Dark

RIVN20270115C26
RIVN Jan 15 2027 26.00 Call (RIVN270115C00026000)
option OPRA

EOD

Oct 1, 2026

0.2700-12.903%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2700	0.2700	0.2700	0.2700	-12.903%	1	3,569	0.000%
2026-09-28	0.3100	0.3100	0.3100	0.3100	+3.333%	3	3,569	-12.903%
2026-09-25	0.3000	0.3000	0.3000	0.3000	+50.000%	1	3,566	-10.000%
2026-09-24	0.2700	0.2700	0.2000	0.2000	-33.333%	31	3,565	+35.000%
2026-09-22	0.3000	0.3000	0.3000	0.3000	-14.286%	1	3,565	-10.000%
2026-09-17	0.4000	0.4000	0.3500	0.3500	+12.903%	2	3,564	-22.857%
2026-09-16	0.3700	0.3700	0.3100	0.3100	-3.125%	28	3,563	-12.903%
2026-09-15	0.3200	0.3200	0.3200	0.3200	-28.889%	8	3,556	-15.625%
2026-09-11	0.5500	0.5500	0.4500	0.4500	-6.250%	111	3,564	-40.000%
2026-09-10	0.4700	0.4800	0.4700	0.4800	-7.692%	101	3,559	-43.750%
2026-09-09	0.4800	0.5200	0.4600	0.5200	+8.333%	31	3,472	-48.077%
2026-09-08	0.5000	0.5000	0.4800	0.4800	+4.348%	20	3,471	-43.750%
2026-09-03	0.4600	0.4600	0.4600	0.4600	+15.000%	1	3,466	-41.304%
2026-09-02	0.4000	0.4000	0.4000	0.4000	-2.439%	2	3,466	-32.500%
2026-09-01	0.4200	0.4300	0.4100	0.4100	-19.608%	228	3,465	-34.146%
2026-08-28	0.6200	0.6200	0.4500	0.5100	-22.727%	39	3,250	-47.059%
2026-08-27	0.6200	0.6600	0.6200	0.6600	+11.864%	370	3,253	-59.091%
2026-08-26	0.5900	0.5900	0.5400	0.5900	-15.714%	29	3,252	-54.237%
2026-08-25	0.7000	0.7000	0.7000	0.7000	-4.110%	1	3,241	-61.429%
2026-08-24	0.7300	0.7600	0.7000	0.7300	-8.750%	128	3,240	-63.014%
2026-08-21	0.8200	0.8200	0.7900	0.8000	+33.333%	40	3,251	-66.250%
2026-08-20	0.5200	0.6000	0.5200	0.6000	+30.435%	25	3,231	-55.000%
2026-08-19	0.4600	0.4600	0.4600	0.4600	+6.977%	1	3,239	-41.304%
2026-08-18	0.4200	0.4500	0.3900	0.4300	-41.096%	75	3,238	-37.209%
2026-08-11	0.6800	0.7300	0.6800	0.7300	+14.063%	4	3,244	-63.014%
2026-08-10	0.6400	0.6400	0.6300	0.6400	-9.859%	10	3,247	-57.813%
2026-08-07	0.6500	0.7100	0.6500	0.7100	+4.412%	3	3,247	-61.972%
2026-08-06	0.6800	0.6800	0.6800	0.6800	0.000%	1	3,244	-60.294%
2026-08-03	0.7400	0.7400	0.6700	0.6800	-2.857%	21	3,243	-60.294%
2026-07-31	0.6700	0.7000	0.6700	0.7000	-30.000%	3	3,251	-61.429%
2026-07-30	1.0000	1.0000	1.0000	1.0000	-0.990%	1	3,249	-73.000%
2026-07-28	0.9500	1.0300	0.9500	1.0100	-5.607%	72	3,249	-73.267%
2026-07-27	1.1300	1.1400	1.0000	1.0700	+18.889%	75	3,321	-74.766%
2026-07-24	1.0600	1.0600	0.8900	0.9000	-18.919%	14	3,249	-70.000%
2026-07-23	1.1300	1.1300	1.1100	1.1100	-14.615%	6	3,250	-75.676%
2026-07-22	1.5100	1.5100	1.3000	1.3000	-11.565%	236	3,248	-79.231%
2026-07-21	1.3900	1.5000	1.3600	1.4700	+9.701%	678	3,246	-81.633%
2026-07-20	1.3500	1.3700	1.3400	1.3400	+3.077%	29	3,244	-79.851%
2026-07-17	1.2500	1.3100	1.2500	1.3000	+0.775%	10	3,241	-79.231%
2026-07-16	1.3200	1.4800	1.2900	1.2900	-25.434%	4,214	3,243	-79.070%
2026-07-15	1.8600	1.9900	1.7300	1.7300	+21.831%	204	5,898	-84.393%
2026-07-14	1.4000	1.4300	1.4000	1.4200	-5.333%	45	5,910	-80.986%
2026-07-13	1.6200	1.6800	1.4700	1.5000	-13.295%	110	5,865	-82.000%
2026-07-10	1.7400	1.7400	1.7100	1.7300	+0.581%	50	5,895	-84.393%
2026-07-09	1.5400	1.8200	1.5400	1.7200	+21.127%	205	5,863	-84.302%
2026-07-08	1.2500	1.4200	1.2500	1.4200	+2.158%	7	5,866	-80.986%
2026-07-07	1.7800	1.9500	1.3800	1.3900	-48.327%	128	5,871	-80.576%
2026-07-06	2.5100	2.8900	2.4700	2.6900	+25.116%	6,335	5,920	-89.963%
2026-07-02	2.5000	2.7000	2.1500	2.1500	+27.976%	40	763	-87.442%
2026-07-01	1.6800	1.6800	1.6800	1.6800	+25.373%	50	763	-83.929%
2026-06-29	1.2100	1.3400	1.2100	1.3400	+61.446%	66	763	-79.851%
2026-06-25	0.8300	0.8300	0.8300	0.8300	-16.162%	2	728	-67.470%
2026-06-24	1.0000	1.0000	0.9700	0.9900	-5.714%	9	728	-72.727%
2026-06-23	0.9500	1.0500	0.9500	1.0500	-0.943%	11	728	-74.286%
2026-06-22	1.1200	1.1200	1.0600	1.0600	-17.829%	16	738	-74.528%
2026-06-18	1.4500	1.4500	1.2900	1.2900	-11.644%	51	726	-79.070%
2026-06-17	1.4000	1.4700	1.4000	1.4600	+17.742%	17	726	-81.507%
2026-06-16	1.2700	1.2700	1.2400	1.2400	-22.500%	31	726	-78.226%
2026-06-15	1.6200	1.6200	1.6000	1.6000	+37.931%	7	698	-83.125%
2026-06-11	1.1500	1.1800	1.1400	1.1600	+13.725%	32	698	-76.724%
2026-06-10	1.0900	1.0900	1.0200	1.0200	-19.685%	16	698	-73.529%
2026-06-09	1.4500	1.4500	1.1500	1.2700	-31.351%	27	713	-78.740%
2026-06-08	1.8000	1.9200	1.7800	1.8500	-16.667%	32	708	-85.405%
2026-06-03	2.2200	2.2200	2.2200	2.2200	+8.824%	5	708	-87.838%
2026-06-02	2.0400	2.0500	2.0400	2.0400	+6.250%	3	703	-86.765%
2026-06-01	1.6000	1.9200	1.5300	1.9200	+29.730%	18	703	-85.938%
2026-05-29	1.0900	1.5100	1.0900	1.4800	+37.037%	220	687	-81.757%
2026-05-28	1.0400	1.0800	1.0400	1.0800	+8.000%	6	625	-75.000%
2026-05-27	1.0000	1.0000	1.0000	1.0000	+11.111%	1	625	-73.000%
2026-05-26	0.9300	0.9300	0.9000	0.9000	+1.124%	51	626	-70.000%
2026-05-22	0.8900	0.8900	0.8900	0.8900	0.000%	1	671	-69.663%
2026-05-21	0.9300	0.9300	0.8400	0.8900	+20.270%	21	671	-69.663%
2026-05-20	0.6800	0.7400	0.6800	0.7400	+17.460%	16	671	-63.514%
2026-05-19	0.6200	0.6500	0.6200	0.6300	-12.500%	5	661	-57.143%
2026-05-18	0.6800	0.7200	0.6700	0.7200	-6.494%	4	661	-62.500%
2026-05-15	0.7800	0.7800	0.7700	0.7700	-1.282%	2	661	-64.935%
2026-05-13	0.7600	0.7800	0.7600	0.7800	+2.632%	4	655	-65.385%
2026-05-12	0.7200	0.7600	0.6800	0.7600	+2.703%	10	651	-64.474%
2026-05-11	0.7700	0.7900	0.7400	0.7400	-2.632%	6	651	-63.514%
2026-05-08	0.7200	0.7600	0.6900	0.7600	-2.564%	5	643	-64.474%
2026-05-07	0.8200	0.8200	0.7800	0.7800	-6.024%	4	640	-65.385%
2026-05-06	0.8400	0.8400	0.8300	0.8300	-6.742%	2	636	-67.470%
2026-05-05	0.8900	0.8900	0.8900	0.8900	+2.299%	1	634	-69.663%
2026-05-04	0.9000	0.9000	0.8700	0.8700	-14.706%	3	633	-68.966%
2026-05-01	1.2200	1.2200	1.0200	1.0200	-32.895%	28	0	-73.529%
2026-04-30	1.4900	1.5700	1.4900	1.5200	0.000%	602	0	-82.237%