Dark

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

EOD

Jul 23, 2026

8.32+1.463%(+0.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.3200	8.3200	8.3200	8.3200	+1.463%	5	796	0.000%
2026-07-16	8.2000	8.2000	8.2000	8.2000	-20.773%	2	801	+1.463%
2026-07-10	10.0800	10.3500	10.0800	10.3500	+12.500%	2	803	-19.614%
2026-07-09	9.2000	9.2000	9.2000	9.2000	+11.515%	1	803	-9.565%
2026-07-08	8.3000	8.3000	8.2500	8.2500	+0.243%	4	804	+0.848%
2026-07-07	10.5000	10.5000	8.2300	8.2300	-30.549%	11	800	+1.094%
2026-07-06	10.4600	11.8500	10.4600	11.8500	+17.676%	3	795	-29.789%
2026-07-02	10.4100	11.0000	10.0700	10.0700	+11.889%	11	805	-17.378%
2026-07-01	9.0300	9.0300	9.0000	9.0000	+7.143%	2	805	-7.556%
2026-06-29	7.6000	8.4000	7.6000	8.4000	+17.812%	12	805	-0.952%
2026-06-22	7.1300	7.1300	7.1300	7.1300	-8.707%	2	817	+16.690%
2026-06-18	8.1800	8.1800	7.7000	7.8100	-5.904%	3	830	+6.530%
2026-06-17	8.2100	8.3000	8.1300	8.3000	+3.106%	14	830	+0.241%
2026-06-16	8.0500	8.0500	8.0500	8.0500	-3.012%	1	830	+3.354%
2026-06-12	8.0400	8.3000	7.4500	8.3000	+18.911%	6	831	+0.241%
2026-06-11	6.6300	6.9800	6.6300	6.9800	-5.034%	2	831	+19.198%
2026-06-10	7.6000	7.6000	7.0000	7.3500	-0.676%	16	832	+13.197%
2026-06-09	7.5000	7.8500	7.3500	7.4000	-18.142%	20	832	+12.432%
2026-06-08	9.1700	9.1700	9.0000	9.0400	+9.311%	10	820	-7.965%
2026-06-05	9.1400	9.1400	8.2700	8.2700	-14.742%	2	826	+0.605%
2026-06-04	9.7100	10.0000	9.6700	9.7000	+1.042%	7	828	-14.227%
2026-06-03	9.0900	9.8800	8.5500	9.6000	+6.667%	511	835	-13.333%
2026-06-02	8.5000	9.2000	8.5000	9.0000	+3.926%	15	488	-7.556%
2026-06-01	8.2500	8.9600	8.2100	8.6600	+7.578%	27	483	-3.926%
2026-05-29	7.1700	8.1300	7.1000	8.0500	+12.587%	134	501	+3.354%
2026-05-28	6.5700	7.1500	6.5700	7.1500	+5.613%	65	598	+16.364%
2026-05-27	6.7900	6.8600	6.6900	6.7700	+1.805%	60	604	+22.895%
2026-05-26	6.6500	6.6500	6.6500	6.6500	+6.400%	1	555	+25.113%
2026-05-22	6.5000	6.5000	6.2500	6.2500	+5.219%	19	554	+33.120%
2026-05-21	5.9400	5.9400	5.9400	5.9400	+4.394%	1	552	+40.067%
2026-05-20	5.1000	5.7700	5.1000	5.6900	+9.423%	25	552	+46.221%
2026-05-19	5.4000	5.4000	5.0500	5.2000	-5.455%	85	519	+60.000%
2026-05-18	5.5500	5.5500	5.5000	5.5000	-15.385%	28	519	+51.273%
2026-05-14	6.5000	6.5000	6.5000	6.5000	+2.362%	1	519	+28.000%
2026-05-13	6.1500	6.3500	6.1500	6.3500	+5.482%	162	516	+31.024%
2026-05-12	6.0200	6.0200	6.0200	6.0200	-1.311%	3	516	+38.206%
2026-05-11	6.1500	6.2500	6.1000	6.1000	-1.454%	463	516	+36.393%
2026-05-08	5.9500	6.1900	5.9500	6.1900	-0.482%	306	638	+34.410%
2026-05-07	6.5000	6.5000	6.2000	6.2200	-4.601%	22	334	+33.762%
2026-05-06	6.6600	6.6800	6.3500	6.5200	-1.212%	21	313	+27.607%
2026-05-04	6.6500	6.6500	6.4000	6.6000	-11.171%	63	296	+26.061%
2026-05-01	7.4300	7.4300	7.4300	7.4300	-5.350%	1	235	+11.978%
2026-04-29	7.9000	7.9000	7.8500	7.8500	-1.875%	2	235	+5.987%
2026-04-28	8.0000	8.0000	8.0000	8.0000	-8.571%	1	233	+4.000%
2026-04-23	8.9900	8.9900	8.7500	8.7500	+0.575%	7	232	-4.914%
2026-04-20	8.8900	8.8900	8.7000	8.7000	-0.798%	7	225	-4.368%
2026-04-16	8.7400	8.7800	8.7400	8.7700	+7.607%	7	220	-5.131%
2026-04-15	8.1500	8.1500	8.1500	8.1500	+1.875%	1	213	+2.086%
2026-04-14	8.0000	8.0000	8.0000	8.0000	+6.952%	5	212	+4.000%
2026-04-13	7.8000	7.8000	7.4800	7.4800	-0.267%	19	212	+11.230%
2026-04-09	7.4000	7.5000	7.4000	7.5000	0.000%	12	227	+10.933%
2026-04-06	7.5000	7.5000	7.5000	7.5000	+4.167%	30	217	+10.933%
2026-03-31	7.2000	7.2000	7.2000	7.2000	+7.463%	1	229	+15.556%
2026-03-30	7.0000	7.0000	6.7000	6.7000	-14.322%	19	230	+24.179%
2026-03-26	7.8200	7.8200	7.8200	7.8200	+0.644%	20	212	+6.394%
2026-03-24	7.7700	7.7700	7.7700	7.7700	-4.545%	1	201	+7.079%
2026-03-23	8.1400	8.1400	8.1400	8.1400	+13.056%	1	201	+2.211%
2026-03-20	7.6500	7.6500	7.2000	7.2000	-13.253%	32	200	+15.556%
2026-03-19	8.6000	9.2000	8.3000	8.3000	+6.410%	9	171	+0.241%
2026-03-17	8.0200	8.0200	7.8000	7.8000	+3.311%	3	170	+6.667%
2026-03-16	7.3000	7.5500	7.3000	7.5500	+0.667%	13	169	+10.199%
2026-03-13	7.5000	7.5000	7.5000	7.5000	-1.316%	1	161	+10.933%
2026-03-12	7.8500	7.8500	7.6000	7.6000	-11.111%	2	161	+9.474%
2026-03-11	8.5500	8.5500	8.5500	8.5500	-7.065%	1	159	-2.690%
2026-03-10	9.6000	9.8000	9.2000	9.2000	+15.000%	4	158	-9.565%
2026-03-09	8.0000	8.0000	8.0000	8.0000	+11.111%	1	157	+4.000%
2026-03-05	7.1500	7.2000	7.1500	7.2000	-0.552%	6	156	+15.556%
2026-03-04	7.2400	7.2400	7.2400	7.2400	-5.974%	2	150	+14.917%
2026-03-03	7.7000	7.7000	7.7000	7.7000	-3.750%	1	148	+8.052%
2026-02-26	8.0000	8.0000	8.0000	8.0000	+2.696%	11	147	+4.000%
2026-02-25	7.9100	7.9100	7.7900	7.7900	+6.712%	25	118	+6.804%
2026-02-23	7.4500	7.4500	7.2500	7.3000	-17.885%	40	118	+13.973%
2026-02-18	8.8900	8.8900	8.8900	8.8900	+1.600%	1	88	-6.412%
2026-02-17	9.1000	9.1000	8.7500	8.7500	-7.895%	3	87	-4.914%
2026-02-13	9.2100	9.5000	9.2100	9.5000	+29.252%	2	88	-12.421%
2026-02-11	7.4500	7.4500	7.3500	7.3500	+5.000%	51	88	+13.197%
2026-02-09	7.0000	7.0000	7.0000	7.0000	-5.405%	1	37	+18.857%
2026-02-06	7.4300	7.4300	7.4000	7.4000	+16.535%	26	36	+12.432%
2026-02-05	6.7400	6.7400	6.3500	6.3500	-5.926%	3	12	+31.024%
2026-02-04	6.7500	6.7500	6.7500	6.7500	-2.174%	1	10	+23.259%
2026-02-03	7.2800	7.2800	6.9000	6.9000	-11.877%	4	9	+20.580%
2026-01-28	7.9000	7.9000	7.8300	7.8300	+3.026%	2	5	+6.258%
2026-01-27	7.9000	7.9000	7.6000	7.6000	-6.748%	4	3	+9.474%
2026-01-26	8.1500	8.1500	8.1500	8.1500	0.000%	1	1	+2.086%