Dark

RIVN20270115C4
RIVN Jan 15 2027 4.00 Call (RIVN270115C00004000)
option OPRA

Inactive

Aug 24, 2026

13.14+9.227%(+1.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	13.1400	13.1400	13.1400	13.1400	+9.227%	3	347	0.000%
2026-08-13	11.8800	12.0300	11.8800	12.0300	-25.924%	2	347	+9.227%
2026-07-06	16.2400	16.2400	16.2400	16.2400	+6.702%	2	348	-19.089%
2026-07-02	15.1000	15.2200	15.0000	15.2200	+32.348%	21	361	-13.666%
2026-06-26	11.5000	11.5000	11.5000	11.5000	-21.233%	2	361	+14.261%
2026-06-04	14.6000	14.6000	14.6000	14.6000	+57.838%	110	363	-10.000%
2026-05-19	9.2500	9.2500	9.2500	9.2500	-35.088%	5	267	+42.054%
2026-04-22	14.2500	14.2500	14.2500	14.2500	+21.380%	4	272	-7.789%
2026-04-10	11.7400	11.7400	11.7400	11.7400	-3.374%	1	272	+11.925%
2026-03-19	12.1500	12.1500	12.1500	12.1500	0.000%	3	273	+8.148%
2026-03-09	11.7500	12.1500	11.7500	12.1500	+4.471%	2	273	+8.148%
2026-03-06	11.8000	11.8000	11.6300	11.6300	+2.287%	9	276	+12.984%
2026-03-03	11.1300	11.3700	11.0500	11.3700	-18.786%	24	278	+15.567%
2026-02-13	14.0000	14.0000	14.0000	14.0000	+28.558%	1	282	-6.143%
2026-02-11	10.8900	10.8900	10.8900	10.8900	-9.250%	1	282	+20.661%
2026-02-10	12.0000	12.0000	12.0000	12.0000	+3.004%	2	281	+9.500%
2026-01-28	11.6500	11.6500	11.6500	11.6500	-12.075%	4	279	+12.790%
2026-01-16	13.2000	13.3000	13.2000	13.2500	-4.055%	16	280	-0.830%
2026-01-15	13.8100	13.8100	13.8100	13.8100	-0.289%	1	280	-4.852%
2026-01-14	13.9800	13.9800	13.8500	13.8500	-8.460%	4	280	-5.126%
2026-01-06	15.1300	15.1300	15.1300	15.1300	-4.843%	1	280	-13.153%
2025-12-31	15.9000	15.9000	15.9000	15.9000	-7.558%	2	283	-17.358%
2025-12-23	17.1000	17.2000	17.1000	17.2000	+17.406%	2	283	-23.605%
2025-12-17	14.3000	14.6500	14.3000	14.6500	0.000%	2	283	-10.307%
2025-12-11	14.6500	14.6500	14.6500	14.6500	+14.453%	1	283	-10.307%
2025-11-26	12.9500	12.9500	12.2000	12.8000	+8.936%	46	288	+2.656%
2025-11-25	11.5000	11.8000	11.5000	11.7500	+3.524%	4	288	+11.830%
2025-11-24	11.4000	11.5000	11.3500	11.3500	-0.439%	5	287	+15.771%
2025-11-21	11.0000	11.4000	11.0000	11.4000	+1.786%	21	285	+15.263%
2025-11-20	11.9400	11.9500	11.2000	11.2000	-0.885%	36	287	+17.321%
2025-11-19	11.3000	11.3000	11.0000	11.3000	-2.586%	3	315	+16.283%
2025-11-18	11.5500	11.6000	11.5500	11.6000	+3.571%	3	314	+13.276%
2025-11-17	11.5000	11.5000	11.2000	11.2000	-4.274%	3	314	+17.321%
2025-11-14	11.9000	11.9000	11.7000	11.7000	-8.594%	4	314	+12.308%
2025-11-13	13.6000	13.6000	12.8000	12.8000	-1.538%	5	314	+2.656%
2025-11-11	13.0000	13.0000	13.0000	13.0000	+0.386%	1	309	+1.077%
2025-11-10	11.7500	12.9500	11.7500	12.9500	+18.807%	11	309	+1.467%
2025-11-07	11.2000	11.2000	10.7000	10.9000	-5.628%	7	307	+20.550%
2025-11-06	11.4000	11.5500	11.4000	11.5500	-2.449%	50	301	+13.766%
2025-11-05	10.6500	11.8400	10.6500	11.8400	+22.062%	34	286	+10.980%
2025-10-27	9.7000	9.7000	9.7000	9.7000	+2.105%	1	273	+35.464%
2025-10-24	9.6800	9.6800	9.5000	9.5000	-2.163%	7	273	+38.316%
2025-10-22	9.7100	9.7100	9.7100	9.7100	+2.211%	4	273	+35.324%
2025-10-20	9.3600	9.5000	9.3600	9.5000	-5.847%	2	277	+38.316%
2025-10-07	10.0900	10.0900	10.0900	10.0900	+0.199%	3	278	+30.228%
2025-10-02	10.0400	10.0700	9.8200	10.0700	-16.083%	5	278	+30.487%
2025-09-24	12.0000	12.0000	12.0000	12.0000	+25.000%	3	277	+9.500%
2025-09-15	9.6000	9.6000	9.6000	9.6000	-4.000%	1	277	+36.875%
2025-09-12	10.0000	10.0000	10.0000	10.0000	+5.263%	3	278	+31.400%
2025-09-04	9.5000	9.5000	9.5000	9.5000	-3.259%	1	278	+38.316%
2025-08-27	9.8200	9.8200	9.8200	9.8200	+11.591%	3	278	+33.809%
2025-08-15	8.8000	8.8000	8.8000	8.8000	+2.326%	1	278	+49.318%
2025-08-14	8.6000	8.6000	8.6000	8.6000	-1.376%	2	278	+52.791%
2025-08-11	8.7200	8.7200	8.7200	8.7200	+0.809%	2	276	+50.688%
2025-08-07	8.6500	8.6500	8.6500	8.6500	+4.848%	5	274	+51.908%
2025-08-06	8.3000	8.3000	8.0000	8.2500	-22.316%	7	269	+59.273%
2025-07-22	10.6400	10.6400	10.6200	10.6200	+5.149%	7	264	+23.729%
2025-07-18	10.1000	10.1000	10.1000	10.1000	+14.512%	7	267	+30.099%
2025-07-16	9.2500	9.2500	8.8200	8.8200	-16.080%	8	271	+48.980%
2025-06-26	10.4900	10.5100	10.4900	10.5100	+1.058%	5	275	+25.024%
2025-06-25	10.4000	10.4000	10.4000	10.4000	-0.192%	41	271	+26.346%
2025-06-24	10.3500	10.4200	10.3500	10.4200	+1.659%	4	270	+26.104%
2025-06-23	10.2000	10.4500	10.1500	10.2500	-6.393%	12	270	+28.195%
2025-06-20	10.5000	10.9500	10.2000	10.9500	+5.288%	10	267	+20.000%
2025-06-18	10.2500	10.4000	10.2500	10.4000	+3.483%	2	265	+26.346%
2025-06-17	10.1500	10.1500	10.0500	10.0500	-5.189%	17	265	+30.746%
2025-06-02	10.5900	10.6000	10.5800	10.6000	-18.462%	3	262	+23.962%
2025-05-20	13.0000	13.0000	13.0000	13.0000	+14.740%	2	261	+1.077%
2025-05-12	11.3300	11.3300	11.3300	11.3300	+7.393%	1	261	+15.975%
2025-05-09	10.5500	10.5500	10.5500	10.5500	+0.476%	2	261	+24.550%
2025-05-08	9.7500	10.5000	9.4500	10.5000	0.000%	5	260	+25.143%
2025-05-02	10.5000	10.5000	10.5000	10.5000	+1.942%	2	259	+25.143%
2025-05-01	10.3000	10.3000	10.3000	10.3000	+7.292%	4	259	+27.573%
2025-04-30	9.6000	9.6000	9.6000	9.6000	-1.538%	2	259	+36.875%
2025-04-28	9.6000	9.9000	9.6000	9.7500	+6.325%	24	257	+34.769%
2025-04-25	9.1700	9.1700	9.1700	9.1700	+3.034%	8	243	+43.293%
2025-04-23	8.9000	8.9000	8.9000	8.9000	+3.488%	1	243	+47.640%
2025-04-09	7.3500	8.6000	7.3500	8.6000	+5.521%	4	243	+52.791%
2025-04-08	8.1000	8.1500	8.1000	8.1500	+1.875%	2	242	+61.227%
2025-04-07	8.1500	8.1500	8.0000	8.0000	+0.629%	9	241	+64.250%
2025-04-04	7.6500	7.9500	7.4600	7.9500	-15.873%	20	237	+65.283%
2025-04-02	9.5000	9.5000	9.4500	9.4500	-6.436%	8	233	+39.048%
2025-04-01	9.9000	10.1000	9.9000	10.1000	+16.763%	6	226	+30.099%
2025-03-31	8.6500	8.6500	8.6500	8.6500	-12.626%	1	222	+51.908%
2025-03-27	9.9000	9.9000	9.9000	9.9000	+11.236%	8	223	+32.727%
2025-03-25	8.9000	8.9000	8.9000	8.9000	+1.136%	8	230	+47.640%
2025-03-24	8.8000	8.8000	8.8000	8.8000	+6.024%	1	238	+49.318%
2025-03-21	8.3000	8.3000	8.3000	8.3000	+5.063%	2	238	+58.313%
2025-03-17	7.7100	7.9000	7.7100	7.9000	+4.636%	6	238	+66.329%
2025-03-14	7.5100	7.5500	7.4800	7.5500	-4.188%	6	233	+74.040%
2025-03-07	7.5500	7.8800	7.5500	7.8800	-3.902%	12	231	+66.751%
2025-03-05	8.2000	8.2000	8.2000	8.2000	-5.202%	1	231	+60.244%
2025-02-28	8.6500	8.6500	8.6500	8.6500	+2.610%	4	230	+51.908%
2025-02-27	8.5300	8.5300	8.4300	8.4300	-1.977%	2	228	+55.872%
2025-02-26	8.3700	8.6000	8.3700	8.6000	+1.176%	5	227	+52.791%
2025-02-25	8.8900	8.8900	8.5000	8.5000	-2.299%	6	227	+54.588%
2025-02-24	8.8000	8.9000	8.7000	8.7000	-10.769%	12	227	+51.034%
2025-02-21	9.9500	9.9500	9.4000	9.7500	-7.143%	46	221	+34.769%
2025-02-20	10.2500	10.5000	10.2500	10.5000	-4.977%	4	217	+25.143%
2025-02-18	10.9000	11.0500	10.9000	11.0500	+1.376%	4	215	+18.914%
2025-02-14	10.4500	10.9000	10.4000	10.9000	+7.921%	42	201	+20.550%
2025-02-13	10.1000	10.1000	10.1000	10.1000	+4.124%	1	200	+30.099%
2025-02-11	9.7000	9.7000	9.7000	9.7000	-0.308%	1	200	+35.464%
2025-02-10	9.7500	9.7500	9.7300	9.7300	+3.072%	17	200	+35.046%
2025-02-06	9.6000	9.6000	9.4400	9.4400	+2.609%	5	185	+39.195%
2025-02-03	9.2000	9.2000	9.2000	9.2000	-0.541%	1	180	+42.826%
2025-01-31	9.2500	9.2500	9.2500	9.2500	-1.596%	2	179	+42.054%
2025-01-30	9.5000	9.5000	9.4000	9.4000	-2.083%	7	178	+39.787%
2025-01-29	9.6000	9.6000	9.6000	9.6000	-0.518%	5	171	+36.875%
2025-01-27	10.1500	10.1500	9.4700	9.6500	-1.026%	57	171	+36.166%
2025-01-24	9.4700	9.9500	8.8300	9.7500	+6.209%	162	191	+34.769%
2025-01-23	9.1800	9.1800	9.1800	9.1800	-3.673%	1	258	+43.137%
2025-01-22	9.8000	9.8000	9.5100	9.5300	-6.108%	6	257	+37.880%
2025-01-21	10.3500	10.3500	10.1500	10.1500	-9.213%	2	253	+29.458%
2025-01-16	10.9000	11.1800	10.9000	11.1800	+4.486%	2	251	+17.531%
2025-01-15	10.8800	11.0000	10.7000	10.7000	+5.941%	12	251	+22.804%
2025-01-14	10.7500	10.8000	10.1000	10.1000	-6.047%	3	261	+30.099%
2025-01-10	10.9500	10.9500	10.7500	10.7500	-3.587%	10	260	+22.233%
2025-01-08	10.9500	11.1500	10.9500	11.1500	-7.006%	28	256	+17.848%
2025-01-07	12.6000	12.6000	11.9500	11.9900	-4.080%	27	256	+9.591%
2025-01-06	12.6000	13.0000	12.4500	12.5000	-3.846%	9	265	+5.120%
2025-01-03	12.8000	13.0500	12.8000	13.0000	+27.326%	48	261	+1.077%
2025-01-02	10.3500	10.5000	10.1500	10.2100	+0.098%	30	273	+28.697%
2024-12-31	11.2000	11.2000	10.2000	10.2000	-2.857%	10	260	+28.824%
2024-12-30	10.3500	10.5000	10.3500	10.5000	0.000%	8	260	+25.143%
2024-12-27	10.8500	10.8500	10.5000	10.5000	-4.110%	284	258	+25.143%
2024-12-26	11.1000	11.1000	10.8000	10.9500	+0.459%	6	135	+20.000%
2024-12-24	10.9000	11.2500	10.7500	10.9000	+2.347%	10	120	+20.550%
2024-12-23	10.8300	11.0000	10.6000	10.6500	-0.930%	19	120	+23.380%
2024-12-20	10.7000	11.0000	10.7000	10.7500	+6.436%	4	108	+22.233%
2024-12-19	10.1000	10.1000	10.1000	10.1000	+1.101%	1	106	+30.099%
2024-12-18	10.8000	11.2000	9.9900	9.9900	-13.130%	34	106	+31.532%
2024-12-17	11.7500	11.7500	11.5000	11.5000	+4.356%	12	89	+14.261%
2024-12-10	11.0200	11.0200	11.0200	11.0200	-1.166%	4	78	+19.238%
2024-12-09	10.7000	11.7000	10.7000	11.1500	+25.989%	18	78	+17.848%
2024-12-03	8.7000	8.8500	8.7000	8.8500	+2.668%	6	82	+48.475%
2024-12-02	8.8000	8.8000	8.6200	8.6200	-7.312%	11	87	+52.436%
2024-11-29	9.3000	9.3000	9.3000	9.3000	+3.333%	2	87	+41.290%
2024-11-27	9.2500	9.5000	9.0000	9.0000	+1.695%	7	87	+46.000%
2024-11-26	8.8500	8.8500	8.8500	8.8500	+3.509%	4	87	+48.475%
2024-11-25	8.7000	8.7500	8.5500	8.5500	+15.541%	6	85	+53.684%
2024-11-22	7.1000	7.4000	7.1000	7.4000	+4.225%	18	85	+77.568%
2024-11-21	7.1000	7.1000	7.1000	7.1000	-1.114%	15	77	+85.070%
2024-11-18	7.3500	7.3500	7.1700	7.1800	+2.571%	10	77	+83.008%
2024-11-15	7.0000	7.0000	6.9500	7.0000	-8.377%	24	86	+87.714%
2024-11-14	8.9000	8.9000	7.5100	7.6400	-22.041%	13	89	+71.990%
2024-11-13	9.8000	9.8000	9.8000	9.8000	+30.841%	1	97	+34.082%
2024-11-12	7.5500	7.6200	7.4900	7.4900	-5.190%	4	96	+75.434%
2024-11-11	7.8000	7.9000	7.8000	7.9000	+8.966%	18	96	+66.329%
2024-11-07	7.1900	7.2500	7.1900	7.2500	+5.225%	3	81	+81.241%
2024-11-06	7.1500	7.1500	6.8900	6.8900	-9.461%	3	78	+90.711%
2024-11-05	7.4600	7.6100	7.4600	7.6100	+2.148%	11	75	+72.668%
2024-11-01	7.4500	7.4500	7.4500	7.4500	+2.055%	6	84	+76.376%
2024-10-31	7.3000	7.3000	7.3000	7.3000	-9.091%	3	84	+80.000%
2024-10-29	8.0300	8.0300	8.0300	8.0300	+13.099%	1	81	+63.636%
2024-10-16	7.1000	7.1000	7.1000	7.1000	-3.270%	5	80	+85.070%
2024-10-10	7.3400	7.3400	7.3400	7.3400	-1.872%	2	85	+79.019%
2024-10-09	7.4000	7.5300	7.4000	7.4800	-0.267%	65	83	+75.668%
2024-10-08	7.5000	7.5000	7.5000	7.5000	+7.296%	1	18	+75.200%
2024-10-04	6.9900	6.9900	6.9900	6.9900	-6.800%	2	17	+87.983%
2024-10-01	7.4900	7.5500	7.4900	7.5000	-9.091%	10	16	+75.200%
2024-09-27	8.2500	8.2500	8.2500	8.2500	+5.769%	10	10	+59.273%
2024-09-25	7.8500	7.8500	7.8000	7.8000	-8.879%	4	5	+68.462%
2024-09-24	8.5600	8.5600	8.5600	8.5600	0.000%	1	1	+53.505%