Dark

RIVN20270115C18
RIVN Jan 15 2027 18.00 Call (RIVN270115C00018000)
option OPRA

EOD

Oct 1, 2026

0.9900-12.389%(-0.1400)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9900	1.0100	0.9500	0.9900	-12.389%	29	4,789	0.000%
2026-09-30	1.0100	1.1500	1.0100	1.1300	-2.586%	46	4,774	-12.389%
2026-09-29	0.9700	1.1600	0.9700	1.1600	+16.000%	195	4,772	-14.655%
2026-09-28	1.1500	1.1500	1.0000	1.0000	-18.033%	834	4,898	-1.000%
2026-09-25	1.3500	1.3500	1.2100	1.2200	-5.426%	56	4,107	-18.852%
2026-09-24	1.2500	1.3400	1.2500	1.2900	+21.698%	65	4,116	-23.256%
2026-09-23	1.1000	1.1000	1.0000	1.0600	-8.621%	35	4,147	-6.604%
2026-09-22	1.3500	1.3500	1.1300	1.1600	-12.782%	92	4,144	-14.655%
2026-09-21	1.2100	1.4000	1.1700	1.3300	+15.652%	131	4,080	-25.564%
2026-09-18	1.2000	1.2000	1.1300	1.1500	-21.769%	24	4,047	-13.913%
2026-09-17	1.5000	1.6500	1.4700	1.4700	+23.529%	274	4,030	-32.653%
2026-09-16	1.3000	1.3100	1.1900	1.1900	-24.684%	104	3,987	-16.807%
2026-09-15	1.4600	1.5800	1.4600	1.5800	+0.637%	9	3,963	-37.342%
2026-09-14	1.6500	1.6700	1.5700	1.5700	-15.591%	27	3,971	-36.943%
2026-09-11	1.7800	1.8800	1.7000	1.8600	+4.494%	340	3,959	-46.774%
2026-09-10	1.8300	1.8300	1.7800	1.7800	+0.565%	26	4,147	-44.382%
2026-09-09	1.8800	1.9200	1.7700	1.7700	-3.279%	126	4,173	-44.068%
2026-09-08	1.5400	1.8600	1.5400	1.8300	+18.831%	282	4,163	-45.902%
2026-09-04	1.5100	1.5400	1.4700	1.5400	-6.098%	91	3,965	-35.714%
2026-09-03	1.6400	1.7100	1.6200	1.6400	+5.128%	131	3,965	-39.634%
2026-09-02	1.5000	1.6400	1.3800	1.5600	+4.698%	289	3,987	-36.538%
2026-09-01	1.5700	1.5700	1.4900	1.4900	-10.778%	27	4,002	-33.557%
2026-08-31	1.8300	1.9000	1.6700	1.6700	-4.571%	118	3,998	-40.719%
2026-08-28	1.8500	1.8900	1.6000	1.7500	-19.725%	168	3,944	-43.429%
2026-08-27	2.1400	2.2800	2.1400	2.1800	+12.953%	160	3,937	-54.587%
2026-08-26	1.9900	2.0200	1.8000	1.9300	-14.602%	659	4,091	-48.705%
2026-08-25	2.2100	2.3100	2.1700	2.2600	-3.419%	159	4,103	-56.195%
2026-08-24	2.4100	2.5100	2.2300	2.3400	-7.143%	57	4,082	-57.692%
2026-08-21	2.0000	2.5200	2.0000	2.5200	+36.216%	264	4,087	-60.714%
2026-08-20	1.8700	1.9900	1.7500	1.8500	+3.933%	35	4,112	-46.486%
2026-08-19	1.5000	1.8100	1.5000	1.7800	+30.882%	1,338	4,107	-44.382%
2026-08-18	1.3000	1.3800	1.2300	1.3600	-2.857%	265	2,931	-27.206%
2026-08-17	1.6200	1.6200	1.3800	1.4000	-17.647%	240	2,880	-29.286%
2026-08-14	1.9600	1.9600	1.6700	1.7000	-13.706%	241	2,810	-41.765%
2026-08-13	1.9400	2.0100	1.9300	1.9700	-2.956%	38	2,792	-49.746%
2026-08-12	2.1800	2.2000	1.9500	2.0300	-11.354%	107	2,824	-51.232%
2026-08-11	2.0500	2.2900	2.0500	2.2900	+8.531%	151	2,811	-56.769%
2026-08-10	2.1000	2.1100	2.0300	2.1100	+0.476%	326	2,817	-53.081%
2026-08-07	1.9500	2.1300	1.9100	2.1000	+11.111%	31	2,807	-52.857%
2026-08-06	1.9400	2.0400	1.8900	1.8900	-5.500%	7	2,814	-47.619%
2026-08-05	2.0000	2.0000	2.0000	2.0000	-6.103%	1	2,809	-50.500%
2026-08-04	2.0000	2.1800	1.9000	2.1300	+9.231%	132	2,808	-53.521%
2026-08-03	1.9800	2.1600	1.9500	1.9500	0.000%	51	2,805	-49.231%
2026-07-31	2.1500	2.2800	1.9500	1.9500	-32.759%	442	2,822	-49.231%
2026-07-30	2.7500	2.9000	2.7500	2.9000	+3.571%	14	2,945	-65.862%
2026-07-29	2.7000	2.9800	2.5800	2.8000	+2.190%	27	2,931	-64.643%
2026-07-28	2.4900	2.7400	2.4500	2.7400	-1.439%	28	2,936	-63.869%
2026-07-27	2.7500	2.9300	2.7500	2.7800	+11.200%	34	2,915	-64.388%
2026-07-24	2.6300	2.6300	2.4300	2.5000	-12.281%	27	2,903	-60.400%
2026-07-23	2.9000	2.9000	2.8000	2.8500	-14.925%	8	2,902	-65.263%
2026-07-22	3.5500	3.6200	3.2000	3.3500	-6.425%	43	2,906	-70.448%
2026-07-20	3.6000	3.6200	3.3500	3.5800	+5.294%	22	2,906	-72.346%
2026-07-17	3.0400	3.4000	3.0400	3.4000	+9.677%	33	2,908	-70.882%
2026-07-16	3.5000	3.5000	3.0000	3.1000	-22.500%	49	2,912	-68.065%
2026-07-15	3.7400	4.3500	3.7400	4.0000	+26.984%	211	2,875	-75.250%
2026-07-14	3.7000	3.7000	3.1000	3.1500	-4.545%	28	2,669	-68.571%
2026-07-13	3.6000	3.6000	3.3000	3.3000	-15.385%	58	2,643	-70.000%
2026-07-10	4.3500	4.3500	3.8000	3.9000	-2.500%	33	2,585	-74.615%
2026-07-09	3.5000	4.0000	3.5000	4.0000	+26.984%	40	2,616	-75.250%
2026-07-08	2.8200	3.1500	2.8200	3.1500	-1.563%	53	2,643	-68.571%
2026-07-07	4.5000	4.5000	3.2000	3.2000	-41.818%	338	2,597	-69.063%
2026-07-06	5.1000	5.5000	4.7600	5.5000	+25.000%	106	2,346	-82.000%
2026-07-02	3.9000	5.3500	3.9000	4.4000	+27.536%	178	2,478	-77.500%
2026-07-01	3.4000	3.7500	3.4000	3.4500	-4.167%	134	2,478	-71.304%
2026-06-30	3.5500	3.6600	3.2900	3.6000	+11.455%	217	2,376	-72.500%
2026-06-29	2.8500	3.2300	2.7700	3.2300	+27.165%	284	2,345	-69.350%
2026-06-26	2.1900	2.5400	2.1800	2.5400	+19.811%	228	2,300	-61.024%
2026-06-25	2.1200	2.2300	2.0000	2.1200	-11.297%	356	2,297	-53.302%
2026-06-24	2.2500	2.4100	2.2100	2.3900	+2.575%	178	2,294	-58.577%
2026-06-23	2.3500	2.4000	2.2900	2.3300	-2.917%	24	2,290	-57.511%
2026-06-22	2.6500	2.7000	2.4000	2.4000	-23.810%	566	2,289	-58.750%
2026-06-18	3.1200	3.1500	3.1200	3.1500	0.000%	2	2,254	-68.571%
2026-06-17	3.0000	3.2800	3.0000	3.1500	+10.526%	33	2,254	-68.571%
2026-06-16	2.8000	2.9000	2.8000	2.8500	-13.636%	23	2,254	-65.263%
2026-06-15	3.1500	3.3800	3.1500	3.3000	-2.941%	30	2,236	-70.000%
2026-06-12	2.8500	3.4000	2.8500	3.4000	+30.769%	45	2,236	-70.882%
2026-06-11	2.4900	2.6600	2.3900	2.6000	+10.638%	250	2,236	-61.923%
2026-06-10	2.8000	2.8500	2.3500	2.3500	-24.194%	271	2,218	-57.872%
2026-06-09	3.4600	3.4600	2.6700	3.1000	-18.421%	625	2,221	-68.065%
2026-06-08	3.4000	3.9000	3.4000	3.8000	+26.667%	114	2,268	-73.947%
2026-06-05	4.0000	4.0000	3.0000	3.0000	-30.876%	42	2,194	-67.000%
2026-06-04	4.2000	4.7000	4.2000	4.3400	-1.364%	60	2,230	-77.189%
2026-06-03	4.0000	4.5000	3.4300	4.4000	+15.789%	65	2,217	-77.500%
2026-06-02	3.5700	4.1000	3.5700	3.8000	+4.110%	2,427	2,197	-73.947%
2026-06-01	3.4400	3.9000	3.2800	3.6500	+14.420%	38	213	-72.877%
2026-05-29	2.7100	3.4000	2.7100	3.1900	+25.591%	51	210	-68.966%
2026-05-28	2.3700	2.5600	2.3700	2.5400	+10.917%	8	205	-61.024%
2026-05-27	2.0700	2.2900	2.0700	2.2900	+9.048%	7	202	-56.769%
2026-05-26	2.2200	2.2200	2.1000	2.1000	+2.439%	15	207	-52.857%
2026-05-22	2.1000	2.1000	2.0500	2.0500	+7.895%	31	212	-51.707%
2026-05-21	1.9200	1.9500	1.9000	1.9000	+7.955%	6	202	-47.895%
2026-05-20	1.5100	1.7700	1.5000	1.7600	+19.728%	137	202	-43.750%
2026-05-19	1.4700	1.5400	1.4700	1.4700	-8.696%	13	179	-32.653%
2026-05-18	1.6600	1.6600	1.5700	1.6100	-11.538%	24	179	-38.509%
2026-05-15	1.8200	1.8200	1.8200	1.8200	-16.129%	3	179	-45.604%
2026-05-14	2.0000	2.1800	2.0000	2.1700	+7.426%	6	160	-54.378%
2026-05-13	2.0800	2.0800	2.0200	2.0200	+18.824%	22	175	-50.990%
2026-05-12	1.8100	1.8100	1.6700	1.7000	-9.574%	55	175	-41.765%
2026-05-11	1.8600	1.8800	1.8600	1.8800	-5.051%	5	175	-47.340%
2026-05-08	1.8000	1.9800	1.7400	1.9800	+6.452%	50	120	-50.000%
2026-05-07	2.0700	2.0700	1.8600	1.8600	-10.145%	32	79	-46.774%
2026-05-06	2.1500	2.1500	2.0700	2.0700	-2.817%	7	58	-52.174%
2026-05-05	2.2500	2.3400	2.1300	2.1300	-3.182%	36	55	-53.521%
2026-05-04	2.2200	2.2200	2.1000	2.2000	-8.333%	21	38	-55.000%
2026-05-01	2.3400	2.4000	2.3400	2.4000	-27.273%	10	0	-58.750%
2026-04-30	3.1700	3.3000	3.1700	3.3000	0.000%	8	0	-70.000%