Dark

RIVN20270115C3
RIVN Jan 15 2027 3.00 Call (RIVN270115C00003000)
option OPRA

Inactive

Aug 25, 2026

13.50-13.183%(-2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	13.5000	13.5000	13.5000	13.5000	-13.183%	1	276	0.000%
2026-06-04	15.5500	15.5500	15.5500	15.5500	+52.451%	30	278	-13.183%
2026-05-18	10.2000	10.2000	10.2000	10.2000	-7.692%	50	249	+32.353%
2026-05-12	11.0500	11.0500	11.0500	11.0500	-11.600%	1	249	+22.172%
2026-05-05	12.5000	12.5000	12.5000	12.5000	0.000%	1	249	+8.000%
2026-04-01	12.5000	12.5000	12.5000	12.5000	-3.475%	2	248	+8.000%
2026-03-09	12.5500	12.9500	12.5500	12.9500	-23.418%	4	248	+4.247%
2025-12-31	16.9100	16.9100	16.9100	16.9100	+34.206%	6	242	-20.166%
2025-11-25	12.6500	12.6500	12.6000	12.6000	+4.218%	2	252	+7.143%
2025-11-21	12.0900	12.0900	12.0900	12.0900	+12.465%	23	253	+11.663%
2025-11-03	10.7500	10.7500	10.7500	10.7500	+2.871%	1	262	+25.581%
2025-10-14	10.3000	10.4500	10.3000	10.4500	-15.453%	3	262	+29.187%
2025-09-30	12.3600	12.3600	12.3600	12.3600	+5.191%	5	261	+9.223%
2025-09-05	11.9500	11.9500	11.7500	11.7500	+23.945%	2	261	+14.894%
2025-08-11	9.4800	9.4800	9.4800	9.4800	+4.867%	1	262	+42.405%
2025-08-06	9.0500	9.0500	9.0000	9.0400	-10.495%	3	263	+49.336%
2025-08-01	10.1000	10.1000	10.1000	10.1000	-9.821%	1	264	+33.663%
2025-07-28	11.2000	11.2000	11.2000	11.2000	-6.040%	2	263	+20.536%
2025-06-10	11.9200	11.9200	11.9200	11.9200	-17.509%	1	265	+13.255%
2025-05-20	14.0000	14.4500	14.0000	14.4500	+10.474%	4	264	-6.574%
2025-05-16	13.0000	13.0800	13.0000	13.0800	+3.399%	10	265	+3.211%
2025-05-15	12.5600	12.6500	12.5600	12.6500	+5.858%	2	266	+6.719%
2025-05-14	11.9500	11.9500	11.9500	11.9500	-1.646%	10	268	+12.971%
2025-05-12	12.1000	12.1500	12.1000	12.1500	+8.000%	2	258	+11.111%
2025-05-08	10.9500	11.2500	10.9500	11.2500	+3.211%	2	257	+20.000%
2025-05-06	10.9000	10.9000	10.9000	10.9000	+1.395%	1	255	+23.853%
2025-05-05	10.7500	10.7500	10.7500	10.7500	-4.444%	2	254	+25.581%
2025-05-01	11.2800	11.2800	11.2500	11.2500	+5.634%	2	252	+20.000%
2025-04-28	10.5500	10.7500	10.5500	10.6500	+17.033%	9	251	+26.761%
2025-04-17	9.1000	9.1000	9.1000	9.1000	+0.552%	1	244	+48.352%
2025-04-10	9.0500	9.0500	9.0500	9.0500	+4.624%	5	244	+49.171%
2025-04-09	8.5000	8.6500	8.5000	8.6500	+2.976%	51	239	+56.069%
2025-04-08	8.4000	8.4000	8.4000	8.4000	-4.000%	1	238	+60.714%
2025-04-07	8.5000	9.0000	8.5000	8.7500	+5.422%	20	237	+54.286%
2025-04-04	8.3000	8.3000	8.3000	8.3000	-17.000%	6	231	+62.651%
2025-04-02	10.1500	10.1500	10.0000	10.0000	-5.660%	3	230	+35.000%
2025-04-01	10.4200	10.6000	10.4200	10.6000	+3.922%	7	229	+27.358%
2025-03-27	9.8500	10.3000	9.8500	10.2000	+5.919%	202	232	+32.353%
2025-03-26	9.6300	9.6300	9.6300	9.6300	+6.291%	1	411	+40.187%
2025-03-21	9.0600	9.0600	9.0600	9.0600	+9.553%	2	412	+49.007%
2025-03-14	8.2700	8.2700	8.2700	8.2700	-0.958%	4	413	+63.241%
2025-03-13	8.3500	8.3500	8.3500	8.3500	-2.225%	1	410	+61.677%
2025-03-12	8.5400	8.5400	8.5400	8.5400	+2.644%	5	410	+58.080%
2025-03-11	8.0600	8.3200	8.0600	8.3200	-0.240%	20	415	+62.260%
2025-03-10	8.8000	8.8000	8.3400	8.3400	-1.998%	11	403	+61.871%
2025-03-06	8.5000	8.5100	8.5000	8.5100	+0.829%	3	397	+58.637%
2025-03-04	8.8000	8.8000	8.4400	8.4400	-6.013%	75	397	+59.953%
2025-03-03	9.5600	9.5700	8.9800	8.9800	-0.222%	4	325	+50.334%
2025-02-26	9.3700	9.3700	9.0000	9.0000	-1.639%	2	323	+50.000%
2025-02-25	9.4000	9.4000	9.1500	9.1500	-3.684%	3	324	+47.541%
2025-02-24	10.6000	10.6000	9.5000	9.5000	-9.953%	3	324	+42.105%
2025-02-21	10.5500	10.5500	10.5500	10.5500	-8.261%	2	321	+27.962%
2025-02-14	11.5000	11.5000	11.5000	11.5000	+9.524%	22	331	+17.391%
2025-02-13	10.5000	10.5000	10.5000	10.5000	+0.768%	2	333	+28.571%
2025-02-11	10.4200	10.4200	10.4200	10.4200	-0.762%	1	333	+29.559%
2025-02-10	10.5000	10.5000	10.5000	10.5000	+3.448%	1	332	+28.571%
2025-02-07	10.1500	10.1500	10.1500	10.1500	+1.399%	2	331	+33.005%
2025-02-03	10.0100	10.0100	10.0100	10.0100	-2.341%	1	330	+34.865%
2025-01-24	10.2500	10.2500	10.2500	10.2500	+1.485%	2	331	+31.707%
2025-01-23	10.0000	10.1000	10.0000	10.1000	-3.810%	3	330	+33.663%
2025-01-22	10.5000	10.5500	10.5000	10.5000	-1.869%	8	327	+28.571%
2025-01-21	10.7000	10.7000	10.7000	10.7000	-16.078%	1	323	+26.168%
2025-01-17	12.7000	12.7500	12.7000	12.7500	-5.556%	6	323	+5.882%
2025-01-07	13.5000	13.5000	13.5000	13.5000	-3.571%	1	323	0.000%
2025-01-03	12.0000	14.0000	12.0000	14.0000	+27.273%	14	324	-3.571%
2024-12-31	11.6700	11.6700	11.0000	11.0000	-1.168%	6	331	+22.727%
2024-12-30	11.1300	11.1300	11.1300	11.1300	-0.625%	1	331	+21.294%
2024-12-27	11.4500	11.4500	11.2000	11.2000	-3.448%	206	330	+20.536%
2024-12-20	10.6200	11.6000	10.6200	11.6000	+12.621%	4	306	+16.379%
2024-12-19	10.9500	10.9500	10.3000	10.3000	-2.277%	7	303	+31.068%
2024-12-18	10.8600	10.8600	10.5400	10.5400	-18.923%	16	300	+28.083%
2024-12-16	13.0000	13.0000	13.0000	13.0000	+12.554%	14	290	+3.846%
2024-12-13	11.4500	11.5500	11.4500	11.5500	-0.858%	4	276	+16.883%
2024-12-10	11.9000	11.9000	11.6500	11.6500	-5.285%	3	275	+15.880%
2024-12-09	12.2200	12.3000	12.2200	12.3000	+14.419%	2	274	+9.756%
2024-12-06	10.2900	10.7500	10.2900	10.7500	+7.500%	4	275	+25.581%
2024-11-27	10.0000	10.0000	10.0000	10.0000	+10.497%	1	277	+35.000%
2024-11-25	7.6000	9.5500	7.6000	9.0500	+16.774%	3	277	+49.171%
2024-11-21	7.7000	7.7500	7.7000	7.7500	-1.274%	3	276	+74.194%
2024-11-20	7.8500	7.8500	7.8500	7.8500	-1.629%	1	277	+71.975%
2024-11-19	10.5000	10.5000	7.9800	7.9800	+6.400%	5	276	+69.173%
2024-11-15	7.8000	7.8000	7.3500	7.5000	-6.600%	220	272	+80.000%
2024-11-14	8.9500	8.9500	8.0300	8.0300	-21.659%	10	198	+68.120%
2024-11-13	10.2500	10.2500	9.7500	10.2500	+19.883%	5	201	+31.707%
2024-11-12	8.5500	8.5500	8.5500	8.5500	-2.286%	1	202	+57.895%
2024-11-11	8.0000	8.7500	8.0000	8.7500	+8.696%	22	201	+54.286%
2024-11-08	7.8000	8.1100	7.6500	8.0500	+1.899%	234	201	+67.702%
2024-11-07	7.9000	7.9000	7.9000	7.9000	+5.898%	100	214	+70.886%
2024-11-06	7.4000	7.4600	7.4000	7.4600	-5.330%	9	114	+80.965%
2024-11-01	7.8800	7.8800	7.8800	7.8800	+8.990%	2	109	+71.320%
2024-10-31	7.9500	7.9500	7.2300	7.2300	-10.961%	3	108	+86.722%
2024-10-30	8.1200	8.1200	8.1200	8.1200	+0.870%	1	106	+66.256%
2024-10-29	8.2400	8.2400	8.0500	8.0500	-6.395%	3	105	+67.702%
2024-10-28	8.4000	8.6000	8.4000	8.6000	+6.173%	2	105	+56.977%
2024-10-14	8.1000	8.1000	8.1000	8.1000	+18.248%	1	105	+66.667%
2024-10-10	6.8500	6.8500	6.8500	6.8500	-16.970%	5	105	+97.080%
2024-10-08	8.2500	8.2500	8.2500	8.2500	+2.484%	5	110	+63.636%
2024-10-07	8.0500	8.0500	8.0500	8.0500	-0.248%	1	105	+67.702%
2024-10-04	7.3000	8.0700	7.3000	8.0700	-1.465%	80	106	+67.286%
2024-10-02	8.0400	8.1900	8.0400	8.1900	+0.491%	2	71	+64.835%
2024-10-01	8.5500	8.5500	8.1500	8.1500	-9.945%	5	69	+65.644%
2024-09-27	9.0500	9.0500	9.0500	9.0500	+5.233%	2	68	+49.171%
2024-09-25	8.4800	8.6000	8.4800	8.6000	-7.027%	12	69	+56.977%
2024-09-23	9.2500	9.2500	9.2500	9.2500	-1.596%	1	57	+45.946%
2024-09-20	10.0000	10.0000	9.3500	9.4000	-11.321%	62	56	+43.617%
2024-09-19	10.5400	10.6000	10.5400	10.6000	+0.952%	13	25	+27.358%
2024-09-17	10.5000	10.5000	10.5000	10.5000	-2.778%	1	12	+28.571%
2024-09-16	10.7900	10.8000	10.7900	10.8000	0.000%	11	11	+25.000%