Dark

RIVN20270115C37
RIVN Jan 15 2027 37.00 Call (RIVN270115C00037000)
option OPRA

EOD

Sep 29, 2026

0.1000-16.667%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.1000	0.1000	-16.667%	2	1,314	0.000%
2026-09-17	0.1700	0.1700	0.1200	0.1200	0.000%	24	1,316	-16.667%
2026-09-15	0.1200	0.1200	0.1200	0.1200	-25.000%	303	1,333	-16.667%
2026-09-11	0.1600	0.1600	0.1600	0.1600	+60.000%	19	1,636	-37.500%
2026-09-01	0.1000	0.1000	0.1000	0.1000	-54.545%	20	1,617	0.000%
2026-08-27	0.2200	0.2200	0.2200	0.2200	-15.385%	3	1,637	-54.545%
2026-08-21	0.2400	0.2700	0.2400	0.2600	+44.444%	53	1,634	-61.538%
2026-08-20	0.1800	0.1800	0.1800	0.1800	+28.571%	5	1,633	-44.444%
2026-08-18	0.1400	0.1500	0.1400	0.1400	-17.647%	171	1,628	-28.571%
2026-08-17	0.1700	0.1700	0.1500	0.1700	-22.727%	1,195	1,602	-41.176%
2026-08-12	0.2200	0.2200	0.2200	0.2200	+10.000%	17	1,638	-54.545%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-13.043%	5	1,638	-50.000%
2026-08-10	0.2300	0.2300	0.2300	0.2300	-4.167%	1	1,643	-56.522%
2026-08-07	0.2400	0.2400	0.2400	0.2400	+9.091%	881	1,644	-58.333%
2026-08-06	0.2200	0.2200	0.2200	0.2200	-12.000%	3	875	-54.545%
2026-08-05	0.2900	0.2900	0.2500	0.2500	-21.875%	240	878	-60.000%
2026-08-03	0.3200	0.3200	0.3200	0.3200	+6.667%	1	877	-68.750%
2026-07-31	0.3800	0.3800	0.3000	0.3000	-21.053%	2	876	-66.667%
2026-07-29	0.3800	0.3800	0.3800	0.3800	-2.564%	5	875	-73.684%
2026-07-28	0.3900	0.3900	0.3900	0.3900	-25.000%	4	871	-74.359%
2026-07-22	0.6300	0.6300	0.5200	0.5200	+6.122%	36	874	-80.769%
2026-07-08	0.5000	0.5000	0.4900	0.4900	-57.391%	2	865	-79.592%
2026-07-06	1.0000	1.1500	1.0000	1.1500	+22.340%	3	864	-91.304%
2026-07-02	0.9000	1.1700	0.9000	0.9400	+30.556%	37	840	-89.362%
2026-07-01	0.5600	0.7200	0.5600	0.7200	+12.500%	87	840	-86.111%
2026-06-30	0.6300	0.6400	0.6300	0.6400	+64.103%	86	847	-84.375%
2026-06-25	0.3900	0.3900	0.3900	0.3900	-15.217%	20	774	-74.359%
2026-06-24	0.4500	0.4600	0.4500	0.4600	-23.333%	7	769	-78.261%
2026-06-15	0.6500	0.6600	0.5900	0.6000	+30.435%	36	771	-83.333%
2026-06-11	0.4600	0.4600	0.4600	0.4600	-2.128%	28	771	-78.261%
2026-06-10	0.4700	0.4700	0.4700	0.4700	-11.321%	1	771	-78.723%
2026-06-09	0.5300	0.5300	0.5300	0.5300	-29.333%	20	771	-81.132%
2026-06-08	0.8200	0.8400	0.7500	0.7500	+8.696%	43	771	-86.667%
2026-06-05	0.9400	0.9400	0.6900	0.6900	-27.368%	21	753	-85.507%
2026-06-04	1.0000	1.0000	0.9000	0.9500	+4.396%	5	743	-89.474%
2026-06-03	1.0700	1.0700	0.8800	0.9100	+8.333%	164	744	-89.011%
2026-06-02	0.8800	0.9700	0.8400	0.8400	+2.439%	9	604	-88.095%
2026-06-01	0.7100	0.8200	0.7000	0.8200	+74.468%	74	604	-87.805%
2026-05-28	0.4500	0.4700	0.4500	0.4700	+4.444%	2	604	-78.723%
2026-05-27	0.4400	0.4500	0.4400	0.4500	-10.000%	2	603	-77.778%
2026-05-26	0.5000	0.5000	0.5000	0.5000	+47.059%	2	602	-80.000%
2026-05-22	0.3400	0.3400	0.3400	0.3400	-26.087%	1	601	-70.588%
2026-05-21	0.5400	0.5400	0.4500	0.4600	+43.750%	102	601	-78.261%
2026-05-20	0.3000	0.3200	0.3000	0.3200	+14.286%	4	601	-68.750%
2026-05-19	0.2800	0.2800	0.2800	0.2800	-20.000%	10	491	-64.286%
2026-05-18	0.3500	0.3500	0.3500	0.3500	-12.500%	1	491	-71.429%
2026-05-14	0.4000	0.4000	0.4000	0.4000	+8.108%	1	491	-75.000%
2026-05-13	0.3700	0.3700	0.3700	0.3700	+8.824%	1	490	-72.973%
2026-05-11	0.4100	0.4100	0.3000	0.3400	+13.333%	169	490	-70.588%
2026-05-08	0.3200	0.3500	0.2400	0.3000	-14.286%	241	490	-66.667%
2026-05-07	0.3500	0.3500	0.3500	0.3500	-10.256%	2	492	-71.429%
2026-05-06	0.3500	0.3900	0.3500	0.3900	+5.405%	161	491	-74.359%
2026-05-04	0.4200	0.4200	0.3600	0.3700	-39.344%	267	491	-72.973%
2026-04-30	0.6000	0.6100	0.6000	0.6100	0.000%	101	303	-83.607%
2026-04-28	0.6100	0.6100	0.6100	0.6100	-12.857%	2	258	-83.607%
2026-04-27	0.7000	0.7000	0.6700	0.7000	+9.375%	14	258	-85.714%
2026-04-24	0.6400	0.6700	0.6100	0.6400	-24.706%	26	257	-84.375%
2026-04-23	0.8500	0.8500	0.8500	0.8500	-5.556%	1	235	-88.235%
2026-04-22	0.9600	0.9600	0.7900	0.9000	+20.000%	13	235	-88.889%
2026-04-21	0.7500	0.7500	0.7500	0.7500	0.000%	1	243	-86.667%
2026-04-17	0.7500	0.7500	0.7500	0.7500	+10.294%	2	243	-86.667%
2026-04-16	0.8200	0.8200	0.6800	0.6800	+13.333%	30	241	-85.294%
2026-04-14	0.6000	0.6000	0.6000	0.6000	+5.263%	10	271	-83.333%
2026-04-13	0.6800	0.6800	0.5100	0.5700	+14.000%	310	281	-82.456%
2026-04-08	0.5000	0.5000	0.5000	0.5000	0.000%	1	283	-80.000%
2026-04-07	0.5000	0.5000	0.5000	0.5000	-13.793%	1	282	-80.000%
2026-04-01	0.5600	0.5800	0.5600	0.5800	+7.407%	140	282	-82.759%
2026-03-31	0.5600	0.5600	0.5100	0.5400	-18.182%	147	381	-81.481%
2026-03-18	0.6600	0.6600	0.6600	0.6600	-4.348%	1	380	-84.848%
2026-03-05	0.6700	0.6900	0.6700	0.6900	-8.000%	88	381	-85.507%
2026-03-04	0.7700	0.7800	0.7500	0.7500	-7.407%	98	459	-86.667%
2026-03-03	0.8100	0.8100	0.8100	0.8100	+3.846%	5	373	-87.654%
2026-03-02	0.7800	0.7800	0.7800	0.7800	-6.024%	1	373	-87.179%
2026-02-27	0.8300	0.8300	0.8300	0.8300	+1.220%	10	373	-87.952%
2026-02-23	0.8200	0.8200	0.8200	0.8200	-7.865%	10	363	-87.805%
2026-02-19	0.8900	0.8900	0.8900	0.8900	-18.349%	1	358	-88.764%
2026-02-18	1.0900	1.0900	1.0900	1.0900	-12.800%	1	359	-90.826%
2026-02-17	1.2400	1.6000	1.2400	1.2500	+38.889%	12	360	-92.000%
2026-02-11	0.9000	0.9000	0.9000	0.9000	-20.354%	2	354	-88.889%
2026-02-09	1.1300	1.1300	1.1300	1.1300	+41.250%	1	356	-91.150%
2026-02-05	0.8000	0.8000	0.8000	0.8000	-21.569%	5	356	-87.500%
2026-01-26	1.0200	1.0200	1.0200	1.0200	+15.909%	1	356	-90.196%
2026-01-20	0.8800	0.8800	0.8800	0.8800	-39.726%	1	356	-88.636%
2026-01-15	1.4600	1.4600	1.4600	1.4600	-0.680%	1	356	-93.151%
2026-01-14	1.6200	1.6200	1.4700	1.4700	-22.632%	22	355	-93.197%
2026-01-13	1.8800	1.9500	1.8800	1.9000	-4.040%	31	342	-94.737%
2026-01-12	1.9000	1.9800	1.9000	1.9800	-7.907%	26	322	-94.949%
2026-01-09	2.1500	2.1500	2.1500	2.1500	0.000%	10	314	-95.349%
2026-01-02	2.5500	2.5600	2.1500	2.1500	-6.114%	15	304	-95.349%
2025-12-31	2.2900	2.2900	2.2900	2.2900	-8.400%	1	305	-95.633%
2025-12-30	2.5000	2.5000	2.5000	2.5000	-7.407%	2	305	-96.000%
2025-12-29	2.9800	2.9800	2.7000	2.7000	-4.930%	14	305	-96.296%
2025-12-26	2.8400	2.8400	2.8400	2.8400	-1.730%	8	305	-96.479%
2025-12-23	2.8300	2.8900	2.8300	2.8900	-12.689%	63	305	-96.540%
2025-12-22	3.5900	3.5900	3.2500	3.3100	-8.564%	27	341	-96.979%
2025-12-19	3.0100	3.7500	2.9000	3.6200	+34.074%	206	314	-97.238%
2025-12-18	1.9900	2.7700	1.9900	2.7000	+45.946%	174	298	-96.296%
2025-12-17	2.1000	2.1000	1.8500	1.8500	-9.756%	15	152	-94.595%
2025-12-16	2.1900	2.1900	2.0500	2.0500	-14.583%	29	137	-95.122%
2025-12-15	2.1500	2.5500	2.1500	2.4000	0.000%	263	133	-95.833%