Dark

RIVN20270617C13
RIVN Jun 17 2027 13.00 Call (RIVN270617C00013000)
option OPRA

EOD

Oct 1, 2026

4.20-1.869%(-0.08)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.2000	4.2000	4.2000	4.2000	-1.869%	30	1,741	0.000%
2026-09-30	4.2800	4.2800	4.2800	4.2800	-2.948%	1	1,711	-1.869%
2026-09-29	4.5100	4.5100	4.4100	4.4100	+6.265%	51	1,710	-4.762%
2026-09-28	4.5000	4.5000	4.1500	4.1500	-11.702%	178	1,711	+1.205%
2026-09-25	4.7000	4.7000	4.7000	4.7000	+1.952%	10	1,562	-10.638%
2026-09-24	4.2500	4.7000	4.2200	4.6100	+5.492%	28	1,552	-8.894%
2026-09-23	4.2400	4.3700	4.2100	4.3700	-5.000%	23	1,547	-3.890%
2026-09-22	4.5500	4.6000	4.4000	4.6000	-1.075%	682	1,527	-8.696%
2026-09-21	4.6500	4.6500	4.6500	4.6500	+4.494%	1	1,031	-9.677%
2026-09-18	4.4500	4.4500	4.4500	4.4500	-7.292%	1	1,031	-5.618%
2026-09-17	5.0000	5.0000	4.8000	4.8000	+6.667%	22	1,030	-12.500%
2026-09-16	4.6500	4.6500	4.5000	4.5000	-9.091%	13	1,040	-6.667%
2026-09-15	4.9500	4.9500	4.9500	4.9500	-3.883%	1	1,039	-15.152%
2026-09-14	5.1500	5.1500	5.1500	5.1500	+5.102%	1	1,039	-18.447%
2026-09-02	4.9000	4.9000	4.9000	4.9000	-5.769%	4	1,039	-14.286%
2026-08-28	5.2500	5.2500	5.2000	5.2000	-3.704%	16	1,039	-19.231%
2026-08-26	5.4000	5.4000	5.4000	5.4000	-8.475%	8	1,024	-22.222%
2026-08-25	5.9000	5.9000	5.9000	5.9000	-1.667%	1	1,027	-28.814%
2026-08-24	6.1500	6.1500	6.0000	6.0000	-1.639%	9	1,027	-30.000%
2026-08-21	5.8400	6.1000	5.8400	6.1000	+14.019%	101	1,022	-31.148%
2026-08-20	5.3000	5.3500	5.3000	5.3500	+3.883%	8	1,072	-21.495%
2026-08-19	4.7000	5.1500	4.7000	5.1500	+17.045%	402	1,072	-18.447%
2026-08-18	4.4000	4.4000	4.4000	4.4000	-2.004%	5	1,174	-4.545%
2026-08-17	4.5500	4.5500	4.4900	4.4900	-10.200%	107	1,169	-6.459%
2026-08-14	5.2500	5.2500	5.0000	5.0000	-7.236%	9	1,092	-16.000%
2026-08-12	5.4600	5.4600	5.3900	5.3900	-7.069%	3	1,086	-22.078%
2026-08-10	5.8000	5.8000	5.8000	5.8000	+7.407%	100	1,085	-27.586%
2026-08-07	5.4000	5.4000	5.4000	5.4000	+6.931%	5	1,098	-22.222%
2026-08-06	5.3800	5.4000	5.0500	5.0500	-4.717%	103	1,098	-16.832%
2026-08-05	5.3000	5.3000	5.1900	5.3000	-3.636%	182	995	-20.755%
2026-08-04	5.5000	5.5000	5.5000	5.5000	0.000%	11	819	-23.636%
2026-07-31	6.5100	6.5100	5.1500	5.5000	-9.091%	150	809	-23.636%
2026-07-30	6.0500	6.0500	6.0500	6.0500	-4.120%	2	802	-30.579%
2026-07-27	6.3100	6.3100	6.3100	6.3100	-8.551%	1	804	-33.439%
2026-07-16	7.0500	7.0500	6.9000	6.9000	-13.750%	2	804	-39.130%
2026-07-15	8.0000	8.0000	8.0000	8.0000	+10.345%	10	803	-47.500%
2026-07-14	7.2500	7.2500	7.2500	7.2500	-1.361%	2	813	-42.069%
2026-07-13	7.3500	7.3500	7.3500	7.3500	-7.779%	1	815	-42.857%
2026-07-10	7.9700	7.9700	7.9700	7.9700	+5.284%	1	815	-47.302%
2026-07-09	7.5700	7.5700	7.5700	7.5700	+16.462%	1	816	-44.518%
2026-07-08	5.9000	6.5000	5.9000	6.5000	-4.552%	8	816	-35.385%
2026-07-07	7.2500	7.6000	6.8100	6.8100	-26.378%	17	812	-38.326%
2026-07-06	8.4500	9.2700	8.4500	9.2500	+12.121%	17	797	-54.595%
2026-07-02	7.6500	9.0200	7.6500	8.2500	+18.705%	18	811	-49.091%
2026-07-01	6.9500	6.9500	6.9500	6.9500	-2.388%	8	811	-39.568%
2026-06-30	7.0700	7.1200	7.0600	7.1200	+10.388%	11	819	-41.011%
2026-06-29	6.1800	6.4500	6.1800	6.4500	+7.500%	9	824	-34.884%
2026-06-26	6.0000	6.0000	6.0000	6.0000	+23.711%	2	819	-30.000%
2026-06-24	5.2500	5.2500	4.8500	4.8500	-14.912%	6	817	-13.402%
2026-06-22	5.7500	5.7500	5.7000	5.7000	-11.628%	8	817	-26.316%
2026-06-18	6.2500	6.4500	6.2500	6.4500	-1.677%	4	876	-34.884%
2026-06-17	6.8500	6.8500	6.5600	6.5600	+7.541%	63	876	-35.976%
2026-06-16	6.1000	6.1000	6.1000	6.1000	-8.271%	50	876	-31.148%
2026-06-12	6.1300	6.6500	6.1300	6.6500	+20.909%	5	878	-36.842%
2026-06-10	5.5000	5.5000	5.5000	5.5000	-7.873%	6	878	-23.636%
2026-06-09	6.4100	6.4100	5.7500	5.9700	-13.478%	5	872	-29.648%
2026-06-05	7.3000	7.3000	6.6000	6.9000	-14.815%	9	871	-39.130%
2026-06-04	7.8700	8.2500	7.8700	8.1000	+5.332%	24	863	-48.148%
2026-06-03	7.6000	7.8000	7.5400	7.6900	+6.806%	28	864	-45.384%
2026-06-02	7.2100	7.2100	7.2000	7.2000	+2.128%	15	883	-41.667%
2026-06-01	6.7200	7.0500	6.5000	7.0500	+12.800%	65	877	-40.426%
2026-05-29	5.5000	6.7000	5.5000	6.2500	+13.225%	342	877	-32.800%
2026-05-28	5.3000	5.5200	5.3000	5.5200	+7.812%	76	954	-23.913%
2026-05-27	5.2000	5.3000	5.1200	5.1200	+3.434%	63	905	-17.969%
2026-05-26	4.9000	5.0500	4.8500	4.9500	+1.020%	138	911	-15.152%
2026-05-22	4.7500	5.0000	4.7500	4.9000	+1.031%	84	908	-14.286%
2026-05-21	4.5500	4.8500	4.4900	4.8500	+11.494%	31	830	-13.402%
2026-05-20	3.8500	4.3500	3.7500	4.3500	+14.474%	16	830	-3.448%
2026-05-19	3.9500	3.9500	3.7200	3.8000	-5.000%	68	767	+10.526%
2026-05-18	4.1900	4.1900	4.0000	4.0000	-11.111%	347	767	+5.000%
2026-05-15	4.6000	4.6000	4.4000	4.5000	-10.000%	106	767	-6.667%
2026-05-14	5.0000	5.0000	5.0000	5.0000	+3.093%	1	435	-16.000%
2026-05-13	4.6000	4.8700	4.6000	4.8500	+11.494%	13	424	-13.402%
2026-05-12	4.8000	4.8000	4.2700	4.3500	-3.333%	25	424	-3.448%
2026-05-11	4.6000	4.7000	4.5000	4.5000	-3.226%	104	424	-6.667%
2026-05-08	4.6000	4.6500	4.3800	4.6500	+0.649%	114	319	-9.677%
2026-05-07	4.7000	4.7500	4.6200	4.6200	-5.714%	4	222	-9.091%
2026-05-06	5.0000	5.0000	4.9000	4.9000	-2.778%	5	220	-14.286%
2026-05-05	5.1500	5.1500	5.0400	5.0400	+1.002%	2	218	-16.667%
2026-05-04	5.1200	5.1200	4.8500	4.9900	-9.107%	46	218	-15.832%
2026-05-01	5.8300	5.8300	5.4900	5.4900	-11.452%	7	199	-23.497%
2026-04-29	6.2000	6.2000	6.2000	6.2000	-6.061%	3	199	-32.258%
2026-04-24	7.0000	7.0000	6.5000	6.6000	-4.762%	18	196	-36.364%
2026-04-23	7.1500	7.3500	6.9300	6.9300	+12.683%	17	178	-39.394%
2026-04-13	6.1500	6.1500	6.1500	6.1500	+6.034%	1	163	-31.707%
2026-04-10	5.8000	5.8000	5.8000	5.8000	+0.520%	2	162	-27.586%
2026-04-08	5.7700	5.7700	5.7700	5.7700	+7.850%	10	162	-27.210%
2026-04-07	5.3000	5.3500	5.3000	5.3500	-7.599%	26	152	-21.495%
2026-04-06	5.8000	5.8000	5.7900	5.7900	+1.047%	52	126	-27.461%
2026-03-31	5.7300	5.7300	5.7300	5.7300	+0.175%	1	74	-26.702%
2026-03-27	5.6400	5.7200	5.6400	5.7200	-7.742%	24	73	-26.573%
2026-03-25	6.6000	6.6000	6.1500	6.2000	-2.821%	21	56	-32.258%
2026-03-24	6.3800	6.3800	6.3800	6.3800	+10.000%	4	35	-34.169%
2026-03-20	5.8900	5.8900	5.8000	5.8000	-13.819%	5	35	-27.586%
2026-03-19	6.6500	7.0900	6.6500	6.7300	+9.609%	6	30	-37.593%
2026-03-18	6.2500	6.6000	6.0500	6.1400	-1.286%	30	29	-31.596%
2026-03-17	6.2200	6.2200	6.2200	6.2200	+1.138%	2	19	-32.476%
2026-03-12	6.9700	6.9700	6.1500	6.1500	-13.013%	2	17	-31.707%
2026-03-11	7.0700	7.0700	7.0700	7.0700	-3.678%	1	17	-40.594%
2026-03-10	7.7000	7.7000	7.3400	7.3400	+21.523%	2	16	-42.779%
2026-03-06	5.9500	6.0400	5.9500	6.0400	+5.043%	4	14	-30.464%
2026-03-04	5.9000	5.9000	5.7500	5.7500	-1.709%	7	15	-26.957%
2026-03-02	5.8500	5.8500	5.8500	5.8500	-3.146%	1	8	-28.205%
2026-02-26	6.0400	6.0400	6.0400	6.0400	-0.330%	5	7	-30.464%
2026-02-23	6.0600	6.0600	6.0600	6.0600	-0.980%	1	2	-30.693%
2026-02-19	6.1200	6.1200	6.1200	6.1200	0.000%	1	1	-31.373%