Dark

RIVN20270115C24
RIVN Jan 15 2027 24.00 Call (RIVN270115C00024000)
option OPRA

EOD

Sep 28, 2026

0.3000-23.077%(-0.0900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3000	0.3000	0.3000	0.3000	-23.077%	3	8,846	0.000%
2026-09-25	0.3900	0.3900	0.3900	0.3900	+2.632%	4	8,849	-23.077%
2026-09-24	0.3800	0.3800	0.3800	0.3800	+8.571%	1	8,848	-21.053%
2026-09-23	0.3800	0.3900	0.3500	0.3500	-7.895%	24	8,847	-14.286%
2026-09-22	0.3900	0.4300	0.3600	0.3800	-11.628%	31	8,863	-21.053%
2026-09-21	0.4300	0.4300	0.4300	0.4300	+4.878%	1	8,854	-30.233%
2026-09-18	0.4100	0.4100	0.4100	0.4100	-14.583%	1	8,853	-26.829%
2026-09-17	0.5600	0.5700	0.4800	0.4800	+11.628%	432	8,852	-37.500%
2026-09-16	0.4600	0.4600	0.4300	0.4300	-15.686%	331	9,037	-30.233%
2026-09-15	0.5100	0.5100	0.5100	0.5100	-15.000%	70	9,033	-41.176%
2026-09-11	0.6600	0.6600	0.6000	0.6000	-4.762%	13	9,072	-50.000%
2026-09-10	0.6300	0.6300	0.6300	0.6300	-7.353%	11	9,061	-52.381%
2026-09-09	0.6700	0.6800	0.6700	0.6800	0.000%	2	9,050	-55.882%
2026-09-08	0.6600	0.6800	0.6400	0.6800	+15.254%	20	9,050	-55.882%
2026-09-03	0.5900	0.5900	0.5900	0.5900	+11.321%	1	9,052	-49.153%
2026-09-02	0.5500	0.5600	0.5300	0.5300	-1.852%	13	9,051	-43.396%
2026-09-01	0.5600	0.5700	0.5400	0.5400	-22.857%	15	9,041	-44.444%
2026-08-31	0.7000	0.7000	0.7000	0.7000	+6.061%	30	9,036	-57.143%
2026-08-28	0.6600	0.6600	0.6600	0.6600	-24.138%	1	9,036	-54.545%
2026-08-27	0.8700	0.8700	0.8300	0.8700	+16.000%	18	9,036	-65.517%
2026-08-26	0.7500	0.7500	0.7500	0.7500	-19.355%	1	9,036	-60.000%
2026-08-25	0.9400	0.9400	0.9300	0.9300	-2.105%	251	9,036	-67.742%
2026-08-24	1.0000	1.0500	0.9200	0.9500	-9.524%	182	9,032	-68.421%
2026-08-21	0.9000	1.0600	0.9000	1.0500	+34.615%	57	8,972	-71.429%
2026-08-20	0.6700	0.7800	0.6600	0.7800	+23.810%	11	8,961	-61.538%
2026-08-19	0.6000	0.6600	0.5700	0.6300	+26.000%	377	8,950	-52.381%
2026-08-18	0.5000	0.5000	0.5000	0.5000	-19.355%	18	8,877	-40.000%
2026-08-17	0.6200	0.6200	0.6200	0.6200	-4.615%	16	8,859	-51.613%
2026-08-14	0.7400	0.7400	0.6500	0.6500	-18.750%	2	8,859	-53.846%
2026-08-13	0.7800	0.8000	0.7700	0.8000	-1.235%	244	8,859	-62.500%
2026-08-12	0.8400	0.8400	0.7800	0.8100	-11.957%	304	8,863	-62.963%
2026-08-11	0.9500	0.9500	0.9100	0.9200	+5.747%	148	8,833	-67.391%
2026-08-10	0.8700	0.9400	0.8400	0.8700	-5.435%	165	8,830	-65.517%
2026-08-07	0.8000	0.9200	0.8000	0.9200	+10.843%	3	8,814	-67.391%
2026-08-06	0.8600	0.8600	0.7700	0.8300	-4.598%	39	8,813	-63.855%
2026-08-05	0.8500	0.8700	0.8200	0.8700	-7.447%	102	8,814	-65.517%
2026-08-04	0.8700	0.9400	0.8500	0.9400	+8.046%	312	8,771	-68.085%
2026-08-03	0.8800	0.8800	0.8500	0.8700	-4.396%	63	8,667	-65.517%
2026-07-31	1.0000	1.0000	0.8500	0.9100	-32.593%	54	8,633	-67.033%
2026-07-29	1.4300	1.4700	1.3500	1.3500	+3.846%	49	8,622	-77.778%
2026-07-28	1.1600	1.3300	1.1600	1.3000	-3.704%	320	8,621	-76.923%
2026-07-27	1.4400	1.4500	1.3300	1.3500	+11.570%	217	8,633	-77.778%
2026-07-24	1.3800	1.3900	1.2100	1.2100	-14.789%	18	8,622	-75.207%
2026-07-23	1.3800	1.4200	1.3500	1.4200	-13.939%	36	8,638	-78.873%
2026-07-22	1.8800	1.8800	1.6400	1.6500	-5.714%	101	8,624	-81.818%
2026-07-21	1.8200	1.8200	1.7500	1.7500	+4.790%	115	8,582	-82.857%
2026-07-20	1.7400	1.7400	1.6000	1.6700	-2.339%	228	8,509	-82.036%
2026-07-17	1.6200	1.7200	1.5500	1.7100	+4.908%	57	8,470	-82.456%
2026-07-16	1.6600	1.6600	1.6300	1.6300	-22.381%	6	8,474	-81.595%
2026-07-15	2.1400	2.3400	2.0800	2.1000	+19.318%	277	8,475	-85.714%
2026-07-14	1.7400	1.7700	1.7400	1.7600	-1.676%	48	8,480	-82.955%
2026-07-13	1.9200	2.0800	1.7800	1.7900	-16.744%	143	8,456	-83.240%
2026-07-10	2.4100	2.4100	2.1200	2.1500	0.000%	8,038	8,465	-86.047%
2026-07-09	2.0300	2.2300	2.0300	2.1500	+27.976%	13	449	-86.047%
2026-07-08	1.5000	1.6800	1.4800	1.6800	+3.704%	4	452	-82.143%
2026-07-07	2.2000	2.2000	1.6200	1.6200	-48.571%	13	454	-81.481%
2026-07-06	2.6000	3.2000	2.6000	3.1500	+23.047%	17	450	-90.476%
2026-07-02	3.0700	3.2500	2.5600	2.5600	+36.170%	38	420	-88.281%
2026-07-01	2.0100	2.0200	1.8800	1.8800	-6.931%	27	420	-84.043%
2026-06-30	1.7400	2.0200	1.7300	2.0200	+17.442%	79	428	-85.149%
2026-06-29	1.6600	1.7600	1.6600	1.7200	+66.990%	107	427	-82.558%
2026-06-25	1.0500	1.0500	1.0300	1.0300	-6.364%	2	410	-70.874%
2026-06-24	1.1000	1.1000	1.1000	1.1000	-12.000%	1	410	-72.727%
2026-06-22	1.3700	1.3700	1.2500	1.2500	-18.831%	2	411	-76.000%
2026-06-18	1.6800	1.7200	1.4700	1.5400	-12.000%	177	427	-80.519%
2026-06-17	1.6700	1.7800	1.6100	1.7500	+19.048%	138	427	-82.857%
2026-06-16	1.6200	1.6300	1.4600	1.4700	-17.416%	249	427	-79.592%
2026-06-15	1.8300	1.9200	1.7500	1.7800	-4.813%	143	406	-83.146%
2026-06-12	1.5800	1.8700	1.4700	1.8700	+30.769%	185	406	-83.957%
2026-06-11	1.2500	1.4400	1.2500	1.4300	+13.492%	196	406	-79.021%
2026-06-10	1.4900	1.5100	1.2600	1.2600	-16.556%	114	399	-76.190%
2026-06-09	1.9000	2.0000	1.4400	1.5100	-29.439%	79	424	-80.132%
2026-06-08	2.1400	2.1500	2.1200	2.1400	+18.232%	6	400	-85.981%
2026-06-05	1.8700	1.8700	1.8100	1.8100	-30.916%	3	399	-83.425%
2026-06-04	2.6200	2.6200	2.6200	2.6200	-2.602%	6	399	-88.550%
2026-06-03	2.5000	2.6900	2.5000	2.6900	+17.467%	30	399	-88.848%
2026-06-02	2.3500	2.3700	2.2500	2.2900	+7.512%	128	393	-86.900%
2026-06-01	2.1100	2.1600	2.1100	2.1300	+15.135%	11	387	-85.915%
2026-05-29	1.7600	1.8500	1.7600	1.8500	+44.531%	13	383	-83.784%
2026-05-28	1.2500	1.3100	1.2400	1.2800	+9.402%	33	382	-76.563%
2026-05-27	1.1700	1.1700	1.1700	1.1700	+7.339%	1	368	-74.359%
2026-05-26	1.0900	1.0900	1.0900	1.0900	0.000%	2	369	-72.477%
2026-05-22	1.0900	1.0900	1.0900	1.0900	-0.909%	3	369	-72.477%
2026-05-21	1.1000	1.1000	1.0200	1.1000	+39.241%	20	370	-72.727%
2026-05-19	0.7300	0.7900	0.7300	0.7900	-3.659%	7	370	-62.025%
2026-05-18	0.8800	0.8800	0.8200	0.8200	-17.172%	3	353	-63.415%
2026-05-15	0.9600	0.9900	0.9600	0.9900	-2.941%	2	353	-69.697%
2026-05-14	1.0200	1.0200	1.0200	1.0200	-1.923%	145	353	-70.588%
2026-05-13	0.9500	1.0400	0.9500	1.0400	+16.854%	3	207	-71.154%
2026-05-12	0.9400	0.9400	0.8900	0.8900	-7.292%	72	207	-66.292%
2026-05-11	0.9200	0.9600	0.9200	0.9600	-9.434%	3	207	-68.750%
2026-05-07	1.0600	1.0600	1.0600	1.0600	-0.935%	1	168	-71.698%
2026-05-04	1.0700	1.0700	1.0700	1.0700	-19.549%	164	167	-71.963%
2026-05-01	1.3300	1.3300	1.3300	1.3300	0.000%	3	0	-77.444%