Dark

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

EOD

Sep 30, 2026

14.10-1.330%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.1000	14.1000	14.1000	14.1000	-1.330%	1	446	0.000%
2026-09-29	14.2300	14.2900	14.2300	14.2900	-1.787%	302	446	-1.330%
2026-09-25	14.5500	14.5500	14.5500	14.5500	-0.953%	2	144	-3.093%
2026-09-17	14.6900	14.6900	14.6900	14.6900	-5.531%	5	144	-4.016%
2026-08-26	15.4000	15.5500	15.3900	15.5500	-2.140%	4	148	-9.325%
2026-07-29	15.8800	15.8900	15.8800	15.8900	+2.318%	3	147	-11.265%
2026-07-28	15.3900	15.5500	15.3900	15.5300	-0.321%	11	147	-9.208%
2026-07-27	15.4400	15.7400	15.4300	15.5800	+2.500%	36	153	-9.499%
2026-07-07	15.2000	15.2000	15.2000	15.2000	-15.415%	1	174	-7.237%
2026-07-02	17.9700	17.9700	17.9700	17.9700	+10.926%	1	174	-21.536%
2026-06-30	16.2000	16.2000	16.2000	16.2000	+8.000%	1	174	-12.963%
2026-06-29	15.0000	15.0000	15.0000	15.0000	+2.810%	1	174	-6.000%
2026-06-26	14.0000	14.5900	14.0000	14.5900	+4.214%	2	175	-3.358%
2026-06-23	14.0000	14.0000	14.0000	14.0000	-6.667%	1	176	+0.714%
2026-06-22	15.0000	15.0000	15.0000	15.0000	-14.040%	10	176	-6.000%
2026-06-04	17.4500	17.4500	17.4500	17.4500	+10.095%	10	186	-19.198%
2026-06-01	15.8500	15.8500	15.8500	15.8500	+21.923%	1	186	-11.041%
2026-05-22	13.0000	13.0000	13.0000	13.0000	-0.990%	10	186	+8.462%
2026-05-11	13.2900	13.3400	13.1300	13.1300	-2.741%	94	176	+7.388%
2026-05-07	13.5000	13.5000	13.5000	13.5000	-0.516%	1	85	+4.444%
2026-05-04	13.7400	13.7400	13.5700	13.5700	-17.658%	2	86	+3.906%
2026-04-17	16.4800	16.4800	16.4800	16.4800	+14.048%	1	87	-14.442%
2026-04-13	14.4500	14.4500	14.4500	14.4500	-1.768%	1	86	-2.422%
2026-04-10	15.0200	15.0200	14.7000	14.7100	+2.795%	27	86	-4.147%
2026-04-02	14.1500	14.3500	13.9200	14.3100	+0.280%	14	68	-1.468%
2026-04-01	14.4100	14.4100	14.2500	14.2700	-4.228%	7	68	-1.191%
2026-03-23	14.8700	14.9000	14.8700	14.9000	-6.875%	32	64	-5.369%
2026-02-13	16.0000	16.0000	16.0000	16.0000	-20.000%	1	97	-11.875%
2026-01-08	20.0000	20.0000	20.0000	20.0000	-1.623%	1	98	-29.500%
2025-12-23	20.3300	20.3300	20.3300	20.3300	+19.588%	1	99	-30.644%
2025-12-17	17.0000	17.0000	17.0000	17.0000	+0.890%	1	99	-17.059%
2025-12-10	16.8500	16.8500	16.8500	16.8500	+24.815%	1	100	-16.320%
2025-11-20	13.5000	13.5000	13.5000	13.5000	-5.660%	1	103	+4.444%
2025-11-05	13.0500	14.3100	13.0500	14.3100	+43.100%	2	104	-1.468%
2025-11-04	10.0000	10.0000	10.0000	10.0000	-21.569%	4	104	+41.000%
2025-10-27	12.7500	12.7500	12.7500	12.7500	+6.250%	1	107	+10.588%
2025-10-22	12.0000	12.0000	12.0000	12.0000	-0.166%	2	107	+17.500%
2025-10-16	12.0200	12.0200	12.0200	12.0200	-3.065%	1	107	+17.304%
2025-10-14	12.4000	12.4000	12.4000	12.4000	+1.639%	1	106	+13.710%
2025-10-13	12.2000	12.2000	12.2000	12.2000	+0.412%	5	106	+15.574%
2025-10-10	12.1500	12.1500	12.1500	12.1500	+0.579%	1	108	+16.049%
2025-10-09	12.1400	12.1400	12.0800	12.0800	-5.992%	7	109	+16.722%
2025-10-02	12.9500	12.9500	12.8500	12.8500	+1.823%	3	104	+9.728%
2025-09-17	12.5000	12.6200	12.5000	12.6200	-5.468%	30	104	+11.727%
2025-09-16	13.3500	13.3500	13.3500	13.3500	+5.118%	4	112	+5.618%
2025-09-12	12.7000	12.7000	12.7000	12.7000	-5.926%	2	108	+11.024%
2025-09-11	13.5000	13.5000	13.5000	13.5000	-3.571%	2	108	+4.444%
2025-09-03	14.0000	14.0000	14.0000	14.0000	+13.452%	2	110	+0.714%
2025-09-02	12.3300	12.3400	12.3300	12.3400	+13.523%	4	112	+14.263%
2025-08-12	11.1500	11.1500	10.8700	10.8700	-0.275%	14	116	+29.715%
2025-08-08	10.9000	10.9000	10.9000	10.9000	-6.838%	1	123	+29.358%
2025-08-04	11.7000	11.7000	11.7000	11.7000	-6.250%	10	123	+20.513%
2025-07-22	12.7800	12.8300	12.4800	12.4800	+3.483%	32	133	+12.981%
2025-07-17	12.0600	12.0600	12.0600	12.0600	+5.697%	1	122	+16.915%
2025-07-16	11.4100	11.4100	11.4100	11.4100	-3.305%	1	121	+23.576%
2025-07-14	11.8000	11.8000	11.8000	11.8000	-5.221%	1	122	+19.492%
2025-07-10	12.5000	12.5000	12.4500	12.4500	-2.353%	20	122	+13.253%
2025-06-27	12.7500	12.7500	12.7500	12.7500	-2.299%	10	127	+10.588%
2025-06-16	13.0500	13.0500	13.0500	13.0500	+4.067%	5	117	+8.046%
2025-06-13	12.5400	12.5400	12.5400	12.5400	-4.639%	2	122	+12.440%
2025-06-12	13.1500	13.1500	13.1500	13.1500	-3.663%	3	122	+7.224%
2025-06-11	14.0000	14.0000	13.6500	13.6500	-11.935%	20	120	+3.297%
2025-05-19	15.5000	15.5000	15.5000	15.5000	+5.442%	1	110	-9.032%
2025-05-16	14.7000	14.7000	14.7000	14.7000	+6.214%	6	110	-4.082%
2025-05-14	13.8400	13.8400	13.8400	13.8400	-0.432%	5	110	+1.879%
2025-05-13	13.9000	13.9000	13.9000	13.9000	+1.091%	1	115	+1.439%
2025-05-12	14.0000	14.0000	13.7500	13.7500	+8.696%	4	116	+2.545%
2025-05-08	12.6500	12.6500	12.6500	12.6500	-0.784%	1	115	+11.462%
2025-05-07	12.7500	12.7500	12.7500	12.7500	+4.938%	1	115	+10.588%
2025-05-05	12.1500	12.1500	12.1500	12.1500	-1.220%	1	115	+16.049%
2025-04-30	12.3000	12.3000	12.3000	12.3000	+6.957%	2	116	+14.634%
2025-04-24	11.1000	11.5000	11.1000	11.5000	+0.877%	2	126	+22.609%
2025-04-23	11.4000	11.4000	11.4000	11.4000	+4.110%	1	126	+23.684%
2025-04-15	10.9500	10.9500	10.9500	10.9500	-0.455%	1	125	+28.767%
2025-04-14	11.0000	11.0000	11.0000	11.0000	+7.108%	1	124	+28.182%
2025-04-10	10.2700	10.2700	10.2700	10.2700	-1.155%	3	124	+37.293%
2025-04-04	9.3500	10.3900	9.3500	10.3900	-2.074%	60	124	+35.707%
2025-04-03	10.6100	10.6100	10.6100	10.6100	-5.689%	1	135	+32.893%
2025-03-27	11.2500	11.2500	11.2500	11.2500	0.000%	1	136	+25.333%
2025-03-26	11.2500	11.2500	11.2500	11.2500	+2.273%	1	137	+25.333%
2025-03-24	11.0000	11.0000	11.0000	11.0000	+9.235%	4	138	+28.182%
2025-03-20	10.5000	10.5000	10.0500	10.0700	+1.206%	6	142	+40.020%
2025-03-11	10.0000	10.9500	9.9500	9.9500	-6.132%	11	138	+41.709%
2025-03-10	10.6000	10.6000	10.6000	10.6000	+4.950%	1	128	+33.019%
2025-03-07	10.1000	10.1000	10.1000	10.1000	-1.367%	2	127	+39.604%
2025-03-06	10.2400	10.2400	10.2400	10.2400	-1.538%	3	124	+37.695%
2025-03-05	10.4000	10.4000	10.4000	10.4000	+2.362%	1	124	+35.577%
2025-03-04	10.3600	10.3600	9.9100	10.1600	-3.605%	28	124	+38.780%
2025-03-03	10.5400	10.5400	10.5400	10.5400	-0.566%	1	135	+33.776%
2025-02-26	11.0800	11.0800	10.6000	10.6000	-0.469%	5	134	+33.019%
2025-02-25	10.8000	10.8000	10.6400	10.6500	-4.054%	81	191	+32.394%
2025-02-24	11.0000	11.1300	11.0000	11.1000	-12.873%	10	191	+27.027%
2025-02-20	12.5600	12.7400	12.3000	12.7400	-3.485%	10	183	+10.675%
2025-02-19	13.7000	13.7000	13.2000	13.2000	+0.304%	14	177	+6.818%
2025-02-18	13.1600	13.1600	13.1600	13.1600	+12.000%	1	167	+7.143%
2025-02-12	11.7500	11.7500	11.7500	11.7500	+1.732%	1	166	+20.000%
2025-02-11	11.5500	11.5500	11.5500	11.5500	-6.855%	1	165	+22.078%
2025-02-10	12.4000	12.4000	12.4000	12.4000	-4.247%	4	164	+13.710%
2025-02-07	12.9500	12.9500	12.9500	12.9500	+6.148%	2	160	+8.880%
2025-02-06	12.2000	12.2000	12.2000	12.2000	-0.813%	1	160	+15.574%
2025-02-04	12.3000	12.3000	12.3000	12.3000	+10.314%	1	160	+14.634%
2025-02-03	11.1500	11.1500	11.1500	11.1500	-7.699%	8	159	+26.457%
2025-01-31	13.0500	13.0500	12.0800	12.0800	+2.373%	6	167	+16.722%
2025-01-30	11.8000	11.8000	11.8000	11.8000	+1.724%	4	160	+19.492%
2025-01-29	11.4700	11.9500	11.4700	11.6000	-10.008%	3	160	+21.552%
2025-01-28	12.8900	12.8900	12.8900	12.8900	+10.929%	1	160	+9.387%
2025-01-23	11.6200	11.6200	11.6200	11.6200	-3.967%	100	259	+21.343%
2025-01-22	12.2300	12.2300	12.1000	12.1000	-10.370%	4	192	+16.529%
2025-01-17	14.2500	14.2500	13.5000	13.5000	-1.961%	22	183	+4.444%
2025-01-16	13.7500	13.7700	13.7500	13.7700	+8.000%	2	183	+2.397%
2025-01-13	12.7500	12.7500	12.7500	12.7500	-15.170%	25	183	+10.588%
2025-01-07	15.0300	15.0300	15.0300	15.0300	-0.133%	1	170	-6.188%
2025-01-06	15.0000	15.0500	15.0000	15.0500	-0.987%	11	169	-6.312%
2025-01-03	15.2000	15.2000	15.2000	15.2000	+16.031%	2	171	-7.237%
2024-12-27	13.7000	13.7000	12.8000	13.1000	-2.093%	42	171	+7.634%
2024-12-26	13.1700	13.3800	13.1700	13.3800	+5.437%	39	165	+5.381%
2024-12-23	12.6900	12.6900	12.6900	12.6900	-2.385%	60	166	+11.111%
2024-12-20	13.1500	13.1500	13.0000	13.0000	+5.691%	2	155	+8.462%
2024-12-19	12.5000	12.5000	12.3000	12.3000	-5.385%	3	155	+14.634%
2024-12-18	13.3600	13.3600	13.0000	13.0000	-10.345%	3	154	+8.462%
2024-12-16	14.4300	15.0000	14.3800	14.5000	+11.538%	13	151	-2.759%
2024-12-11	13.0000	13.0000	13.0000	13.0000	-4.692%	1	140	+8.462%
2024-12-09	14.0000	14.0000	13.6400	13.6400	+20.176%	2	139	+3.372%
2024-12-05	11.7500	11.7500	11.3500	11.3500	-0.873%	6	138	+24.229%
2024-12-02	11.4500	11.4500	11.4500	11.4500	-3.782%	1	144	+23.144%
2024-11-29	11.1500	11.9000	11.1500	11.9000	+6.726%	6	143	+18.487%
2024-11-27	11.1500	11.1500	11.1500	11.1500	+3.145%	1	141	+26.457%
2024-11-26	10.8900	10.8900	10.8100	10.8100	+12.957%	2	141	+30.435%
2024-11-22	9.5700	9.5700	9.5700	9.5700	+1.270%	2	140	+47.335%
2024-11-19	9.2300	9.4500	9.2300	9.4500	+5.000%	6	141	+49.206%
2024-11-15	9.4000	9.4000	9.0000	9.0000	-25.000%	6	135	+56.667%
2024-11-13	12.0000	12.0000	12.0000	12.0000	+23.077%	1	132	+17.500%
2024-11-12	9.7500	9.7500	9.7500	9.7500	+5.405%	1	131	+44.615%
2024-11-08	9.2500	9.2500	9.2500	9.2500	+3.468%	2	132	+52.432%
2024-11-06	8.9000	8.9400	8.8000	8.9400	-5.597%	3	133	+57.718%
2024-11-04	9.4700	9.4700	9.4700	9.4700	-2.872%	1	130	+48.891%
2024-10-31	9.7500	9.7500	9.7500	9.7500	-0.409%	1	131	+44.615%
2024-10-30	9.5400	9.7900	9.5400	9.7900	-2.100%	3	130	+44.025%
2024-10-29	10.0000	10.0000	10.0000	10.0000	-1.961%	1	127	+41.000%
2024-10-28	10.2000	10.2000	10.2000	10.2000	+6.472%	1	126	+38.235%
2024-10-25	9.6000	9.6000	9.5800	9.5800	+2.900%	4	125	+47.182%
2024-10-23	9.3100	9.3100	9.3100	9.3100	-3.021%	2	123	+51.450%
2024-10-22	9.6000	9.6000	9.6000	9.6000	+4.575%	1	125	+46.875%
2024-10-21	9.1800	9.1800	9.1800	9.1800	-0.217%	4	126	+53.595%
2024-10-18	9.2700	9.4000	9.2000	9.2000	+1.322%	14	130	+53.261%
2024-10-17	9.1500	9.1500	8.5500	9.0800	-2.888%	8	123	+55.286%
2024-10-10	9.3500	9.3500	9.3500	9.3500	-2.706%	4	123	+50.802%
2024-10-09	9.6500	9.6500	9.6100	9.6100	+0.104%	3	123	+46.722%
2024-10-08	9.6000	9.6000	9.6000	9.6000	-0.104%	1	122	+46.875%
2024-10-07	9.5900	9.6100	9.5900	9.6100	+0.209%	2	121	+46.722%
2024-10-04	9.4000	9.5900	9.0500	9.5900	-2.342%	90	119	+47.028%
2024-10-01	9.8200	9.8200	9.8200	9.8200	-4.660%	1	76	+43.585%
2024-09-30	10.5000	10.5000	10.3000	10.3000	0.000%	75	75	+36.893%