Dark

RIVN20270115C23
RIVN Jan 15 2027 23.00 Call (RIVN270115C00023000)
option OPRA

EOD

Oct 1, 2026

0.3500-18.605%(-0.0800)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3600	0.3900	0.3500	0.3500	-18.605%	7	891	0.000%
2026-09-30	0.4300	0.4300	0.4300	0.4300	-8.511%	2	891	-18.605%
2026-09-29	0.4200	0.4700	0.4100	0.4700	+2.174%	8	889	-25.532%
2026-09-25	0.4500	0.4700	0.4500	0.4600	0.000%	9	887	-23.913%
2026-09-24	0.4600	0.4600	0.4600	0.4600	-9.804%	7	880	-23.913%
2026-09-21	0.4800	0.5200	0.4800	0.5100	0.000%	104	879	-31.373%
2026-09-18	0.5400	0.5400	0.5100	0.5100	-22.727%	27	922	-31.373%
2026-09-17	0.6000	0.6600	0.6000	0.6600	+32.000%	26	945	-46.970%
2026-09-16	0.5300	0.5400	0.5000	0.5000	-26.471%	7	920	-30.000%
2026-09-14	0.7700	0.7700	0.6700	0.6800	-9.333%	41	916	-48.529%
2026-09-11	0.8600	0.8600	0.7300	0.7500	-2.597%	38	875	-53.333%
2026-09-10	0.7600	0.7700	0.7400	0.7700	-2.532%	42	838	-54.545%
2026-09-09	0.7900	0.7900	0.7900	0.7900	+2.597%	1	833	-55.696%
2026-09-08	0.7800	0.7900	0.7700	0.7700	+16.667%	25	832	-54.545%
2026-09-04	0.6600	0.6600	0.6600	0.6600	-5.714%	3	844	-46.970%
2026-09-03	0.7200	0.7200	0.6800	0.7000	+14.754%	24	844	-50.000%
2026-09-02	0.6500	0.6500	0.6100	0.6100	-4.688%	8	826	-42.623%
2026-09-01	0.6500	0.6700	0.6300	0.6400	-21.951%	313	819	-45.313%
2026-08-31	0.8200	0.8200	0.8200	0.8200	-19.608%	1	755	-57.317%
2026-08-27	1.0000	1.0200	0.9800	1.0200	+20.000%	229	755	-65.686%
2026-08-26	0.9700	0.9800	0.8300	0.8500	-19.048%	266	778	-58.824%
2026-08-25	1.0600	1.0900	1.0500	1.0500	-4.545%	64	765	-66.667%
2026-08-24	1.1800	1.2000	1.1000	1.1000	-2.655%	276	812	-68.182%
2026-08-21	1.0000	1.2500	1.0000	1.1300	+32.941%	140	804	-69.027%
2026-08-20	0.8000	0.8500	0.7600	0.8500	+8.974%	286	765	-58.824%
2026-08-19	0.6900	0.8200	0.6900	0.7800	+36.842%	455	753	-55.128%
2026-08-18	0.5700	0.5700	0.5700	0.5700	-27.848%	2	731	-38.596%
2026-08-14	0.7900	0.7900	0.7900	0.7900	-14.130%	4	731	-55.696%
2026-08-13	0.8900	0.9200	0.8900	0.9200	-7.071%	4	727	-61.957%
2026-08-11	1.0100	1.0300	0.9700	0.9900	-5.714%	165	728	-64.646%
2026-08-07	1.0500	1.0500	1.0500	1.0500	+20.690%	1	731	-66.667%
2026-08-06	1.0300	1.0300	0.8700	0.8700	-17.925%	9	731	-59.770%
2026-08-04	1.0300	1.0600	1.0300	1.0600	+6.000%	4	726	-66.981%
2026-08-03	0.9500	1.0100	0.9500	1.0000	0.000%	125	725	-65.000%
2026-07-31	1.1000	1.1000	0.9600	1.0000	-32.432%	17	747	-65.000%
2026-07-30	1.4400	1.8200	1.3600	1.4800	+2.069%	223	739	-76.351%
2026-07-29	1.4500	1.4500	1.4500	1.4500	-2.685%	40	873	-75.862%
2026-07-28	1.3200	1.5000	1.3200	1.4900	-7.453%	271	833	-76.510%
2026-07-27	1.5800	1.6300	1.5000	1.6100	+3.871%	165	834	-78.261%
2026-07-23	1.5900	1.6000	1.5400	1.5500	-12.429%	282	829	-77.419%
2026-07-22	2.0800	2.0800	1.7700	1.7700	-13.659%	114	775	-80.226%
2026-07-21	1.9600	2.0500	1.9100	2.0500	+12.022%	283	715	-82.927%
2026-07-20	2.1000	2.1000	1.8300	1.8300	+1.667%	216	648	-80.874%
2026-07-17	1.8000	1.8000	1.8000	1.8000	+7.784%	1	626	-80.556%
2026-07-16	1.9200	1.9200	1.6700	1.6700	-25.778%	113	627	-79.042%
2026-07-15	2.4900	2.5900	2.2200	2.2500	+17.801%	316	627	-84.444%
2026-07-14	1.8900	1.9300	1.8700	1.9100	-2.051%	144	634	-81.675%
2026-07-13	2.1600	2.2000	1.9500	1.9500	-18.067%	42	644	-82.051%
2026-07-10	2.4500	2.6400	2.3800	2.3800	-1.653%	100	668	-85.294%
2026-07-09	2.2800	2.4200	2.2800	2.4200	+54.140%	2	688	-85.537%
2026-07-08	1.6600	1.6600	1.5700	1.5700	-16.043%	49	688	-77.707%
2026-07-07	2.2400	2.2400	1.8700	1.8700	-46.571%	83	713	-81.283%
2026-07-06	3.3100	3.5000	3.3000	3.5000	+14.754%	128	675	-90.000%
2026-07-02	3.4500	3.4500	3.0500	3.0500	+41.860%	64	531	-88.525%
2026-07-01	2.1000	2.1500	2.0900	2.1500	-5.286%	30	531	-83.721%
2026-06-30	2.1100	2.2700	2.0300	2.2700	+20.745%	31	554	-84.581%
2026-06-29	1.9100	1.9100	1.8800	1.8800	+35.252%	3	532	-81.383%
2026-06-26	1.1200	1.3900	1.1200	1.3900	+18.803%	12	534	-74.820%
2026-06-25	1.1600	1.1700	1.1000	1.1700	-18.750%	90	543	-70.085%
2026-06-22	1.4400	1.4400	1.4400	1.4400	-19.101%	10	545	-75.694%
2026-06-18	1.9300	1.9300	1.7100	1.7800	-6.316%	4	553	-80.337%
2026-06-17	1.7800	1.9100	1.7500	1.9000	+15.152%	138	553	-81.579%
2026-06-16	1.6800	1.7200	1.6500	1.6500	-19.512%	40	553	-78.788%
2026-06-15	2.1000	2.1000	2.0500	2.0500	+37.584%	13	553	-82.927%
2026-06-11	1.4500	1.5400	1.3700	1.4900	+11.194%	60	553	-76.510%
2026-06-10	1.3600	1.3900	1.3300	1.3400	-11.842%	29	529	-73.881%
2026-06-09	1.8500	1.8500	1.5200	1.5200	-35.865%	9	529	-76.974%
2026-06-08	2.0200	2.5000	2.0200	2.3700	+15.049%	25	527	-85.232%
2026-06-05	2.3500	2.3500	2.0200	2.0600	-27.719%	215	520	-83.010%
2026-06-03	2.6200	2.8500	2.6200	2.8500	+12.205%	102	529	-87.719%
2026-06-02	2.5400	2.5400	2.5400	2.5400	+9.013%	33	429	-86.220%
2026-06-01	2.3300	2.3300	2.3300	2.3300	+16.500%	11	419	-84.979%
2026-05-29	1.9600	2.0300	1.8600	2.0000	+43.885%	53	408	-82.500%
2026-05-28	1.4000	1.4000	1.3900	1.3900	+14.876%	6	393	-74.820%
2026-05-26	1.2100	1.2200	1.2100	1.2100	0.000%	106	390	-71.074%
2026-05-22	1.2100	1.2100	1.2100	1.2100	+3.419%	4	285	-71.074%
2026-05-21	1.2500	1.2500	1.1200	1.1700	+40.964%	248	281	-70.085%
2026-05-19	0.8900	0.8900	0.8300	0.8300	-7.778%	8	281	-57.831%
2026-05-18	0.9000	0.9000	0.9000	0.9000	-18.919%	1	63	-61.111%
2026-05-15	1.1100	1.2000	1.0400	1.1100	-11.905%	325	63	-68.468%
2026-05-14	1.2400	1.2700	1.2300	1.2600	+18.868%	123	36	-72.222%
2026-05-13	1.0600	1.0600	1.0600	1.0600	+7.071%	1	31	-66.981%
2026-05-12	0.9900	0.9900	0.9900	0.9900	-2.941%	1	31	-64.646%
2026-05-11	1.0200	1.0700	1.0200	1.0200	-4.673%	24	31	-65.686%
2026-05-08	1.0400	1.0700	1.0400	1.0700	-7.759%	2	21	-67.290%
2026-05-06	1.1900	1.2100	1.1300	1.1600	-4.132%	344	21	-69.828%
2026-05-04	1.2400	1.2400	1.1800	1.2100	-14.789%	378	24	-71.074%
2026-05-01	1.4200	1.4200	1.4200	1.4200	-26.804%	2	0	-75.352%
2026-04-30	1.9600	1.9600	1.9400	1.9400	0.000%	2	0	-81.959%