Dark

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

Inactive

Jun 4, 2026

15.55+52.451%(+5.35)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	15.5500	15.5500	15.5500	15.5500	+52.451%	30	278	0.000%
2026-05-18	10.2000	10.2000	10.2000	10.2000	-7.692%	50	249	+52.451%
2026-05-12	11.0500	11.0500	11.0500	11.0500	-11.600%	1	249	+40.724%
2026-05-05	12.5000	12.5000	12.5000	12.5000	0.000%	1	249	+24.400%
2026-04-01	12.5000	12.5000	12.5000	12.5000	-3.475%	2	248	+24.400%
2026-03-09	12.5500	12.9500	12.5500	12.9500	-23.418%	4	248	+20.077%
2025-12-31	16.9100	16.9100	16.9100	16.9100	+34.206%	6	242	-8.043%
2025-11-25	12.6500	12.6500	12.6000	12.6000	+4.218%	2	252	+23.413%
2025-11-21	12.0900	12.0900	12.0900	12.0900	+12.465%	23	253	+28.619%
2025-11-03	10.7500	10.7500	10.7500	10.7500	+2.871%	1	262	+44.651%
2025-10-14	10.3000	10.4500	10.3000	10.4500	-15.453%	3	262	+48.804%
2025-09-30	12.3600	12.3600	12.3600	12.3600	+5.191%	5	261	+25.809%
2025-09-05	11.9500	11.9500	11.7500	11.7500	+23.945%	2	261	+32.340%
2025-08-11	9.4800	9.4800	9.4800	9.4800	+4.867%	1	262	+64.030%
2025-08-06	9.0500	9.0500	9.0000	9.0400	-10.495%	3	263	+72.013%
2025-08-01	10.1000	10.1000	10.1000	10.1000	-9.821%	1	264	+53.960%
2025-07-28	11.2000	11.2000	11.2000	11.2000	-6.040%	2	263	+38.839%
2025-06-10	11.9200	11.9200	11.9200	11.9200	-17.509%	1	265	+30.453%
2025-05-20	14.0000	14.4500	14.0000	14.4500	+10.474%	4	264	+7.612%
2025-05-16	13.0000	13.0800	13.0000	13.0800	+3.399%	10	265	+18.884%
2025-05-15	12.5600	12.6500	12.5600	12.6500	+5.858%	2	266	+22.925%
2025-05-14	11.9500	11.9500	11.9500	11.9500	-1.646%	10	268	+30.126%
2025-05-12	12.1000	12.1500	12.1000	12.1500	+8.000%	2	258	+27.984%
2025-05-08	10.9500	11.2500	10.9500	11.2500	+3.211%	2	257	+38.222%
2025-05-06	10.9000	10.9000	10.9000	10.9000	+1.395%	1	255	+42.661%
2025-05-05	10.7500	10.7500	10.7500	10.7500	-4.444%	2	254	+44.651%
2025-05-01	11.2800	11.2800	11.2500	11.2500	+5.634%	2	252	+38.222%
2025-04-28	10.5500	10.7500	10.5500	10.6500	+17.033%	9	251	+46.009%
2025-04-17	9.1000	9.1000	9.1000	9.1000	+0.552%	1	244	+70.879%
2025-04-10	9.0500	9.0500	9.0500	9.0500	+4.624%	5	244	+71.823%
2025-04-09	8.5000	8.6500	8.5000	8.6500	+2.976%	51	239	+79.769%
2025-04-08	8.4000	8.4000	8.4000	8.4000	-4.000%	1	238	+85.119%
2025-04-07	8.5000	9.0000	8.5000	8.7500	+5.422%	20	237	+77.714%
2025-04-04	8.3000	8.3000	8.3000	8.3000	-17.000%	6	231	+87.349%
2025-04-02	10.1500	10.1500	10.0000	10.0000	-5.660%	3	230	+55.500%
2025-04-01	10.4200	10.6000	10.4200	10.6000	+3.922%	7	229	+46.698%
2025-03-27	9.8500	10.3000	9.8500	10.2000	+5.919%	202	232	+52.451%
2025-03-26	9.6300	9.6300	9.6300	9.6300	+6.291%	1	411	+61.475%
2025-03-21	9.0600	9.0600	9.0600	9.0600	+9.553%	2	412	+71.634%
2025-03-14	8.2700	8.2700	8.2700	8.2700	-0.958%	4	413	+88.029%
2025-03-13	8.3500	8.3500	8.3500	8.3500	-2.225%	1	410	+86.228%
2025-03-12	8.5400	8.5400	8.5400	8.5400	+2.644%	5	410	+82.084%
2025-03-11	8.0600	8.3200	8.0600	8.3200	-0.240%	20	415	+86.899%
2025-03-10	8.8000	8.8000	8.3400	8.3400	-1.998%	11	403	+86.451%
2025-03-06	8.5000	8.5100	8.5000	8.5100	+0.829%	3	397	+82.726%
2025-03-04	8.8000	8.8000	8.4400	8.4400	-6.013%	75	397	+84.242%
2025-03-03	9.5600	9.5700	8.9800	8.9800	-0.222%	4	325	+73.163%
2025-02-26	9.3700	9.3700	9.0000	9.0000	-1.639%	2	323	+72.778%
2025-02-25	9.4000	9.4000	9.1500	9.1500	-3.684%	3	324	+69.945%
2025-02-24	10.6000	10.6000	9.5000	9.5000	-9.953%	3	324	+63.684%
2025-02-21	10.5500	10.5500	10.5500	10.5500	-8.261%	2	321	+47.393%
2025-02-14	11.5000	11.5000	11.5000	11.5000	+9.524%	22	331	+35.217%
2025-02-13	10.5000	10.5000	10.5000	10.5000	+0.768%	2	333	+48.095%
2025-02-11	10.4200	10.4200	10.4200	10.4200	-0.762%	1	333	+49.232%
2025-02-10	10.5000	10.5000	10.5000	10.5000	+3.448%	1	332	+48.095%
2025-02-07	10.1500	10.1500	10.1500	10.1500	+1.399%	2	331	+53.202%
2025-02-03	10.0100	10.0100	10.0100	10.0100	-2.341%	1	330	+55.345%
2025-01-24	10.2500	10.2500	10.2500	10.2500	+1.485%	2	331	+51.707%
2025-01-23	10.0000	10.1000	10.0000	10.1000	-3.810%	3	330	+53.960%
2025-01-22	10.5000	10.5500	10.5000	10.5000	-1.869%	8	327	+48.095%
2025-01-21	10.7000	10.7000	10.7000	10.7000	-16.078%	1	323	+45.327%
2025-01-17	12.7000	12.7500	12.7000	12.7500	-5.556%	6	323	+21.961%
2025-01-07	13.5000	13.5000	13.5000	13.5000	-3.571%	1	323	+15.185%
2025-01-03	12.0000	14.0000	12.0000	14.0000	+27.273%	14	324	+11.071%
2024-12-31	11.6700	11.6700	11.0000	11.0000	-1.168%	6	331	+41.364%
2024-12-30	11.1300	11.1300	11.1300	11.1300	-0.625%	1	331	+39.712%
2024-12-27	11.4500	11.4500	11.2000	11.2000	-3.448%	206	330	+38.839%
2024-12-20	10.6200	11.6000	10.6200	11.6000	+12.621%	4	306	+34.052%
2024-12-19	10.9500	10.9500	10.3000	10.3000	-2.277%	7	303	+50.971%
2024-12-18	10.8600	10.8600	10.5400	10.5400	-18.923%	16	300	+47.533%
2024-12-16	13.0000	13.0000	13.0000	13.0000	+12.554%	14	290	+19.615%
2024-12-13	11.4500	11.5500	11.4500	11.5500	-0.858%	4	276	+34.632%
2024-12-10	11.9000	11.9000	11.6500	11.6500	-5.285%	3	275	+33.476%
2024-12-09	12.2200	12.3000	12.2200	12.3000	+14.419%	2	274	+26.423%
2024-12-06	10.2900	10.7500	10.2900	10.7500	+7.500%	4	275	+44.651%
2024-11-27	10.0000	10.0000	10.0000	10.0000	+10.497%	1	277	+55.500%
2024-11-25	7.6000	9.5500	7.6000	9.0500	+16.774%	3	277	+71.823%
2024-11-21	7.7000	7.7500	7.7000	7.7500	-1.274%	3	276	+100.645%
2024-11-20	7.8500	7.8500	7.8500	7.8500	-1.629%	1	277	+98.089%
2024-11-19	10.5000	10.5000	7.9800	7.9800	+6.400%	5	276	+94.862%
2024-11-15	7.8000	7.8000	7.3500	7.5000	-6.600%	220	272	+107.333%
2024-11-14	8.9500	8.9500	8.0300	8.0300	-21.659%	10	198	+93.649%
2024-11-13	10.2500	10.2500	9.7500	10.2500	+19.883%	5	201	+51.707%
2024-11-12	8.5500	8.5500	8.5500	8.5500	-2.286%	1	202	+81.871%
2024-11-11	8.0000	8.7500	8.0000	8.7500	+8.696%	22	201	+77.714%
2024-11-08	7.8000	8.1100	7.6500	8.0500	+1.899%	234	201	+93.168%
2024-11-07	7.9000	7.9000	7.9000	7.9000	+5.898%	100	214	+96.835%
2024-11-06	7.4000	7.4600	7.4000	7.4600	-5.330%	9	114	+108.445%
2024-11-01	7.8800	7.8800	7.8800	7.8800	+8.990%	2	109	+97.335%
2024-10-31	7.9500	7.9500	7.2300	7.2300	-10.961%	3	108	+115.076%
2024-10-30	8.1200	8.1200	8.1200	8.1200	+0.870%	1	106	+91.502%
2024-10-29	8.2400	8.2400	8.0500	8.0500	-6.395%	3	105	+93.168%
2024-10-28	8.4000	8.6000	8.4000	8.6000	+6.173%	2	105	+80.814%
2024-10-14	8.1000	8.1000	8.1000	8.1000	+18.248%	1	105	+91.975%
2024-10-10	6.8500	6.8500	6.8500	6.8500	-16.970%	5	105	+127.007%
2024-10-08	8.2500	8.2500	8.2500	8.2500	+2.484%	5	110	+88.485%
2024-10-07	8.0500	8.0500	8.0500	8.0500	-0.248%	1	105	+93.168%
2024-10-04	7.3000	8.0700	7.3000	8.0700	-1.465%	80	106	+92.689%
2024-10-02	8.0400	8.1900	8.0400	8.1900	+0.491%	2	71	+89.866%
2024-10-01	8.5500	8.5500	8.1500	8.1500	-9.945%	5	69	+90.798%
2024-09-27	9.0500	9.0500	9.0500	9.0500	+5.233%	2	68	+71.823%
2024-09-25	8.4800	8.6000	8.4800	8.6000	-7.027%	12	69	+80.814%
2024-09-23	9.2500	9.2500	9.2500	9.2500	-1.596%	1	57	+68.108%
2024-09-20	10.0000	10.0000	9.3500	9.4000	-11.321%	62	56	+65.426%
2024-09-19	10.5400	10.6000	10.5400	10.6000	+0.952%	13	25	+46.698%
2024-09-17	10.5000	10.5000	10.5000	10.5000	-2.778%	1	12	+48.095%
2024-09-16	10.7900	10.8000	10.7900	10.8000	0.000%	11	11	+43.981%