Dark

RIVN20270115C14
RIVN Jan 15 2027 14.00 Call (RIVN270115C00014000)
option OPRA

EOD

Oct 1, 2026

2.31-8.333%(-0.21)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3000	2.3300	2.3000	2.3100	-8.333%	123	1,417	0.000%
2026-09-30	2.5200	2.5200	2.5200	2.5200	+4.564%	1	1,347	-8.333%
2026-09-28	2.5000	2.5000	2.4100	2.4100	-8.365%	69	1,347	-4.149%
2026-09-24	2.7400	2.7400	2.6300	2.6300	+3.953%	12	1,284	-12.167%
2026-09-23	2.5400	2.5400	2.5300	2.5300	-4.528%	12	1,286	-8.696%
2026-09-22	2.8500	2.8500	2.6500	2.6500	-10.169%	50	1,281	-12.830%
2026-09-21	2.9500	2.9500	2.9500	2.9500	+8.456%	53	1,281	-21.695%
2026-09-18	2.8400	2.8400	2.6500	2.7200	-18.318%	27	1,301	-15.074%
2026-09-17	3.0300	3.4000	3.0300	3.3300	+25.660%	18	1,281	-30.631%
2026-09-16	3.0500	3.0500	2.6100	2.6500	-17.188%	19	1,287	-12.830%
2026-09-15	3.1500	3.2000	3.1500	3.2000	-1.538%	6	1,285	-27.813%
2026-09-08	3.2500	3.2500	3.2500	3.2500	+2.524%	10	1,279	-28.923%
2026-09-04	3.2000	3.2100	3.1400	3.1700	+1.929%	58	1,291	-27.129%
2026-09-02	3.2000	3.2000	3.0900	3.1100	+0.974%	114	1,291	-25.723%
2026-09-01	3.0800	3.0800	3.0800	3.0800	-23.951%	8	1,324	-25.000%
2026-08-26	4.0500	4.0500	4.0500	4.0500	+3.846%	2	1,316	-42.963%
2026-08-25	3.9000	3.9000	3.9000	3.9000	-11.964%	4	1,315	-40.769%
2026-08-24	4.4300	4.4300	4.4300	4.4300	+0.454%	2	1,315	-47.856%
2026-08-21	4.1700	4.4500	4.0700	4.4100	+22.161%	200	1,317	-47.619%
2026-08-20	3.5500	3.6100	3.5500	3.6100	+12.813%	5	1,412	-36.011%
2026-08-19	3.1000	3.2000	3.1000	3.2000	+12.281%	6	1,415	-27.813%
2026-08-18	2.7000	2.8500	2.6000	2.8500	-1.042%	67	1,421	-18.947%
2026-08-17	3.0100	3.0100	2.8000	2.8800	-14.030%	103	1,384	-19.792%
2026-08-14	3.3000	3.3500	3.2500	3.3500	-10.188%	14	1,313	-31.045%
2026-08-13	3.7300	3.7300	3.7300	3.7300	-8.354%	2	1,315	-38.070%
2026-08-12	4.1500	4.1500	4.0700	4.0700	+1.750%	3	1,315	-43.243%
2026-08-11	4.0000	4.0000	4.0000	4.0000	+11.111%	12	1,317	-42.250%
2026-08-03	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,328	-35.833%
2026-07-31	4.3500	4.3500	3.5200	3.7000	-24.490%	19	1,329	-37.568%
2026-07-30	4.9000	4.9000	4.9000	4.9000	+11.364%	1	1,320	-52.857%
2026-07-28	4.4000	4.4000	4.4000	4.4000	+10.000%	50	1,320	-47.500%
2026-07-24	4.4500	4.4500	4.0000	4.0000	-25.234%	21	1,320	-42.250%
2026-07-21	5.3500	5.3700	5.3500	5.3500	-1.835%	4	1,341	-56.822%
2026-07-20	5.5000	5.5000	5.4500	5.4500	-12.939%	4	1,340	-57.615%
2026-07-15	6.2600	6.2600	6.2600	6.2600	+7.009%	1	1,340	-63.099%
2026-07-09	6.1000	6.1000	5.8500	5.8500	+19.388%	21	1,359	-60.513%
2026-07-07	5.4000	5.4000	4.9000	4.9000	-34.754%	30	1,338	-52.857%
2026-07-06	7.5000	7.5100	7.5000	7.5100	+15.895%	2	1,312	-69.241%
2026-07-02	6.0500	7.3200	6.0500	6.4800	+20.670%	56	1,336	-64.352%
2026-07-01	5.3500	5.7000	5.3500	5.3700	-3.763%	14	1,336	-56.983%
2026-06-30	5.3000	5.5800	5.2500	5.5800	+11.824%	24	1,340	-58.602%
2026-06-29	4.6500	5.0000	4.6500	4.9900	+21.707%	63	1,347	-53.707%
2026-06-26	4.0000	4.1500	4.0000	4.1000	+20.588%	20	1,372	-43.659%
2026-06-25	3.4000	3.4000	3.4000	3.4000	-2.017%	250	1,361	-32.059%
2026-06-24	3.7600	3.7600	3.4500	3.4700	-6.469%	22	1,174	-33.429%
2026-06-23	3.8000	3.8000	3.7100	3.7100	-11.667%	19	1,161	-37.736%
2026-06-22	4.2900	4.2900	4.2000	4.2000	-17.647%	2	1,161	-45.000%
2026-06-17	5.0000	5.1000	5.0000	5.1000	+15.909%	35	1,187	-54.706%
2026-06-16	4.4000	4.4000	4.4000	4.4000	-15.058%	15	1,187	-47.500%
2026-06-15	5.3500	5.3500	5.1800	5.1800	+3.600%	5	1,198	-55.405%
2026-06-12	4.8000	5.0000	4.8000	5.0000	+19.048%	5	1,198	-53.800%
2026-06-11	4.2000	4.2000	4.2000	4.2000	+13.514%	2	1,198	-45.000%
2026-06-10	4.3500	4.3500	3.7000	3.7000	-16.854%	109	1,196	-37.568%
2026-06-09	5.0000	5.0000	4.2000	4.4500	-8.247%	20	1,138	-48.090%
2026-06-08	4.8500	4.8500	4.8500	4.8500	-3.000%	1	1,135	-52.371%
2026-06-05	5.9000	5.9000	5.0000	5.0000	-19.355%	81	1,135	-53.800%
2026-06-04	6.4000	6.6000	6.2000	6.2000	-4.908%	34	1,158	-62.742%
2026-06-03	5.6000	6.5200	5.6000	6.5200	+11.453%	45	1,179	-64.571%
2026-06-02	5.7000	6.0000	5.3000	5.8500	+8.333%	262	1,201	-60.513%
2026-06-01	5.0000	5.5000	5.0000	5.4000	+12.500%	31	1,331	-57.222%
2026-05-29	3.9700	5.0500	3.9700	4.8000	+25.326%	87	1,332	-51.875%
2026-05-28	3.6000	4.0000	3.6000	3.8300	+2.957%	33	1,379	-39.687%
2026-05-27	3.4500	3.7500	3.4500	3.7200	+4.789%	16	1,382	-37.903%
2026-05-26	3.4800	3.6500	3.4800	3.5500	+10.938%	89	1,390	-34.930%
2026-05-22	3.4500	3.4500	3.2000	3.2000	-5.882%	80	1,438	-27.813%
2026-05-21	3.1500	3.4000	2.9100	3.4000	+13.333%	217	1,517	-32.059%
2026-05-20	2.7000	3.0000	2.6500	3.0000	+16.732%	270	1,517	-23.000%
2026-05-19	2.6000	2.6500	2.4400	2.5700	-8.214%	1,115	1,614	-10.117%
2026-05-18	2.8000	2.8500	2.6400	2.8000	-12.500%	313	1,614	-17.500%
2026-05-15	3.1000	3.2000	2.9000	3.2000	-10.364%	19	1,614	-27.813%
2026-05-14	3.3500	3.6300	3.3000	3.5700	+0.563%	70	1,459	-35.294%
2026-05-13	3.0500	3.5500	3.0500	3.5500	+14.148%	122	1,427	-34.930%
2026-05-12	2.9500	3.1100	2.8700	3.1100	-1.270%	162	1,427	-25.723%
2026-05-11	3.1500	3.3100	3.1500	3.1500	-1.563%	92	1,427	-26.667%
2026-05-08	3.1500	3.2000	2.9800	3.2000	-1.235%	383	1,236	-27.813%
2026-05-07	3.3400	3.4100	3.2000	3.2400	-6.897%	804	961	-28.704%
2026-05-06	3.5700	3.6500	3.4000	3.4800	-4.658%	23	221	-33.621%
2026-05-05	3.9000	3.9000	3.6500	3.6500	-6.410%	3	210	-36.712%
2026-05-04	3.6700	3.9000	3.4600	3.9000	0.000%	201	209	-40.769%
2026-05-01	3.9800	3.9800	3.9000	3.9000	0.000%	8	0	-40.769%