Dark

RIVN20261218C5
RIVN Dec 18 2026 5.00 Call (RIVN261218C00005000)
option OPRA

EOD

Sep 24, 2026

10.30+1.980%(+0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.2000	10.3300	10.2000	10.3000	+1.980%	3	732	0.000%
2026-09-23	10.1000	10.1000	10.1000	10.1000	+0.198%	2	733	+1.980%
2026-09-18	10.0800	10.0800	10.0800	10.0800	-5.174%	4	731	+2.183%
2026-09-02	10.5500	10.6300	10.5500	10.6300	-9.145%	15	731	-3.104%
2026-08-21	11.7000	11.7000	11.7000	11.7000	+12.500%	5	733	-11.966%
2026-08-19	10.4000	10.4000	10.4000	10.4000	-5.882%	2	733	-0.962%
2026-08-10	11.0500	11.0500	11.0500	11.0500	+3.756%	15	733	-6.787%
2026-08-05	10.6500	10.6500	10.6500	10.6500	0.000%	1	733	-3.286%
2026-08-03	10.6500	10.6500	10.6500	10.6500	+1.429%	4	734	-3.286%
2026-07-31	10.7500	10.7500	10.5000	10.5000	-22.509%	9	738	-1.905%
2026-07-15	13.5500	13.5500	13.5500	13.5500	+8.835%	2	729	-23.985%
2026-07-13	12.4500	12.4500	12.4500	12.4500	-17.000%	2	731	-17.269%
2026-07-06	14.1300	15.0000	14.1300	15.0000	+8.696%	4	731	-31.333%
2026-07-02	14.0000	14.2000	13.8000	13.8000	+19.481%	40	700	-25.362%
2026-06-29	11.5500	11.5500	11.5500	11.5500	-11.154%	6	700	-10.823%
2026-06-04	13.0500	13.0600	12.9500	13.0000	+0.775%	5	706	-20.769%
2026-06-03	12.9000	12.9000	12.9000	12.9000	+3.200%	5	708	-20.155%
2026-06-02	12.5000	12.5000	12.5000	12.5000	+2.796%	5	713	-17.600%
2026-06-01	12.0000	12.1600	12.0000	12.1600	+5.739%	4	718	-15.296%
2026-05-29	11.5000	11.5000	11.5000	11.5000	+11.111%	4	722	-10.435%
2026-05-28	10.3500	10.3500	10.3500	10.3500	+2.985%	5	726	-0.483%
2026-05-27	10.0500	10.0500	10.0500	10.0500	+11.419%	5	731	+2.488%
2026-05-21	9.0200	9.0200	9.0200	9.0200	+3.086%	1	736	+14.191%
2026-05-20	8.7000	8.7500	8.7000	8.7500	+2.941%	2	736	+17.714%
2026-05-18	8.7000	8.8000	8.5000	8.5000	-12.999%	17	726	+21.176%
2026-05-14	9.6000	9.7700	9.6000	9.7700	+3.386%	2	726	+5.425%
2026-05-08	9.3000	9.4500	9.3000	9.4500	-3.571%	3	725	+8.995%
2026-05-06	9.9000	9.9000	9.8000	9.8000	-0.508%	2	724	+5.102%
2026-05-04	9.8500	9.8500	9.8500	9.8500	-9.633%	1	724	+4.569%
2026-05-01	10.9000	10.9000	10.9000	10.9000	-3.540%	1	724	-5.505%
2026-04-30	11.3000	11.3000	11.3000	11.3000	-5.912%	2	724	-8.850%
2026-04-27	12.0100	12.0100	12.0100	12.0100	+1.607%	1	725	-14.238%
2026-04-24	11.8200	11.8200	11.8200	11.8200	+8.440%	1	725	-12.860%
2026-04-13	10.7300	10.9000	10.7300	10.9000	+1.869%	2	724	-5.505%
2026-04-10	10.7000	10.7000	10.7000	10.7000	+6.468%	22	724	-3.738%
2026-04-07	10.0500	10.0500	10.0500	10.0500	-5.634%	1	746	+2.488%
2026-03-20	10.6500	10.6500	10.6500	10.6500	-15.810%	1	745	-3.286%
2026-03-10	12.5500	12.6500	12.5500	12.6500	+24.631%	3	744	-18.577%
2026-02-23	10.4000	10.4000	10.1500	10.1500	-5.051%	6	744	+1.478%
2026-02-20	10.6900	10.6900	10.6900	10.6900	-17.769%	1	748	-3.648%
2026-02-13	12.9500	13.0000	12.9500	13.0000	+30.000%	2	749	-20.769%
2026-02-11	10.6500	10.6500	10.0000	10.0000	-9.091%	5	749	+3.000%
2026-02-10	11.0000	11.0000	11.0000	11.0000	+6.796%	2	748	-6.364%
2026-02-09	10.1500	10.4000	10.1500	10.3000	+6.405%	7	750	0.000%
2026-02-05	9.6700	9.6800	9.6700	9.6800	+1.895%	16	745	+6.405%
2026-02-03	9.5000	9.5000	9.5000	9.5000	-5.660%	1	729	+8.421%
2026-02-02	10.0700	10.0700	10.0700	10.0700	-2.138%	25	728	+2.284%
2026-01-30	10.2900	10.2900	10.2900	10.2900	-3.832%	1	753	+0.097%
2026-01-29	10.7000	10.7000	10.7000	10.7000	+0.469%	5	753	-3.738%
2026-01-27	10.6500	10.6500	10.6500	10.6500	-9.746%	10	758	-3.286%
2026-01-21	11.8000	11.8000	11.8000	11.8000	+1.724%	1	748	-12.712%
2026-01-20	11.6500	11.6500	11.6000	11.6000	-21.088%	6	749	-11.207%
2026-01-09	14.7000	14.7000	14.7000	14.7000	-6.369%	4	743	-29.932%
2026-01-07	15.7000	15.7000	15.7000	15.7000	+5.369%	16	739	-34.395%
2026-01-06	14.9000	14.9000	14.9000	14.9000	0.000%	10	755	-30.872%
2026-01-02	15.0000	15.0000	14.9000	14.9000	-0.667%	2	765	-30.872%
2025-12-30	15.0000	15.0000	15.0000	15.0000	-11.765%	3	765	-31.333%
2025-12-23	17.0000	17.0000	17.0000	17.0000	-4.225%	3	762	-39.412%
2025-12-22	17.7500	17.7500	17.7500	17.7500	-1.389%	1	765	-41.972%
2025-12-19	17.5300	18.0000	17.5300	18.0000	+31.772%	2	766	-42.778%
2025-12-17	13.6600	13.6600	13.6600	13.6600	-8.013%	25	769	-24.597%
2025-12-15	14.8500	14.8500	14.8500	14.8500	+1.712%	1	761	-30.640%
2025-12-12	14.0000	14.6000	14.0000	14.6000	+23.729%	3	762	-29.452%
2025-12-11	11.7100	11.8000	11.4600	11.8000	-14.182%	15	765	-12.712%
2025-12-10	13.7500	13.7500	13.7500	13.7500	0.000%	1	765	-25.091%
2025-12-05	13.9000	13.9000	13.7500	13.7500	+8.954%	7	765	-25.091%
2025-12-01	12.6200	12.6200	12.6200	12.6200	+13.387%	1	771	-18.384%
2025-11-25	11.0000	11.1300	11.0000	11.1300	+9.655%	11	772	-7.457%
2025-11-21	9.8000	10.1500	9.8000	10.1500	-1.932%	4	782	+1.478%
2025-11-19	10.3500	10.3500	10.3500	10.3500	+2.172%	1	784	-0.483%
2025-11-18	10.1300	10.1300	10.1300	10.1300	-0.686%	2	784	+1.678%
2025-11-17	10.2000	10.2000	10.2000	10.2000	-15.353%	1	784	+0.980%
2025-11-13	12.0000	12.0500	12.0000	12.0500	-7.308%	12	784	-14.523%
2025-11-11	12.5000	13.0000	12.5000	13.0000	+19.266%	3	784	-20.769%
2025-11-07	10.1500	10.9000	10.1500	10.9000	-0.909%	15	784	-5.505%
2025-11-05	10.1000	11.0000	10.1000	11.0000	+22.222%	12	774	-6.364%
2025-11-03	9.0000	9.0000	9.0000	9.0000	-0.552%	1	779	+14.444%
2025-10-31	9.0500	9.0500	9.0500	9.0500	+2.841%	1	779	+13.812%
2025-10-30	9.1000	9.1000	8.8000	8.8000	-5.882%	2	780	+17.045%
2025-10-29	9.3500	9.3500	9.3500	9.3500	+7.471%	4	778	+10.160%
2025-10-24	8.7000	8.7000	8.7000	8.7000	+1.993%	2	774	+18.391%
2025-10-23	8.5300	8.5300	8.5300	8.5300	+0.947%	2	772	+20.750%
2025-10-22	8.5700	8.5700	8.4500	8.4500	-5.587%	2	770	+21.893%
2025-10-16	8.9500	8.9500	8.9500	8.9500	+2.403%	1	769	+15.084%
2025-10-13	8.7300	8.7400	8.7300	8.7400	-0.114%	4	768	+17.849%
2025-10-10	8.7500	8.7500	8.7500	8.7500	+1.156%	20	772	+17.714%
2025-10-09	8.6500	8.6500	8.6500	8.6500	-6.789%	1	792	+19.075%
2025-10-07	9.2800	9.2800	9.2800	9.2800	+0.979%	2	793	+10.991%
2025-10-06	9.3000	9.4000	9.1900	9.1900	-0.109%	24	793	+12.078%
2025-10-02	9.0000	9.2000	9.0000	9.2000	-12.381%	4	773	+11.957%
2025-10-01	10.5000	10.5000	10.5000	10.5000	-5.149%	1	774	-1.905%
2025-09-24	11.1500	11.1500	11.0100	11.0700	-2.035%	4	775	-6.956%
2025-09-23	11.3000	11.3000	11.3000	11.3000	+4.147%	1	777	-8.850%
2025-09-22	9.9100	10.8500	9.9100	10.8500	+9.045%	4	778	-5.069%
2025-09-19	9.7200	9.9500	9.7200	9.9500	-1.970%	3	778	+3.518%
2025-09-16	10.1500	10.1500	10.1500	10.1500	+7.979%	1	779	+1.478%
2025-09-15	9.3000	9.4000	9.3000	9.4000	-6.931%	5	780	+9.574%
2025-09-11	10.1000	10.1000	10.1000	10.1000	+6.878%	1	782	+1.980%
2025-09-10	9.4500	9.4500	9.4500	9.4500	-2.073%	9	783	+8.995%
2025-09-08	9.6500	9.6500	9.6500	9.6500	-3.980%	2	792	+6.736%
2025-09-05	10.0500	10.0500	10.0500	10.0500	+8.531%	1	793	+2.488%
2025-09-04	9.2600	9.2600	9.2600	9.2600	-7.400%	5	794	+11.231%
2025-09-03	10.0000	10.0000	10.0000	10.0000	+16.279%	1	794	+3.000%
2025-08-26	8.6000	8.6000	8.6000	8.6000	+10.968%	2	795	+19.767%
2025-08-20	7.7500	7.7500	7.7500	7.7500	-2.023%	10	793	+32.903%
2025-08-15	7.9100	7.9100	7.9100	7.9100	+4.216%	2	783	+30.215%
2025-08-07	7.7000	7.7000	7.5900	7.5900	-6.757%	5	784	+35.705%
2025-08-01	8.3000	8.3000	8.1400	8.1400	-5.349%	2	785	+26.536%
2025-07-31	8.6000	8.6000	8.6000	8.6000	-2.494%	1	784	+19.767%
2025-07-30	8.8200	8.8200	8.8200	8.8200	-9.816%	1	783	+16.780%
2025-07-22	9.9800	9.9800	9.7800	9.7800	+17.126%	2	783	+5.317%
2025-07-16	8.3500	8.3500	8.3500	8.3500	-1.880%	11	784	+23.353%
2025-07-15	8.5100	8.5100	8.5100	8.5100	+0.829%	1	795	+21.034%
2025-07-14	8.4200	8.4400	8.4200	8.4400	-5.698%	2	795	+22.038%
2025-07-11	8.9500	8.9500	8.9500	8.9500	-1.214%	1	795	+15.084%
2025-07-10	9.0600	9.0600	9.0600	9.0600	+8.503%	20	796	+13.687%
2025-07-07	8.3500	8.3500	8.3500	8.3500	-4.571%	5	806	+23.353%
2025-07-02	8.9300	8.9300	8.7500	8.7500	-4.372%	36	811	+17.714%
2025-06-27	9.1500	9.1500	9.1500	9.1500	-5.475%	5	813	+12.568%
2025-06-26	9.6800	9.6800	9.6800	9.6800	-0.718%	3	818	+6.405%
2025-06-24	9.7500	9.7500	9.7500	9.7500	+1.563%	5	815	+5.641%
2025-06-23	9.6000	9.6000	9.6000	9.6000	+3.560%	1	810	+7.292%
2025-06-20	9.8700	9.8700	9.2700	9.2700	-5.888%	4	810	+11.111%
2025-06-16	9.8800	9.8800	9.8500	9.8500	-3.431%	2	810	+4.569%
2025-06-11	10.2000	10.2000	10.2000	10.2000	+3.030%	1	808	+0.980%
2025-06-09	10.0000	10.0000	9.9000	9.9000	0.000%	3	809	+4.040%
2025-06-04	9.9000	9.9000	9.9000	9.9000	-3.509%	1	809	+4.040%
2025-05-30	10.2600	10.2600	10.2600	10.2600	-5.438%	2	809	+0.390%
2025-05-29	10.8500	10.8500	10.8500	10.8500	-1.004%	1	810	-5.069%
2025-05-27	10.9600	10.9600	10.9600	10.9600	-3.436%	16	809	-6.022%
2025-05-23	11.3500	11.3500	11.3500	11.3500	-5.809%	2	825	-9.251%
2025-05-21	12.0500	12.0500	12.0500	12.0500	-5.490%	2	825	-14.523%
2025-05-20	12.5000	12.7500	12.5000	12.7500	+6.250%	3	827	-19.216%
2025-05-19	12.0000	12.0000	12.0000	12.0000	+9.091%	2	830	-14.167%
2025-05-15	11.0000	11.0000	11.0000	11.0000	+3.286%	6	832	-6.364%
2025-05-13	10.7900	10.7900	10.6500	10.6500	0.000%	5	842	-3.286%
2025-05-12	10.4300	10.6500	10.4300	10.6500	+6.287%	3	841	-3.286%
2025-05-09	10.0700	10.0700	10.0200	10.0200	+3.406%	12	844	+2.794%
2025-05-08	9.6900	9.6900	9.6900	9.6900	+11.636%	10	850	+6.295%
2025-05-07	8.6800	8.6800	8.6800	8.6800	-7.660%	20	860	+18.664%
2025-05-05	9.2500	9.4000	9.0700	9.4000	-4.082%	26	840	+9.574%
2025-05-02	9.8000	9.8000	9.8000	9.8000	-1.010%	68	835	+5.102%
2025-05-01	9.7500	10.0000	9.6200	9.9000	+3.665%	22	869	+4.040%
2025-04-30	9.3000	9.5500	9.2500	9.5500	+4.372%	18	869	+7.853%
2025-04-29	9.1500	9.1500	9.1500	9.1500	+2.235%	20	857	+12.568%
2025-04-28	8.7000	8.9500	8.7000	8.9500	+8.485%	2	847	+15.084%
2025-04-25	8.2500	8.2500	8.2500	8.2500	+10.000%	2	847	+24.848%
2025-04-22	7.5000	7.5000	7.5000	7.5000	-6.250%	2	848	+37.333%
2025-04-14	8.0000	8.0000	8.0000	8.0000	+7.383%	1	850	+28.750%
2025-04-10	7.4500	7.4500	7.4500	7.4500	-4.487%	1	851	+38.255%
2025-04-07	7.8000	7.8000	7.8000	7.8000	+3.311%	1	851	+32.051%
2025-04-03	7.5500	7.5500	7.5500	7.5500	-12.209%	5	851	+36.424%
2025-04-02	8.5700	8.6000	8.5700	8.6000	-6.522%	2	856	+19.767%
2025-04-01	9.2000	9.2000	9.2000	9.2000	+9.524%	15	854	+11.957%
2025-03-28	8.4000	8.4000	8.4000	8.4000	+4.348%	4	869	+22.619%
2025-03-26	8.5000	8.5000	8.0500	8.0500	-2.424%	2	871	+27.950%
2025-03-25	8.2500	8.2500	8.2500	8.2500	+3.125%	1	873	+24.848%
2025-03-24	8.0000	8.0000	8.0000	8.0000	+17.647%	1	874	+28.750%
2025-03-14	6.7500	6.8000	6.7500	6.8000	+1.493%	6	873	+51.471%
2025-03-13	6.7700	6.8000	6.7000	6.7000	-6.425%	6	869	+53.731%
2025-03-12	7.2500	7.2500	7.1600	7.1600	+9.313%	6	869	+43.855%
2025-03-11	7.1000	7.1000	6.5500	6.5500	-9.655%	31	865	+57.252%
2025-03-10	7.2900	7.2900	7.2500	7.2500	+1.399%	2	894	+42.069%
2025-03-06	7.1500	7.1500	7.1500	7.1500	-5.921%	1	891	+44.056%
2025-03-05	7.6000	7.6000	7.6000	7.6000	+1.333%	2	891	+35.526%
2025-03-04	7.0000	7.5000	7.0000	7.5000	-6.250%	18	889	+37.333%
2025-03-03	8.0000	8.0000	8.0000	8.0000	+3.493%	1	881	+28.750%
2025-02-28	7.7300	7.7300	7.7300	7.7300	-1.529%	2	880	+33.247%
2025-02-26	7.9000	7.9000	7.8000	7.8500	+4.806%	3	881	+31.210%
2025-02-25	7.7500	7.7500	7.4900	7.4900	-6.725%	22	880	+37.517%
2025-02-24	8.1600	8.1800	8.0000	8.0300	-7.701%	7	898	+28.269%
2025-02-21	8.8500	8.8500	8.7000	8.7000	-6.952%	102	892	+18.391%
2025-02-20	9.4500	9.4500	9.3500	9.3500	-9.223%	2	925	+10.160%
2025-02-18	10.1500	10.3000	10.1500	10.3000	+3.000%	2	925	0.000%
2025-02-14	9.6000	10.0000	9.6000	10.0000	+16.279%	4	927	+3.000%
2025-02-12	8.6000	8.6000	8.6000	8.6000	-3.911%	1	927	+19.767%
2025-02-10	9.0000	9.0000	8.9500	8.9500	+5.294%	35	926	+15.084%
2025-02-07	8.8000	8.8000	8.5000	8.5000	-5.028%	4	928	+21.176%
2025-02-06	9.2500	9.2500	8.9500	8.9500	+5.917%	56	928	+15.084%
2025-02-03	8.2200	8.6000	8.2200	8.4500	-2.874%	11	879	+21.893%
2025-01-31	8.7000	8.7000	8.7000	8.7000	0.000%	2	880	+18.391%
2025-01-30	8.7000	8.7000	8.7000	8.7000	+1.517%	11	870	+18.391%
2025-01-29	8.5700	8.5700	8.5700	8.5700	-2.057%	2	870	+20.187%
2025-01-28	8.6000	8.7500	8.6000	8.7500	-1.685%	2	872	+17.714%
2025-01-27	8.9000	8.9000	8.9000	8.9000	+4.706%	1	870	+15.730%
2025-01-23	8.6500	8.6500	8.5000	8.5000	-5.028%	11	871	+21.176%
2025-01-22	9.0300	9.1000	8.9500	8.9500	-2.186%	11	860	+15.084%
2025-01-21	9.4900	9.4900	9.1500	9.1500	-18.304%	7	866	+12.568%
2025-01-17	11.0000	11.2000	11.0000	11.2000	+9.268%	42	866	-8.036%
2025-01-16	10.2500	10.2500	10.2500	10.2500	+7.781%	1	866	+0.488%
2025-01-14	9.5100	9.5100	9.5100	9.5100	+1.711%	10	867	+8.307%
2025-01-13	9.3000	9.3500	9.3000	9.3500	-15.842%	3	877	+10.160%
2025-01-07	11.1100	11.1100	11.1100	11.1100	-5.043%	5	877	-7.291%
2025-01-06	11.8100	11.8100	11.7000	11.7000	-6.400%	22	877	-11.966%
2025-01-03	11.0000	12.5000	11.0000	12.5000	+29.803%	10	877	-17.600%
2025-01-02	9.5100	9.6300	9.5100	9.6300	+3.105%	25	882	+6.957%
2024-12-30	9.3400	9.3400	9.3400	9.3400	-8.431%	5	882	+10.278%
2024-12-26	10.1200	10.2000	10.1200	10.2000	+1.796%	6	877	+0.980%
2024-12-20	10.1000	10.1000	10.0200	10.0200	+6.596%	4	881	+2.794%
2024-12-19	9.4000	9.4000	9.4000	9.4000	-8.293%	10	885	+9.574%
2024-12-18	10.2500	10.2500	10.2500	10.2500	-7.240%	5	875	+0.488%
2024-12-17	11.0500	11.0500	11.0500	11.0500	-4.329%	1	876	-6.787%
2024-12-16	11.4000	11.5500	11.1000	11.5500	+11.594%	7	882	-10.823%
2024-12-12	10.3500	10.3500	10.3500	10.3500	+4.545%	3	882	-0.483%
2024-12-11	9.8000	9.9000	9.8000	9.9000	-1.980%	16	885	+4.040%
2024-12-10	10.4000	10.4000	10.1000	10.1000	-4.717%	7	886	+1.980%
2024-12-09	10.0000	10.7500	10.0000	10.6000	+10.995%	6	879	-2.830%
2024-12-06	9.3500	9.5500	9.3500	9.5500	+11.827%	16	885	+7.853%
2024-12-05	8.8500	8.8500	8.5000	8.5400	+1.065%	24	893	+20.609%
2024-12-04	8.4500	8.4500	8.4500	8.4500	+3.681%	1	894	+21.893%
2024-12-03	8.1500	8.1500	8.1500	8.1500	+2.516%	1	893	+26.380%
2024-12-02	8.0000	8.0000	7.9500	7.9500	-8.935%	3	894	+29.560%
2024-11-29	8.4000	8.7300	8.4000	8.7300	+5.181%	14	896	+17.984%
2024-11-27	8.5000	8.5000	8.0000	8.3000	+3.750%	6	905	+24.096%
2024-11-26	8.8000	8.8000	8.0000	8.0000	+0.883%	5	905	+28.750%
2024-11-25	7.9100	8.0000	7.9000	7.9300	+17.831%	9	902	+29.887%
2024-11-22	6.7300	6.7300	6.7300	6.7300	+3.538%	20	909	+53.046%
2024-11-21	6.6000	6.6700	6.5000	6.5000	-5.933%	9	919	+58.462%
2024-11-18	6.8000	6.9100	6.7800	6.9100	+7.298%	14	910	+49.059%
2024-11-15	6.2300	6.5000	6.2000	6.4400	-14.133%	110	924	+59.938%
2024-11-14	7.5500	7.5500	7.5000	7.5000	+4.167%	12	897	+37.333%
2024-11-12	7.2000	7.2000	7.2000	7.2000	-0.690%	1	906	+43.056%
2024-11-11	7.2500	7.2500	7.2500	7.2500	+9.023%	2	905	+42.069%
2024-11-07	6.5000	6.7000	6.5000	6.6500	+8.130%	71	907	+54.887%
2024-11-06	6.5000	6.5000	6.1500	6.1500	-15.172%	17	851	+67.480%
2024-11-04	7.2500	7.2500	7.2500	7.2500	+9.848%	1	844	+42.069%
2024-10-29	6.6000	6.6000	6.6000	6.6000	-8.840%	1	843	+56.061%
2024-10-28	7.2800	7.2800	7.2400	7.2400	+4.473%	11	844	+42.265%
2024-10-25	6.9300	6.9300	6.9300	6.9300	+1.912%	2	853	+48.629%
2024-10-22	6.7700	6.8000	6.7700	6.8000	+1.341%	3	852	+51.471%
2024-10-18	6.7100	6.7100	6.7100	6.7100	+2.443%	6	853	+53.502%
2024-10-17	6.5100	6.5500	6.5100	6.5500	-2.385%	2	850	+57.252%
2024-10-16	6.7100	6.7100	6.7100	6.7100	-2.754%	4	850	+53.502%
2024-10-11	7.0000	7.0000	6.9000	6.9000	+1.471%	96	846	+49.275%
2024-10-10	6.7500	6.8000	6.7500	6.8000	-2.158%	2	840	+51.471%
2024-10-08	6.9500	6.9500	6.9500	6.9500	0.000%	1	838	+48.201%
2024-10-07	6.7500	6.9500	6.7500	6.9500	+2.963%	6	837	+48.201%
2024-10-04	6.1500	6.7500	6.1500	6.7500	-4.930%	28	831	+52.593%
2024-10-03	7.1000	7.1000	7.1000	7.1000	+0.709%	10	839	+45.070%
2024-10-02	6.9500	7.0500	6.9500	7.0500	+3.676%	2	829	+46.099%
2024-10-01	7.0000	7.0000	6.8000	6.8000	-11.111%	14	828	+51.471%
2024-09-30	7.6500	7.6500	7.6500	7.6500	+0.658%	2	817	+34.641%
2024-09-27	7.7000	7.7000	7.6000	7.6000	+5.556%	4	815	+35.526%
2024-09-25	7.8000	7.8000	7.2000	7.2000	-8.861%	5	815	+43.056%
2024-09-24	7.9000	7.9000	7.9000	7.9000	+1.282%	2	810	+30.380%
2024-09-23	7.9500	8.0900	7.8000	7.8000	0.000%	12	808	+32.051%
2024-09-20	8.8000	8.8000	7.8000	7.8000	-11.864%	24	797	+32.051%
2024-09-18	8.8500	8.8500	8.8500	8.8500	-5.348%	1	785	+16.384%
2024-09-16	9.3500	9.3500	9.3500	9.3500	-2.401%	1	784	+10.160%
2024-09-13	9.5800	9.5800	9.5800	9.5800	-1.542%	4	785	+7.516%
2024-09-11	9.7300	9.7300	9.7300	9.7300	+8.231%	1	787	+5.858%
2024-09-10	8.8500	8.9900	8.8000	8.9900	-1.749%	6	786	+14.572%
2024-09-09	9.1500	9.1500	9.1500	9.1500	-0.543%	2	789	+12.568%
2024-09-06	9.8000	9.8300	9.1000	9.2000	-5.350%	92	787	+11.957%
2024-09-05	9.7700	9.7700	9.7200	9.7200	+2.316%	4	782	+5.967%
2024-09-04	9.5000	9.5000	9.5000	9.5000	+5.556%	1	779	+8.421%
2024-09-03	9.0000	9.0000	9.0000	9.0000	-8.350%	2	780	+14.444%
2024-08-30	10.2000	10.2000	9.8000	9.8200	-1.800%	16	779	+4.888%
2024-08-29	10.0000	10.0000	10.0000	10.0000	+3.627%	1	779	+3.000%
2024-08-28	9.6500	9.6500	9.6500	9.6500	-5.392%	1	780	+6.736%
2024-08-27	10.1500	10.3000	10.1500	10.2000	-1.449%	17	779	+0.980%
2024-08-26	10.5000	10.6000	10.3500	10.3500	+6.154%	3	787	-0.483%
2024-08-23	9.8000	9.8000	9.7500	9.7500	+7.143%	4	788	+5.641%
2024-08-22	9.1000	9.1000	9.1000	9.1000	0.000%	1	788	+13.187%
2024-08-21	9.0500	9.1300	9.0000	9.1000	-1.622%	45	787	+13.187%
2024-08-20	9.6600	9.6600	9.2500	9.2500	-2.013%	8	798	+11.351%
2024-08-19	9.4400	9.4400	9.4400	9.4400	+2.054%	2	790	+9.110%
2024-08-16	9.2500	9.2500	9.2000	9.2500	-6.566%	16	788	+11.351%
2024-08-15	9.9000	9.9000	9.9000	9.9000	+6.452%	6	780	+4.040%
2024-08-14	9.6400	9.6400	9.3000	9.3000	-1.064%	8	774	+10.753%
2024-08-13	9.6100	9.7000	9.4000	9.4000	-13.444%	17	766	+9.574%
2024-08-08	10.9000	10.9000	10.8600	10.8600	+10.478%	3	749	-5.157%
2024-08-07	10.2000	10.3000	9.8300	9.8300	-8.558%	27	746	+4.781%
2024-08-06	10.7500	10.7500	10.7500	10.7500	+1.415%	4	720	-4.186%
2024-08-05	10.6000	10.6000	10.6000	10.6000	+2.913%	1	716	-2.830%
2024-08-02	11.1100	11.1100	10.3000	10.3000	-8.850%	6	715	0.000%
2024-08-01	11.3000	11.3000	11.3000	11.3000	-8.871%	1	717	-8.850%
2024-07-31	12.4000	12.4000	12.4000	12.4000	-2.362%	1	718	-16.935%
2024-07-30	12.7000	12.7000	12.7000	12.7000	+2.419%	10	717	-18.898%
2024-07-26	12.4000	12.4000	12.4000	12.4000	+2.479%	10	707	-16.935%
2024-07-25	12.1000	12.1000	12.1000	12.1000	-1.224%	1	702	-14.876%
2024-07-24	12.3600	12.3600	12.1000	12.2500	-1.606%	13	703	-15.918%
2024-07-19	12.4500	12.4500	12.4500	12.4500	-4.304%	4	716	-17.269%
2024-07-17	13.0100	13.0100	13.0100	13.0100	-7.402%	10	718	-20.830%
2024-07-16	13.4400	14.0500	13.3500	14.0500	+4.151%	3	708	-26.690%
2024-07-15	13.7000	13.7000	13.1500	13.4900	-6.644%	46	707	-23.647%
2024-07-12	13.4000	14.5000	13.4000	14.4500	+14.139%	57	703	-28.720%
2024-07-11	12.5000	13.0000	12.5000	12.6600	-0.315%	24	723	-18.641%
2024-07-10	11.7000	12.7000	11.7000	12.7000	+8.547%	80	726	-18.898%
2024-07-09	11.9600	11.9600	11.7000	11.7000	+0.602%	7	790	-11.966%
2024-07-08	11.6300	11.6300	11.6300	11.6300	+2.920%	2	795	-11.436%
2024-07-03	11.3000	11.3000	11.3000	11.3000	+3.670%	2	793	-8.850%
2024-07-02	10.9000	10.9000	10.9000	10.9000	+3.318%	1	793	-5.505%
2024-07-01	10.0000	10.5500	10.0000	10.5500	+10.471%	5	794	-2.370%
2024-06-28	10.4300	10.4300	9.5000	9.5500	-4.595%	24	795	+7.853%
2024-06-27	10.3200	10.4200	10.0100	10.0100	-4.485%	5	806	+2.897%
2024-06-26	12.3200	12.3200	10.4800	10.4800	+23.294%	86	807	-1.718%
2024-06-25	7.7800	8.5000	7.7800	8.5000	+9.677%	20	851	+21.176%
2024-06-24	7.4500	7.7500	7.3500	7.7500	+8.392%	20	854	+32.903%
2024-06-21	7.2500	7.2500	7.0500	7.1500	+2.143%	33	868	+44.056%
2024-06-20	7.6500	7.6500	7.0000	7.0000	-9.677%	44	851	+47.143%
2024-06-17	7.7500	7.7500	7.7500	7.7500	+3.333%	1	829	+32.903%
2024-06-14	7.6000	7.6000	7.5000	7.5000	-6.250%	6	828	+37.333%
2024-06-13	8.0000	8.0000	8.0000	8.0000	-5.882%	1	826	+28.750%
2024-06-12	8.7000	8.7000	8.3700	8.5000	+3.030%	25	825	+21.176%
2024-06-10	8.2000	8.5000	8.2000	8.2500	-0.602%	6	813	+24.848%
2024-06-07	8.3000	8.3000	8.3000	8.3000	+1.220%	26	813	+24.096%
2024-06-06	8.0000	8.2800	8.0000	8.2000	+2.886%	8	800	+25.610%
2024-06-05	8.0000	8.0000	7.9200	7.9700	+0.886%	23	803	+29.235%
2024-06-04	8.0000	8.2000	7.8500	7.9000	-1.250%	14	780	+30.380%
2024-06-03	7.5000	8.1000	7.5000	8.0000	+6.667%	36	768	+28.750%
2024-05-30	7.4000	7.5000	7.4000	7.5000	+1.078%	4	784	+37.333%
2024-05-28	7.4500	7.4500	7.4200	7.4200	+4.213%	3	784	+38.814%
2024-05-24	7.0000	7.1200	7.0000	7.1200	+3.942%	6	783	+44.663%
2024-05-23	6.9000	6.9000	6.8500	6.8500	-7.432%	2	785	+50.365%
2024-05-22	6.9500	7.4000	6.9500	7.4000	+7.246%	10	785	+39.189%
2024-05-21	7.0000	7.1000	6.8500	6.9000	-2.266%	130	779	+49.275%
2024-05-20	7.2500	7.2500	7.0600	7.0600	-1.259%	55	674	+45.892%
2024-05-17	7.0300	7.1500	6.8500	7.1500	+2.143%	40	619	+44.056%
2024-05-16	7.0000	7.0000	7.0000	7.0000	-0.568%	1	601	+47.143%
2024-05-15	7.0000	7.0500	6.9100	7.0400	-11.447%	11	600	+46.307%
2024-05-14	8.2000	8.6000	7.9500	7.9500	+2.581%	37	589	+29.560%
2024-05-13	7.7500	7.7500	7.5000	7.7500	+11.511%	10	578	+32.903%
2024-05-10	6.8500	6.9500	6.8500	6.9500	-2.388%	14	576	+48.201%
2024-05-09	7.5500	7.5500	7.1200	7.1200	+1.714%	11	575	+44.663%
2024-05-08	6.6300	7.0000	6.4000	7.0000	-3.581%	210	565	+47.143%
2024-05-07	8.0500	8.0500	7.1500	7.2600	-1.224%	453	565	+41.873%
2024-05-06	7.4100	7.5000	7.3500	7.3500	+2.225%	29	923	+40.136%
2024-05-03	7.7400	7.7400	7.1500	7.1900	0.000%	616	896	+43.255%
2024-05-02	6.5000	7.5500	6.5000	7.1900	+9.105%	74	595	+43.255%
2024-05-01	6.3000	6.5900	6.3000	6.5900	+3.780%	73	535	+56.297%
2024-04-30	6.3200	6.6000	6.2000	6.3500	-1.550%	472	462	+62.205%
2024-04-29	6.5600	7.0000	6.4000	6.4500	+2.544%	86	683	+59.690%
2024-04-26	6.2700	6.3500	6.2300	6.2900	+6.610%	346	623	+63.752%
2024-04-25	6.0000	6.7600	5.8000	5.9000	+1.724%	146	477	+74.576%
2024-04-24	6.2000	6.2200	5.8000	5.8000	-10.769%	80	412	+77.586%
2024-04-23	6.4000	6.5200	6.3800	6.5000	+4.839%	52	348	+58.462%
2024-04-22	6.0000	6.2000	5.8500	6.2000	+1.639%	143	311	+66.129%
2024-04-19	6.2000	6.2000	6.1000	6.1000	-4.688%	3	168	+68.852%
2024-04-17	6.3500	6.4000	6.3500	6.4000	+14.286%	4	166	+60.938%
2024-04-16	6.0000	6.0000	5.6000	5.6000	-4.274%	2	164	+83.929%
2024-04-15	6.5000	6.5000	5.8500	5.8500	-10.823%	24	164	+76.068%
2024-04-12	6.7300	6.7300	6.5500	6.5600	-4.094%	20	149	+57.012%
2024-04-11	7.0500	7.0500	6.0000	6.8400	-17.091%	155	141	+50.585%
2024-04-10	8.2500	8.2500	8.2500	8.2500	0.000%	1	1	+24.848%