Dark

RIVN20270115C40
RIVN Jan 15 2027 40.00 Call (RIVN270115C00040000)
option OPRA

EOD

Oct 1, 2026

0.0800+14.286%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0700	0.1000	0.0700	0.0800	+14.286%	6	8,680	0.000%
2026-09-30	0.0700	0.0700	0.0700	0.0700	-30.000%	1	8,681	+14.286%
2026-09-29	0.1000	0.1000	0.1000	0.1000	+25.000%	2	8,680	-20.000%
2026-09-28	0.0800	0.0800	0.0800	0.0800	-11.111%	1	8,678	0.000%
2026-09-25	0.0900	0.0900	0.0900	0.0900	-10.000%	10	8,679	-11.111%
2026-09-24	0.1000	0.1000	0.1000	0.1000	+25.000%	2	8,669	-20.000%
2026-09-23	0.0800	0.0800	0.0800	0.0800	-20.000%	10	8,669	0.000%
2026-09-22	0.1000	0.1000	0.1000	0.1000	0.000%	16	8,669	-20.000%
2026-09-21	0.0900	0.1100	0.0900	0.1000	0.000%	16	8,683	-20.000%
2026-09-18	0.1000	0.1000	0.1000	0.1000	-9.091%	11	8,678	-20.000%
2026-09-17	0.1100	0.1400	0.0800	0.1100	0.000%	37	8,669	-27.273%
2026-09-16	0.1100	0.1100	0.1100	0.1100	+22.222%	20	8,643	-27.273%
2026-09-15	0.1000	0.1200	0.0900	0.0900	-25.000%	211	8,637	-11.111%
2026-09-14	0.1200	0.1200	0.1200	0.1200	-7.692%	7	8,689	-33.333%
2026-09-11	0.1400	0.1400	0.1300	0.1300	0.000%	55	8,694	-38.462%
2026-09-10	0.1200	0.1300	0.1200	0.1300	-13.333%	13	8,639	-38.462%
2026-09-09	0.1700	0.1700	0.1300	0.1500	0.000%	16	8,629	-46.667%
2026-09-08	0.1500	0.1500	0.1500	0.1500	0.000%	2	8,625	-46.667%
2026-09-04	0.1500	0.1500	0.1200	0.1500	+15.385%	14	8,622	-46.667%
2026-09-03	0.1000	0.1300	0.1000	0.1300	0.000%	111	8,622	-38.462%
2026-09-02	0.1200	0.1300	0.1200	0.1300	0.000%	10	8,531	-38.462%
2026-09-01	0.1200	0.1300	0.1200	0.1300	-7.143%	23	8,522	-38.462%
2026-08-31	0.1400	0.1400	0.1400	0.1400	0.000%	1	8,511	-42.857%
2026-08-28	0.1600	0.1600	0.1300	0.1400	-12.500%	147	8,511	-42.857%
2026-08-27	0.1700	0.1700	0.1600	0.1600	-5.882%	2	8,439	-50.000%
2026-08-26	0.1500	0.1700	0.1500	0.1700	-10.526%	52	8,440	-52.941%
2026-08-25	0.2000	0.2000	0.1900	0.1900	-24.000%	2	8,392	-57.895%
2026-08-24	0.2500	0.2500	0.2500	0.2500	+8.696%	10	8,391	-68.000%
2026-08-21	0.2000	0.2300	0.1800	0.2300	+35.294%	1,111	8,391	-65.217%
2026-08-19	0.1500	0.1800	0.1300	0.1700	+41.667%	69	7,483	-52.941%
2026-08-18	0.1100	0.1200	0.1100	0.1200	-7.692%	228	7,459	-33.333%
2026-08-17	0.1400	0.1500	0.1300	0.1300	-13.333%	70	7,336	-38.462%
2026-08-14	0.2000	0.2000	0.1500	0.1500	-11.765%	11	7,346	-46.667%
2026-08-13	0.1700	0.1700	0.1500	0.1700	+6.250%	33	7,346	-52.941%
2026-08-12	0.1600	0.1600	0.1600	0.1600	-20.000%	6	7,350	-50.000%
2026-08-07	0.2000	0.2100	0.1700	0.2000	+11.111%	24	7,355	-60.000%
2026-08-06	0.2200	0.2200	0.1800	0.1800	0.000%	5	7,360	-55.556%
2026-08-05	0.1900	0.1900	0.1800	0.1800	-14.286%	37	7,355	-55.556%
2026-08-04	0.2000	0.2100	0.2000	0.2100	+10.526%	74	7,319	-61.905%
2026-08-03	0.1900	0.1900	0.1900	0.1900	-17.391%	11	7,258	-57.895%
2026-07-31	0.2500	0.2600	0.2000	0.2300	-25.806%	102	7,267	-65.217%
2026-07-30	0.1900	0.3100	0.1900	0.3100	+29.167%	11	7,260	-74.194%
2026-07-29	0.2400	0.2400	0.2400	0.2400	-25.000%	2	7,259	-66.667%
2026-07-28	0.3200	0.3200	0.3200	0.3200	+10.345%	8	7,259	-75.000%
2026-07-24	0.2700	0.2900	0.2700	0.2900	-27.500%	2	7,259	-72.414%
2026-07-22	0.4500	0.4700	0.4000	0.4000	-9.091%	5	7,258	-80.000%
2026-07-21	0.4300	0.4400	0.4300	0.4400	+4.762%	6	7,258	-81.818%
2026-07-20	0.5000	0.6200	0.4200	0.4200	-6.667%	12	7,258	-80.952%
2026-07-17	0.3800	0.4700	0.3800	0.4500	0.000%	91	7,252	-82.222%
2026-07-16	0.5300	0.5300	0.3900	0.4500	-23.729%	51	7,193	-82.222%
2026-07-15	0.7500	0.7500	0.5500	0.5900	+34.091%	289	7,193	-86.441%
2026-07-14	0.5600	0.5600	0.4400	0.4400	-24.138%	3	7,176	-81.818%
2026-07-13	0.5800	0.5800	0.5800	0.5800	+5.455%	40	7,177	-86.207%
2026-07-10	0.6900	0.6900	0.5500	0.5500	-9.836%	160	7,217	-85.455%
2026-07-09	0.6400	0.6400	0.6100	0.6100	+35.556%	2	7,358	-86.885%
2026-07-08	0.4000	0.4700	0.4000	0.4500	-10.000%	248	7,358	-82.222%
2026-07-07	0.6100	0.6500	0.5000	0.5000	-47.368%	147	7,230	-84.000%
2026-07-06	0.9000	0.9500	0.8200	0.9500	+26.667%	217	7,301	-91.579%
2026-07-02	0.6000	0.9800	0.6000	0.7500	+38.889%	367	7,175	-89.333%
2026-07-01	0.5000	0.5400	0.5000	0.5400	+10.204%	2	7,175	-85.185%
2026-06-30	0.4900	0.4900	0.4900	0.4900	+16.667%	1	7,175	-83.673%
2026-06-29	0.4200	0.4200	0.4200	0.4200	+10.526%	70	7,176	-80.952%
2026-06-26	0.3500	0.3800	0.3500	0.3800	+18.750%	7	7,246	-78.947%
2026-06-24	0.4600	0.4600	0.3200	0.3200	+6.667%	2	7,246	-75.000%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-23.077%	5	7,245	-73.333%
2026-06-22	0.3500	0.4800	0.3500	0.3900	-25.000%	153	7,245	-79.487%
2026-06-18	0.5300	0.5300	0.4500	0.5200	-5.455%	23	7,350	-84.615%
2026-06-17	0.5000	0.5500	0.5000	0.5500	+22.222%	59	7,350	-85.455%
2026-06-16	0.4500	0.4700	0.4500	0.4500	-13.462%	8	7,350	-82.222%
2026-06-15	0.5200	0.5200	0.5200	0.5200	0.000%	5	7,348	-84.615%
2026-06-12	0.4600	0.5200	0.4400	0.5200	+20.930%	38	7,348	-84.615%
2026-06-11	0.3700	0.4300	0.3700	0.4300	+2.381%	68	7,348	-81.395%
2026-06-10	0.4200	0.4200	0.4200	0.4200	-20.755%	1	7,399	-80.952%
2026-06-09	0.7100	0.7100	0.4300	0.5300	-19.697%	58	7,399	-84.906%
2026-06-08	0.6800	0.7100	0.6200	0.6600	+10.000%	13	7,414	-87.879%
2026-06-05	0.7800	0.7800	0.5300	0.6000	-23.077%	174	7,406	-86.667%
2026-06-04	0.8200	0.9000	0.6700	0.7800	0.000%	196	7,388	-89.744%
2026-06-03	0.6300	0.8800	0.6300	0.7800	+13.043%	430	7,332	-89.744%
2026-06-02	0.7400	0.8300	0.6200	0.6900	+1.471%	273	7,149	-88.406%
2026-06-01	0.5900	0.7400	0.5800	0.6800	+15.254%	384	7,027	-88.235%
2026-05-29	0.4000	0.6000	0.4000	0.5900	+47.500%	170	6,946	-86.441%
2026-05-28	0.3700	0.4000	0.3700	0.4000	+21.212%	41	7,028	-80.000%
2026-05-27	0.3200	0.3600	0.3200	0.3300	+10.000%	46	7,017	-75.758%
2026-05-26	0.3000	0.3000	0.2900	0.3000	+7.143%	42	7,014	-73.333%
2026-05-22	0.3300	0.3300	0.2800	0.2800	-17.647%	233	7,014	-71.429%
2026-05-21	0.3500	0.3500	0.2700	0.3400	+13.333%	200	6,994	-76.471%
2026-05-20	0.2200	0.3000	0.2200	0.3000	+20.000%	16	6,994	-73.333%
2026-05-19	0.2100	0.2500	0.2000	0.2500	+4.167%	110	6,829	-68.000%
2026-05-18	0.2400	0.2400	0.2100	0.2400	-11.111%	19	6,829	-66.667%
2026-05-15	0.3000	0.3000	0.2500	0.2700	-10.000%	20	6,829	-70.370%
2026-05-14	0.3000	0.3200	0.2700	0.3000	+7.143%	49	6,812	-73.333%
2026-05-13	0.2200	0.3100	0.2000	0.2800	+33.333%	32	6,821	-71.429%
2026-05-12	0.2800	0.2800	0.2000	0.2100	-30.000%	149	6,821	-61.905%
2026-05-11	0.2500	0.3000	0.2200	0.3000	+11.111%	47	6,821	-73.333%
2026-05-08	0.2500	0.2700	0.2200	0.2700	+3.846%	237	6,797	-70.370%
2026-05-07	0.2800	0.3100	0.2500	0.2600	-16.129%	172	6,700	-69.231%
2026-05-06	0.3100	0.3400	0.3000	0.3100	-3.125%	46	6,683	-74.194%
2026-05-05	0.3500	0.3800	0.3000	0.3200	0.000%	47	6,711	-75.000%
2026-05-04	0.3500	0.3500	0.2900	0.3200	-11.111%	126	6,689	-75.000%
2026-05-01	0.4500	0.4500	0.3300	0.3600	-37.931%	125	6,706	-77.778%
2026-04-30	0.5000	0.5800	0.4900	0.5800	+16.000%	49	6,706	-86.207%
2026-04-29	0.4800	0.5200	0.4800	0.5000	-3.846%	63	6,707	-84.000%
2026-04-28	0.5500	0.5700	0.5200	0.5200	-14.754%	17	6,699	-84.615%
2026-04-27	0.6700	0.6700	0.5600	0.6100	+10.909%	23	6,699	-86.885%
2026-04-24	0.6200	0.6500	0.4900	0.5500	-5.172%	971	6,704	-85.455%
2026-04-23	0.7300	0.7300	0.5800	0.5800	-24.675%	491	6,961	-86.207%
2026-04-22	0.6300	0.8500	0.6300	0.7700	+28.333%	348	6,959	-89.610%
2026-04-21	0.6400	0.6800	0.6000	0.6000	-7.692%	9	6,818	-86.667%
2026-04-17	0.6800	0.7000	0.6100	0.6500	+8.333%	159	6,818	-87.692%
2026-04-16	0.5500	0.6700	0.5500	0.6000	+5.263%	52	6,695	-86.667%
2026-04-15	0.5200	0.6300	0.5200	0.5700	+11.765%	116	6,700	-85.965%
2026-04-14	0.5000	0.5400	0.4800	0.5100	+8.511%	917	6,762	-84.314%
2026-04-13	0.4000	0.4900	0.4000	0.4700	+11.905%	370	6,734	-82.979%
2026-04-10	0.4500	0.4700	0.4100	0.4200	0.000%	59	6,725	-80.952%
2026-04-09	0.3900	0.4200	0.3900	0.4200	+5.000%	7	6,775	-80.952%
2026-04-08	0.4200	0.4200	0.3900	0.4000	0.000%	152	6,775	-80.000%
2026-04-07	0.4200	0.4200	0.4000	0.4000	-14.894%	26	6,625	-80.000%
2026-04-06	0.4800	0.4800	0.4600	0.4700	0.000%	52	6,609	-82.979%
2026-04-02	0.4700	0.4700	0.4500	0.4700	+11.905%	107	6,534	-82.979%
2026-04-01	0.4200	0.4200	0.4200	0.4200	-6.667%	300	6,534	-80.952%
2026-03-31	0.4000	0.4700	0.4000	0.4500	+9.756%	161	6,748	-82.222%
2026-03-30	0.4800	0.4800	0.4000	0.4100	-8.889%	163	6,846	-80.488%
2026-03-27	0.5000	0.5000	0.4500	0.4500	-4.255%	11	6,939	-82.222%
2026-03-26	0.4700	0.4700	0.4700	0.4700	-14.545%	1	6,931	-82.979%
2026-03-25	0.6400	0.6400	0.5500	0.5500	-3.509%	27	6,931	-85.455%
2026-03-24	0.6700	0.6700	0.5300	0.5700	-3.390%	236	6,920	-85.965%
2026-03-23	0.6100	0.6100	0.5700	0.5900	+13.462%	54	6,915	-86.441%
2026-03-20	0.5900	0.5900	0.5200	0.5200	-11.864%	59	6,915	-84.615%
2026-03-19	0.7500	0.7700	0.5900	0.5900	+11.321%	90	6,887	-86.441%
2026-03-18	0.5800	0.5800	0.5100	0.5300	-5.357%	2,716	6,860	-84.906%
2026-03-17	0.6200	0.6200	0.5600	0.5600	+5.660%	56	4,158	-85.714%
2026-03-16	0.5300	0.5300	0.5300	0.5300	-24.286%	1	4,189	-84.906%
2026-03-13	0.6000	0.7000	0.6000	0.7000	+11.111%	13	4,189	-88.571%
2026-03-12	0.7000	0.7800	0.6300	0.6300	-19.231%	43	4,194	-87.302%
2026-03-11	0.7500	0.7800	0.7000	0.7800	0.000%	19	4,173	-89.744%
2026-03-10	0.8500	0.9000	0.7400	0.7800	+11.429%	298	4,169	-89.744%
2026-03-09	0.7100	0.7200	0.6800	0.7000	+2.941%	160	4,023	-88.571%
2026-03-06	0.7100	0.7100	0.6100	0.6800	+9.677%	23	4,130	-88.235%
2026-03-05	0.5500	0.6200	0.5500	0.6200	+1.639%	58	4,151	-87.097%
2026-03-04	0.6000	0.7000	0.6000	0.6100	+1.667%	83	4,193	-86.885%
2026-03-03	0.6000	0.6000	0.6000	0.6000	-10.448%	3	4,205	-86.667%
2026-03-02	0.6700	0.6700	0.6700	0.6700	-1.471%	75	4,205	-88.060%
2026-02-27	0.6700	0.6800	0.6500	0.6800	-6.849%	503	4,298	-88.235%
2026-02-26	0.7300	0.7300	0.7300	0.7300	+10.606%	3	4,295	-89.041%
2026-02-25	0.7200	0.7500	0.6600	0.6600	-7.042%	118	4,180	-87.879%
2026-02-24	0.8100	0.8300	0.7100	0.7100	+4.412%	9	4,180	-88.732%
2026-02-23	0.9700	0.9700	0.6700	0.6800	-8.108%	24	4,180	-88.235%
2026-02-20	0.7500	0.9000	0.7400	0.7400	+5.714%	55	4,164	-89.189%
2026-02-19	0.9700	0.9700	0.7000	0.7000	-30.000%	121	4,163	-88.571%
2026-02-18	1.2500	1.2500	0.9600	1.0000	-7.407%	588	4,158	-92.000%
2026-02-17	1.0200	1.0800	1.0200	1.0800	-12.195%	107	3,983	-92.593%
2026-02-13	1.2000	1.4900	0.8400	1.2300	+68.493%	559	4,001	-93.496%
2026-02-12	0.8000	0.8900	0.7300	0.7300	-2.667%	41	4,001	-89.041%
2026-02-11	0.8300	0.8900	0.7300	0.7500	-6.250%	301	3,972	-89.333%
2026-02-10	0.8400	1.0500	0.7500	0.8000	+2.564%	189	3,921	-90.000%
2026-02-09	0.7300	0.8900	0.7300	0.7800	-2.500%	203	3,842	-89.744%
2026-02-06	0.7300	0.8000	0.7100	0.8000	+23.077%	361	3,653	-90.000%
2026-02-05	0.5900	0.6900	0.5900	0.6500	-4.412%	267	3,891	-87.692%
2026-02-04	0.7000	0.7000	0.6800	0.6800	+6.250%	55	4,023	-88.235%
2026-02-03	0.7300	0.7400	0.6400	0.6400	-13.514%	222	3,968	-87.500%
2026-02-02	0.7400	0.7600	0.7400	0.7400	-1.333%	73	3,770	-89.189%
2026-01-30	0.7300	0.7600	0.7000	0.7500	-10.714%	21	3,708	-89.333%
2026-01-29	0.8000	0.8500	0.7500	0.8400	+1.205%	50	3,696	-90.476%
2026-01-28	0.7700	0.8300	0.7700	0.8300	+9.211%	17	3,659	-90.361%
2026-01-27	0.9900	0.9900	0.7500	0.7600	-14.607%	1,945	3,659	-89.474%
2026-01-26	0.9000	0.9000	0.8700	0.8900	-6.316%	16	3,109	-91.011%
2026-01-23	0.9500	0.9600	0.9300	0.9500	-5.000%	29	3,103	-91.579%
2026-01-22	1.0700	1.1000	1.0000	1.0000	-1.961%	14	3,096	-92.000%
2026-01-21	1.1400	1.1400	0.9800	1.0200	+4.082%	12	3,087	-92.157%
2026-01-20	1.0000	1.0400	0.8900	0.9800	-13.274%	47	3,081	-91.837%
2026-01-16	1.2000	1.3000	1.1100	1.1300	-5.833%	121	3,039	-92.920%
2026-01-15	1.2900	1.3500	1.2000	1.2000	-8.397%	207	3,039	-93.333%
2026-01-14	1.5200	1.5200	1.2400	1.3100	-22.941%	126	3,018	-93.893%
2026-01-12	2.0100	2.0100	1.7000	1.7000	-2.857%	610	2,952	-95.294%
2026-01-09	1.9300	1.9300	1.7400	1.7500	-16.268%	61	2,470	-95.429%
2026-01-08	2.0600	2.1500	1.8000	2.0900	+6.091%	226	2,460	-96.172%
2026-01-07	2.0000	2.0000	1.7500	1.9700	+6.486%	145	2,244	-95.939%
2026-01-06	2.0400	2.0400	1.7000	1.8500	-7.500%	620	2,112	-95.676%
2026-01-05	1.9000	2.1000	1.8000	2.0000	0.000%	251	1,418	-96.000%
2026-01-02	2.0700	2.2500	1.9000	2.0000	-5.660%	78	1,418	-96.000%
2025-12-31	1.9200	2.1200	1.9200	2.1200	+8.163%	66	1,327	-96.226%
2025-12-30	2.2800	2.3000	1.9500	1.9600	-19.008%	74	1,327	-95.918%
2025-12-26	2.6000	2.6000	2.3500	2.4200	-2.419%	50	1,310	-96.694%
2025-12-24	2.5800	2.6500	2.4800	2.4800	-3.502%	3	1,296	-96.774%
2025-12-23	2.5000	2.8100	2.5000	2.5700	-12.881%	176	1,296	-96.887%
2025-12-22	3.3000	3.3000	2.9400	2.9500	-6.349%	1,139	1,175	-97.288%
2025-12-19	2.5500	3.3000	2.5500	3.1500	0.000%	300	217	-97.460%