Dark

RIVN20270115C19
RIVN Jan 15 2027 19.00 Call (RIVN270115C00019000)
option OPRA

EOD

Oct 1, 2026

0.8200-7.865%(-0.0700)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8600	0.8600	0.7500	0.8200	-7.865%	53	1,387	0.000%
2026-09-30	0.8800	0.9000	0.8800	0.8900	-7.292%	28	1,362	-7.865%
2026-09-29	0.8900	0.9900	0.8900	0.9600	+20.000%	12	1,346	-14.583%
2026-09-28	0.8900	0.8900	0.8000	0.8000	-20.792%	35	1,346	+2.500%
2026-09-25	0.9800	1.0100	0.9600	1.0100	0.000%	6	1,343	-18.812%
2026-09-24	1.0000	1.0100	0.9100	1.0100	+9.783%	34	1,342	-18.812%
2026-09-23	0.9000	0.9200	0.8500	0.9200	-2.128%	14	1,309	-10.870%
2026-09-22	1.0100	1.0400	0.9400	0.9400	-11.321%	26	1,318	-12.766%
2026-09-21	1.0000	1.1100	1.0000	1.0600	+13.978%	41	1,305	-22.642%
2026-09-18	1.1100	1.1100	0.9100	0.9300	-18.421%	101	1,303	-11.828%
2026-09-17	1.2300	1.3800	1.1400	1.1400	+16.327%	41	1,296	-28.070%
2026-09-16	1.0800	1.1100	0.9800	0.9800	-16.949%	35	1,269	-16.327%
2026-09-15	1.3000	1.3000	1.1800	1.1800	-9.231%	120	1,255	-30.508%
2026-09-14	1.3700	1.4000	1.3000	1.3000	-12.162%	25	1,235	-36.923%
2026-09-11	1.4400	1.5800	1.4400	1.4800	+2.069%	143	1,234	-44.595%
2026-09-10	1.4800	1.5300	1.4500	1.4500	-11.043%	32	1,237	-43.448%
2026-09-09	1.6300	1.6300	1.6300	1.6300	+5.161%	10	1,235	-49.693%
2026-09-08	1.4000	1.5500	1.4000	1.5500	+25.000%	91	1,245	-47.097%
2026-09-04	1.3400	1.3400	1.2400	1.2400	-13.287%	50	1,293	-33.871%
2026-09-03	1.4200	1.4300	1.4200	1.4300	+11.719%	2	1,293	-42.657%
2026-09-02	1.3800	1.3800	1.1700	1.2800	0.000%	342	1,293	-35.938%
2026-09-01	1.2600	1.4000	1.2600	1.2800	-10.490%	153	1,289	-35.938%
2026-08-31	1.5000	1.6700	1.4300	1.4300	+2.878%	112	1,331	-42.657%
2026-08-28	1.6000	1.6700	1.3900	1.3900	-27.604%	202	1,332	-41.007%
2026-08-27	1.8100	1.9200	1.8100	1.9200	+11.628%	95	1,219	-57.292%
2026-08-26	1.5300	1.7200	1.5300	1.7200	-13.568%	210	1,217	-52.326%
2026-08-25	1.9200	1.9900	1.8500	1.9900	-0.500%	399	1,237	-58.794%
2026-08-24	2.1500	2.1700	1.9200	2.0000	0.000%	230	1,237	-59.000%
2026-08-21	2.0000	2.1500	1.9000	2.0000	+18.343%	859	1,114	-59.000%
2026-08-20	1.5600	1.6900	1.5600	1.6900	+27.068%	2	797	-51.479%
2026-08-19	1.2100	1.3400	1.2000	1.3300	+13.675%	7	797	-38.346%
2026-08-18	1.1700	1.1700	1.0400	1.1700	+2.632%	269	793	-29.915%
2026-08-17	1.3600	1.3600	1.1400	1.1400	-19.718%	17	765	-28.070%
2026-08-14	1.5100	1.5100	1.4200	1.4200	-14.970%	85	750	-42.254%
2026-08-12	1.8100	1.8100	1.6500	1.6700	-12.105%	194	737	-50.898%
2026-08-11	1.8800	1.9300	1.8200	1.9000	+6.742%	212	739	-56.842%
2026-08-10	1.8200	1.8200	1.7500	1.7800	+1.714%	292	717	-53.933%
2026-08-07	1.6600	1.8600	1.6600	1.7500	+12.903%	10	716	-53.143%
2026-08-06	1.5500	1.5500	1.5500	1.5500	-5.488%	3	722	-47.097%
2026-08-05	1.6800	1.6800	1.6400	1.6400	-9.890%	4	719	-50.000%
2026-08-04	1.8500	1.8500	1.8200	1.8200	+4.000%	5	719	-54.945%
2026-08-03	1.6500	1.7900	1.6500	1.7500	+3.550%	27	719	-53.143%
2026-07-31	1.7500	1.7800	1.6500	1.6900	-26.522%	8	709	-51.479%
2026-07-30	2.3000	2.3000	2.3000	2.3000	+0.877%	10	708	-64.348%
2026-07-29	2.3500	2.3500	2.2800	2.2800	-0.437%	14	698	-64.035%
2026-07-28	2.1800	2.2900	2.1800	2.2900	-7.287%	72	698	-64.192%
2026-07-27	2.6000	2.6100	2.4700	2.4700	+16.509%	49	661	-66.802%
2026-07-24	2.2000	2.2000	2.1200	2.1200	-15.873%	4	663	-61.321%
2026-07-23	2.6500	2.6500	2.5100	2.5200	-13.699%	125	662	-67.460%
2026-07-22	2.9100	2.9200	2.9100	2.9200	-6.410%	3	613	-71.918%
2026-07-21	3.1200	3.1200	3.1200	3.1200	+5.763%	15	613	-73.718%
2026-07-20	3.2500	3.2500	2.9500	2.9500	-1.007%	2	613	-72.203%
2026-07-17	2.9000	3.0000	2.7400	2.9800	+12.879%	14	613	-72.483%
2026-07-16	2.8600	2.8600	2.6400	2.6400	-22.353%	73	601	-68.939%
2026-07-15	3.9000	3.9000	3.4000	3.4000	+7.937%	24	559	-75.882%
2026-07-14	3.1500	3.1500	3.1500	3.1500	+3.279%	1	564	-73.968%
2026-07-13	3.1500	3.1500	3.0500	3.0500	-18.667%	3	565	-73.115%
2026-07-10	3.8500	3.8500	3.7500	3.7500	+4.167%	2	562	-78.133%
2026-07-09	3.6500	3.6500	3.5500	3.6000	+28.571%	23	564	-77.222%
2026-07-08	2.4500	2.8000	2.4000	2.8000	-6.977%	133	556	-70.714%
2026-07-07	3.5500	3.5500	3.0100	3.0100	-39.800%	8	590	-72.757%
2026-07-06	4.3400	5.0000	4.3400	5.0000	+24.378%	62	586	-83.600%
2026-07-02	3.7500	4.8500	3.7500	4.0200	+34.000%	268	375	-79.602%
2026-06-30	3.0000	3.0000	3.0000	3.0000	+9.091%	1	375	-72.667%
2026-06-29	2.7500	2.7500	2.7500	2.7500	+19.048%	5	375	-70.182%
2026-06-26	2.1700	2.3100	2.1700	2.3100	+24.194%	2	370	-64.502%
2026-06-25	1.8600	1.8900	1.8500	1.8600	-5.102%	60	369	-55.914%
2026-06-24	2.0300	2.0900	1.9600	1.9600	-6.220%	5	381	-58.163%
2026-06-23	2.0000	2.0900	2.0000	2.0900	-29.153%	12	381	-60.766%
2026-06-17	2.7000	3.0000	2.7000	2.9500	+13.900%	48	397	-72.203%
2026-06-16	2.5700	2.6200	2.5700	2.5900	-15.082%	65	397	-68.340%
2026-06-15	3.1000	3.1000	3.0500	3.0500	-3.175%	11	402	-73.115%
2026-06-12	2.8500	3.1500	2.8500	3.1500	+36.957%	26	402	-73.968%
2026-06-11	2.2500	2.3000	2.1100	2.3000	+1.770%	240	402	-64.348%
2026-06-10	2.5200	2.5500	2.1800	2.2600	-1.739%	288	392	-63.717%
2026-06-09	3.0500	3.0800	2.3000	2.3000	-34.286%	489	395	-64.348%
2026-06-08	3.5000	3.5000	3.5000	3.5000	+16.667%	5	400	-76.571%
2026-06-05	3.4800	3.4800	3.0000	3.0000	-31.818%	11	395	-72.667%
2026-06-04	4.2500	4.4000	3.9000	4.4000	+4.265%	8	400	-81.364%
2026-06-03	3.7500	4.2500	3.7200	4.2200	+22.319%	86	398	-80.569%
2026-06-02	3.2900	3.7500	3.2900	3.4500	+2.985%	20	396	-76.232%
2026-06-01	3.0000	3.4500	2.9100	3.3500	+9.121%	103	393	-75.522%
2026-05-29	2.1600	3.0700	2.1600	3.0700	+34.061%	21	312	-73.290%
2026-05-28	2.2900	2.2900	2.2900	2.2900	+11.707%	3	306	-64.192%
2026-05-27	2.0500	2.0500	2.0300	2.0500	+6.771%	29	306	-60.000%
2026-05-22	1.9200	1.9200	1.9200	1.9200	+2.674%	119	305	-57.292%
2026-05-21	1.8700	1.8700	1.8700	1.8700	+41.667%	3	186	-56.150%
2026-05-19	1.1800	1.3200	1.1800	1.3200	-7.692%	28	186	-37.879%
2026-05-18	1.4700	1.4700	1.4300	1.4300	-26.667%	14	157	-42.657%
2026-05-14	1.9500	1.9500	1.9500	1.9500	+8.939%	1	157	-57.949%
2026-05-13	1.7400	1.8600	1.7400	1.7900	+11.875%	266	149	-54.190%
2026-05-12	1.5600	1.6200	1.4600	1.6000	-5.325%	274	149	-48.750%
2026-05-11	1.6700	1.7400	1.5700	1.6900	+4.321%	337	149	-51.479%
2026-05-08	1.8100	1.8100	1.5300	1.6200	-1.818%	575	169	-49.383%
2026-05-07	1.6500	1.7000	1.6500	1.6500	-7.303%	67	117	-50.303%
2026-05-06	1.9000	1.9000	1.7800	1.7800	-11.881%	14	67	-53.933%
2026-05-05	2.0200	2.0200	2.0200	2.0200	+9.783%	1	53	-59.406%
2026-05-04	2.0000	2.0000	1.8400	1.8400	-12.796%	35	53	-55.435%
2026-05-01	2.5000	2.5000	2.1100	2.1100	-27.986%	4	0	-61.137%
2026-04-30	2.7500	3.0000	2.7500	2.9300	0.000%	19	0	-72.014%