Dark

RIVN20250919C5
RIVN Sep 19 2025 5.00 Call (RIVN250919C00005000)
option OPRA

Inactive

May 29, 2025

10.55+4.975%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	10.55	10.55	10.55	10.55	+4.975%	1	402	0.000%
2025-05-15	10.05	10.05	10.05	10.05	+2.030%	1	403	+4.975%
2025-05-12	9.85	9.85	9.85	9.85	+1.546%	2	403	+7.107%
2025-05-09	9.70	9.70	9.70	9.70	+10.857%	2	405	+8.763%
2025-05-07	8.75	8.75	8.75	8.75	+21.528%	5	406	+20.571%
2025-04-23	7.20	7.20	7.20	7.20	+8.597%	2	411	+46.528%
2025-04-16	6.64	6.64	6.63	6.63	-6.620%	3	413	+59.125%
2025-04-15	7.10	7.10	7.10	7.10	+5.970%	5	416	+48.592%
2025-04-10	6.70	6.70	6.70	6.70	+6.349%	1	421	+57.463%
2025-04-09	6.45	6.45	6.30	6.30	-0.787%	5	422	+67.460%
2025-04-08	6.35	6.35	6.35	6.35	-1.244%	1	418	+66.142%
2025-04-07	6.43	6.43	6.43	6.43	-13.225%	7	417	+64.075%
2025-03-25	7.40	7.45	7.40	7.41	+0.407%	50	424	+42.375%
2025-03-24	7.30	7.38	7.30	7.38	+10.977%	20	427	+42.954%
2025-03-21	6.25	6.65	6.25	6.65	+6.400%	26	443	+58.647%
2025-03-20	6.25	6.25	6.25	6.25	-0.951%	1	456	+68.800%
2025-03-17	6.31	6.31	6.31	6.31	+6.768%	3	456	+67.195%
2025-03-13	5.87	5.91	5.87	5.91	-15.571%	35	434	+78.511%
2025-03-03	7.00	7.00	7.00	7.00	-1.685%	2	434	+50.714%
2025-02-28	6.70	7.12	6.70	7.12	-0.420%	16	434	+48.174%
2025-02-24	7.15	7.15	7.15	7.15	-12.592%	1	430	+47.552%
2025-02-21	8.18	8.18	8.18	8.18	-9.111%	260	430	+28.973%
2025-02-20	9.00	9.00	9.00	9.00	-3.226%	2	430	+17.222%
2025-02-19	9.30	9.30	9.30	9.30	-1.064%	3	432	+13.441%
2025-02-18	9.40	9.40	9.40	9.40	+5.028%	1	435	+12.234%
2025-02-14	8.95	8.95	8.95	8.95	+4.556%	4	432	+17.877%
2025-02-13	8.56	8.56	8.56	8.56	+9.744%	4	428	+23.248%
2025-02-12	7.80	7.80	7.80	7.80	-3.106%	2	428	+35.256%
2025-02-10	8.05	8.05	8.05	8.05	+0.499%	1	426	+31.056%
2025-02-04	7.98	8.10	7.98	8.01	-2.555%	21	426	+31.710%
2025-01-31	8.22	8.22	8.22	8.22	+8.158%	2	406	+28.345%
2025-01-23	7.60	7.60	7.60	7.60	-8.434%	1	406	+38.816%
2025-01-22	8.30	8.30	8.30	8.30	-4.488%	3	407	+27.108%
2025-01-21	8.97	8.97	8.69	8.69	-10.872%	21	404	+21.404%
2025-01-16	9.75	9.75	9.75	9.75	+5.178%	7	404	+8.205%
2025-01-10	9.27	9.27	9.27	9.27	-2.421%	4	397	+13.808%
2025-01-08	9.50	9.50	9.50	9.50	-12.844%	2	399	+11.053%
2025-01-06	11.35	11.35	10.90	10.90	-3.111%	2	399	-3.211%
2025-01-03	9.50	11.25	9.50	11.25	+30.510%	14	399	-6.222%
2025-01-02	9.05	9.05	8.62	8.62	-12.220%	9	405	+22.390%
2024-12-31	9.82	9.82	9.82	9.82	+10.710%	1	406	+7.434%
2024-12-30	8.88	8.88	8.87	8.87	-4.108%	30	406	+18.940%
2024-12-24	9.25	9.25	9.25	9.25	-1.596%	1	391	+14.054%
2024-12-23	9.40	9.40	9.40	9.40	+0.750%	30	391	+12.234%
2024-12-20	9.20	9.33	9.20	9.33	+9.507%	30	361	+13.076%
2024-12-19	8.70	8.70	8.52	8.52	-10.598%	21	391	+23.826%
2024-12-18	9.70	9.70	9.53	9.53	-6.569%	11	376	+10.703%
2024-12-17	10.80	10.80	10.20	10.20	+6.806%	6	369	+3.431%
2024-12-13	9.55	9.55	9.55	9.55	+9.143%	4	368	+10.471%
2024-12-12	8.75	8.75	8.75	8.75	-0.568%	2	368	+20.571%
2024-12-11	9.08	9.08	8.80	8.80	-11.111%	3	366	+19.886%
2024-12-09	9.10	10.05	9.00	9.90	+18.421%	69	365	+6.566%
2024-12-06	7.95	8.60	7.95	8.36	+8.010%	20	363	+26.196%
2024-12-05	7.74	7.74	7.74	7.74	+3.200%	1	358	+36.305%
2024-12-04	7.50	7.50	7.50	7.50	+2.740%	2	358	+40.667%
2024-12-03	7.30	7.30	7.30	7.30	+2.098%	1	359	+44.521%
2024-12-02	7.50	7.50	7.15	7.15	-1.379%	11	360	+47.552%
2024-11-27	7.25	7.25	7.25	7.25	+1.116%	1	350	+45.517%
2024-11-26	7.21	7.55	7.17	7.17	+1.702%	90	350	+47.141%
2024-11-25	6.35	7.10	6.35	7.05	+19.492%	9	307	+49.645%
2024-11-22	5.91	5.91	5.90	5.90	+5.357%	100	303	+78.814%
2024-11-20	5.60	5.60	5.60	5.60	-3.114%	1	328	+88.393%
2024-11-19	5.70	5.78	5.70	5.78	-1.197%	4	327	+82.526%
2024-11-18	5.85	5.85	5.85	5.85	+2.993%	53	324	+80.342%
2024-11-15	5.35	5.68	5.30	5.68	-4.538%	140	312	+85.739%
2024-11-14	6.80	6.80	5.95	5.95	-24.204%	10	307	+77.311%
2024-11-13	8.00	8.00	7.85	7.85	+28.689%	2	297	+34.395%
2024-11-12	6.10	6.10	6.10	6.10	+1.667%	10	297	+72.951%
2024-11-08	5.66	6.00	5.66	6.00	+10.497%	46	287	+75.833%
2024-11-06	5.50	5.62	4.95	5.43	-11.994%	15	310	+94.291%
2024-11-05	6.17	6.17	6.17	6.17	+1.983%	10	308	+70.989%
2024-10-30	6.05	6.05	6.05	6.05	-3.968%	1	318	+74.380%
2024-10-29	6.30	6.30	6.30	6.30	-3.077%	1	318	+67.460%
2024-10-28	6.50	6.50	6.50	6.50	+6.557%	2	317	+62.308%
2024-10-25	6.10	6.10	6.10	6.10	+4.274%	10	319	+72.951%
2024-10-17	5.75	5.85	5.66	5.85	0.000%	4	314	+80.342%
2024-10-16	5.85	5.85	5.85	5.85	-4.878%	2	310	+80.342%
2024-10-11	6.15	6.15	6.15	6.15	+14.953%	2	312	+71.545%
2024-10-04	5.35	5.35	5.35	5.35	-13.008%	2	311	+97.196%
2024-10-02	6.20	6.20	6.10	6.15	0.000%	4	312	+71.545%
2024-10-01	6.15	6.20	6.15	6.15	-7.519%	29	310	+71.545%
2024-09-26	6.35	6.65	6.35	6.65	-0.746%	5	311	+58.647%
2024-09-25	6.64	6.70	6.50	6.70	-7.586%	152	312	+57.463%
2024-09-24	7.25	7.25	7.25	7.25	-1.628%	13	310	+45.517%
2024-09-23	7.01	7.37	7.01	7.37	+1.936%	6	297	+43.148%
2024-09-20	7.95	7.95	7.23	7.23	-15.439%	112	291	+45.920%
2024-09-19	8.55	8.55	8.55	8.55	-1.724%	1	235	+23.392%
2024-09-18	8.70	8.70	8.70	8.70	+0.578%	1	234	+21.264%
2024-09-16	8.65	8.65	8.65	8.65	+0.465%	1	233	+21.965%
2024-09-11	8.61	8.61	8.61	8.61	+2.500%	1	232	+22.532%
2024-09-10	8.40	8.40	8.40	8.40	-1.754%	1	233	+25.595%
2024-09-09	8.55	8.55	8.55	8.55	-7.065%	1	232	+23.392%
2024-08-23	9.20	9.20	9.20	9.20	+9.524%	2	231	+14.674%
2024-08-22	8.40	8.40	8.40	8.40	-4.000%	1	230	+25.595%
2024-08-20	8.75	8.75	8.75	8.75	-5.609%	4	229	+20.571%
2024-08-09	9.68	9.68	9.27	9.27	-12.958%	30	225	+13.808%
2024-08-08	10.11	10.65	10.11	10.65	+10.938%	47	210	-0.939%
2024-08-07	9.00	9.60	9.00	9.60	-7.246%	30	163	+9.896%
2024-08-06	10.39	10.39	10.35	10.35	+0.976%	70	133	+1.932%
2024-08-02	10.24	10.25	10.24	10.25	-9.452%	10	63	+2.927%
2024-07-29	11.32	11.32	11.32	11.32	-6.058%	2	58	-6.802%
2024-07-19	12.05	12.05	12.05	12.05	-11.786%	2	60	-12.448%
2024-07-15	13.66	13.66	13.66	13.66	+13.833%	2	58	-22.767%
2024-07-10	11.05	12.00	11.05	12.00	+20.603%	12	58	-12.083%
2024-07-01	9.95	9.95	9.95	9.95	+2.577%	3	43	+6.030%
2024-06-28	9.70	9.70	9.70	9.70	+1.571%	2	43	+8.763%
2024-06-27	9.55	9.55	9.55	9.55	-12.785%	6	43	+10.471%
2024-06-26	10.95	10.95	10.95	10.95	+73.810%	5	37	-3.653%
2024-06-21	6.30	6.30	6.30	6.30	-16.000%	4	32	+67.460%
2024-06-13	7.50	7.50	7.50	7.50	-3.351%	3	30	+40.667%
2024-06-12	7.76	7.76	7.76	7.76	+10.071%	5	27	+35.954%
2024-06-03	7.05	7.05	7.05	7.05	+4.911%	1	27	+49.645%
2024-05-22	6.30	6.72	6.30	6.72	+2.595%	10	27	+56.994%
2024-05-20	6.55	6.55	6.55	6.55	+3.150%	7	19	+61.069%
2024-05-16	6.35	6.35	6.35	6.35	+7.627%	1	12	+66.142%
2024-05-08	5.90	5.90	5.90	5.90	-13.235%	9	11	+78.814%
2024-05-07	6.80	6.80	6.80	6.80	+27.820%	9	11	+55.147%
2024-04-19	5.32	5.32	5.32	5.32	-2.385%	1	2	+98.308%
2024-04-18	5.45	5.45	5.45	5.45	0.000%	1	1	+93.578%