Dark

RIVN20270115C1
RIVN Jan 15 2027 1.00 Call (RIVN270115C00001000)
option OPRA

Inactive

Jul 7, 2026

15.20-15.415%(-2.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	15.2000	15.2000	15.2000	15.2000	-15.415%	1	174	0.000%
2026-07-02	17.9700	17.9700	17.9700	17.9700	+10.926%	1	174	-15.415%
2026-06-30	16.2000	16.2000	16.2000	16.2000	+8.000%	1	174	-6.173%
2026-06-29	15.0000	15.0000	15.0000	15.0000	+2.810%	1	174	+1.333%
2026-06-26	14.0000	14.5900	14.0000	14.5900	+4.214%	2	175	+4.181%
2026-06-23	14.0000	14.0000	14.0000	14.0000	-6.667%	1	176	+8.571%
2026-06-22	15.0000	15.0000	15.0000	15.0000	-14.040%	10	176	+1.333%
2026-06-04	17.4500	17.4500	17.4500	17.4500	+10.095%	10	186	-12.894%
2026-06-01	15.8500	15.8500	15.8500	15.8500	+21.923%	1	186	-4.101%
2026-05-22	13.0000	13.0000	13.0000	13.0000	-0.990%	10	186	+16.923%
2026-05-11	13.2900	13.3400	13.1300	13.1300	-2.741%	94	176	+15.765%
2026-05-07	13.5000	13.5000	13.5000	13.5000	-0.516%	1	85	+12.593%
2026-05-04	13.7400	13.7400	13.5700	13.5700	-17.658%	2	86	+12.012%
2026-04-17	16.4800	16.4800	16.4800	16.4800	+14.048%	1	87	-7.767%
2026-04-13	14.4500	14.4500	14.4500	14.4500	-1.768%	1	86	+5.190%
2026-04-10	15.0200	15.0200	14.7000	14.7100	+2.795%	27	86	+3.331%
2026-04-02	14.1500	14.3500	13.9200	14.3100	+0.280%	14	68	+6.219%
2026-04-01	14.4100	14.4100	14.2500	14.2700	-4.228%	7	68	+6.517%
2026-03-23	14.8700	14.9000	14.8700	14.9000	-6.875%	32	64	+2.013%
2026-02-13	16.0000	16.0000	16.0000	16.0000	-20.000%	1	97	-5.000%
2026-01-08	20.0000	20.0000	20.0000	20.0000	-1.623%	1	98	-24.000%
2025-12-23	20.3300	20.3300	20.3300	20.3300	+19.588%	1	99	-25.234%
2025-12-17	17.0000	17.0000	17.0000	17.0000	+0.890%	1	99	-10.588%
2025-12-10	16.8500	16.8500	16.8500	16.8500	+24.815%	1	100	-9.792%
2025-11-20	13.5000	13.5000	13.5000	13.5000	-5.660%	1	103	+12.593%
2025-11-05	13.0500	14.3100	13.0500	14.3100	+43.100%	2	104	+6.219%
2025-11-04	10.0000	10.0000	10.0000	10.0000	-21.569%	4	104	+52.000%
2025-10-27	12.7500	12.7500	12.7500	12.7500	+6.250%	1	107	+19.216%
2025-10-22	12.0000	12.0000	12.0000	12.0000	-0.166%	2	107	+26.667%
2025-10-16	12.0200	12.0200	12.0200	12.0200	-3.065%	1	107	+26.456%
2025-10-14	12.4000	12.4000	12.4000	12.4000	+1.639%	1	106	+22.581%
2025-10-13	12.2000	12.2000	12.2000	12.2000	+0.412%	5	106	+24.590%
2025-10-10	12.1500	12.1500	12.1500	12.1500	+0.579%	1	108	+25.103%
2025-10-09	12.1400	12.1400	12.0800	12.0800	-5.992%	7	109	+25.828%
2025-10-02	12.9500	12.9500	12.8500	12.8500	+1.823%	3	104	+18.288%
2025-09-17	12.5000	12.6200	12.5000	12.6200	-5.468%	30	104	+20.444%
2025-09-16	13.3500	13.3500	13.3500	13.3500	+5.118%	4	112	+13.858%
2025-09-12	12.7000	12.7000	12.7000	12.7000	-5.926%	2	108	+19.685%
2025-09-11	13.5000	13.5000	13.5000	13.5000	-3.571%	2	108	+12.593%
2025-09-03	14.0000	14.0000	14.0000	14.0000	+13.452%	2	110	+8.571%
2025-09-02	12.3300	12.3400	12.3300	12.3400	+13.523%	4	112	+23.177%
2025-08-12	11.1500	11.1500	10.8700	10.8700	-0.275%	14	116	+39.834%
2025-08-08	10.9000	10.9000	10.9000	10.9000	-6.838%	1	123	+39.450%
2025-08-04	11.7000	11.7000	11.7000	11.7000	-6.250%	10	123	+29.915%
2025-07-22	12.7800	12.8300	12.4800	12.4800	+3.483%	32	133	+21.795%
2025-07-17	12.0600	12.0600	12.0600	12.0600	+5.697%	1	122	+26.036%
2025-07-16	11.4100	11.4100	11.4100	11.4100	-3.305%	1	121	+33.216%
2025-07-14	11.8000	11.8000	11.8000	11.8000	-5.221%	1	122	+28.814%
2025-07-10	12.5000	12.5000	12.4500	12.4500	-2.353%	20	122	+22.088%
2025-06-27	12.7500	12.7500	12.7500	12.7500	-2.299%	10	127	+19.216%
2025-06-16	13.0500	13.0500	13.0500	13.0500	+4.067%	5	117	+16.475%
2025-06-13	12.5400	12.5400	12.5400	12.5400	-4.639%	2	122	+21.212%
2025-06-12	13.1500	13.1500	13.1500	13.1500	-3.663%	3	122	+15.589%
2025-06-11	14.0000	14.0000	13.6500	13.6500	-11.935%	20	120	+11.355%
2025-05-19	15.5000	15.5000	15.5000	15.5000	+5.442%	1	110	-1.935%
2025-05-16	14.7000	14.7000	14.7000	14.7000	+6.214%	6	110	+3.401%
2025-05-14	13.8400	13.8400	13.8400	13.8400	-0.432%	5	110	+9.827%
2025-05-13	13.9000	13.9000	13.9000	13.9000	+1.091%	1	115	+9.353%
2025-05-12	14.0000	14.0000	13.7500	13.7500	+8.696%	4	116	+10.545%
2025-05-08	12.6500	12.6500	12.6500	12.6500	-0.784%	1	115	+20.158%
2025-05-07	12.7500	12.7500	12.7500	12.7500	+4.938%	1	115	+19.216%
2025-05-05	12.1500	12.1500	12.1500	12.1500	-1.220%	1	115	+25.103%
2025-04-30	12.3000	12.3000	12.3000	12.3000	+6.957%	2	116	+23.577%
2025-04-24	11.1000	11.5000	11.1000	11.5000	+0.877%	2	126	+32.174%
2025-04-23	11.4000	11.4000	11.4000	11.4000	+4.110%	1	126	+33.333%
2025-04-15	10.9500	10.9500	10.9500	10.9500	-0.455%	1	125	+38.813%
2025-04-14	11.0000	11.0000	11.0000	11.0000	+7.108%	1	124	+38.182%
2025-04-10	10.2700	10.2700	10.2700	10.2700	-1.155%	3	124	+48.004%
2025-04-04	9.3500	10.3900	9.3500	10.3900	-2.074%	60	124	+46.295%
2025-04-03	10.6100	10.6100	10.6100	10.6100	-5.689%	1	135	+43.261%
2025-03-27	11.2500	11.2500	11.2500	11.2500	0.000%	1	136	+35.111%
2025-03-26	11.2500	11.2500	11.2500	11.2500	+2.273%	1	137	+35.111%
2025-03-24	11.0000	11.0000	11.0000	11.0000	+9.235%	4	138	+38.182%
2025-03-20	10.5000	10.5000	10.0500	10.0700	+1.206%	6	142	+50.943%
2025-03-11	10.0000	10.9500	9.9500	9.9500	-6.132%	11	138	+52.764%
2025-03-10	10.6000	10.6000	10.6000	10.6000	+4.950%	1	128	+43.396%
2025-03-07	10.1000	10.1000	10.1000	10.1000	-1.367%	2	127	+50.495%
2025-03-06	10.2400	10.2400	10.2400	10.2400	-1.538%	3	124	+48.438%
2025-03-05	10.4000	10.4000	10.4000	10.4000	+2.362%	1	124	+46.154%
2025-03-04	10.3600	10.3600	9.9100	10.1600	-3.605%	28	124	+49.606%
2025-03-03	10.5400	10.5400	10.5400	10.5400	-0.566%	1	135	+44.213%
2025-02-26	11.0800	11.0800	10.6000	10.6000	-0.469%	5	134	+43.396%
2025-02-25	10.8000	10.8000	10.6400	10.6500	-4.054%	81	191	+42.723%
2025-02-24	11.0000	11.1300	11.0000	11.1000	-12.873%	10	191	+36.937%
2025-02-20	12.5600	12.7400	12.3000	12.7400	-3.485%	10	183	+19.309%
2025-02-19	13.7000	13.7000	13.2000	13.2000	+0.304%	14	177	+15.152%
2025-02-18	13.1600	13.1600	13.1600	13.1600	+12.000%	1	167	+15.502%
2025-02-12	11.7500	11.7500	11.7500	11.7500	+1.732%	1	166	+29.362%
2025-02-11	11.5500	11.5500	11.5500	11.5500	-6.855%	1	165	+31.602%
2025-02-10	12.4000	12.4000	12.4000	12.4000	-4.247%	4	164	+22.581%
2025-02-07	12.9500	12.9500	12.9500	12.9500	+6.148%	2	160	+17.375%
2025-02-06	12.2000	12.2000	12.2000	12.2000	-0.813%	1	160	+24.590%
2025-02-04	12.3000	12.3000	12.3000	12.3000	+10.314%	1	160	+23.577%
2025-02-03	11.1500	11.1500	11.1500	11.1500	-7.699%	8	159	+36.323%
2025-01-31	13.0500	13.0500	12.0800	12.0800	+2.373%	6	167	+25.828%
2025-01-30	11.8000	11.8000	11.8000	11.8000	+1.724%	4	160	+28.814%
2025-01-29	11.4700	11.9500	11.4700	11.6000	-10.008%	3	160	+31.034%
2025-01-28	12.8900	12.8900	12.8900	12.8900	+10.929%	1	160	+17.921%
2025-01-23	11.6200	11.6200	11.6200	11.6200	-3.967%	100	259	+30.809%
2025-01-22	12.2300	12.2300	12.1000	12.1000	-10.370%	4	192	+25.620%
2025-01-17	14.2500	14.2500	13.5000	13.5000	-1.961%	22	183	+12.593%
2025-01-16	13.7500	13.7700	13.7500	13.7700	+8.000%	2	183	+10.385%
2025-01-13	12.7500	12.7500	12.7500	12.7500	-15.170%	25	183	+19.216%
2025-01-07	15.0300	15.0300	15.0300	15.0300	-0.133%	1	170	+1.131%
2025-01-06	15.0000	15.0500	15.0000	15.0500	-0.987%	11	169	+0.997%
2025-01-03	15.2000	15.2000	15.2000	15.2000	+16.031%	2	171	0.000%
2024-12-27	13.7000	13.7000	12.8000	13.1000	-2.093%	42	171	+16.031%
2024-12-26	13.1700	13.3800	13.1700	13.3800	+5.437%	39	165	+13.602%
2024-12-23	12.6900	12.6900	12.6900	12.6900	-2.385%	60	166	+19.779%
2024-12-20	13.1500	13.1500	13.0000	13.0000	+5.691%	2	155	+16.923%
2024-12-19	12.5000	12.5000	12.3000	12.3000	-5.385%	3	155	+23.577%
2024-12-18	13.3600	13.3600	13.0000	13.0000	-10.345%	3	154	+16.923%
2024-12-16	14.4300	15.0000	14.3800	14.5000	+11.538%	13	151	+4.828%
2024-12-11	13.0000	13.0000	13.0000	13.0000	-4.692%	1	140	+16.923%
2024-12-09	14.0000	14.0000	13.6400	13.6400	+20.176%	2	139	+11.437%
2024-12-05	11.7500	11.7500	11.3500	11.3500	-0.873%	6	138	+33.921%
2024-12-02	11.4500	11.4500	11.4500	11.4500	-3.782%	1	144	+32.751%
2024-11-29	11.1500	11.9000	11.1500	11.9000	+6.726%	6	143	+27.731%
2024-11-27	11.1500	11.1500	11.1500	11.1500	+3.145%	1	141	+36.323%
2024-11-26	10.8900	10.8900	10.8100	10.8100	+12.957%	2	141	+40.611%
2024-11-22	9.5700	9.5700	9.5700	9.5700	+1.270%	2	140	+58.830%
2024-11-19	9.2300	9.4500	9.2300	9.4500	+5.000%	6	141	+60.847%
2024-11-15	9.4000	9.4000	9.0000	9.0000	-25.000%	6	135	+68.889%
2024-11-13	12.0000	12.0000	12.0000	12.0000	+23.077%	1	132	+26.667%
2024-11-12	9.7500	9.7500	9.7500	9.7500	+5.405%	1	131	+55.897%
2024-11-08	9.2500	9.2500	9.2500	9.2500	+3.468%	2	132	+64.324%
2024-11-06	8.9000	8.9400	8.8000	8.9400	-5.597%	3	133	+70.022%
2024-11-04	9.4700	9.4700	9.4700	9.4700	-2.872%	1	130	+60.507%
2024-10-31	9.7500	9.7500	9.7500	9.7500	-0.409%	1	131	+55.897%
2024-10-30	9.5400	9.7900	9.5400	9.7900	-2.100%	3	130	+55.260%
2024-10-29	10.0000	10.0000	10.0000	10.0000	-1.961%	1	127	+52.000%
2024-10-28	10.2000	10.2000	10.2000	10.2000	+6.472%	1	126	+49.020%
2024-10-25	9.6000	9.6000	9.5800	9.5800	+2.900%	4	125	+58.664%
2024-10-23	9.3100	9.3100	9.3100	9.3100	-3.021%	2	123	+63.265%
2024-10-22	9.6000	9.6000	9.6000	9.6000	+4.575%	1	125	+58.333%
2024-10-21	9.1800	9.1800	9.1800	9.1800	-0.217%	4	126	+65.577%
2024-10-18	9.2700	9.4000	9.2000	9.2000	+1.322%	14	130	+65.217%
2024-10-17	9.1500	9.1500	8.5500	9.0800	-2.888%	8	123	+67.401%
2024-10-10	9.3500	9.3500	9.3500	9.3500	-2.706%	4	123	+62.567%
2024-10-09	9.6500	9.6500	9.6100	9.6100	+0.104%	3	123	+58.169%
2024-10-08	9.6000	9.6000	9.6000	9.6000	-0.104%	1	122	+58.333%
2024-10-07	9.5900	9.6100	9.5900	9.6100	+0.209%	2	121	+58.169%
2024-10-04	9.4000	9.5900	9.0500	9.5900	-2.342%	90	119	+58.498%
2024-10-01	9.8200	9.8200	9.8200	9.8200	-4.660%	1	76	+54.786%
2024-09-30	10.5000	10.5000	10.3000	10.3000	0.000%	75	75	+47.573%