545%
2025-10-20	0.9600	0.9600	0.9600	0.9600	+1.053%	160	4,234	-35.417%
2025-10-17	0.9900	0.9900	0.9500	0.9500	+5.556%	8	4,105	-34.737%
2025-10-16	0.9000	0.9000	0.9000	0.9000	-11.765%	2	4,105	-31.111%
2025-10-15	1.0200	1.0200	1.0200	1.0200	+0.990%	10	4,107	-39.216%
2025-10-14	0.9200	1.0100	0.9200	1.0100	+6.316%	32	4,097	-38.614%
2025-10-13	0.9500	0.9500	0.9500	0.9500	-4.040%	3	4,079	-34.737%
2025-10-10	0.9500	0.9900	0.8600	0.9900	+10.000%	49	4,076	-37.374%
2025-10-09	0.9000	0.9200	0.9000	0.9000	-6.250%	49	4,058	-31.111%
2025-10-08	0.9200	0.9900	0.9200	0.9600	+3.226%	479	4,048	-35.417%
2025-10-07	1.0300	1.1700	0.9300	0.9300	-7.000%	549	3,581	-33.333%
2025-10-06	1.0200	1.0400	1.0000	1.0000	+6.383%	192	3,581	-38.000%
2025-10-03	1.0000	1.0000	0.9400	0.9400	-6.000%	366	3,399	-34.043%
2025-10-02	0.9700	1.0000	0.9700	1.0000	-19.355%	11	3,045	-38.000%
2025-09-30	1.2900	1.2900	1.1100	1.2400	-11.429%	70	3,036	-50.000%
2025-09-29	1.3500	1.4200	1.3500	1.4000	-9.091%	9	3,046	-55.714%
2025-09-25	1.2500	1.5900	1.2500	1.5400	-1.282%	54	3,047	-59.740%
2025-09-24	1.2500	1.5600	1.2500	1.5600	+13.043%	17	3,079	-60.256%
2025-09-23	1.3500	1.4300	1.3300	1.3800	+2.985%	20	3,092	-55.072%
2025-09-22	1.2000	1.3400	1.1600	1.3400	+20.721%	136	3,104	-53.731%
2025-09-19	1.0900	1.1100	1.0500	1.1100	-5.932%	16	3,092	-44.144%
2025-09-18	1.0400	1.2100	1.0000	1.1800	+13.462%	19	3,092	-47.458%
2025-09-17	1.0500	1.0500	0.9800	1.0400	-1.887%	83	3,087	-40.385%
2025-09-16	1.0700	1.1000	1.0600	1.0600	+23.256%	3	3,085	-41.509%
2025-09-15	0.8900	0.8900	0.8300	0.8600	+3.614%	41	3,084	-27.907%
2025-09-12	0.7800	0.8300	0.7000	0.8300	-17.000%	55	3,073	-25.301%
2025-09-11	1.0100	1.0400	1.0000	1.0000	+9.890%	13	3,075	-38.000%
2025-09-10	0.9100	0.9100	0.9100	0.9100	-1.087%	2	3,074	-31.868%
2025-09-09	0.9300	0.9300	0.8600	0.9200	-1.075%	144	3,076	-32.609%
2025-09-08	0.9300	0.9300	0.9300	0.9300	+3.333%	1	2,995	-33.333%
2025-09-05	0.7500	0.9000	0.7500	0.9000	+12.500%	2	2,995	-31.111%
2025-09-04	1.2200	1.2200	0.8000	0.8000	-24.528%	3	2,996	-22.500%
2025-09-03	1.1000	1.1000	1.0600	1.0600	+24.706%	12	2,996	-41.509%
2025-09-02	0.7700	0.8500	0.7400	0.8500	+16.438%	97	3,005	-27.059%
2025-08-28	0.7300	0.7300	0.7300	0.7300	-8.750%	1	3,005	-15.068%
2025-08-27	0.8000	0.8000	0.8000	0.8000	+3.896%	1	3,004	-22.500%
2025-08-25	0.7000	0.7700	0.7000	0.7700	+10.000%	27	3,004	-19.481%
2025-08-22	0.7000	0.7000	0.7000	0.7000	+16.667%	2	3,002	-11.429%
2025-08-20	0.6000	0.6000	0.6000	0.6000	0.000%	53	3,002	+3.333%
2025-08-18	0.6000	0.6000	0.6000	0.6000	-6.250%	2	3,055	+3.333%
2025-08-15	0.6400	0.6400	0.6400	0.6400	+10.345%	100	3,056	-3.125%
2025-08-14	0.5800	0.5800	0.5800	0.5800	-6.452%	1	3,030	+6.897%
2025-08-13	0.5600	0.6200	0.5600	0.6200	+6.897%	27	3,031	0.000%
2025-08-08	0.6500	0.6500	0.5800	0.5800	-3.333%	6	3,029	+6.897%
2025-08-07	0.6400	0.6400	0.6000	0.6000	+1.695%	10	3,029	+3.333%
2025-08-06	0.6500	0.6700	0.5900	0.5900	-15.714%	27	3,024	+5.085%
2025-08-04	0.7000	0.7000	0.7000	0.7000	-9.091%	3	3,046	-11.429%
2025-08-01	0.7600	0.7700	0.7600	0.7700	-8.333%	50	3,047	-19.481%
2025-07-30	0.8400	0.8400	0.8400	0.8400	-5.618%	5	3,025	-26.190%
2025-07-29	0.8900	0.9300	0.8600	0.8900	-11.881%	18	3,030	-30.337%
2025-07-28	1.0000	1.0300	1.0000	1.0100	+1.000%	13	3,033	-38.614%
2025-07-24	1.0000	1.0000	1.0000	1.0000	-11.504%	2	3,024	-38.000%
2025-07-23	1.1300	1.1300	1.1300	1.1300	-1.739%	5	3,026	-45.133%
2025-07-22	1.0000	1.2000	1.0000	1.1500	0.000%	20	3,026	-46.087%
2025-07-21	1.1500	1.1500	1.0600	1.1500	+9.524%	9	3,030	-46.087%
2025-07-18	1.0500	1.0600	1.0500	1.0500	+16.667%	31	3,030	-40.952%
2025-07-17	0.7800	0.9800	0.7800	0.9000	+18.421%	407	3,018	-31.111%
2025-07-16	0.8100	1.0000	0.7500	0.7600	-15.556%	48	2,882	-18.421%
2025-07-15	0.8700	0.9000	0.8600	0.9000	-12.621%	8	2,894	-31.111%
2025-07-08	0.9800	1.1000	0.9700	1.0300	+3.000%	19	2,899	-39.806%
2025-07-02	1.0700	1.0700	1.0000	1.0000	-8.257%	2	2,890	-38.000%
2025-07-01	1.1000	1.1000	1.0900	1.0900	-9.167%	10	3,017	-43.119%
2025-06-30	0.8000	1.2000	0.8000	1.2000	-3.226%	214	3,013	-48.333%
2025-06-27	1.2400	1.2400	1.2400	1.2400	-7.463%	1	2,814	-50.000%
2025-06-26	1.3400	1.3400	1.3400	1.3400	-0.741%	1	2,814	-53.731%
2025-06-25	1.3300	1.3500	1.3300	1.3500	-2.878%	19	2,815	-54.074%
2025-06-24	1.3900	1.3900	1.3900	1.3900	-2.113%	1	2,826	-55.396%
2025-06-23	1.4500	1.4500	1.4200	1.4200	+5.970%	9	2,826	-56.338%
2025-06-20	1.3400	1.3400	1.3400	1.3400	-3.597%	4	2,824	-53.731%
2025-06-18	1.3900	1.3900	1.3900	1.3900	+5.303%	1	2,821	-55.396%
2025-06-17	1.3200	1.3200	1.3200	1.3200	+9.091%	9	2,821	-53.030%
2025-06-16	1.2100	1.2100	1.2100	1.2100	-20.915%	1	2,830	-48.760%
2025-06-12	1.5100	1.5900	1.5100	1.5300	-3.165%	10	2,831	-59.477%
2025-06-11	1.6400	1.6400	1.5800	1.5800	-9.714%	11	2,834	-60.759%
2025-06-10	1.6100	1.7500	1.5800	1.7500	+6.061%	7	2,825	-64.571%
2025-06-09	1.4600	1.6500	1.4600	1.6500	+17.021%	100	2,822	-62.424%
2025-06-05	1.4300	1.5000	1.4100	1.4100	-8.442%	16	2,794	-56.028%
2025-06-04	1.5400	1.5400	1.5400	1.5400	-1.911%	70	2,794	-59.740%
2025-06-03	1.6000	1.6000	1.5700	1.5700	+4.667%	7	2,724	-60.510%
2025-06-02	1.5300	1.5300	1.5000	1.5000	-17.127%	23	2,721	-58.667%
2025-05-30	1.8000	1.8100	1.7600	1.8100	-0.549%	14	2,744	-65.746%
2025-05-29	1.9800	1.9800	1.8200	1.8200	-9.000%	15	2,741	-65.934%
2025-05-28	2.0000	2.0000	2.0000	2.0000	+4.712%	1	2,736	-69.000%
2025-05-27	1.8000	1.9100	1.8000	1.9100	-5.446%	206	2,736	-67.539%
2025-05-23	2.0400	2.0400	1.9900	2.0200	-8.182%	26	2,742	-69.307%
2025-05-22	2.1400	2.2200	2.1300	2.2000	-3.930%	50	2,742	-71.818%
2025-05-21	2.5100	2.5500	2.2300	2.2900	-10.196%	17	2,758	-72.926%
2025-05-20	2.4000	2.6100	2.4000	2.5500	+10.870%	33	2,759	-75.686%
2025-05-19	2.0800	2.3000	2.0800	2.3000	+9.524%	12	2,740	-73.043%
2025-05-16	2.0000	2.1000	1.9300	2.1000	+6.061%	160	2,736	-70.476%
2025-05-15	1.8300	1.9800	1.8300	1.9800	+11.236%	3	2,798	-68.687%
2025-05-14	1.7000	1.7800	1.7000	1.7800	-1.111%	127	2,799	-65.169%
2025-05-13	1.7400	1.8000	1.7400	1.8000	+0.559%	24	2,870	-65.556%
2025-05-12	1.7000	1.8000	1.7000	1.7900	+4.678%	5	2,892	-65.363%
2025-05-09	1.5700	1.7400	1.5700	1.7100	+31.538%	222	2,893	-63.743%
2025-05-08	1.3200	1.5000	1.3000	1.3000	+10.169%	153	2,903	-52.308%
2025-05-07	1.4100	1.4100	1.1500	1.1800	-19.178%	54	2,992	-47.458%
2025-05-06	1.4900	1.4900	1.4300	1.4600	0.000%	21	2,991	-57.534%
2025-05-05	1.4700	1.4700	1.4600	1.4600	-11.515%	28	2,978	-57.534%
2025-05-02	1.5900	1.6500	1.5900	1.6500	0.000%	8	2,966	-62.424%
2025-05-01	1.5600	1.7000	1.5600	1.6500	+5.096%	43	2,966	-62.424%
2025-04-30	1.4500	1.5700	1.4500	1.5700	+11.348%	21	2,961	-60.510%
2025-04-29	1.5000	1.5000	1.4100	1.4100	+7.634%	4	2,945	-56.028%
2025-04-28	1.3400	1.3400	1.3100	1.3100	+7.377%	6	2,943	-52.672%
2025-04-25	1.2100	1.2200	1.2100	1.2200	+6.087%	20	2,943	-49.180%
2025-04-24	1.1500	1.1500	1.1500	1.1500	-1.709%	45	2,943	-46.087%
2025-04-23	1.2000	1.2000	1.1600	1.1700	-7.143%	100	2,988	-47.009%
2025-04-16	1.2600	1.2600	1.2600	1.2600	+0.800%	5	3,080	-50.794%
2025-04-15	1.3000	1.3000	1.1800	1.2500	-3.846%	33	3,085	-50.400%
2025-04-11	1.3000	1.3000	1.3000	1.3000	+18.182%	2	3,087	-52.308%
2025-04-10	1.1000	1.1000	1.1000	1.1000	-14.063%	32	3,086	-43.636%
2025-04-09	1.2000	1.2800	1.2000	1.2800	+4.918%	20	3,093	-51.563%
2025-04-07	1.2400	1.3000	1.2200	1.2200	-5.426%	70	3,103	-49.180%
2025-04-04	1.1300	1.2900	1.1300	1.2900	+1.575%	86	3,103	-51.938%
2025-04-03	1.3400	1.3400	1.2700	1.2700	-30.220%	21	3,105	-51.181%
2025-04-01	1.9000	1.9000	1.8200	1.8200	+18.954%	10	3,106	-65.934%
2025-03-28	1.7000	1.7000	1.5200	1.5300	-3.165%	224	3,115	-59.477%
2025-03-27	1.5000	1.7600	1.5000	1.5800	+22.481%	86	3,199	-60.759%
2025-03-26	1.4500	1.4500	1.2600	1.2900	-4.444%	114	3,217	-51.938%
2025-03-25	1.3300	1.3500	1.2500	1.3500	+1.504%	76	3,255	-54.074%
2025-03-24	1.6200	1.6200	1.2500	1.3300	+20.909%	120	3,329	-53.383%
2025-03-21	1.2000	1.2200	1.1000	1.1000	+3.774%	20	3,370	-43.636%
2025-03-20	1.0500	1.0800	1.0200	1.0600	-17.188%	12	3,370	-41.509%
2025-03-18	1.1600	1.2900	1.1600	1.2800	+18.519%	37	3,365	-51.563%
2025-03-17	1.1100	1.1100	1.0800	1.0800	+6.931%	2	3,390	-42.593%
2025-03-14	1.0400	1.0400	1.0100	1.0100	-2.885%	802	3,389	-38.614%
2025-03-13	0.9900	1.0600	0.9900	1.0400	-6.306%	12	3,018	-40.385%
2025-03-12	1.1400	1.1500	1.0600	1.1100	+7.767%	221	3,018	-44.144%
2025-03-11	1.0100	1.0800	1.0100	1.0300	-13.445%	11	2,923	-39.806%
2025-03-10	1.1500	1.1900	1.1500	1.1900	+0.847%	2	2,924	-47.899%
2025-03-07	1.1100	1.1800	1.1100	1.1800	-3.279%	520	2,923	-47.458%
2025-03-06	1.2300	1.2300	1.2100	1.2200	-6.154%	260	2,769	-49.180%
2025-03-05	1.2200	1.3000	1.1900	1.3000	+1.563%	9	2,769	-52.308%
2025-03-04	1.2500	1.3000	1.1900	1.2800	-23.810%	72	2,770	-51.563%
2025-03-03	1.5100	1.6800	1.2600	1.6800	-20.000%	28	2,744	-63.095%
2025-02-28	1.4900	2.1000	1.4900	2.1000	+53.285%	24	2,743	-70.476%
2025-02-27	1.2900	1.5000	1.2900	1.3700	+3.788%	33	2,751	-54.745%
2025-02-26	1.4500	1.4500	1.3200	1.3200	-2.222%	16	2,774	-53.030%
2025-02-25	1.4100	1.4100	1.3500	1.3500	-9.396%	43	2,760	-54.074%
2025-02-24	1.5700	1.5900	1.4800	1.4900	-20.321%	45	2,760	-58.389%
2025-02-21	1.9500	2.4300	1.8700	1.8700	-15.766%	26	2,740	-66.845%
2025-02-20	2.1700	2.2200	2.0800	2.2200	-1.333%	50	2,738	-72.072%
2025-02-19	2.4000	2.4000	2.2500	2.2500	-10.000%	24	2,690	-72.444%
2025-02-18	2.2000	2.5000	2.2000	2.5000	+6.383%	18	2,673	-75.200%
2025-02-14	2.1300	2.3700	2.1300	2.3500	+16.337%	22	2,663	-73.617%
2025-02-13	2.0200	2.0200	2.0200	2.0200	+12.849%	9	2,663	-69.307%
2025-02-12	1.7500	1.8200	1.7500	1.7900	+2.286%	9	2,663	-65.363%
2025-02-11	1.8500	1.8700	1.7500	1.7500	-7.895%	121	2,664	-64.571%
2025-02-10	1.9400	1.9400	1.9000	1.9000	+6.145%	2	2,653	-67.368%
2025-02-07	1.8900	1.8900	1.7900	1.7900	-1.105%	4	2,655	-65.363%
2025-02-06	1.9000	1.9000	1.8100	1.8100	-8.586%	10	2,653	-65.746%
2025-02-04	1.9000	1.9800	1.9000	1.9800	+5.319%	3	2,663	-68.687%
2025-02-03	1.7600	1.9000	1.7600	1.8800	-6.000%	18	2,662	-67.021%
2025-01-31	2.0000	2.0000	2.0000	2.0000	+5.263%	30	2,659	-69.000%
2025-01-30	1.9000	1.9000	1.9000	1.9000	+2.703%	1	2,654	-67.368%
2025-01-29	1.7700	1.9200	1.7700	1.8500	-9.756%	6	2,653	-66.486%
2025-01-27	2.0500	2.0500	2.0500	2.0500	+7.895%	2	2,650	-69.756%
2025-01-24	1.9000	1.9000	1.9000	1.9000	-4.040%	2	2,648	-67.368%
2025-01-23	1.9200	1.9800	1.8400	1.9800	-1.000%	130	2,648	-68.687%
2025-01-22	2.1000	2.1700	2.0000	2.0000	-10.714%	41	2,627	-69.000%
2025-01-21	2.0700	2.2400	2.0700	2.2400	-21.951%	15	2,616	-72.321%
2025-01-17	2.8700	2.8700	2.8700	2.8700	+5.904%	2	2,612	-78.397%
2025-01-16	2.6900	2.7100	2.6000	2.7100	+8.835%	3	2,612	-77.122%
2025-01-15	2.5000	2.5800	2.2300	2.4900	+6.410%	2,080	2,610	-75.100%
2025-01-14	2.5000	2.5000	2.3200	2.3400	-2.500%	7	3,590	-73.504%
2025-01-13	2.3000	2.5000	2.2800	2.4000	-11.111%	690	3,588	-74.167%
2025-01-10	2.7000	2.7000	2.7000	2.7000	-3.226%	10	4,094	-77.037%
2025-01-08	2.8000	2.8000	2.7800	2.7900	-8.525%	4	4,090	-77.778%
2025-01-07	3.5000	3.5000	3.0500	3.0500	-10.294%	30	4,090	-79.672%
2025-01-06	3.4500	3.5000	3.4000	3.4000	-8.602%	7	4,111	-81.765%
2025-01-03	3.3000	3.9000	3.3000	3.7200	+45.882%	250	4,104	-83.333%
2025-01-02	2.3500	2.7300	2.3500	2.5500	-3.042%	82	4,137	-75.686%
2024-12-31	2.9600	2.9600	2.6300	2.6300	-0.379%	53	4,096	-76.426%
2024-12-30	2.7000	2.7000	2.6400	2.6400	-3.297%	24	4,096	-76.515%
2024-12-27	2.7300	2.7300	2.7300	2.7300	-5.208%	40	4,075	-77.289%
2024-12-26	2.9300	2.9300	2.8800	2.8800	+0.699%	17	4,095	-78.472%
2024-12-24	2.8600	2.8600	2.8600	2.8600	+2.878%	13	4,108	-78.322%
2024-12-23	2.8600	2.8600	2.7800	2.7800	-5.763%	17	4,108	-77.698%
2024-12-20	2.6500	2.9500	2.6500	2.9500	+11.321%	21	4,118	-78.983%
2024-12-19	2.6500	2.6500	2.6500	2.6500	+1.923%	9	4,097	-76.604%
2024-12-18	2.9200	2.9200	2.6000	2.6000	-18.750%	59	4,092	-76.154%
2024-12-17	3.5500	3.5500	3.2000	3.2000	-8.571%	21	4,123	-80.625%
2024-12-16	2.9000	3.5000	2.9000	3.5000	+20.690%	90	4,179	-82.286%
2024-12-13	2.9000	2.9000	2.9000	2.9000	0.000%	200	4,179	-78.621%
2024-12-12	2.9000	2.9000	2.9000	2.9000	+7.407%	10	4,079	-78.621%
2024-12-11	2.7000	2.7000	2.7000	2.7000	-8.784%	1	4,089	-77.037%
2024-12-10	2.7800	2.9600	2.7800	2.9600	-2.951%	5	4,087	-79.054%
2024-12-09	2.8700	3.1000	2.8700	3.0500	+22.000%	467	4,090	-79.672%
2024-12-06	2.2500	2.5000	2.2000	2.5000	+19.048%	58	3,650	-75.200%
2024-12-05	2.1000	2.2700	2.0800	2.1000	+3.960%	53	3,659	-70.476%