Dark

RIVN20270115C2
RIVN Jan 15 2027 2.00 Call (RIVN270115C00002000)
option OPRA

Inactive

Jun 4, 2026

16.50+10.000%(+1.50)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	16.5000	16.5000	16.5000	16.5000	+10.000%	50	143	0.000%
2026-06-01	15.0000	15.0000	15.0000	15.0000	+4.749%	25	173	+10.000%
2026-05-29	15.0000	15.0000	14.3200	14.3200	+22.918%	2	198	+15.223%
2026-05-18	11.6500	11.6500	11.6500	11.6500	-2.917%	5	198	+41.631%
2026-05-12	12.0000	12.0000	12.0000	12.0000	-7.692%	10	193	+37.500%
2026-05-05	13.0000	13.0000	13.0000	13.0000	-14.474%	10	183	+26.923%
2026-04-21	15.2000	15.2000	15.2000	15.2000	+26.667%	5	173	+8.553%
2026-02-05	12.1900	12.1900	12.0000	12.0000	-11.111%	4	178	+37.500%
2026-01-27	13.5000	13.5000	13.5000	13.5000	-10.000%	3	179	+22.222%
2026-01-16	15.0000	15.0000	15.0000	15.0000	+7.143%	1	180	+10.000%
2025-12-11	14.0000	14.0000	14.0000	14.0000	-8.973%	1	180	+17.857%
2025-12-08	15.3800	15.3800	15.3800	15.3800	-6.844%	5	179	+7.282%
2025-12-05	16.5100	16.5100	16.5100	16.5100	+13.862%	5	181	-0.061%
2025-11-26	14.5000	14.5000	14.5000	14.5000	+10.266%	4	187	+13.793%
2025-11-21	13.1000	13.1500	13.1000	13.1500	+0.998%	4	187	+25.475%
2025-11-17	13.0000	13.0200	13.0000	13.0200	-5.720%	2	183	+26.728%
2025-11-14	13.8100	13.8100	13.8100	13.8100	-5.216%	2	183	+19.479%
2025-11-13	14.9500	14.9500	14.5700	14.5700	-10.006%	4	185	+13.246%
2025-11-11	15.4300	16.1900	15.4300	16.1900	+22.652%	2	189	+1.915%
2025-11-05	12.4600	13.2000	12.4600	13.2000	+20.438%	4	191	+25.000%
2025-11-04	10.9600	10.9600	10.9600	10.9600	-7.119%	1	195	+50.547%
2025-10-31	11.5000	11.8000	11.5000	11.8000	+1.988%	6	194	+39.831%
2025-10-28	11.5700	11.5700	11.5700	11.5700	+0.434%	2	191	+42.610%
2025-10-27	11.5200	11.5200	11.5200	11.5200	+2.857%	1	191	+43.229%
2025-10-22	11.2000	11.2000	11.2000	11.2000	+1.726%	1	191	+47.321%
2025-10-20	11.0100	11.0100	11.0100	11.0100	-1.256%	2	190	+49.864%
2025-10-16	11.1500	11.1500	11.1500	11.1500	+1.548%	2	191	+47.982%
2025-10-10	10.9800	10.9800	10.9800	10.9800	-8.424%	2	189	+50.273%
2025-10-06	11.9900	11.9900	11.9900	11.9900	-0.083%	2	191	+37.615%
2025-10-03	12.0000	12.0000	12.0000	12.0000	+2.652%	10	189	+37.500%
2025-10-02	11.9300	11.9300	11.6900	11.6900	-6.853%	16	189	+41.146%
2025-09-19	12.5500	12.5500	12.5500	12.5500	+0.160%	1	189	+31.474%
2025-09-18	12.5300	12.5300	12.5300	12.5300	+7.094%	2	190	+31.684%
2025-09-17	11.7000	11.7000	11.7000	11.7000	+0.602%	22	188	+41.026%
2025-09-12	11.6300	11.6300	11.6300	11.6300	-3.083%	2	188	+41.874%
2025-09-09	12.0000	12.0000	12.0000	12.0000	-1.881%	5	186	+37.500%
2025-09-04	12.2300	12.2300	12.2300	12.2300	+4.530%	1	191	+34.914%
2025-08-27	11.7000	11.7000	11.7000	11.7000	+13.043%	5	190	+41.026%
2025-08-13	10.3500	10.3500	10.3500	10.3500	+4.020%	1	190	+59.420%
2025-08-12	9.9500	9.9500	9.9500	9.9500	-1.970%	1	191	+65.829%
2025-08-07	10.1500	10.1500	10.1500	10.1500	-5.581%	6	190	+62.562%
2025-08-04	10.7500	10.7500	10.7500	10.7500	-21.476%	10	184	+53.488%
2025-05-28	13.6900	13.6900	13.6900	13.6900	+2.932%	3	196	+20.526%
2025-05-27	13.3000	13.3000	13.3000	13.3000	-8.904%	1	199	+24.060%
2025-05-21	14.6000	14.6000	14.6000	14.6000	-3.567%	10	200	+13.014%
2025-05-20	15.0000	15.1400	15.0000	15.1400	+8.921%	5	195	+8.983%
2025-05-16	13.9000	13.9000	13.9000	13.9000	+11.200%	2	195	+18.705%
2025-05-14	12.5000	12.5000	12.5000	12.5000	-4.871%	7	194	+32.000%
2025-05-13	13.0500	13.1400	13.0500	13.1400	+1.077%	6	194	+25.571%
2025-05-12	12.9500	13.0000	12.9500	13.0000	+2.362%	6	197	+26.923%
2025-05-09	12.7000	12.7000	12.7000	12.7000	+10.917%	2	197	+29.921%
2025-04-28	11.3500	11.5000	11.2000	11.4500	+21.809%	16	198	+44.105%
2025-04-11	9.4000	9.4000	9.4000	9.4000	+4.444%	2	202	+75.532%
2025-04-08	9.0000	9.0000	9.0000	9.0000	+2.857%	3	203	+83.333%
2025-04-04	8.7500	8.7500	8.7500	8.7500	-24.242%	10	206	+88.571%
2025-04-01	11.5500	11.5500	11.5500	11.5500	+23.003%	1	211	+42.857%
2025-03-17	9.1500	9.3900	9.1500	9.3900	+1.623%	3	211	+75.719%
2025-03-04	9.2400	9.2400	9.2400	9.2400	-8.605%	1	209	+78.571%
2025-03-03	10.1100	10.1100	10.1100	10.1100	+1.100%	1	209	+63.205%
2025-02-26	10.0000	10.0000	10.0000	10.0000	+1.833%	5	210	+65.000%
2025-02-25	9.8500	9.8500	9.8200	9.8200	-13.097%	11	205	+68.024%
2025-02-21	11.3000	11.3000	11.3000	11.3000	-9.455%	2	215	+46.018%
2025-02-19	12.4800	12.4800	12.4800	12.4800	-0.558%	1	215	+32.212%
2025-02-18	12.5000	12.5500	12.5000	12.5500	+0.722%	2	215	+31.474%
2025-02-14	12.4600	12.4600	12.4600	12.4600	+9.298%	2	217	+32.424%
2025-02-13	11.4000	11.4000	11.4000	11.4000	+4.205%	1	218	+44.737%
2025-02-12	10.7000	10.9400	10.7000	10.9400	-2.756%	2	218	+50.823%
2025-02-10	11.2500	11.2500	11.2500	11.2500	+1.078%	2	217	+46.667%
2025-02-05	11.1300	11.1300	11.1300	11.1300	+1.182%	1	219	+48.248%
2025-02-04	11.0000	11.0000	11.0000	11.0000	+5.263%	2	220	+50.000%
2025-02-03	10.6000	10.6000	10.4500	10.4500	-3.687%	2	218	+57.895%
2025-01-31	10.8500	10.8500	10.8500	10.8500	-1.364%	2	216	+52.074%
2025-01-29	11.0000	11.0000	11.0000	11.0000	-0.452%	1	215	+50.000%
2025-01-28	10.8500	11.0500	10.8500	11.0500	-3.913%	13	214	+49.321%
2025-01-27	11.5000	11.5000	11.5000	11.5000	+2.222%	1	201	+43.478%
2025-01-24	11.3800	11.3800	11.1300	11.2500	+5.042%	22	200	+46.667%
2025-01-23	11.0800	11.0800	10.7000	10.7100	-7.672%	29	199	+54.062%
2025-01-22	11.6000	11.6000	11.6000	11.6000	-1.528%	3	199	+42.241%
2025-01-21	11.7800	11.7800	11.7800	11.7800	-13.382%	3	208	+40.068%
2025-01-17	13.2000	13.6000	13.1600	13.6000	+11.475%	22	208	+21.324%
2025-01-15	12.2000	12.2000	12.2000	12.2000	+1.667%	54	208	+35.246%
2025-01-13	12.0000	12.0000	12.0000	12.0000	-17.241%	25	155	+37.500%
2025-01-03	14.5100	14.5100	14.5000	14.5000	+25.759%	4	155	+13.793%
2025-01-02	11.6300	11.6300	11.5300	11.5300	-2.946%	25	155	+43.105%
2024-12-27	11.8800	11.8800	11.8800	11.8800	+2.679%	2	155	+38.889%
2024-12-19	11.5700	11.5700	11.5700	11.5700	+4.234%	1	156	+42.610%
2024-12-18	11.1000	11.1000	11.1000	11.1000	-18.382%	4	157	+48.649%
2024-12-17	13.6000	13.6000	13.6000	13.6000	+9.062%	1	161	+21.324%
2024-12-13	12.4700	12.4700	12.4700	12.4700	+3.917%	2	161	+32.318%
2024-12-09	12.0000	12.0000	12.0000	12.0000	+3.448%	1	161	+37.500%
2024-12-06	11.4900	11.6000	11.4900	11.6000	+5.647%	4	162	+42.241%
2024-12-05	11.0700	11.0700	10.9800	10.9800	+4.076%	7	161	+50.273%
2024-12-04	11.0000	11.0000	10.5500	10.5500	-4.091%	2	167	+56.398%
2024-12-02	11.0000	11.0000	11.0000	11.0000	+4.762%	1	166	+50.000%
2024-11-27	10.6000	10.6000	10.5000	10.5000	+7.692%	11	174	+57.143%
2024-11-25	8.6500	10.2000	8.6500	9.7500	+13.372%	3	174	+69.231%
2024-11-22	8.6000	8.6000	8.6000	8.6000	+2.381%	10	173	+91.860%
2024-11-20	8.4000	8.4000	8.4000	8.4000	-3.002%	1	168	+96.429%
2024-11-19	8.6500	8.6600	8.6100	8.6600	-19.815%	11	169	+90.531%
2024-11-18	10.8500	10.8500	10.8000	10.8000	+24.138%	6	158	+52.778%
2024-11-14	9.8000	9.8000	8.7000	8.7000	-19.444%	4	152	+89.655%
2024-11-13	10.8500	10.8500	10.0000	10.8000	+28.114%	7	148	+52.778%
2024-11-08	8.4300	8.4300	8.4300	8.4300	-1.404%	6	145	+95.730%
2024-11-07	8.5500	8.5500	8.5500	8.5500	+6.875%	1	142	+92.982%
2024-11-06	8.1000	8.1000	8.0000	8.0000	-8.046%	102	141	+106.250%
2024-11-04	8.7000	8.7000	8.7000	8.7000	+1.754%	1	56	+89.655%
2024-10-31	8.5500	8.5500	8.5500	8.5500	-3.933%	2	56	+92.982%
2024-10-29	8.9000	8.9000	8.9000	8.9000	-3.261%	1	56	+85.393%
2024-10-28	9.3700	9.3700	9.2000	9.2000	+2.793%	5	56	+79.348%
2024-10-25	8.9500	8.9500	8.9500	8.9500	+4.678%	102	51	+84.358%
2024-10-15	8.5500	8.5500	8.5500	8.5500	-4.469%	10	83	+92.982%
2024-10-14	8.8000	8.9500	8.8000	8.9500	+1.130%	2	73	+84.358%
2024-10-11	8.8500	8.8500	8.8500	8.8500	0.000%	4	71	+86.441%
2024-10-04	9.0000	9.0000	8.4700	8.8500	-1.117%	16	69	+86.441%
2024-10-02	9.0000	9.0000	8.9200	8.9500	0.000%	51	63	+84.358%
2024-10-01	9.0000	9.0000	8.9500	8.9500	-5.291%	11	12	+84.358%
2024-09-26	9.4500	9.4500	9.4500	9.4500	0.000%	1	1	+74.603%