Dark

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

Inactive

Jul 15, 2026

13.55+8.835%(+1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	13.5500	13.5500	13.5500	13.5500	+8.835%	2	729	0.000%
2026-07-13	12.4500	12.4500	12.4500	12.4500	-17.000%	2	731	+8.835%
2026-07-06	14.1300	15.0000	14.1300	15.0000	+8.696%	4	731	-9.667%
2026-07-02	14.0000	14.2000	13.8000	13.8000	+19.481%	40	700	-1.812%
2026-06-29	11.5500	11.5500	11.5500	11.5500	-11.154%	6	700	+17.316%
2026-06-04	13.0500	13.0600	12.9500	13.0000	+0.775%	5	706	+4.231%
2026-06-03	12.9000	12.9000	12.9000	12.9000	+3.200%	5	708	+5.039%
2026-06-02	12.5000	12.5000	12.5000	12.5000	+2.796%	5	713	+8.400%
2026-06-01	12.0000	12.1600	12.0000	12.1600	+5.739%	4	718	+11.431%
2026-05-29	11.5000	11.5000	11.5000	11.5000	+11.111%	4	722	+17.826%
2026-05-28	10.3500	10.3500	10.3500	10.3500	+2.985%	5	726	+30.918%
2026-05-27	10.0500	10.0500	10.0500	10.0500	+11.419%	5	731	+34.826%
2026-05-21	9.0200	9.0200	9.0200	9.0200	+3.086%	1	736	+50.222%
2026-05-20	8.7000	8.7500	8.7000	8.7500	+2.941%	2	736	+54.857%
2026-05-18	8.7000	8.8000	8.5000	8.5000	-12.999%	17	726	+59.412%
2026-05-14	9.6000	9.7700	9.6000	9.7700	+3.386%	2	726	+38.690%
2026-05-08	9.3000	9.4500	9.3000	9.4500	-3.571%	3	725	+43.386%
2026-05-06	9.9000	9.9000	9.8000	9.8000	-0.508%	2	724	+38.265%
2026-05-04	9.8500	9.8500	9.8500	9.8500	-9.633%	1	724	+37.563%
2026-05-01	10.9000	10.9000	10.9000	10.9000	-3.540%	1	724	+24.312%
2026-04-30	11.3000	11.3000	11.3000	11.3000	-5.912%	2	724	+19.912%
2026-04-27	12.0100	12.0100	12.0100	12.0100	+1.607%	1	725	+12.823%
2026-04-24	11.8200	11.8200	11.8200	11.8200	+8.440%	1	725	+14.636%
2026-04-13	10.7300	10.9000	10.7300	10.9000	+1.869%	2	724	+24.312%
2026-04-10	10.7000	10.7000	10.7000	10.7000	+6.468%	22	724	+26.636%
2026-04-07	10.0500	10.0500	10.0500	10.0500	-5.634%	1	746	+34.826%
2026-03-20	10.6500	10.6500	10.6500	10.6500	-15.810%	1	745	+27.230%
2026-03-10	12.5500	12.6500	12.5500	12.6500	+24.631%	3	744	+7.115%
2026-02-23	10.4000	10.4000	10.1500	10.1500	-5.051%	6	744	+33.498%
2026-02-20	10.6900	10.6900	10.6900	10.6900	-17.769%	1	748	+26.754%
2026-02-13	12.9500	13.0000	12.9500	13.0000	+30.000%	2	749	+4.231%
2026-02-11	10.6500	10.6500	10.0000	10.0000	-9.091%	5	749	+35.500%
2026-02-10	11.0000	11.0000	11.0000	11.0000	+6.796%	2	748	+23.182%
2026-02-09	10.1500	10.4000	10.1500	10.3000	+6.405%	7	750	+31.553%
2026-02-05	9.6700	9.6800	9.6700	9.6800	+1.895%	16	745	+39.979%
2026-02-03	9.5000	9.5000	9.5000	9.5000	-5.660%	1	729	+42.632%
2026-02-02	10.0700	10.0700	10.0700	10.0700	-2.138%	25	728	+34.558%
2026-01-30	10.2900	10.2900	10.2900	10.2900	-3.832%	1	753	+31.681%
2026-01-29	10.7000	10.7000	10.7000	10.7000	+0.469%	5	753	+26.636%
2026-01-27	10.6500	10.6500	10.6500	10.6500	-9.746%	10	758	+27.230%
2026-01-21	11.8000	11.8000	11.8000	11.8000	+1.724%	1	748	+14.831%
2026-01-20	11.6500	11.6500	11.6000	11.6000	-21.088%	6	749	+16.810%
2026-01-09	14.7000	14.7000	14.7000	14.7000	-6.369%	4	743	-7.823%
2026-01-07	15.7000	15.7000	15.7000	15.7000	+5.369%	16	739	-13.694%
2026-01-06	14.9000	14.9000	14.9000	14.9000	0.000%	10	755	-9.060%
2026-01-02	15.0000	15.0000	14.9000	14.9000	-0.667%	2	765	-9.060%
2025-12-30	15.0000	15.0000	15.0000	15.0000	-11.765%	3	765	-9.667%
2025-12-23	17.0000	17.0000	17.0000	17.0000	-4.225%	3	762	-20.294%
2025-12-22	17.7500	17.7500	17.7500	17.7500	-1.389%	1	765	-23.662%
2025-12-19	17.5300	18.0000	17.5300	18.0000	+31.772%	2	766	-24.722%
2025-12-17	13.6600	13.6600	13.6600	13.6600	-8.013%	25	769	-0.805%
2025-12-15	14.8500	14.8500	14.8500	14.8500	+1.712%	1	761	-8.754%
2025-12-12	14.0000	14.6000	14.0000	14.6000	+23.729%	3	762	-7.192%
2025-12-11	11.7100	11.8000	11.4600	11.8000	-14.182%	15	765	+14.831%
2025-12-10	13.7500	13.7500	13.7500	13.7500	0.000%	1	765	-1.455%
2025-12-05	13.9000	13.9000	13.7500	13.7500	+8.954%	7	765	-1.455%
2025-12-01	12.6200	12.6200	12.6200	12.6200	+13.387%	1	771	+7.369%
2025-11-25	11.0000	11.1300	11.0000	11.1300	+9.655%	11	772	+21.743%
2025-11-21	9.8000	10.1500	9.8000	10.1500	-1.932%	4	782	+33.498%
2025-11-19	10.3500	10.3500	10.3500	10.3500	+2.172%	1	784	+30.918%
2025-11-18	10.1300	10.1300	10.1300	10.1300	-0.686%	2	784	+33.761%
2025-11-17	10.2000	10.2000	10.2000	10.2000	-15.353%	1	784	+32.843%
2025-11-13	12.0000	12.0500	12.0000	12.0500	-7.308%	12	784	+12.448%
2025-11-11	12.5000	13.0000	12.5000	13.0000	+19.266%	3	784	+4.231%
2025-11-07	10.1500	10.9000	10.1500	10.9000	-0.909%	15	784	+24.312%
2025-11-05	10.1000	11.0000	10.1000	11.0000	+22.222%	12	774	+23.182%
2025-11-03	9.0000	9.0000	9.0000	9.0000	-0.552%	1	779	+50.556%
2025-10-31	9.0500	9.0500	9.0500	9.0500	+2.841%	1	779	+49.724%
2025-10-30	9.1000	9.1000	8.8000	8.8000	-5.882%	2	780	+53.977%
2025-10-29	9.3500	9.3500	9.3500	9.3500	+7.471%	4	778	+44.920%
2025-10-24	8.7000	8.7000	8.7000	8.7000	+1.993%	2	774	+55.747%
2025-10-23	8.5300	8.5300	8.5300	8.5300	+0.947%	2	772	+58.851%
2025-10-22	8.5700	8.5700	8.4500	8.4500	-5.587%	2	770	+60.355%
2025-10-16	8.9500	8.9500	8.9500	8.9500	+2.403%	1	769	+51.397%
2025-10-13	8.7300	8.7400	8.7300	8.7400	-0.114%	4	768	+55.034%
2025-10-10	8.7500	8.7500	8.7500	8.7500	+1.156%	20	772	+54.857%
2025-10-09	8.6500	8.6500	8.6500	8.6500	-6.789%	1	792	+56.647%
2025-10-07	9.2800	9.2800	9.2800	9.2800	+0.979%	2	793	+46.013%
2025-10-06	9.3000	9.4000	9.1900	9.1900	-0.109%	24	793	+47.443%
2025-10-02	9.0000	9.2000	9.0000	9.2000	-12.381%	4	773	+47.283%
2025-10-01	10.5000	10.5000	10.5000	10.5000	-5.149%	1	774	+29.048%
2025-09-24	11.1500	11.1500	11.0100	11.0700	-2.035%	4	775	+22.403%
2025-09-23	11.3000	11.3000	11.3000	11.3000	+4.147%	1	777	+19.912%
2025-09-22	9.9100	10.8500	9.9100	10.8500	+9.045%	4	778	+24.885%
2025-09-19	9.7200	9.9500	9.7200	9.9500	-1.970%	3	778	+36.181%
2025-09-16	10.1500	10.1500	10.1500	10.1500	+7.979%	1	779	+33.498%
2025-09-15	9.3000	9.4000	9.3000	9.4000	-6.931%	5	780	+44.149%
2025-09-11	10.1000	10.1000	10.1000	10.1000	+6.878%	1	782	+34.158%
2025-09-10	9.4500	9.4500	9.4500	9.4500	-2.073%	9	783	+43.386%
2025-09-08	9.6500	9.6500	9.6500	9.6500	-3.980%	2	792	+40.415%
2025-09-05	10.0500	10.0500	10.0500	10.0500	+8.531%	1	793	+34.826%
2025-09-04	9.2600	9.2600	9.2600	9.2600	-7.400%	5	794	+46.328%
2025-09-03	10.0000	10.0000	10.0000	10.0000	+16.279%	1	794	+35.500%
2025-08-26	8.6000	8.6000	8.6000	8.6000	+10.968%	2	795	+57.558%
2025-08-20	7.7500	7.7500	7.7500	7.7500	-2.023%	10	793	+74.839%
2025-08-15	7.9100	7.9100	7.9100	7.9100	+4.216%	2	783	+71.302%
2025-08-07	7.7000	7.7000	7.5900	7.5900	-6.757%	5	784	+78.524%
2025-08-01	8.3000	8.3000	8.1400	8.1400	-5.349%	2	785	+66.462%
2025-07-31	8.6000	8.6000	8.6000	8.6000	-2.494%	1	784	+57.558%
2025-07-30	8.8200	8.8200	8.8200	8.8200	-9.816%	1	783	+53.628%
2025-07-22	9.9800	9.9800	9.7800	9.7800	+17.126%	2	783	+38.548%
2025-07-16	8.3500	8.3500	8.3500	8.3500	-1.880%	11	784	+62.275%
2025-07-15	8.5100	8.5100	8.5100	8.5100	+0.829%	1	795	+59.224%
2025-07-14	8.4200	8.4400	8.4200	8.4400	-5.698%	2	795	+60.545%
2025-07-11	8.9500	8.9500	8.9500	8.9500	-1.214%	1	795	+51.397%
2025-07-10	9.0600	9.0600	9.0600	9.0600	+8.503%	20	796	+49.558%
2025-07-07	8.3500	8.3500	8.3500	8.3500	-4.571%	5	806	+62.275%
2025-07-02	8.9300	8.9300	8.7500	8.7500	-4.372%	36	811	+54.857%
2025-06-27	9.1500	9.1500	9.1500	9.1500	-5.475%	5	813	+48.087%
2025-06-26	9.6800	9.6800	9.6800	9.6800	-0.718%	3	818	+39.979%
2025-06-24	9.7500	9.7500	9.7500	9.7500	+1.563%	5	815	+38.974%
2025-06-23	9.6000	9.6000	9.6000	9.6000	+3.560%	1	810	+41.146%
2025-06-20	9.8700	9.8700	9.2700	9.2700	-5.888%	4	810	+46.170%
2025-06-16	9.8800	9.8800	9.8500	9.8500	-3.431%	2	810	+37.563%
2025-06-11	10.2000	10.2000	10.2000	10.2000	+3.030%	1	808	+32.843%
2025-06-09	10.0000	10.0000	9.9000	9.9000	0.000%	3	809	+36.869%
2025-06-04	9.9000	9.9000	9.9000	9.9000	-3.509%	1	809	+36.869%
2025-05-30	10.2600	10.2600	10.2600	10.2600	-5.438%	2	809	+32.066%
2025-05-29	10.8500	10.8500	10.8500	10.8500	-1.004%	1	810	+24.885%
2025-05-27	10.9600	10.9600	10.9600	10.9600	-3.436%	16	809	+23.631%
2025-05-23	11.3500	11.3500	11.3500	11.3500	-5.809%	2	825	+19.383%
2025-05-21	12.0500	12.0500	12.0500	12.0500	-5.490%	2	825	+12.448%
2025-05-20	12.5000	12.7500	12.5000	12.7500	+6.250%	3	827	+6.275%
2025-05-19	12.0000	12.0000	12.0000	12.0000	+9.091%	2	830	+12.917%
2025-05-15	11.0000	11.0000	11.0000	11.0000	+3.286%	6	832	+23.182%
2025-05-13	10.7900	10.7900	10.6500	10.6500	0.000%	5	842	+27.230%
2025-05-12	10.4300	10.6500	10.4300	10.6500	+6.287%	3	841	+27.230%
2025-05-09	10.0700	10.0700	10.0200	10.0200	+3.406%	12	844	+35.230%
2025-05-08	9.6900	9.6900	9.6900	9.6900	+11.636%	10	850	+39.835%
2025-05-07	8.6800	8.6800	8.6800	8.6800	-7.660%	20	860	+56.106%
2025-05-05	9.2500	9.4000	9.0700	9.4000	-4.082%	26	840	+44.149%
2025-05-02	9.8000	9.8000	9.8000	9.8000	-1.010%	68	835	+38.265%
2025-05-01	9.7500	10.0000	9.6200	9.9000	+3.665%	22	869	+36.869%
2025-04-30	9.3000	9.5500	9.2500	9.5500	+4.372%	18	869	+41.885%
2025-04-29	9.1500	9.1500	9.1500	9.1500	+2.235%	20	857	+48.087%
2025-04-28	8.7000	8.9500	8.7000	8.9500	+8.485%	2	847	+51.397%
2025-04-25	8.2500	8.2500	8.2500	8.2500	+10.000%	2	847	+64.242%
2025-04-22	7.5000	7.5000	7.5000	7.5000	-6.250%	2	848	+80.667%
2025-04-14	8.0000	8.0000	8.0000	8.0000	+7.383%	1	850	+69.375%
2025-04-10	7.4500	7.4500	7.4500	7.4500	-4.487%	1	851	+81.879%
2025-04-07	7.8000	7.8000	7.8000	7.8000	+3.311%	1	851	+73.718%
2025-04-03	7.5500	7.5500	7.5500	7.5500	-12.209%	5	851	+79.470%
2025-04-02	8.5700	8.6000	8.5700	8.6000	-6.522%	2	856	+57.558%
2025-04-01	9.2000	9.2000	9.2000	9.2000	+9.524%	15	854	+47.283%
2025-03-28	8.4000	8.4000	8.4000	8.4000	+4.348%	4	869	+61.310%
2025-03-26	8.5000	8.5000	8.0500	8.0500	-2.424%	2	871	+68.323%
2025-03-25	8.2500	8.2500	8.2500	8.2500	+3.125%	1	873	+64.242%
2025-03-24	8.0000	8.0000	8.0000	8.0000	+17.647%	1	874	+69.375%
2025-03-14	6.7500	6.8000	6.7500	6.8000	+1.493%	6	873	+99.265%
2025-03-13	6.7700	6.8000	6.7000	6.7000	-6.425%	6	869	+102.239%
2025-03-12	7.2500	7.2500	7.1600	7.1600	+9.313%	6	869	+89.246%
2025-03-11	7.1000	7.1000	6.5500	6.5500	-9.655%	31	865	+106.870%
2025-03-10	7.2900	7.2900	7.2500	7.2500	+1.399%	2	894	+86.897%
2025-03-06	7.1500	7.1500	7.1500	7.1500	-5.921%	1	891	+89.510%
2025-03-05	7.6000	7.6000	7.6000	7.6000	+1.333%	2	891	+78.289%
2025-03-04	7.0000	7.5000	7.0000	7.5000	-6.250%	18	889	+80.667%
2025-03-03	8.0000	8.0000	8.0000	8.0000	+3.493%	1	881	+69.375%
2025-02-28	7.7300	7.7300	7.7300	7.7300	-1.529%	2	880	+75.291%
2025-02-26	7.9000	7.9000	7.8000	7.8500	+4.806%	3	881	+72.611%
2025-02-25	7.7500	7.7500	7.4900	7.4900	-6.725%	22	880	+80.908%
2025-02-24	8.1600	8.1800	8.0000	8.0300	-7.701%	7	898	+68.742%
2025-02-21	8.8500	8.8500	8.7000	8.7000	-6.952%	102	892	+55.747%
2025-02-20	9.4500	9.4500	9.3500	9.3500	-9.223%	2	925	+44.920%
2025-02-18	10.1500	10.3000	10.1500	10.3000	+3.000%	2	925	+31.553%
2025-02-14	9.6000	10.0000	9.6000	10.0000	+16.279%	4	927	+35.500%
2025-02-12	8.6000	8.6000	8.6000	8.6000	-3.911%	1	927	+57.558%
2025-02-10	9.0000	9.0000	8.9500	8.9500	+5.294%	35	926	+51.397%
2025-02-07	8.8000	8.8000	8.5000	8.5000	-5.028%	4	928	+59.412%
2025-02-06	9.2500	9.2500	8.9500	8.9500	+5.917%	56	928	+51.397%
2025-02-03	8.2200	8.6000	8.2200	8.4500	-2.874%	11	879	+60.355%
2025-01-31	8.7000	8.7000	8.7000	8.7000	0.000%	2	880	+55.747%
2025-01-30	8.7000	8.7000	8.7000	8.7000	+1.517%	11	870	+55.747%
2025-01-29	8.5700	8.5700	8.5700	8.5700	-2.057%	2	870	+58.110%
2025-01-28	8.6000	8.7500	8.6000	8.7500	-1.685%	2	872	+54.857%
2025-01-27	8.9000	8.9000	8.9000	8.9000	+4.706%	1	870	+52.247%
2025-01-23	8.6500	8.6500	8.5000	8.5000	-5.028%	11	871	+59.412%
2025-01-22	9.0300	9.1000	8.9500	8.9500	-2.186%	11	860	+51.397%
2025-01-21	9.4900	9.4900	9.1500	9.1500	-18.304%	7	866	+48.087%
2025-01-17	11.0000	11.2000	11.0000	11.2000	+9.268%	42	866	+20.982%
2025-01-16	10.2500	10.2500	10.2500	10.2500	+7.781%	1	866	+32.195%
2025-01-14	9.5100	9.5100	9.5100	9.5100	+1.711%	10	867	+42.482%
2025-01-13	9.3000	9.3500	9.3000	9.3500	-15.842%	3	877	+44.920%
2025-01-07	11.1100	11.1100	11.1100	11.1100	-5.043%	5	877	+21.962%
2025-01-06	11.8100	11.8100	11.7000	11.7000	-6.400%	22	877	+15.812%
2025-01-03	11.0000	12.5000	11.0000	12.5000	+29.803%	10	877	+8.400%
2025-01-02	9.5100	9.6300	9.5100	9.6300	+3.105%	25	882	+40.706%
2024-12-30	9.3400	9.3400	9.3400	9.3400	-8.431%	5	882	+45.075%
2024-12-26	10.1200	10.2000	10.1200	10.2000	+1.796%	6	877	+32.843%
2024-12-20	10.1000	10.1000	10.0200	10.0200	+6.596%	4	881	+35.230%
2024-12-19	9.4000	9.4000	9.4000	9.4000	-8.293%	10	885	+44.149%
2024-12-18	10.2500	10.2500	10.2500	10.2500	-7.240%	5	875	+32.195%
2024-12-17	11.0500	11.0500	11.0500	11.0500	-4.329%	1	876	+22.624%
2024-12-16	11.4000	11.5500	11.1000	11.5500	+11.594%	7	882	+17.316%
2024-12-12	10.3500	10.3500	10.3500	10.3500	+4.545%	3	882	+30.918%
2024-12-11	9.8000	9.9000	9.8000	9.9000	-1.980%	16	885	+36.869%
2024-12-10	10.4000	10.4000	10.1000	10.1000	-4.717%	7	886	+34.158%
2024-12-09	10.0000	10.7500	10.0000	10.6000	+10.995%	6	879	+27.830%
2024-12-06	9.3500	9.5500	9.3500	9.5500	+11.827%	16	885	+41.885%
2024-12-05	8.8500	8.8500	8.5000	8.5400	+1.065%	24	893	+58.665%
2024-12-04	8.4500	8.4500	8.4500	8.4500	+3.681%	1	894	+60.355%
2024-12-03	8.1500	8.1500	8.1500	8.1500	+2.516%	1	893	+66.258%
2024-12-02	8.0000	8.0000	7.9500	7.9500	-8.935%	3	894	+70.440%
2024-11-29	8.4000	8.7300	8.4000	8.7300	+5.181%	14	896	+55.212%
2024-11-27	8.5000	8.5000	8.0000	8.3000	+3.750%	6	905	+63.253%
2024-11-26	8.8000	8.8000	8.0000	8.0000	+0.883%	5	905	+69.375%
2024-11-25	7.9100	8.0000	7.9000	7.9300	+17.831%	9	902	+70.870%
2024-11-22	6.7300	6.7300	6.7300	6.7300	+3.538%	20	909	+101.337%
2024-11-21	6.6000	6.6700	6.5000	6.5000	-5.933%	9	919	+108.462%
2024-11-18	6.8000	6.9100	6.7800	6.9100	+7.298%	14	910	+96.093%
2024-11-15	6.2300	6.5000	6.2000	6.4400	-14.133%	110	924	+110.404%
2024-11-14	7.5500	7.5500	7.5000	7.5000	+4.167%	12	897	+80.667%
2024-11-12	7.2000	7.2000	7.2000	7.2000	-0.690%	1	906	+88.194%
2024-11-11	7.2500	7.2500	7.2500	7.2500	+9.023%	2	905	+86.897%
2024-11-07	6.5000	6.7000	6.5000	6.6500	+8.130%	71	907	+103.759%
2024-11-06	6.5000	6.5000	6.1500	6.1500	-15.172%	17	851	+120.325%
2024-11-04	7.2500	7.2500	7.2500	7.2500	+9.848%	1	844	+86.897%
2024-10-29	6.6000	6.6000	6.6000	6.6000	-8.840%	1	843	+105.303%
2024-10-28	7.2800	7.2800	7.2400	7.2400	+4.473%	11	844	+87.155%
2024-10-25	6.9300	6.9300	6.9300	6.9300	+1.912%	2	853	+95.527%
2024-10-22	6.7700	6.8000	6.7700	6.8000	+1.341%	3	852	+99.265%
2024-10-18	6.7100	6.7100	6.7100	6.7100	+2.443%	6	853	+101.937%
2024-10-17	6.5100	6.5500	6.5100	6.5500	-2.385%	2	850	+106.870%
2024-10-16	6.7100	6.7100	6.7100	6.7100	-2.754%	4	850	+101.937%
2024-10-11	7.0000	7.0000	6.9000	6.9000	+1.471%	96	846	+96.377%
2024-10-10	6.7500	6.8000	6.7500	6.8000	-2.158%	2	840	+99.265%
2024-10-08	6.9500	6.9500	6.9500	6.9500	0.000%	1	838	+94.964%
2024-10-07	6.7500	6.9500	6.7500	6.9500	+2.963%	6	837	+94.964%
2024-10-04	6.1500	6.7500	6.1500	6.7500	-4.930%	28	831	+100.741%
2024-10-03	7.1000	7.1000	7.1000	7.1000	+0.709%	10	839	+90.845%
2024-10-02	6.9500	7.0500	6.9500	7.0500	+3.676%	2	829	+92.199%
2024-10-01	7.0000	7.0000	6.8000	6.8000	-11.111%	14	828	+99.265%
2024-09-30	7.6500	7.6500	7.6500	7.6500	+0.658%	2	817	+77.124%
2024-09-27	7.7000	7.7000	7.6000	7.6000	+5.556%	4	815	+78.289%
2024-09-25	7.8000	7.8000	7.2000	7.2000	-8.861%	5	815	+88.194%
2024-09-24	7.9000	7.9000	7.9000	7.9000	+1.282%	2	810	+71.519%
2024-09-23	7.9500	8.0900	7.8000	7.8000	0.000%	12	808	+73.718%
2024-09-20	8.8000	8.8000	7.8000	7.8000	-11.864%	24	797	+73.718%
2024-09-18	8.8500	8.8500	8.8500	8.8500	-5.348%	1	785	+53.107%
2024-09-16	9.3500	9.3500	9.3500	9.3500	-2.401%	1	784	+44.920%
2024-09-13	9.5800	9.5800	9.5800	9.5800	-1.542%	4	785	+41.441%
2024-09-11	9.7300	9.7300	9.7300	9.7300	+8.231%	1	787	+39.260%
2024-09-10	8.8500	8.9900	8.8000	8.9900	-1.749%	6	786	+50.723%
2024-09-09	9.1500	9.1500	9.1500	9.1500	-0.543%	2	789	+48.087%
2024-09-06	9.8000	9.8300	9.1000	9.2000	-5.350%	92	787	+47.283%
2024-09-05	9.7700	9.7700	9.7200	9.7200	+2.316%	4	782	+39.403%
2024-09-04	9.5000	9.5000	9.5000	9.5000	+5.556%	1	779	+42.632%
2024-09-03	9.0000	9.0000	9.0000	9.0000	-8.350%	2	780	+50.556%
2024-08-30	10.2000	10.2000	9.8000	9.8200	-1.800%	16	779	+37.984%
2024-08-29	10.0000	10.0000	10.0000	10.0000	+3.627%	1	779	+35.500%
2024-08-28	9.6500	9.6500	9.6500	9.6500	-5.392%	1	780	+40.415%
2024-08-27	10.1500	10.3000	10.1500	10.2000	-1.449%	17	779	+32.843%
2024-08-26	10.5000	10.6000	10.3500	10.3500	+6.154%	3	787	+30.918%
2024-08-23	9.8000	9.8000	9.7500	9.7500	+7.143%	4	788	+38.974%
2024-08-22	9.1000	9.1000	9.1000	9.1000	0.000%	1	788	+48.901%
2024-08-21	9.0500	9.1300	9.0000	9.1000	-1.622%	45	787	+48.901%
2024-08-20	9.6600	9.6600	9.2500	9.2500	-2.013%	8	798	+46.486%
2024-08-19	9.4400	9.4400	9.4400	9.4400	+2.054%	2	790	+43.538%
2024-08-16	9.2500	9.2500	9.2000	9.2500	-6.566%	16	788	+46.486%
2024-08-15	9.9000	9.9000	9.9000	9.9000	+6.452%	6	780	+36.869%
2024-08-14	9.6400	9.6400	9.3000	9.3000	-1.064%	8	774	+45.699%
2024-08-13	9.6100	9.7000	9.4000	9.4000	-13.444%	17	766	+44.149%
2024-08-08	10.9000	10.9000	10.8600	10.8600	+10.478%	3	749	+24.770%
2024-08-07	10.2000	10.3000	9.8300	9.8300	-8.558%	27	746	+37.843%
2024-08-06	10.7500	10.7500	10.7500	10.7500	+1.415%	4	720	+26.047%
2024-08-05	10.6000	10.6000	10.6000	10.6000	+2.913%	1	716	+27.830%
2024-08-02	11.1100	11.1100	10.3000	10.3000	-8.850%	6	715	+31.553%
2024-08-01	11.3000	11.3000	11.3000	11.3000	-8.871%	1	717	+19.912%
2024-07-31	12.4000	12.4000	12.4000	12.4000	-2.362%	1	718	+9.274%
2024-07-30	12.7000	12.7000	12.7000	12.7000	+2.419%	10	717	+6.693%
2024-07-26	12.4000	12.4000	12.4000	12.4000	+2.479%	10	707	+9.274%
2024-07-25	12.1000	12.1000	12.1000	12.1000	-1.224%	1	702	+11.983%
2024-07-24	12.3600	12.3600	12.1000	12.2500	-1.606%	13	703	+10.612%
2024-07-19	12.4500	12.4500	12.4500	12.4500	-4.304%	4	716	+8.835%
2024-07-17	13.0100	13.0100	13.0100	13.0100	-7.402%	10	718	+4.151%
2024-07-16	13.4400	14.0500	13.3500	14.0500	+4.151%	3	708	-3.559%
2024-07-15	13.7000	13.7000	13.1500	13.4900	-6.644%	46	707	+0.445%
2024-07-12	13.4000	14.5000	13.4000	14.4500	+14.139%	57	703	-6.228%
2024-07-11	12.5000	13.0000	12.5000	12.6600	-0.315%	24	723	+7.030%
2024-07-10	11.7000	12.7000	11.7000	12.7000	+8.547%	80	726	+6.693%
2024-07-09	11.9600	11.9600	11.7000	11.7000	+0.602%	7	790	+15.812%
2024-07-08	11.6300	11.6300	11.6300	11.6300	+2.920%	2	795	+16.509%
2024-07-03	11.3000	11.3000	11.3000	11.3000	+3.670%	2	793	+19.912%
2024-07-02	10.9000	10.9000	10.9000	10.9000	+3.318%	1	793	+24.312%
2024-07-01	10.0000	10.5500	10.0000	10.5500	+10.471%	5	794	+28.436%
2024-06-28	10.4300	10.4300	9.5000	9.5500	-4.595%	24	795	+41.885%
2024-06-27	10.3200	10.4200	10.0100	10.0100	-4.485%	5	806	+35.365%
2024-06-26	12.3200	12.3200	10.4800	10.4800	+23.294%	86	807	+29.294%
2024-06-25	7.7800	8.5000	7.7800	8.5000	+9.677%	20	851	+59.412%
2024-06-24	7.4500	7.7500	7.3500	7.7500	+8.392%	20	854	+74.839%
2024-06-21	7.2500	7.2500	7.0500	7.1500	+2.143%	33	868	+89.510%
2024-06-20	7.6500	7.6500	7.0000	7.0000	-9.677%	44	851	+93.571%
2024-06-17	7.7500	7.7500	7.7500	7.7500	+3.333%	1	829	+74.839%
2024-06-14	7.6000	7.6000	7.5000	7.5000	-6.250%	6	828	+80.667%
2024-06-13	8.0000	8.0000	8.0000	8.0000	-5.882%	1	826	+69.375%
2024-06-12	8.7000	8.7000	8.3700	8.5000	+3.030%	25	825	+59.412%
2024-06-10	8.2000	8.5000	8.2000	8.2500	-0.602%	6	813	+64.242%
2024-06-07	8.3000	8.3000	8.3000	8.3000	+1.220%	26	813	+63.253%
2024-06-06	8.0000	8.2800	8.0000	8.2000	+2.886%	8	800	+65.244%
2024-06-05	8.0000	8.0000	7.9200	7.9700	+0.886%	23	803	+70.013%
2024-06-04	8.0000	8.2000	7.8500	7.9000	-1.250%	14	780	+71.519%
2024-06-03	7.5000	8.1000	7.5000	8.0000	+6.667%	36	768	+69.375%
2024-05-30	7.4000	7.5000	7.4000	7.5000	+1.078%	4	784	+80.667%
2024-05-28	7.4500	7.4500	7.4200	7.4200	+4.213%	3	784	+82.615%
2024-05-24	7.0000	7.1200	7.0000	7.1200	+3.942%	6	783	+90.309%
2024-05-23	6.9000	6.9000	6.8500	6.8500	-7.432%	2	785	+97.810%
2024-05-22	6.9500	7.4000	6.9500	7.4000	+7.246%	10	785	+83.108%
2024-05-21	7.0000	7.1000	6.8500	6.9000	-2.266%	130	779	+96.377%
2024-05-20	7.2500	7.2500	7.0600	7.0600	-1.259%	55	674	+91.926%
2024-05-17	7.0300	7.1500	6.8500	7.1500	+2.143%	40	619	+89.510%
2024-05-16	7.0000	7.0000	7.0000	7.0000	-0.568%	1	601	+93.571%
2024-05-15	7.0000	7.0500	6.9100	7.0400	-11.447%	11	600	+92.472%
2024-05-14	8.2000	8.6000	7.9500	7.9500	+2.581%	37	589	+70.440%
2024-05-13	7.7500	7.7500	7.5000	7.7500	+11.511%	10	578	+74.839%
2024-05-10	6.8500	6.9500	6.8500	6.9500	-2.388%	14	576	+94.964%
2024-05-09	7.5500	7.5500	7.1200	7.1200	+1.714%	11	575	+90.309%
2024-05-08	6.6300	7.0000	6.4000	7.0000	-3.581%	210	565	+93.571%
2024-05-07	8.0500	8.0500	7.1500	7.2600	-1.224%	453	565	+86.639%
2024-05-06	7.4100	7.5000	7.3500	7.3500	+2.225%	29	923	+84.354%
2024-05-03	7.7400	7.7400	7.1500	7.1900	0.000%	616	896	+88.456%
2024-05-02	6.5000	7.5500	6.5000	7.1900	+9.105%	74	595	+88.456%
2024-05-01	6.3000	6.5900	6.3000	6.5900	+3.780%	73	535	+105.615%
2024-04-30	6.3200	6.6000	6.2000	6.3500	-1.550%	472	462	+113.386%
2024-04-29	6.5600	7.0000	6.4000	6.4500	+2.544%	86	683	+110.078%
2024-04-26	6.2700	6.3500	6.2300	6.2900	+6.610%	346	623	+115.421%
2024-04-25	6.0000	6.7600	5.8000	5.9000	+1.724%	146	477	+129.661%
2024-04-24	6.2000	6.2200	5.8000	5.8000	-10.769%	80	412	+133.621%
2024-04-23	6.4000	6.5200	6.3800	6.5000	+4.839%	52	348	+108.462%
2024-04-22	6.0000	6.2000	5.8500	6.2000	+1.639%	143	311	+118.548%
2024-04-19	6.2000	6.2000	6.1000	6.1000	-4.688%	3	168	+122.131%
2024-04-17	6.3500	6.4000	6.3500	6.4000	+14.286%	4	166	+111.719%
2024-04-16	6.0000	6.0000	5.6000	5.6000	-4.274%	2	164	+141.964%
2024-04-15	6.5000	6.5000	5.8500	5.8500	-10.823%	24	164	+131.624%
2024-04-12	6.7300	6.7300	6.5500	6.5600	-4.094%	20	149	+106.555%
2024-04-11	7.0500	7.0500	6.0000	6.8400	-17.091%	155	141	+98.099%
2024-04-10	8.2500	8.2500	8.2500	8.2500	0.000%	1	1	+64.242%