Dark

RIVN20270617C10
RIVN Jun 17 2027 10.00 Call (RIVN270617C00010000)
option OPRA

EOD

Oct 1, 2026

5.85-6.550%(-0.41)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.8000	5.8500	5.8000	5.8500	-6.550%	5	882	0.000%
2026-09-30	6.2500	6.2600	6.2500	6.2600	-0.635%	2	878	-6.550%
2026-09-29	6.3000	6.3000	6.3000	6.3000	-2.174%	1	877	-7.143%
2026-09-28	6.4400	6.4400	6.4400	6.4400	+5.574%	2	878	-9.161%
2026-09-24	6.1000	6.1000	6.1000	6.1000	-1.294%	6	880	-4.098%
2026-09-23	6.0000	6.3000	6.0000	6.1800	-11.079%	7	880	-5.340%
2026-09-22	6.2500	6.9500	6.2500	6.9500	+4.511%	3	874	-15.827%
2026-09-21	6.6500	6.6500	6.6500	6.6500	+2.308%	1	873	-12.030%
2026-09-18	6.7500	6.7500	6.5000	6.5000	-7.932%	4	873	-10.000%
2026-09-14	7.0600	7.0600	7.0600	7.0600	-3.288%	15	870	-17.139%
2026-09-10	7.3000	7.3000	7.3000	7.3000	+6.725%	1	855	-19.863%
2026-09-08	6.9500	6.9500	6.8400	6.8400	-2.979%	3	855	-14.474%
2026-09-03	7.0500	7.0500	7.0500	7.0500	+2.322%	2	857	-17.021%
2026-09-02	6.8500	6.8900	6.8500	6.8900	+1.026%	40	859	-15.094%
2026-09-01	6.8200	6.8200	6.8200	6.8200	-3.262%	3	869	-14.223%
2026-08-28	7.0500	7.0500	7.0500	7.0500	-11.097%	1	871	-17.021%
2026-08-27	7.9300	7.9300	7.9300	7.9300	+7.891%	1	871	-26.230%
2026-08-26	7.3500	7.3500	7.3500	7.3500	-10.366%	2	871	-20.408%
2026-08-21	8.0700	8.2000	8.0700	8.2000	+14.685%	47	873	-28.659%
2026-08-20	7.1500	7.1500	7.1500	7.1500	+6.557%	2	920	-18.182%
2026-08-19	6.6000	6.7100	6.5000	6.7100	+12.773%	27	922	-12.817%
2026-08-18	5.9500	5.9500	5.9500	5.9500	-5.556%	15	944	-1.681%
2026-08-17	6.5500	6.5500	6.3000	6.3000	-7.895%	10	929	-7.143%
2026-08-14	6.9000	6.9000	6.7500	6.8400	-8.188%	50	919	-14.474%
2026-08-12	7.7500	7.7500	7.3000	7.4500	-0.667%	4	890	-21.477%
2026-08-11	7.7200	7.7200	7.5000	7.5000	+2.041%	4	890	-22.000%
2026-08-07	7.3000	7.3500	7.3000	7.3500	+3.521%	10	892	-20.408%
2026-08-06	7.1000	7.1100	7.1000	7.1000	+0.996%	49	883	-17.606%
2026-08-05	6.9800	7.0300	6.9400	7.0300	-5.638%	22	864	-16.785%
2026-08-04	7.6000	7.6000	7.2000	7.4500	+7.971%	14	863	-21.477%
2026-08-03	7.1000	7.1000	6.9000	6.9000	-2.817%	5	850	-15.217%
2026-07-31	6.8500	7.1000	6.8500	7.1000	-15.173%	65	845	-17.606%
2026-07-30	8.3700	8.3700	8.3700	8.3700	+9.412%	5	791	-30.108%
2026-07-28	7.6500	7.6500	7.6500	7.6500	-8.053%	10	786	-23.529%
2026-07-23	8.3200	8.3200	8.3200	8.3200	+1.463%	5	796	-29.688%
2026-07-16	8.2000	8.2000	8.2000	8.2000	-20.773%	2	801	-28.659%
2026-07-10	10.0800	10.3500	10.0800	10.3500	+12.500%	2	803	-43.478%
2026-07-09	9.2000	9.2000	9.2000	9.2000	+11.515%	1	803	-36.413%
2026-07-08	8.3000	8.3000	8.2500	8.2500	+0.243%	4	804	-29.091%
2026-07-07	10.5000	10.5000	8.2300	8.2300	-30.549%	11	800	-28.919%
2026-07-06	10.4600	11.8500	10.4600	11.8500	+17.676%	3	795	-50.633%
2026-07-02	10.4100	11.0000	10.0700	10.0700	+11.889%	11	805	-41.907%
2026-07-01	9.0300	9.0300	9.0000	9.0000	+7.143%	2	805	-35.000%
2026-06-29	7.6000	8.4000	7.6000	8.4000	+17.812%	12	805	-30.357%
2026-06-22	7.1300	7.1300	7.1300	7.1300	-8.707%	2	817	-17.952%
2026-06-18	8.1800	8.1800	7.7000	7.8100	-5.904%	3	830	-25.096%
2026-06-17	8.2100	8.3000	8.1300	8.3000	+3.106%	14	830	-29.518%
2026-06-16	8.0500	8.0500	8.0500	8.0500	-3.012%	1	830	-27.329%
2026-06-12	8.0400	8.3000	7.4500	8.3000	+18.911%	6	831	-29.518%
2026-06-11	6.6300	6.9800	6.6300	6.9800	-5.034%	2	831	-16.189%
2026-06-10	7.6000	7.6000	7.0000	7.3500	-0.676%	16	832	-20.408%
2026-06-09	7.5000	7.8500	7.3500	7.4000	-18.142%	20	832	-20.946%
2026-06-08	9.1700	9.1700	9.0000	9.0400	+9.311%	10	820	-35.288%
2026-06-05	9.1400	9.1400	8.2700	8.2700	-14.742%	2	826	-29.262%
2026-06-04	9.7100	10.0000	9.6700	9.7000	+1.042%	7	828	-39.691%
2026-06-03	9.0900	9.8800	8.5500	9.6000	+6.667%	511	835	-39.063%
2026-06-02	8.5000	9.2000	8.5000	9.0000	+3.926%	15	488	-35.000%
2026-06-01	8.2500	8.9600	8.2100	8.6600	+7.578%	27	483	-32.448%
2026-05-29	7.1700	8.1300	7.1000	8.0500	+12.587%	134	501	-27.329%
2026-05-28	6.5700	7.1500	6.5700	7.1500	+5.613%	65	598	-18.182%
2026-05-27	6.7900	6.8600	6.6900	6.7700	+1.805%	60	604	-13.589%
2026-05-26	6.6500	6.6500	6.6500	6.6500	+6.400%	1	555	-12.030%
2026-05-22	6.5000	6.5000	6.2500	6.2500	+5.219%	19	554	-6.400%
2026-05-21	5.9400	5.9400	5.9400	5.9400	+4.394%	1	552	-1.515%
2026-05-20	5.1000	5.7700	5.1000	5.6900	+9.423%	25	552	+2.812%
2026-05-19	5.4000	5.4000	5.0500	5.2000	-5.455%	85	519	+12.500%
2026-05-18	5.5500	5.5500	5.5000	5.5000	-15.385%	28	519	+6.364%
2026-05-14	6.5000	6.5000	6.5000	6.5000	+2.362%	1	519	-10.000%
2026-05-13	6.1500	6.3500	6.1500	6.3500	+5.482%	162	516	-7.874%
2026-05-12	6.0200	6.0200	6.0200	6.0200	-1.311%	3	516	-2.824%
2026-05-11	6.1500	6.2500	6.1000	6.1000	-1.454%	463	516	-4.098%
2026-05-08	5.9500	6.1900	5.9500	6.1900	-0.482%	306	638	-5.493%
2026-05-07	6.5000	6.5000	6.2000	6.2200	-4.601%	22	334	-5.949%
2026-05-06	6.6600	6.6800	6.3500	6.5200	-1.212%	21	313	-10.276%
2026-05-04	6.6500	6.6500	6.4000	6.6000	-11.171%	63	296	-11.364%
2026-05-01	7.4300	7.4300	7.4300	7.4300	-5.350%	1	235	-21.265%
2026-04-29	7.9000	7.9000	7.8500	7.8500	-1.875%	2	235	-25.478%
2026-04-28	8.0000	8.0000	8.0000	8.0000	-8.571%	1	233	-26.875%
2026-04-23	8.9900	8.9900	8.7500	8.7500	+0.575%	7	232	-33.143%
2026-04-20	8.8900	8.8900	8.7000	8.7000	-0.798%	7	225	-32.759%
2026-04-16	8.7400	8.7800	8.7400	8.7700	+7.607%	7	220	-33.295%
2026-04-15	8.1500	8.1500	8.1500	8.1500	+1.875%	1	213	-28.221%
2026-04-14	8.0000	8.0000	8.0000	8.0000	+6.952%	5	212	-26.875%
2026-04-13	7.8000	7.8000	7.4800	7.4800	-0.267%	19	212	-21.791%
2026-04-09	7.4000	7.5000	7.4000	7.5000	0.000%	12	227	-22.000%
2026-04-06	7.5000	7.5000	7.5000	7.5000	+4.167%	30	217	-22.000%
2026-03-31	7.2000	7.2000	7.2000	7.2000	+7.463%	1	229	-18.750%
2026-03-30	7.0000	7.0000	6.7000	6.7000	-14.322%	19	230	-12.687%
2026-03-26	7.8200	7.8200	7.8200	7.8200	+0.644%	20	212	-25.192%
2026-03-24	7.7700	7.7700	7.7700	7.7700	-4.545%	1	201	-24.710%
2026-03-23	8.1400	8.1400	8.1400	8.1400	+13.056%	1	201	-28.133%
2026-03-20	7.6500	7.6500	7.2000	7.2000	-13.253%	32	200	-18.750%
2026-03-19	8.6000	9.2000	8.3000	8.3000	+6.410%	9	171	-29.518%
2026-03-17	8.0200	8.0200	7.8000	7.8000	+3.311%	3	170	-25.000%
2026-03-16	7.3000	7.5500	7.3000	7.5500	+0.667%	13	169	-22.517%
2026-03-13	7.5000	7.5000	7.5000	7.5000	-1.316%	1	161	-22.000%
2026-03-12	7.8500	7.8500	7.6000	7.6000	-11.111%	2	161	-23.026%
2026-03-11	8.5500	8.5500	8.5500	8.5500	-7.065%	1	159	-31.579%
2026-03-10	9.6000	9.8000	9.2000	9.2000	+15.000%	4	158	-36.413%
2026-03-09	8.0000	8.0000	8.0000	8.0000	+11.111%	1	157	-26.875%
2026-03-05	7.1500	7.2000	7.1500	7.2000	-0.552%	6	156	-18.750%
2026-03-04	7.2400	7.2400	7.2400	7.2400	-5.974%	2	150	-19.199%
2026-03-03	7.7000	7.7000	7.7000	7.7000	-3.750%	1	148	-24.026%
2026-02-26	8.0000	8.0000	8.0000	8.0000	+2.696%	11	147	-26.875%
2026-02-25	7.9100	7.9100	7.7900	7.7900	+6.712%	25	118	-24.904%
2026-02-23	7.4500	7.4500	7.2500	7.3000	-17.885%	40	118	-19.863%
2026-02-18	8.8900	8.8900	8.8900	8.8900	+1.600%	1	88	-34.196%
2026-02-17	9.1000	9.1000	8.7500	8.7500	-7.895%	3	87	-33.143%
2026-02-13	9.2100	9.5000	9.2100	9.5000	+29.252%	2	88	-38.421%
2026-02-11	7.4500	7.4500	7.3500	7.3500	+5.000%	51	88	-20.408%
2026-02-09	7.0000	7.0000	7.0000	7.0000	-5.405%	1	37	-16.429%
2026-02-06	7.4300	7.4300	7.4000	7.4000	+16.535%	26	36	-20.946%
2026-02-05	6.7400	6.7400	6.3500	6.3500	-5.926%	3	12	-7.874%
2026-02-04	6.7500	6.7500	6.7500	6.7500	-2.174%	1	10	-13.333%
2026-02-03	7.2800	7.2800	6.9000	6.9000	-11.877%	4	9	-15.217%
2026-01-28	7.9000	7.9000	7.8300	7.8300	+3.026%	2	5	-25.287%
2026-01-27	7.9000	7.9000	7.6000	7.6000	-6.748%	4	3	-23.026%
2026-01-26	8.1500	8.1500	8.1500	8.1500	0.000%	1	1	-28.221%