Dark

RIVN20270115C21
RIVN Jan 15 2027 21.00 Call (RIVN270115C00021000)
option OPRA

EOD

Oct 1, 2026

0.5500-6.780%(-0.0400)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5300	0.5800	0.5000	0.5500	-6.780%	206	1,303	0.000%
2026-09-30	0.6200	0.6200	0.5900	0.5900	-4.839%	25	1,254	-6.780%
2026-09-29	0.6000	0.6200	0.6000	0.6200	+10.714%	2	1,244	-11.290%
2026-09-28	0.6600	0.6600	0.5600	0.5600	-13.846%	30	1,243	-1.786%
2026-09-25	0.6500	0.6500	0.6500	0.6500	-2.985%	1	1,227	-15.385%
2026-09-24	0.6600	0.6700	0.6600	0.6700	+13.559%	17	1,227	-17.910%
2026-09-23	0.5900	0.6200	0.5900	0.5900	-3.279%	124	1,227	-6.780%
2026-09-22	0.7500	0.7500	0.6100	0.6100	-14.085%	22	1,176	-9.836%
2026-09-21	0.8000	0.8000	0.6800	0.7100	+10.938%	175	1,175	-22.535%
2026-09-18	0.6500	0.6700	0.6400	0.6400	-32.632%	429	1,122	-14.063%
2026-09-17	0.7900	0.9500	0.7900	0.9500	+43.939%	20	1,022	-42.105%
2026-09-16	0.6900	0.7600	0.6600	0.6600	-16.456%	7	1,014	-16.667%
2026-09-15	0.8200	0.8700	0.7900	0.7900	-14.130%	50	1,010	-30.380%
2026-09-14	0.9200	0.9600	0.9000	0.9200	-14.815%	24	1,014	-40.217%
2026-09-11	1.0500	1.0800	1.0500	1.0800	0.000%	15	1,015	-49.074%
2026-09-10	1.0000	1.0800	1.0000	1.0800	-6.087%	4	1,001	-49.074%
2026-09-09	1.0200	1.1500	1.0200	1.1500	+9.524%	14	1,000	-52.174%
2026-09-08	0.9100	1.1000	0.9100	1.0500	+6.061%	236	987	-47.619%
2026-09-03	0.9800	0.9900	0.9500	0.9900	+13.793%	4	971	-44.444%
2026-09-02	0.9100	0.9100	0.8500	0.8700	-3.333%	31	968	-36.782%
2026-09-01	0.9000	0.9300	0.8900	0.9000	-10.891%	164	955	-38.889%
2026-08-31	1.0100	1.0100	1.0100	1.0100	0.000%	9	943	-45.545%
2026-08-28	1.0100	1.0100	1.0100	1.0100	-25.735%	2	934	-45.545%
2026-08-27	1.3500	1.3600	1.2900	1.3600	+17.241%	69	936	-59.559%
2026-08-26	1.3200	1.3200	1.1600	1.1600	-18.881%	20	940	-52.586%
2026-08-25	1.4300	1.5100	1.3600	1.4300	-5.921%	435	940	-61.538%
2026-08-24	1.5600	1.5600	1.5200	1.5200	-4.403%	7	949	-63.816%
2026-08-21	1.4800	1.6000	1.4800	1.5900	+35.897%	71	946	-65.409%
2026-08-20	1.1300	1.1700	1.1000	1.1700	+5.405%	217	940	-52.991%
2026-08-19	0.9300	1.1100	0.9300	1.1100	+33.735%	233	924	-50.450%
2026-08-18	0.7500	0.8500	0.7400	0.8300	0.000%	77	694	-33.735%
2026-08-17	0.9700	1.0300	0.8300	0.8300	-30.833%	58	690	-33.735%
2026-08-13	1.2100	1.2600	1.1800	1.2000	-2.439%	252	702	-54.167%
2026-08-12	1.4200	1.4200	1.1900	1.2300	-10.870%	319	705	-55.285%
2026-08-11	1.3700	1.4200	1.3200	1.3800	+5.344%	384	675	-60.145%
2026-08-10	1.3700	1.3700	1.2800	1.3100	-0.758%	142	826	-58.015%
2026-08-07	1.2000	1.4200	1.2000	1.3200	+14.783%	16	831	-58.333%
2026-08-06	1.1800	1.3100	1.1500	1.1500	-4.167%	41	837	-52.174%
2026-08-05	1.2800	1.3000	1.2000	1.2000	-11.111%	76	836	-54.167%
2026-08-04	1.4300	1.4400	1.3000	1.3500	+9.756%	580	825	-59.259%
2026-08-03	1.3500	1.3800	1.2300	1.2300	-15.753%	142	795	-55.285%
2026-07-31	1.6000	1.6000	1.2500	1.4600	-21.505%	66	901	-62.329%
2026-07-30	1.8600	1.8600	1.8600	1.8600	+1.087%	49	884	-70.430%
2026-07-29	1.9000	1.9000	1.8400	1.8400	-2.646%	2	884	-70.109%
2026-07-28	1.8800	1.8900	1.8300	1.8900	+1.070%	76	884	-70.899%
2026-07-24	1.8900	1.8900	1.8700	1.8700	-4.592%	8	886	-70.588%
2026-07-23	2.0000	2.0400	1.9600	1.9600	-10.909%	120	886	-71.939%
2026-07-22	2.4300	2.4300	2.2000	2.2000	-13.725%	92	768	-75.000%
2026-07-21	2.5100	2.5500	2.4200	2.5500	+7.143%	152	676	-78.431%
2026-07-20	2.4100	2.4100	2.3700	2.3800	-0.833%	130	564	-76.891%
2026-07-17	2.3200	2.4400	2.3200	2.4000	+14.286%	10	461	-77.083%
2026-07-16	2.4000	2.4000	2.1000	2.1000	-29.766%	24	463	-73.810%
2026-07-15	2.8500	2.9900	2.8500	2.9900	+17.717%	5	455	-81.605%
2026-07-13	2.6500	2.6900	2.3300	2.5400	-23.030%	156	454	-78.346%
2026-07-10	3.1000	3.3000	3.1000	3.3000	+10.738%	9	383	-83.333%
2026-07-09	2.5500	3.0000	2.5500	2.9800	+36.697%	71	385	-81.544%
2026-07-08	2.0600	2.1800	1.9500	2.1800	-12.450%	29	380	-74.771%
2026-07-07	3.1500	3.1500	2.4900	2.4900	-40.000%	41	355	-77.912%
2026-07-06	3.5500	4.1500	3.5500	4.1500	+19.253%	36	339	-86.747%
2026-07-02	3.0900	3.7400	3.0900	3.4800	+43.210%	7	358	-84.195%
2026-07-01	2.4300	2.4300	2.4300	2.4300	-9.328%	35	358	-77.366%
2026-06-30	2.4500	2.6800	2.4500	2.6800	+16.522%	5	393	-79.478%
2026-06-29	2.1000	2.3500	2.0000	2.3000	+29.944%	28	393	-76.087%
2026-06-26	1.6700	1.7700	1.6400	1.7700	+26.429%	5	391	-68.927%
2026-06-25	1.4000	1.4000	1.4000	1.4000	-10.256%	5	391	-60.714%
2026-06-24	1.7400	1.7400	1.5000	1.5600	-6.024%	14	396	-64.744%
2026-06-23	1.6600	1.6600	1.6600	1.6600	-6.215%	20	396	-66.867%
2026-06-22	1.7700	1.7700	1.7700	1.7700	-22.026%	3	376	-68.927%
2026-06-18	2.2700	2.2700	2.2700	2.2700	-5.417%	15	365	-75.771%
2026-06-17	2.1800	2.4100	2.1600	2.4000	+21.212%	179	365	-77.083%
2026-06-16	2.1500	2.1500	1.9800	1.9800	-23.846%	13	365	-72.222%
2026-06-15	2.4500	2.6000	2.4500	2.6000	+1.167%	46	322	-78.846%
2026-06-12	2.1000	2.5700	1.9600	2.5700	+28.500%	87	322	-78.599%
2026-06-11	1.6500	2.0000	1.6500	2.0000	+11.111%	40	322	-72.500%
2026-06-10	1.8200	1.8400	1.8000	1.8000	-15.888%	29	344	-69.444%
2026-06-09	2.0100	2.1400	1.9400	2.1400	-25.694%	4	324	-74.299%
2026-06-08	2.8400	2.8800	2.8300	2.8800	+20.000%	38	321	-80.903%
2026-06-05	2.7500	2.7700	2.4000	2.4000	-33.333%	43	304	-77.083%
2026-06-04	3.0500	3.6000	3.0500	3.6000	+4.348%	5	308	-84.722%
2026-06-03	3.4000	3.4500	3.2500	3.4500	+18.151%	19	308	-84.058%
2026-06-02	2.7500	2.9800	2.7500	2.9200	+7.353%	19	297	-81.164%
2026-06-01	2.7600	2.7900	2.7200	2.7200	+14.286%	11	282	-79.779%
2026-05-29	1.8800	2.4300	1.8100	2.3800	+30.055%	47	282	-76.891%
2026-05-28	1.5500	1.8300	1.5500	1.8300	+11.585%	39	274	-69.945%
2026-05-27	1.6500	1.7100	1.6400	1.6400	+2.500%	40	246	-66.463%
2026-05-26	1.6000	1.6000	1.6000	1.6000	+3.226%	5	273	-65.625%
2026-05-22	1.5500	1.5500	1.5500	1.5500	+3.333%	20	268	-64.516%
2026-05-21	1.3400	1.5000	1.3000	1.5000	+22.951%	52	288	-63.333%
2026-05-20	1.2700	1.2700	1.2200	1.2200	+19.608%	27	288	-54.918%
2026-05-19	1.0600	1.1800	1.0000	1.0200	-7.273%	44	246	-46.078%
2026-05-18	1.2000	1.2000	1.1000	1.1000	-20.290%	78	246	-50.000%
2026-05-15	1.3200	1.4700	1.2400	1.3800	-8.609%	484	246	-60.145%
2026-05-14	1.5600	1.5700	1.4900	1.5100	+4.138%	176	296	-63.576%
2026-05-13	1.4600	1.5100	1.4100	1.4500	+16.000%	284	293	-62.069%
2026-05-12	1.2700	1.3100	1.1300	1.2500	-3.846%	250	293	-56.000%
2026-05-11	1.3200	1.4100	1.2800	1.3000	+4.839%	337	293	-57.692%
2026-05-08	1.2500	1.3600	1.1800	1.2400	-10.791%	529	277	-55.645%
2026-05-07	1.3500	1.4300	1.3500	1.3900	-2.113%	117	177	-60.432%
2026-05-06	1.4900	1.5000	1.4100	1.4200	-7.792%	360	69	-61.268%
2026-05-05	1.5500	1.5500	1.4900	1.5400	+2.667%	39	69	-64.286%
2026-05-04	1.4800	1.5600	1.4300	1.5000	-12.281%	381	43	-63.333%
2026-05-01	1.8500	1.8500	1.7100	1.7100	-29.046%	23	0	-67.836%
2026-04-30	2.4000	2.4100	2.4000	2.4100	0.000%	2	0	-77.178%