Dark

RIVN20270115C16
RIVN Jan 15 2027 16.00 Call (RIVN270115C00016000)
option OPRA

EOD

Oct 1, 2026

1.49-8.589%(-0.14)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5400	1.5900	1.4800	1.4900	-8.589%	96	2,274	0.000%
2026-09-30	1.7700	1.7700	1.6300	1.6300	-6.857%	31	2,198	-8.589%
2026-09-29	1.5700	1.9000	1.5600	1.7500	+15.132%	207	2,176	-14.857%
2026-09-28	1.7500	1.7500	1.5200	1.5200	-18.717%	115	2,069	-1.974%
2026-09-25	1.9000	1.9000	1.7500	1.8700	-1.579%	18	1,962	-20.321%
2026-09-24	1.7700	1.9700	1.7300	1.9000	+21.795%	199	1,970	-21.579%
2026-09-23	1.6500	1.7600	1.5600	1.5600	-10.857%	80	1,801	-4.487%
2026-09-22	1.8000	1.8000	1.7400	1.7500	-7.407%	34	1,791	-14.857%
2026-09-21	1.8000	2.0800	1.8000	1.8900	+7.386%	173	1,790	-21.164%
2026-09-18	1.7800	1.8400	1.7200	1.7600	-15.385%	130	1,645	-15.341%
2026-09-17	2.3500	2.3500	2.0800	2.0800	+9.474%	39	1,557	-28.365%
2026-09-16	2.0800	2.0800	1.7200	1.9000	-5.941%	285	1,546	-21.579%
2026-09-15	2.2200	2.2200	2.0200	2.0200	-12.931%	85	1,274	-26.238%
2026-09-14	2.5400	2.5400	2.3200	2.3200	-13.433%	58	1,351	-35.776%
2026-09-11	2.5300	2.8900	2.5300	2.6800	+7.200%	89	1,344	-44.403%
2026-09-10	2.2000	2.7000	2.2000	2.5000	+0.806%	29	1,365	-40.400%
2026-09-09	2.6200	2.7800	2.4800	2.4800	-4.615%	192	1,377	-39.919%
2026-09-08	2.3300	2.6300	2.3300	2.6000	+12.554%	46	1,379	-42.692%
2026-09-04	2.2500	2.3100	2.1700	2.3100	-2.532%	212	1,486	-35.498%
2026-09-03	2.4200	2.4800	2.3200	2.3700	+8.716%	129	1,486	-37.131%
2026-09-02	2.2000	2.2800	2.1300	2.1800	-0.909%	92	1,555	-31.651%
2026-09-01	2.6200	2.6200	2.2000	2.2000	-12.000%	209	1,540	-32.273%
2026-08-31	2.7000	2.7600	2.5000	2.5000	+1.215%	1,644	1,424	-40.400%
2026-08-28	2.7500	2.7500	2.3000	2.4700	-19.016%	206	1,410	-39.676%
2026-08-27	3.0100	3.1500	3.0000	3.0500	+19.608%	69	1,282	-51.148%
2026-08-26	3.1000	3.1000	2.5300	2.5500	-19.048%	17	1,331	-41.569%
2026-08-25	3.0000	3.1500	3.0000	3.1500	+5.000%	225	1,330	-52.698%
2026-08-24	3.1500	3.3500	3.0000	3.0000	-11.765%	48	1,223	-50.333%
2026-08-21	2.8200	3.4000	2.8200	3.4000	+32.813%	363	1,231	-56.176%
2026-08-20	2.4500	2.7500	2.3500	2.5600	+3.226%	583	1,442	-41.797%
2026-08-19	2.1600	2.5000	2.1400	2.4800	+27.835%	446	1,545	-39.919%
2026-08-18	1.8900	2.0000	1.7900	1.9400	-2.513%	324	1,582	-23.196%
2026-08-17	2.2200	2.2200	1.9400	1.9900	-12.719%	311	1,326	-25.126%
2026-08-14	2.5800	2.5800	2.2800	2.2800	-14.286%	302	1,092	-34.649%
2026-08-13	2.7000	2.7800	2.6300	2.6600	-1.481%	218	1,046	-43.985%
2026-08-12	3.0500	3.0500	2.6900	2.7000	-10.000%	182	1,093	-44.815%
2026-08-11	3.0500	3.0500	2.9100	3.0000	+4.530%	146	1,074	-50.333%
2026-08-10	2.9200	2.9200	2.7600	2.8700	+1.056%	165	1,079	-48.084%
2026-08-07	2.6500	2.9000	2.6500	2.8400	+11.373%	111	1,071	-47.535%
2026-08-06	2.6100	2.7500	2.5000	2.5500	-5.556%	215	1,068	-41.569%
2026-08-05	2.6500	2.7000	2.5400	2.7000	-5.594%	123	1,042	-44.815%
2026-08-04	2.8500	2.9200	2.8300	2.8600	+10.000%	123	925	-47.902%
2026-08-03	2.6500	2.8500	2.6000	2.6000	-2.985%	88	919	-42.692%
2026-07-31	3.5000	3.5000	2.6000	2.6800	-23.429%	320	885	-44.403%
2026-07-30	3.4300	3.5000	3.4000	3.5000	+2.941%	19	620	-57.429%
2026-07-29	3.7100	3.7100	3.4000	3.4000	-5.556%	3	619	-56.176%
2026-07-28	3.5500	3.6000	3.5000	3.6000	-1.099%	6	619	-58.611%
2026-07-27	3.6600	3.7000	3.6400	3.6400	+17.419%	72	622	-59.066%
2026-07-24	3.3500	3.3500	3.1000	3.1000	-13.649%	453	626	-51.935%
2026-07-23	3.6900	3.7400	3.5600	3.5900	-18.778%	33	1,006	-58.496%
2026-07-21	4.4300	4.4300	4.4200	4.4200	+7.805%	8	1,003	-66.290%
2026-07-20	4.2800	4.2800	4.1000	4.1000	+7.895%	102	1,003	-63.659%
2026-07-16	3.9000	3.9000	3.8000	3.8000	-19.662%	7	903	-60.789%
2026-07-15	4.8700	4.8700	4.7300	4.7300	+7.500%	26	903	-68.499%
2026-07-14	4.4000	4.4000	4.4000	4.4000	+1.149%	10	903	-66.136%
2026-07-13	4.3300	4.3500	4.3300	4.3500	-9.938%	7	903	-65.747%
2026-07-10	5.0000	5.0000	4.8300	4.8300	-0.412%	4	903	-69.151%
2026-07-09	3.8500	5.0000	3.8500	4.8500	+24.359%	44	903	-69.278%
2026-07-08	3.4500	3.9000	3.4400	3.9000	+4.000%	168	916	-61.795%
2026-07-07	4.7000	4.7000	3.7500	3.7500	-41.406%	84	896	-60.267%
2026-07-06	6.0000	6.4000	5.7000	6.4000	+17.216%	185	893	-76.719%
2026-07-02	4.8000	5.9100	4.8000	5.4600	+27.869%	99	929	-72.711%
2026-07-01	4.4000	4.6000	4.2700	4.2700	-5.111%	62	929	-65.105%
2026-06-30	4.2000	4.5000	4.2000	4.5000	+12.500%	33	943	-66.889%
2026-06-29	3.4500	4.1500	3.4500	4.0000	+24.611%	225	970	-62.750%
2026-06-26	3.2100	3.2100	3.2100	3.2100	+22.053%	1	908	-53.583%
2026-06-25	2.8300	2.8300	2.6300	2.6300	-4.364%	20	908	-43.346%
2026-06-24	3.2000	3.2000	2.7000	2.7500	-5.172%	87	908	-45.818%
2026-06-23	3.0000	3.0000	2.9000	2.9000	-7.937%	21	866	-48.621%
2026-06-22	3.5500	3.5500	3.1500	3.1500	-19.231%	74	860	-52.698%
2026-06-18	3.8500	3.9000	3.7500	3.9000	-3.704%	31	842	-61.795%
2026-06-17	3.6500	4.0500	3.6500	4.0500	+15.714%	12	842	-63.210%
2026-06-16	3.5000	3.6500	3.5000	3.5000	-14.634%	47	842	-57.429%
2026-06-15	4.2300	4.2700	4.0500	4.1000	+5.128%	63	798	-63.659%
2026-06-12	3.6500	3.9000	3.5500	3.9000	+25.806%	35	798	-61.795%
2026-06-11	3.1500	3.2500	3.1000	3.1000	+5.085%	62	798	-51.935%
2026-06-10	3.4200	3.4200	2.9500	2.9500	-16.193%	67	797	-49.492%
2026-06-09	3.9800	3.9800	3.2500	3.5200	-24.301%	19	797	-57.670%
2026-06-08	4.3500	4.7300	4.3500	4.6500	+5.682%	3	796	-67.957%
2026-06-05	4.7000	4.7000	4.3000	4.4000	-13.725%	11	794	-66.136%
2026-06-04	5.1100	5.1100	5.0500	5.1000	-2.857%	18	798	-70.784%
2026-06-03	5.0000	5.5000	5.0000	5.2500	+10.526%	25	798	-71.619%
2026-06-02	4.5000	4.9100	4.5000	4.7500	+7.955%	12	818	-68.632%
2026-06-01	4.2000	4.4200	4.2000	4.4000	+15.789%	57	818	-66.136%
2026-05-29	3.8400	4.2000	3.8000	3.8000	+22.186%	255	795	-60.789%
2026-05-28	2.9000	3.1800	2.7300	3.1100	+7.241%	81	733	-52.090%
2026-05-27	2.7000	2.9300	2.7000	2.9000	+5.839%	23	733	-48.621%
2026-05-26	2.5700	2.8600	2.5700	2.7400	+1.481%	6	734	-45.620%
2026-05-22	2.6900	2.7600	2.6700	2.7000	+1.504%	6	737	-44.815%
2026-05-21	2.3700	2.6800	2.3700	2.6600	+11.765%	9	736	-43.985%
2026-05-20	2.0800	2.4000	2.0800	2.3800	+23.958%	58	736	-37.395%
2026-05-19	2.0000	2.0000	1.8000	1.9200	-5.419%	78	645	-22.396%
2026-05-18	2.3600	2.3600	2.0300	2.0300	-16.116%	70	645	-26.601%
2026-05-15	2.3500	2.4200	2.3500	2.4200	-11.679%	4	645	-38.430%
2026-05-14	2.6000	2.9600	2.5500	2.7400	+4.580%	13	594	-45.620%
2026-05-13	2.3700	2.6400	2.3700	2.6200	+13.420%	18	589	-43.130%
2026-05-12	2.2800	2.3100	2.1800	2.3100	-2.532%	113	589	-35.498%
2026-05-11	2.4500	2.4700	2.3700	2.3700	-2.469%	81	589	-37.131%
2026-05-08	2.4300	2.4300	2.2600	2.4300	-5.814%	90	534	-38.683%
2026-05-07	2.6500	2.6500	2.5800	2.5800	-2.642%	5	517	-42.248%
2026-05-06	2.6500	2.7800	2.6200	2.6500	-0.749%	32	513	-43.774%
2026-05-05	2.9300	2.9300	2.6700	2.6700	-4.643%	12	502	-44.195%
2026-05-04	2.7000	2.8000	2.7000	2.8000	-9.385%	14	501	-46.786%
2026-05-01	3.5000	3.5000	3.0400	3.0900	-24.634%	529	0	-51.780%
2026-04-30	3.9200	4.1000	3.9200	4.1000	0.000%	24	0	-63.659%