Dark

RIVN20280121C17
RIVN Jan 21 2028 17.00 Call (RIVN280121C00017000)
option OPRA

EOD

Oct 1, 2026

3.79-5.250%(-0.21)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9500	3.9500	3.7900	3.7900	-5.250%	9	16,263	0.000%
2026-09-30	4.0000	4.0000	4.0000	4.0000	+3.896%	2	16,259	-5.250%
2026-09-29	3.8500	3.8500	3.8300	3.8500	-3.750%	5	16,257	-1.558%
2026-09-28	4.1500	4.1500	4.0000	4.0000	-6.977%	15	16,252	-5.250%
2026-09-25	4.2800	4.3000	4.2800	4.3000	-1.149%	13	16,239	-11.860%
2026-09-24	4.1000	4.3500	4.1000	4.3500	+9.848%	64	16,228	-12.874%
2026-09-23	3.9500	4.0500	3.9500	3.9600	-4.578%	392	16,165	-4.293%
2026-09-22	4.1000	4.1500	4.1000	4.1500	-6.742%	22	15,846	-8.675%
2026-09-21	4.3500	4.5000	4.3000	4.4500	+8.537%	97	15,824	-14.831%
2026-09-18	4.3000	4.3000	4.0500	4.1000	-11.828%	186	15,818	-7.561%
2026-09-17	4.6500	4.6500	4.6500	4.6500	+9.412%	4	15,792	-18.495%
2026-09-16	4.3000	4.4000	4.1000	4.2500	-7.609%	57	15,792	-10.824%
2026-09-15	4.4400	4.6500	4.3000	4.6000	-1.075%	63	15,815	-17.609%
2026-09-14	4.8000	4.8000	4.6500	4.6500	-8.824%	217	15,795	-18.495%
2026-09-11	5.3000	5.3000	4.9500	5.1000	+4.082%	725	15,593	-25.686%
2026-09-10	4.7200	5.1500	4.7200	4.9000	-2.000%	22	15,606	-22.653%
2026-09-09	5.0500	5.1000	5.0000	5.0000	+1.010%	1,462	15,625	-24.200%
2026-09-08	4.7500	4.9500	4.7500	4.9500	+5.996%	752	14,873	-23.434%
2026-09-04	4.6700	4.6900	4.6500	4.6700	-2.708%	12	14,121	-18.844%
2026-09-03	4.7800	4.8000	4.7800	4.8000	+3.226%	99	14,121	-21.042%
2026-09-02	4.6500	4.6500	4.6500	4.6500	+2.876%	1	14,216	-18.495%
2026-09-01	4.6700	4.6700	4.5200	4.5200	-10.495%	72	14,215	-16.150%
2026-08-31	4.9500	5.0500	4.9500	5.0500	+5.208%	19	14,143	-24.950%
2026-08-28	5.3500	5.3500	4.7000	4.8000	-11.927%	12	14,142	-21.042%
2026-08-27	5.5200	5.5200	5.4500	5.4500	-2.679%	3	14,131	-30.459%
2026-08-25	5.5000	5.6000	5.4800	5.6000	-0.178%	944	14,128	-32.321%
2026-08-24	5.4500	5.6100	5.4500	5.6100	-2.435%	8	13,246	-32.442%
2026-08-21	5.2000	5.7500	5.2000	5.7500	+17.347%	746	13,252	-34.087%
2026-08-20	4.8500	4.9800	4.7500	4.9000	+4.478%	18	12,736	-22.653%
2026-08-19	4.5100	4.6900	4.5100	4.6900	+11.667%	15	12,734	-19.190%
2026-08-18	4.0000	4.2000	4.0000	4.2000	-2.326%	4	12,734	-9.762%
2026-08-17	4.4000	4.4000	4.2500	4.3000	-10.417%	53	12,731	-11.860%
2026-08-14	5.0000	5.0000	4.8000	4.8000	-6.615%	6	12,684	-21.042%
2026-08-13	5.0000	5.1500	5.0000	5.1400	-2.095%	28	12,678	-26.265%
2026-08-12	5.5500	5.5500	5.2500	5.2500	-0.943%	30	12,677	-27.810%
2026-08-11	5.3000	5.3000	5.3000	5.3000	+1.923%	100	12,682	-28.491%
2026-08-10	5.2000	5.2000	5.2000	5.2000	+4.000%	2	12,737	-27.115%
2026-08-07	5.0000	5.0000	5.0000	5.0000	+1.010%	13	12,735	-24.200%
2026-08-06	5.0000	5.0500	4.9300	4.9500	-1.000%	9	12,727	-23.434%
2026-08-05	4.9000	5.0000	4.9000	5.0000	-5.838%	13	12,724	-24.200%
2026-08-04	5.2500	5.3100	5.2500	5.3100	+4.118%	2	12,713	-28.625%
2026-08-03	5.0900	5.1000	5.0900	5.1000	+2.410%	3	12,711	-25.686%
2026-07-31	6.0000	6.0000	4.8000	4.9800	-20.320%	81	12,710	-23.896%
2026-07-30	5.7500	6.2500	5.7000	6.2500	+5.042%	51	12,646	-39.360%
2026-07-29	6.0500	6.0500	5.9500	5.9500	+1.709%	3	12,595	-36.303%
2026-07-27	5.8000	5.9000	5.8000	5.8500	+9.756%	7	12,592	-35.214%
2026-07-24	5.9500	5.9500	5.3300	5.3300	-10.118%	17	12,599	-28.893%
2026-07-23	5.9300	5.9300	5.9300	5.9300	-12.148%	1	12,583	-36.088%
2026-07-21	6.7500	6.7500	6.7500	6.7500	+3.211%	6	12,584	-43.852%
2026-07-20	6.5400	6.5400	6.5400	6.5400	+0.307%	1	12,578	-42.049%
2026-07-17	6.1400	6.7000	6.1400	6.5200	+2.194%	58	12,579	-41.871%
2026-07-16	6.5000	6.5000	6.2000	6.3800	-8.201%	95	12,576	-40.596%
2026-07-15	6.9500	6.9500	6.9500	6.9500	+1.757%	1	12,511	-45.468%
2026-07-14	6.8300	6.8300	6.8300	6.8300	+4.755%	2	12,512	-44.510%
2026-07-13	6.6200	6.6200	6.0500	6.5200	-7.779%	65	12,514	-41.871%
2026-07-10	7.5000	7.5000	7.0700	7.0700	-2.483%	20	12,529	-46.393%
2026-07-09	6.9500	7.3200	6.9500	7.2500	+19.835%	47	12,542	-47.724%
2026-07-08	5.6500	6.2000	5.6500	6.0500	-1.626%	7,353	12,537	-37.355%
2026-07-07	7.1000	7.1000	6.1500	6.1500	-30.114%	338	5,608	-38.374%
2026-07-06	8.4700	8.8000	8.4700	8.8000	+14.286%	28	5,304	-56.932%
2026-07-02	6.0000	8.5000	6.0000	7.7000	+14.583%	18	5,344	-50.779%
2026-07-01	6.7200	6.7200	6.7200	6.7200	+2.595%	10	5,344	-43.601%
2026-06-30	6.2900	6.5500	6.2600	6.5500	+3.968%	13	5,354	-42.137%
2026-06-29	6.0000	6.3000	6.0000	6.3000	+34.043%	50	5,364	-39.841%
2026-06-25	4.3000	4.7000	4.3000	4.7000	-8.203%	4	5,376	-19.362%
2026-06-23	5.1500	5.1700	5.1200	5.1200	-5.185%	34	5,378	-25.977%
2026-06-22	5.5200	5.5200	5.4000	5.4000	-10.150%	63	5,377	-29.815%
2026-06-18	6.0700	6.0700	6.0100	6.0100	+4.522%	10	5,380	-36.938%
2026-06-16	5.7500	5.7500	5.7500	5.7500	-13.534%	20	5,380	-34.087%
2026-06-15	6.6500	6.6500	6.6500	6.6500	+6.400%	1	4,899	-43.008%
2026-06-12	5.8000	6.3000	5.5800	6.2500	+19.048%	501	4,899	-39.360%
2026-06-10	5.6800	5.6800	5.2500	5.2500	-6.250%	21	4,899	-27.810%
2026-06-09	5.8000	5.8500	5.3500	5.6000	-16.790%	96	4,891	-32.321%
2026-06-08	6.8700	7.0000	6.7300	6.7300	+8.548%	77	4,945	-43.685%
2026-06-05	6.6000	6.8500	5.7500	6.2000	-14.483%	79	4,942	-38.871%
2026-06-04	7.4000	7.8600	7.2500	7.2500	-3.333%	33	4,913	-47.724%
2026-06-03	6.5500	7.5000	6.5500	7.5000	+7.143%	106	4,918	-49.467%
2026-06-02	6.4500	7.0000	6.4500	7.0000	+8.527%	22	4,983	-45.857%
2026-06-01	6.0000	7.0000	6.0000	6.4500	+5.738%	134	4,983	-41.240%
2026-05-29	5.7000	6.2500	5.7000	6.1000	+17.308%	81	4,959	-37.869%
2026-05-28	5.0000	5.2000	5.0000	5.2000	+6.122%	2	4,983	-27.115%
2026-05-27	4.9000	4.9400	4.8800	4.9000	+2.083%	9	4,985	-22.653%
2026-05-26	4.8000	4.8000	4.8000	4.8000	+1.480%	2	4,993	-21.042%
2026-05-22	4.6000	4.7300	4.5000	4.7300	+3.501%	30	4,995	-19.873%
2026-05-21	4.3500	4.7000	4.3500	4.5700	+12.840%	100	5,024	-17.068%
2026-05-20	3.8000	4.0500	3.8000	4.0500	+8.000%	2,082	5,024	-6.420%
2026-05-19	3.8000	3.8000	3.6200	3.7500	-7.407%	20	2,944	+1.067%
2026-05-18	4.0000	4.0500	3.8000	4.0500	-5.814%	15	2,944	-6.420%
2026-05-15	4.3200	4.4100	4.2200	4.3000	-9.664%	39	2,944	-11.860%
2026-05-14	4.5400	4.7600	4.5400	4.7600	+6.966%	13	2,921	-20.378%
2026-05-13	4.4500	4.4500	4.4500	4.4500	+7.229%	1	2,924	-14.831%
2026-05-12	4.2000	4.2000	4.1000	4.1500	0.000%	27	2,924	-8.675%
2026-05-11	4.3400	4.3400	4.1500	4.1500	-6.321%	151	2,924	-8.675%
2026-05-08	4.2000	4.4300	4.1400	4.4300	+0.682%	1,154	2,775	-14.447%
2026-05-07	4.4000	4.5000	4.4000	4.4000	-3.297%	24	1,720	-13.864%
2026-05-06	4.5300	4.6000	4.5000	4.5500	-7.143%	43	1,697	-16.703%
2026-05-05	4.8000	4.9000	4.5500	4.9000	+7.692%	31	1,678	-22.653%
2026-05-04	4.7000	4.8000	4.5500	4.5500	-9.000%	78	1,664	-16.703%
2026-05-01	5.3000	6.1500	5.0000	5.0000	-18.033%	72	1,591	-24.200%
2026-04-30	5.8300	6.2500	5.8300	6.1000	+5.172%	12	1,591	-37.869%
2026-04-29	5.8000	5.8000	5.8000	5.8000	0.000%	2	1,583	-34.655%
2026-04-28	5.9000	5.9000	5.7500	5.8000	-5.691%	15	1,585	-34.655%
2026-04-27	6.1500	6.1500	6.1500	6.1500	0.000%	2	1,577	-38.374%
2026-04-24	6.6000	6.6000	5.9500	6.1500	-7.100%	52	1,577	-38.374%
2026-04-23	7.1600	7.1600	6.6200	6.6200	-5.022%	2	1,539	-42.749%
2026-04-22	6.8500	7.0000	6.8500	6.9700	+10.635%	63	1,540	-45.624%
2026-04-21	6.3000	6.3000	6.3000	6.3000	-3.077%	5	1,584	-39.841%
2026-04-20	6.5000	6.5000	6.5000	6.5000	-0.763%	1	1,584	-41.692%
2026-04-17	6.8500	6.8800	6.5500	6.5500	+1.550%	11	1,583	-42.137%
2026-04-16	6.4500	6.4500	6.4500	6.4500	+7.500%	1	1,578	-41.240%
2026-04-15	5.8700	6.0000	5.8500	6.0000	+3.986%	6	1,577	-36.833%
2026-04-14	6.2800	6.2800	5.6200	5.7700	-1.029%	37	1,579	-34.315%
2026-04-13	5.3000	5.8300	5.3000	5.8300	+6.000%	5	1,552	-34.991%
2026-04-10	5.6500	5.6500	5.5000	5.5000	+1.476%	10	1,553	-31.091%
2026-04-08	5.3500	5.4600	5.1800	5.4200	+8.400%	66	1,558	-30.074%
2026-04-07	5.6000	5.6000	5.0000	5.0000	-6.015%	15	1,567	-24.200%
2026-04-06	5.3200	5.3200	5.3200	5.3200	-9.831%	2	1,557	-28.759%
2026-04-02	5.9000	5.9000	5.9000	5.9000	+6.306%	1	1,552	-35.763%
2026-04-01	5.3000	5.5500	5.3000	5.5500	+3.545%	5	1,552	-31.712%
2026-03-31	5.1500	5.8000	5.1500	5.3600	+7.200%	21	1,549	-29.291%
2026-03-30	5.5000	5.5000	5.0000	5.0000	-5.660%	24	1,541	-24.200%
2026-03-27	5.4000	5.4000	5.3000	5.3000	-4.847%	10	1,537	-28.491%
2026-03-26	5.5000	5.7900	5.5000	5.5700	-5.593%	89	1,527	-31.957%
2026-03-24	6.9000	6.9000	5.1000	5.9000	0.000%	65	1,439	-35.763%
2026-03-23	6.0500	6.0600	5.9000	5.9000	+7.273%	29	1,398	-35.763%
2026-03-20	5.5000	5.5000	5.5000	5.5000	-6.303%	15	1,387	-31.091%
2026-03-19	6.5000	6.5000	5.8700	5.8700	+10.755%	46	1,381	-35.434%
2026-03-16	5.3000	5.3000	5.3000	5.3000	-5.357%	1	1,338	-28.491%
2026-03-13	5.6000	5.6000	5.5500	5.6000	-1.582%	5	1,339	-32.321%
2026-03-12	5.9500	6.0000	5.6900	5.6900	-12.056%	21	1,341	-33.392%
2026-03-11	6.5000	6.5000	6.4700	6.4700	+8.194%	11	1,337	-41.422%
2026-03-09	6.0000	6.0000	5.9800	5.9800	+5.841%	53	1,337	-36.622%
2026-03-06	5.7700	5.7700	5.6500	5.6500	+5.805%	5	1,285	-32.920%
2026-03-05	5.3400	5.3400	5.3400	5.3400	-5.487%	1	1,286	-29.026%
2026-02-27	5.4000	5.6500	5.4000	5.6500	0.000%	4	1,286	-32.920%
2026-02-20	5.5000	5.6500	5.5000	5.6500	-5.833%	21	1,287	-32.920%
2026-02-19	6.2500	6.4000	6.0000	6.0000	-7.692%	4	1,286	-36.833%
2026-02-18	6.5000	6.5000	6.5000	6.5000	-10.959%	10	1,286	-41.692%
2026-02-17	7.3000	7.3000	7.3000	7.3000	-2.667%	2	1,286	-48.082%
2026-02-13	7.4500	7.6500	6.4500	7.5000	+43.678%	221	1,459	-49.467%
2026-02-12	5.2200	5.2200	5.2200	5.2200	-5.776%	10	1,459	-27.395%
2026-02-11	5.5400	5.5400	5.5400	5.5400	-5.299%	25	1,449	-31.588%
2026-02-10	5.6500	6.0300	5.6500	5.8500	+6.752%	131	1,424	-35.214%
2026-02-06	5.1500	5.4800	5.1500	5.4800	+8.730%	7	1,353	-30.839%
2026-02-05	5.0000	5.1000	5.0000	5.0400	+0.800%	36	1,354	-24.802%
2026-02-03	5.2000	5.3500	5.0000	5.0000	-7.749%	25	1,327	-24.200%
2026-02-02	5.4200	5.4200	5.4200	5.4200	+1.308%	5	1,307	-30.074%
2026-01-30	5.6500	5.6500	5.3100	5.3500	-8.076%	121	1,302	-29.159%
2026-01-29	5.8000	5.8300	5.6000	5.8200	-1.356%	22	1,318	-34.880%
2026-01-28	5.7500	5.9000	5.6000	5.9000	+2.787%	17	1,328	-35.763%
2026-01-27	6.0000	6.0000	5.6500	5.7400	-6.969%	82	1,322	-33.972%
2026-01-26	6.1000	6.1700	6.1000	6.1700	-2.987%	6	1,241	-38.574%
2026-01-23	6.6000	6.6000	6.2300	6.3600	-7.018%	16	1,235	-40.409%
2026-01-22	8.0000	8.0000	6.8000	6.8400	+1.937%	524	1,227	-44.591%
2026-01-21	6.5000	7.2500	6.4000	6.7100	+5.669%	520	1,622	-43.517%
2026-01-20	6.4000	7.0400	6.0200	6.3500	-5.926%	206	1,435	-40.315%
2026-01-16	7.0500	7.0500	6.7500	6.7500	-4.119%	52	1,410	-43.852%
2026-01-15	7.5000	7.5000	7.0400	7.0400	-2.222%	44	1,410	-46.165%
2026-01-14	7.8500	8.0000	6.6500	7.2000	-16.763%	173	1,406	-47.361%
2026-01-12	8.4000	8.8000	8.4000	8.6500	-1.705%	4	1,362	-56.185%
2026-01-09	9.7000	9.7000	8.8000	8.8000	-7.368%	54	1,364	-56.932%
2026-01-08	9.6500	9.9500	9.4500	9.5000	-2.564%	16	1,365	-60.105%
2026-01-07	9.7500	9.7500	9.7500	9.7500	+5.863%	18	1,365	-61.128%
2026-01-06	9.0000	9.2100	9.0000	9.2100	-3.155%	11	1,365	-58.849%
2026-01-05	9.5100	9.5100	9.5100	9.5100	+8.068%	3	1,363	-60.147%
2026-01-02	9.6000	9.8000	8.8000	8.8000	-5.681%	95	1,363	-56.932%
2025-12-31	9.3000	9.3300	9.3000	9.3300	+0.323%	2	1,361	-59.378%
2025-12-30	10.3300	10.3300	9.3000	9.3000	-11.005%	19	1,361	-59.247%
2025-12-29	10.4500	10.4500	10.4500	10.4500	-2.881%	4	1,352	-63.732%
2025-12-26	10.7600	10.7600	10.7600	10.7600	+1.223%	1	1,352	-64.777%
2025-12-23	10.6300	10.6300	10.6300	10.6300	-7.565%	3	1,351	-64.346%
2025-12-22	11.6000	11.6300	11.5000	11.5000	-4.167%	22	1,354	-67.043%
2025-12-19	10.6400	12.0000	10.3000	12.0000	+20.846%	198	1,375	-68.417%
2025-12-18	8.6700	10.0000	8.6700	9.9300	+21.840%	113	1,390	-61.833%
2025-12-17	8.7000	8.7000	7.9500	8.1500	-0.731%	242	1,330	-53.497%
2025-12-16	8.5000	8.5000	8.2100	8.2100	-7.022%	7	1,211	-53.837%
2025-12-15	8.9000	8.9000	8.7400	8.8300	+2.199%	43	1,210	-57.078%
2025-12-12	8.5000	9.4500	8.5000	8.6400	+25.217%	196	1,190	-56.134%
2025-12-11	7.4000	7.6000	6.4500	6.9000	-13.750%	104	1,068	-45.072%
2025-12-10	8.0300	8.3500	8.0000	8.0000	+3.896%	18	1,016	-52.625%
2025-12-09	7.7000	7.7000	7.7000	7.7000	+1.316%	1	1,003	-50.779%
2025-12-08	7.8000	7.8000	7.4700	7.6000	-8.982%	48	1,002	-50.132%
2025-12-05	8.3600	8.5000	8.2500	8.3500	+4.375%	55	1,009	-54.611%
2025-12-04	8.0000	8.0000	8.0000	8.0000	-1.235%	40	974	-52.625%
2025-12-03	7.0000	8.1000	7.0000	8.1000	+4.113%	66	994	-53.210%
2025-12-02	7.5000	7.7800	7.5000	7.7800	-1.643%	13	980	-51.285%
2025-12-01	7.4000	7.9100	7.4000	7.9100	+14.804%	234	978	-52.086%
2025-11-28	6.8400	6.8900	6.8400	6.8900	+1.026%	2	810	-44.993%
2025-11-26	6.3900	7.0500	6.3900	6.8200	+10.894%	13	802	-44.428%
2025-11-25	5.9000	6.1600	5.7000	6.1500	+2.500%	32	802	-38.374%
2025-11-24	5.7100	6.0000	5.7100	6.0000	+3.448%	9	797	-36.833%
2025-11-21	5.3000	5.8000	5.0500	5.8000	+7.407%	19	794	-34.655%
2025-11-20	6.3000	6.3000	5.3000	5.4000	-0.917%	707	777	-29.815%
2025-11-19	5.7000	5.7000	5.4500	5.4500	-10.948%	34	784	-30.459%
2025-11-18	6.1200	6.1200	6.1200	6.1200	+5.517%	1	756	-38.072%
2025-11-17	5.8000	5.8700	5.7000	5.8000	-1.861%	142	755	-34.655%
2025-11-14	6.2500	6.2600	5.9100	5.9100	-13.088%	34	759	-35.871%
2025-11-13	7.0200	7.0200	6.5600	6.8000	-9.333%	14	731	-44.265%
2025-11-12	7.4800	8.0000	6.8000	7.5000	-6.250%	39	726	-49.467%
2025-11-11	6.3500	8.0000	6.3500	8.0000	+24.031%	53	726	-52.625%
2025-11-10	5.8600	6.6100	5.5500	6.4500	+29.000%	143	726	-41.240%
2025-11-07	5.0500	5.0500	5.0000	5.0000	-9.091%	6	754	-24.200%
2025-11-06	5.6700	5.9000	4.9300	5.5000	-3.509%	38	749	-31.091%
2025-11-05	4.8500	6.0500	4.8500	5.7000	+46.154%	145	740	-33.509%
2025-11-04	4.1500	4.1500	3.9000	3.9000	-9.302%	62	652	-2.821%
2025-11-03	4.5000	4.6000	4.3000	4.3000	-3.371%	31	670	-11.860%
2025-10-31	4.2500	4.4500	4.2500	4.4500	+2.299%	12	670	-14.831%
2025-10-30	3.9000	4.4000	3.9000	4.3500	-3.333%	16	671	-12.874%
2025-10-29	4.5500	4.5500	4.5000	4.5000	0.000%	39	674	-15.778%
2025-10-28	4.4500	4.5000	4.2000	4.5000	-2.174%	3	675	-15.778%
2025-10-27	4.0000	4.6000	4.0000	4.6000	+9.524%	8	680	-17.609%
2025-10-24	4.2000	4.2000	4.2000	4.2000	+0.962%	25	680	-9.762%
2025-10-23	4.0400	4.2500	4.0400	4.1600	+1.463%	13	678	-8.894%
2025-10-22	4.1000	4.1000	4.1000	4.1000	-7.240%	1	685	-7.561%
2025-10-21	4.1500	4.7000	4.1500	4.4200	+10.500%	20	685	-14.253%
2025-10-20	4.2000	4.2000	4.0000	4.0000	-3.614%	30	674	-5.250%
2025-10-17	4.3500	4.3500	4.1500	4.1500	-9.783%	21	689	-8.675%
2025-10-15	4.2500	4.8000	4.2500	4.6000	+15.000%	1,699	675	-17.609%
2025-10-14	4.0000	4.0100	3.8500	4.0000	-4.762%	23	2,051	-5.250%
2025-10-13	4.1500	4.2500	4.1500	4.2000	+3.448%	17	2,031	-9.762%
2025-10-10	4.2500	4.2500	4.0400	4.0600	-0.246%	126	2,026	-6.650%
2025-10-09	4.1000	4.2000	4.0000	4.0700	-4.009%	1,786	2,133	-6.880%
2025-10-08	4.2500	4.2600	4.2400	4.2400	-4.072%	6	644	-10.613%
2025-10-07	4.4200	4.4200	4.4200	4.4200	-1.778%	1	641	-14.253%
2025-10-06	4.5500	4.6500	4.5000	4.5000	+3.448%	26	642	-15.778%
2025-10-03	4.5800	4.5800	4.2500	4.3500	-1.806%	38	616	-12.874%
2025-10-02	4.4500	4.5500	4.3000	4.4300	-16.415%	404	593	-14.447%
2025-10-01	5.3500	5.3500	5.2500	5.3000	-8.621%	3	224	-28.491%
2025-09-30	5.6500	5.8000	5.0800	5.8000	+4.505%	29	225	-34.655%
2025-09-29	5.5500	5.5500	5.5500	5.5500	-4.310%	5	197	-31.712%
2025-09-26	5.9000	6.1000	5.8000	5.8000	-1.361%	13	192	-34.655%
2025-09-25	5.5500	6.1000	5.5500	5.8800	-0.508%	9	192	-35.544%
2025-09-24	5.6000	5.9500	5.5100	5.9100	+3.684%	36	185	-35.871%
2025-09-23	5.5000	5.7500	5.5000	5.7000	+1.786%	42	151	-33.509%
2025-09-22	4.8600	5.6000	4.8600	5.6000	+20.172%	28	119	-32.321%
2025-09-19	4.8000	4.9700	4.5700	4.6600	-2.917%	7	93	-18.670%
2025-09-17	4.8000	4.8000	4.8000	4.8000	-4.000%	1	88	-21.042%
2025-09-16	4.7100	5.0000	4.7100	5.0000	+13.636%	71	87	-24.200%
2025-09-15	4.4000	4.4000	4.4000	4.4000	0.000%	16	16	-13.864%