Dark

RIVN20270115C35
RIVN Jan 15 2027 35.00 Call (RIVN270115C00035000)
option OPRA

EOD

Oct 1, 2026

0.11000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1200	0.1200	0.1100	0.1100	0.000%	13	12,402	0.000%
2026-09-29	0.1100	0.1300	0.1100	0.1100	0.000%	23	12,415	0.000%
2026-09-28	0.1100	0.1100	0.1100	0.1100	-26.667%	17	12,416	0.000%
2026-09-24	0.1300	0.1500	0.1300	0.1500	+25.000%	23	12,400	-26.667%
2026-09-22	0.1100	0.1200	0.1100	0.1200	0.000%	17	12,398	-8.333%
2026-09-21	0.1200	0.1200	0.1200	0.1200	-14.286%	7	12,403	-8.333%
2026-09-17	0.1300	0.1400	0.1100	0.1400	+7.692%	9	12,405	-21.429%
2026-09-16	0.1500	0.1500	0.1300	0.1300	-27.778%	13	12,407	-15.385%
2026-09-15	0.1500	0.1800	0.1500	0.1800	-5.263%	12	12,406	-38.889%
2026-09-11	0.1900	0.1900	0.1900	0.1900	-9.524%	1	12,406	-42.105%
2026-09-09	0.2100	0.2100	0.2100	0.2100	+23.529%	1	12,406	-47.619%
2026-09-01	0.1900	0.1900	0.1700	0.1700	-5.556%	101	12,406	-35.294%
2026-08-28	0.2200	0.2200	0.1800	0.1800	-25.000%	27	12,306	-38.889%
2026-08-27	0.2700	0.2700	0.2400	0.2400	+9.091%	96	12,280	-54.167%
2026-08-26	0.2200	0.2200	0.2200	0.2200	+15.789%	1	12,274	-50.000%
2026-08-21	0.2500	0.3000	0.1900	0.1900	-9.524%	73	12,274	-42.105%
2026-08-20	0.2200	0.2400	0.2000	0.2100	+23.529%	74	12,329	-47.619%
2026-08-19	0.1700	0.1700	0.1700	0.1700	0.000%	2	12,288	-35.294%
2026-08-18	0.1700	0.1700	0.1700	0.1700	0.000%	4	12,290	-35.294%
2026-08-17	0.1700	0.1700	0.1700	0.1700	-37.037%	11	12,286	-35.294%
2026-08-13	0.2700	0.2700	0.2700	0.2700	+3.846%	10	12,287	-59.259%
2026-08-12	0.2600	0.2600	0.2600	0.2600	-13.333%	4	12,287	-57.692%
2026-08-10	0.2700	0.3000	0.2700	0.3000	0.000%	34	12,283	-63.333%
2026-08-07	0.2700	0.3000	0.2700	0.3000	0.000%	150	12,263	-63.333%
2026-08-06	0.3000	0.3000	0.3000	0.3000	+7.143%	10	12,388	-63.333%
2026-08-05	0.2800	0.2800	0.2800	0.2800	-9.677%	2	12,378	-60.714%
2026-08-04	0.3000	0.3100	0.2600	0.3100	+10.714%	42	12,376	-64.516%
2026-08-03	0.3200	0.3200	0.2800	0.2800	-3.448%	128	12,360	-60.714%
2026-07-31	0.3500	0.3800	0.2900	0.2900	-40.816%	9	12,232	-62.069%
2026-07-29	0.4300	0.5100	0.4300	0.4900	+6.522%	188	12,223	-77.551%
2026-07-28	0.4200	0.4600	0.4200	0.4600	-4.167%	4	12,193	-76.087%
2026-07-27	0.5100	0.5100	0.4800	0.4800	+9.091%	5	12,190	-77.083%
2026-07-24	0.4700	0.4700	0.4000	0.4400	-8.333%	82	12,194	-75.000%
2026-07-23	0.5000	0.5000	0.4800	0.4800	-23.810%	30	12,146	-77.083%
2026-07-21	0.6500	0.6600	0.6300	0.6300	+1.613%	17	12,171	-82.540%
2026-07-20	0.6500	0.6500	0.6200	0.6200	-3.125%	2	12,164	-82.258%
2026-07-17	0.6400	0.6400	0.6400	0.6400	-20.000%	1	12,164	-82.813%
2026-07-15	0.8500	0.8500	0.8000	0.8000	+17.647%	12	12,165	-86.250%
2026-07-14	0.6800	0.6800	0.6800	0.6800	-10.526%	5	12,156	-83.824%
2026-07-13	0.7600	0.7600	0.7600	0.7600	-10.588%	4	12,156	-85.526%
2026-07-10	0.9500	1.0000	0.8500	0.8500	-5.556%	24	12,156	-87.059%
2026-07-09	0.7200	0.9000	0.7200	0.9000	+38.462%	136	12,158	-87.778%
2026-07-08	0.5600	0.6500	0.5600	0.6500	-10.959%	21	12,170	-83.077%
2026-07-07	0.9500	0.9500	0.7300	0.7300	-40.164%	113	12,179	-84.932%
2026-07-06	0.9000	1.2700	0.9000	1.2200	+9.910%	119	12,214	-90.984%
2026-07-02	0.6900	1.4000	0.6900	1.1100	+63.235%	251	12,350	-90.090%
2026-07-01	0.6800	0.6800	0.6800	0.6800	-9.333%	2	12,350	-83.824%
2026-06-30	0.7200	0.7500	0.6900	0.7500	+10.294%	3	12,350	-85.333%
2026-06-29	0.5700	0.6800	0.5700	0.6800	+36.000%	18	12,350	-83.824%
2026-06-26	0.5000	0.5000	0.5000	0.5000	+21.951%	1	12,352	-78.000%
2026-06-25	0.4100	0.4100	0.4100	0.4100	-6.818%	1	12,352	-73.171%
2026-06-24	0.3600	0.4800	0.3600	0.4400	-12.000%	28	12,351	-75.000%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-3.846%	201	12,327	-78.000%
2026-06-22	0.5000	0.5300	0.5000	0.5200	-21.212%	80	12,327	-78.846%
2026-06-18	0.6400	0.6600	0.6400	0.6600	-2.941%	2	12,396	-83.333%
2026-06-17	0.6400	0.7000	0.6400	0.6800	+13.333%	11	12,396	-83.824%
2026-06-16	0.6300	0.6300	0.5900	0.6000	-11.765%	310	12,396	-81.667%
2026-06-15	0.7900	0.7900	0.6800	0.6800	-4.225%	15	12,076	-83.824%
2026-06-12	0.5800	0.7400	0.5800	0.7100	+31.481%	201	12,076	-84.507%
2026-06-10	0.5700	0.5700	0.5400	0.5400	-19.403%	13	12,076	-79.630%
2026-06-09	0.6200	0.7200	0.6200	0.6700	-27.174%	27	12,086	-83.582%
2026-06-08	0.8800	0.9500	0.8800	0.9200	+9.524%	18	12,071	-88.043%
2026-06-05	0.9000	0.9000	0.8400	0.8400	-20.755%	15	12,074	-86.905%
2026-06-04	1.2500	1.2500	1.0600	1.0600	-2.752%	62	12,069	-89.623%
2026-06-03	1.1500	1.2400	0.9500	1.0900	+11.224%	37	12,039	-89.908%
2026-06-02	1.0000	1.0200	0.9500	0.9800	+3.158%	112	12,034	-88.776%
2026-06-01	0.8400	0.9500	0.7900	0.9500	+17.284%	159	12,014	-88.421%
2026-05-29	0.6000	0.8100	0.6000	0.8100	+62.000%	72	12,003	-86.420%
2026-05-28	0.5000	0.5000	0.5000	0.5000	+21.951%	2	12,053	-78.000%
2026-05-22	0.4100	0.4100	0.4100	0.4100	-8.889%	1	12,054	-73.171%
2026-05-21	0.4500	0.4500	0.4500	0.4500	+28.571%	10	12,054	-75.556%
2026-05-20	0.3700	0.3700	0.3500	0.3500	+20.690%	101	12,054	-68.571%
2026-05-19	0.2800	0.3000	0.2800	0.2900	-14.706%	273	12,136	-62.069%
2026-05-18	0.3500	0.3500	0.3400	0.3400	-15.000%	7	12,136	-67.647%
2026-05-15	0.4000	0.4000	0.4000	0.4000	0.000%	11	12,136	-72.500%
2026-05-14	0.4000	0.4000	0.4000	0.4000	-4.762%	5	12,128	-72.500%
2026-05-13	0.3000	0.4200	0.3000	0.4200	+44.828%	107	12,137	-73.810%
2026-05-12	0.2900	0.2900	0.2900	0.2900	-17.143%	4	12,137	-62.069%
2026-05-11	0.3800	0.3800	0.3500	0.3500	-10.256%	8	12,137	-68.571%
2026-05-08	0.4000	0.4000	0.3600	0.3900	-7.143%	89	12,141	-71.795%
2026-05-06	0.4500	0.4500	0.4000	0.4200	-12.500%	6	12,210	-73.810%
2026-05-04	0.4500	0.4800	0.4500	0.4800	+4.348%	107	12,210	-77.083%
2026-05-01	0.5300	0.6000	0.4600	0.4600	-36.986%	38	12,097	-76.087%
2026-04-30	0.7100	0.7300	0.6600	0.7300	+1.389%	137	12,097	-84.932%
2026-04-28	0.6800	0.7200	0.6800	0.7200	-6.494%	12	11,964	-84.722%
2026-04-27	0.7700	0.7700	0.7700	0.7700	+2.667%	4	11,960	-85.714%
2026-04-24	0.8400	0.8400	0.7000	0.7500	-14.773%	20	11,960	-85.333%
2026-04-23	0.8800	0.8800	0.8800	0.8800	-3.297%	40	11,953	-87.500%
2026-04-22	0.8900	1.0700	0.8800	0.9100	+5.814%	218	11,953	-87.912%
2026-04-21	0.8800	0.8800	0.8300	0.8600	+10.256%	202	12,153	-87.209%
2026-04-20	0.8500	0.8500	0.7700	0.7800	-8.235%	7	11,951	-85.897%
2026-04-17	1.0500	1.0500	0.8500	0.8500	+6.250%	9	11,948	-87.059%
2026-04-16	0.7600	0.9000	0.7600	0.8000	+21.212%	12	11,943	-86.250%
2026-04-14	0.6700	0.6700	0.6600	0.6600	+1.538%	251	11,944	-83.333%
2026-04-13	0.6900	0.6900	0.6000	0.6500	+10.169%	4	11,695	-83.077%
2026-04-10	0.5200	0.5900	0.5200	0.5900	+3.509%	21	11,693	-81.356%
2026-04-08	0.5500	0.6000	0.5000	0.5700	+1.786%	12	11,673	-80.702%
2026-04-07	0.5600	0.5600	0.5600	0.5600	+16.667%	35	11,672	-80.357%
2026-04-02	0.6000	0.6000	0.4800	0.4800	-23.810%	53	11,715	-77.083%
2026-03-31	0.5700	0.6300	0.5700	0.6300	-1.563%	4	11,715	-82.540%
2026-03-30	0.6400	0.6400	0.6400	0.6400	+3.226%	10	11,719	-82.813%
2026-03-27	0.6700	0.6700	0.6200	0.6200	-25.301%	43	11,729	-82.258%
2026-03-23	0.8300	0.8300	0.8300	0.8300	+25.758%	5	11,734	-86.747%
2026-03-20	0.7100	0.7400	0.6600	0.6600	-37.143%	43	11,734	-83.333%
2026-03-19	1.0500	1.0500	1.0500	1.0500	+47.887%	1	11,733	-89.524%
2026-03-18	0.7500	0.7500	0.7000	0.7100	-8.974%	12	11,733	-84.507%
2026-03-17	0.8300	0.8300	0.7800	0.7800	+4.000%	11	11,722	-85.897%
2026-03-16	0.7500	0.7500	0.7500	0.7500	-2.597%	5	11,711	-85.333%
2026-03-13	0.7500	0.7700	0.7200	0.7700	-6.098%	53	11,716	-85.714%
2026-03-12	0.9500	0.9500	0.8200	0.8200	-28.070%	23	11,765	-86.585%
2026-03-10	1.2000	1.2500	1.1400	1.1400	+29.545%	30	11,764	-90.351%
2026-03-09	1.0000	1.0000	0.8800	0.8800	0.000%	4	11,734	-87.500%
2026-03-06	0.7800	0.8800	0.7500	0.8800	+17.333%	28	11,730	-87.500%
2026-03-05	0.7500	0.7500	0.7500	0.7500	-1.316%	2	11,734	-85.333%
2026-03-04	0.8500	0.8500	0.7600	0.7600	-8.434%	132	11,733	-85.526%
2026-03-03	0.7900	0.8700	0.7900	0.8300	+1.220%	410	11,793	-86.747%
2026-03-02	0.8200	0.8200	0.8200	0.8200	-4.651%	81	11,793	-86.585%
2026-02-27	0.8800	0.8800	0.7900	0.8600	-2.273%	88	11,699	-87.209%
2026-02-26	0.8800	0.8800	0.8800	0.8800	-4.348%	2	11,699	-87.500%
2026-02-25	0.9400	0.9400	0.9200	0.9200	-1.075%	29	11,668	-88.043%
2026-02-24	1.0300	1.0300	0.9100	0.9300	+9.412%	135	11,668	-88.172%
2026-02-23	0.9300	0.9300	0.8500	0.8500	-10.526%	8	11,658	-87.059%
2026-02-20	0.9800	0.9800	0.9300	0.9500	-4.040%	15	11,657	-88.421%
2026-02-19	0.9900	0.9900	0.9900	0.9900	-23.256%	288	11,655	-88.889%
2026-02-18	1.2900	1.2900	1.2900	1.2900	-11.644%	4	11,655	-91.473%
2026-02-17	1.4400	1.4700	1.2800	1.4600	-8.750%	70	11,659	-92.466%
2026-02-13	1.5000	1.8000	1.2500	1.6000	+77.778%	1,198	11,330	-93.125%
2026-02-12	0.9400	0.9400	0.9000	0.9000	-10.000%	2	11,330	-87.778%
2026-02-11	1.0000	1.0000	1.0000	1.0000	-10.714%	10	11,328	-89.000%
2026-02-10	1.0500	1.2400	1.0500	1.1200	+13.131%	11	11,318	-90.179%
2026-02-09	0.9800	0.9900	0.9800	0.9900	+1.020%	98	11,322	-88.889%
2026-02-06	0.9200	0.9800	0.8100	0.9800	+11.364%	12	11,322	-88.776%
2026-02-05	0.8800	0.8800	0.8800	0.8800	-4.348%	2	11,324	-87.500%
2026-02-04	0.9000	0.9200	0.8600	0.9200	+8.235%	11	11,322	-88.043%
2026-02-03	1.0000	1.0000	0.8500	0.8500	-15.000%	79	11,318	-87.059%
2026-02-02	0.9800	1.0000	0.9200	1.0000	+12.360%	51	11,269	-89.000%
2026-01-30	0.9800	0.9800	0.8900	0.8900	-7.292%	9	11,281	-87.640%
2026-01-28	0.9600	0.9600	0.9600	0.9600	-4.950%	1	11,289	-88.542%
2026-01-27	1.0500	1.0800	1.0000	1.0100	-10.619%	36	11,290	-89.109%
2026-01-26	1.2500	1.2500	1.1200	1.1300	-5.042%	334	11,273	-90.265%
2026-01-23	1.3600	1.3600	1.1900	1.1900	-6.299%	2	11,364	-90.756%
2026-01-22	1.3200	1.4100	1.2700	1.2700	0.000%	19	11,363	-91.339%
2026-01-21	1.1900	1.3200	1.1900	1.2700	+1.600%	99	11,359	-91.339%
2026-01-20	1.2200	1.3000	1.2200	1.2500	-8.759%	56	11,310	-91.200%
2026-01-16	1.5500	1.5500	1.3700	1.3700	-8.667%	24	11,327	-91.971%
2026-01-15	1.6900	1.6900	1.5000	1.5000	-6.250%	48	11,327	-92.667%
2026-01-14	1.6900	1.7500	1.5700	1.6000	-23.810%	1,652	11,299	-93.125%
2026-01-13	2.0700	2.1000	2.0700	2.1000	-2.326%	7	11,857	-94.762%
2026-01-12	2.1000	2.2000	1.9900	2.1500	-2.715%	155	11,851	-94.884%
2026-01-09	2.3000	2.4500	2.1700	2.2100	-11.600%	89	11,768	-95.023%
2026-01-08	2.6100	2.7000	2.5000	2.5000	-3.101%	13	11,753	-95.600%
2026-01-07	2.2000	2.6200	2.1000	2.5800	+11.207%	93	11,760	-95.736%
2026-01-06	2.3400	2.5000	2.3200	2.3200	-8.300%	117	11,805	-95.259%
2026-01-05	2.5500	2.5500	2.4000	2.5300	+1.606%	28	11,686	-95.652%
2026-01-02	2.8000	2.8200	2.1500	2.4900	-0.400%	49	11,686	-95.582%
2025-12-31	2.4500	2.6000	2.4000	2.5000	+2.041%	26	11,698	-95.600%
2025-12-30	2.6600	2.6600	2.3500	2.4500	-16.949%	43	11,698	-95.510%
2025-12-29	2.9200	3.0000	2.9200	2.9500	+0.683%	42	11,709	-96.271%
2025-12-26	3.1300	3.3000	2.9200	2.9300	-8.438%	14,520	11,677	-96.246%
2025-12-24	3.1300	3.4500	3.1300	3.2000	+3.226%	24	18,295	-96.563%
2025-12-23	3.2500	3.2500	3.0000	3.1000	-11.429%	2,464	18,295	-96.452%
2025-12-22	3.8500	3.8500	3.4500	3.5000	-12.500%	3,818	16,020	-96.857%
2025-12-19	3.0000	4.0000	3.0000	4.0000	+33.333%	2,208	13,174	-97.250%
2025-12-18	2.3000	3.0200	2.2500	3.0000	+50.000%	226	11,470	-96.333%
2025-12-17	2.1000	2.1500	2.0000	2.0000	-4.762%	70	11,527	-94.500%
2025-12-16	2.2500	2.2500	2.1000	2.1000	-13.934%	1,013	11,540	-94.762%
2025-12-15	2.5000	2.7100	2.3700	2.4400	+6.087%	4,527	10,543	-95.492%
2025-12-12	1.9000	2.6800	1.9000	2.3000	+19.792%	5,898	7,620	-95.217%
2025-12-11	1.9300	1.9500	1.5600	1.9200	-8.571%	225	2,665	-94.271%
2025-12-10	2.1100	2.1100	1.8300	2.1000	+10.526%	21	2,554	-94.762%
2025-12-09	1.8900	1.9500	1.8900	1.9000	-3.061%	1,109	2,541	-94.211%
2025-12-08	1.9500	2.0500	1.8500	1.9600	-8.837%	126	1,455	-94.388%
2025-12-05	2.2500	2.3800	2.0000	2.1500	-0.463%	272	1,417	-94.884%
2025-12-04	2.2500	2.2500	2.0000	2.1600	+4.348%	150	1,213	-94.907%
2025-12-03	2.0400	2.1100	1.6800	2.0700	-2.358%	54	1,105	-94.686%
2025-12-02	1.8000	2.5000	1.8000	2.1200	+11.579%	102	1,103	-94.811%
2025-12-01	1.7600	2.0100	1.7600	1.9000	+7.345%	303	1,064	-94.211%
2025-11-28	1.8000	1.8000	1.6600	1.7700	+11.321%	354	986	-93.785%
2025-11-26	1.5900	1.7000	1.5900	1.5900	+8.904%	993	1,108	-93.082%
2025-11-25	1.4500	1.4600	1.4500	1.4600	+14.961%	28	1,108	-92.466%
2025-11-24	1.3400	1.3400	1.2700	1.2700	-5.926%	23	1,081	-91.339%
2025-11-21	1.2100	1.3500	1.0700	1.3500	+10.656%	67	1,065	-91.852%
2025-11-20	1.4400	1.4500	1.2200	1.2200	-2.400%	30	1,004	-90.984%
2025-11-19	1.2500	1.3300	1.2500	1.2500	-11.972%	42	983	-91.200%
2025-11-18	1.2600	1.4400	1.2300	1.4200	+8.397%	79	954	-92.254%
2025-11-17	1.3200	1.4000	1.2700	1.3100	-14.379%	34	884	-91.603%
2025-11-14	1.5500	1.6000	1.4000	1.5300	-15.000%	49	883	-92.810%
2025-11-13	2.0000	2.0700	1.7600	1.8000	-11.330%	38	861	-93.889%
2025-11-12	1.9000	2.0500	1.7500	2.0300	0.000%	865	0	-94.581%