Dark

RIVN20270617C15
RIVN Jun 17 2027 15.00 Call (RIVN270617C00015000)
option OPRA

EOD

Jul 23, 2026

5.22-10.000%(-0.58)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.5300	5.5300	5.2200	5.2200	-10.000%	14	1,860	0.000%
2026-07-22	6.0800	6.0800	5.8000	5.8000	-6.602%	6	1,870	-10.000%
2026-07-21	6.2100	6.2100	6.2100	6.2100	-0.161%	12	1,876	-15.942%
2026-07-20	6.2200	6.2200	6.2200	6.2200	+5.424%	1	1,888	-16.077%
2026-07-17	5.9000	5.9000	5.9000	5.9000	+4.056%	20	1,889	-11.525%
2026-07-16	5.8000	5.8000	5.6700	5.6700	-13.170%	14	1,909	-7.937%
2026-07-15	6.6500	6.6500	6.5300	6.5300	-0.305%	2	1,905	-20.061%
2026-07-10	6.7000	6.7000	6.5500	6.5500	0.000%	70	1,903	-20.305%
2026-07-09	5.9700	6.7500	5.8500	6.5500	+19.091%	195	1,873	-20.305%
2026-07-08	4.9600	5.5400	4.9600	5.5000	0.000%	41	2,042	-5.091%
2026-07-07	6.5500	6.5500	5.5000	5.5000	-32.681%	104	2,027	-5.091%
2026-07-06	8.0000	8.1700	7.9900	8.1700	+12.690%	149	1,971	-36.108%
2026-07-02	7.0000	8.1000	7.0000	7.2500	+20.232%	206	2,263	-28.000%
2026-07-01	6.4000	6.4000	6.0300	6.0300	-1.471%	18	2,263	-13.433%
2026-06-30	5.8000	6.1200	5.5000	6.1200	+6.435%	81	2,281	-14.706%
2026-06-29	5.4000	5.7500	5.2000	5.7500	+15.694%	181	2,314	-9.217%
2026-06-26	4.9700	4.9700	4.9700	4.9700	+16.941%	6	2,427	+5.030%
2026-06-25	4.2300	4.2500	4.0800	4.2500	+2.410%	69	2,421	+22.824%
2026-06-24	4.4000	4.4500	4.1000	4.1500	-6.742%	79	2,406	+25.783%
2026-06-23	4.6400	4.6400	4.4400	4.4500	-3.680%	15	2,327	+17.303%
2026-06-22	5.1800	5.1800	4.6000	4.6200	-16.000%	77	2,312	+12.987%
2026-06-18	5.5000	5.5000	5.5000	5.5000	-8.027%	4	2,208	-5.091%
2026-06-17	5.7500	5.9800	5.3500	5.9800	+20.808%	49	2,208	-12.709%
2026-06-16	5.4700	5.8000	4.9500	4.9500	-14.063%	115	2,208	+5.455%
2026-06-15	5.7600	5.7600	5.7600	5.7600	-0.690%	1	2,099	-9.375%
2026-06-12	5.3000	5.8000	5.3000	5.8000	+21.849%	77	2,099	-10.000%
2026-06-11	4.5000	4.7600	4.5000	4.7600	+0.211%	85	2,099	+9.664%
2026-06-10	5.1500	5.1500	4.7400	4.7500	-9.524%	81	2,056	+9.895%
2026-06-09	5.7000	5.7000	4.9000	5.2500	-16.000%	92	1,999	-0.571%
2026-06-08	5.7100	6.4500	5.7100	6.2500	+11.210%	39	1,983	-16.480%
2026-06-05	6.3000	6.4500	5.6200	5.6200	-12.868%	188	2,020	-7.117%
2026-06-04	6.8000	7.2600	6.4500	6.4500	-8.120%	56	2,032	-19.070%
2026-06-03	6.7500	7.1000	6.3000	7.0200	+13.226%	110	2,078	-25.641%
2026-06-02	6.4000	6.4200	6.2000	6.2000	+5.085%	31	2,164	-15.806%
2026-06-01	5.7500	6.1500	5.6500	5.9000	+24.211%	36	2,194	-11.525%
2026-05-29	4.6500	5.6500	4.6400	4.7500	+2.814%	1,106	2,230	+9.895%
2026-05-28	4.4000	4.6500	4.3000	4.6200	+6.452%	120	2,279	+12.987%
2026-05-27	4.4000	4.4800	4.3400	4.3400	+5.854%	93	2,363	+20.276%
2026-05-26	4.1300	4.3500	4.1000	4.1000	+2.500%	72	2,311	+27.317%
2026-05-22	4.1200	4.1500	4.0000	4.0000	0.000%	58	2,304	+30.500%
2026-05-21	3.7000	4.0800	3.7000	4.0000	+12.045%	137	2,310	+30.500%
2026-05-20	3.2000	3.5700	3.2000	3.5700	+8.182%	264	2,310	+46.218%
2026-05-19	3.3500	3.3500	3.0000	3.3000	-2.077%	264	2,524	+58.182%
2026-05-18	3.4000	3.5500	3.2700	3.3700	-8.919%	309	2,524	+54.896%
2026-05-15	3.8000	3.8000	3.6100	3.7000	-14.943%	130	2,524	+41.081%
2026-05-14	4.0900	4.3500	3.9500	4.3500	+8.750%	70	2,228	+20.000%
2026-05-13	3.7000	4.1000	3.7000	4.0000	+8.992%	44	2,158	+30.500%
2026-05-12	3.7500	3.7500	3.5000	3.6700	-3.421%	39	2,158	+42.234%
2026-05-11	3.8500	3.9300	3.7700	3.8000	-5.000%	94	2,158	+37.368%
2026-05-08	3.9000	4.0000	3.6000	4.0000	+5.820%	163	2,050	+30.500%
2026-05-07	4.0000	4.0000	3.7500	3.7800	-7.805%	126	1,909	+38.095%
2026-05-06	4.3000	4.3000	4.0000	4.1000	-0.485%	56	1,836	+27.317%
2026-05-05	4.1500	4.4500	4.1200	4.1200	+0.488%	705	1,780	+26.699%
2026-05-04	4.5500	4.5500	4.0000	4.1000	-9.890%	281	1,077	+27.317%
2026-05-01	5.0000	5.0000	4.4700	4.5500	-19.469%	120	922	+14.725%
2026-04-30	5.1700	5.6500	5.1700	5.6500	+2.727%	6	922	-7.611%
2026-04-29	5.1900	5.5500	5.1500	5.5000	+2.612%	19	924	-5.091%
2026-04-28	5.4700	5.4700	5.3000	5.3600	-9.153%	62	918	-2.612%
2026-04-27	5.8400	5.9000	5.8400	5.9000	+7.273%	43	889	-11.525%
2026-04-24	5.9000	6.1500	5.4700	5.5000	-7.095%	20	855	-5.091%
2026-04-23	5.9000	5.9200	5.9000	5.9200	-12.036%	3	864	-11.824%
2026-04-22	6.3800	6.7900	6.3800	6.7300	+9.431%	62	861	-22.437%
2026-04-21	5.8500	6.2400	5.8500	6.1500	-2.536%	26	827	-15.122%
2026-04-17	6.0500	6.3100	6.0500	6.3100	+5.167%	85	827	-17.274%
2026-04-16	5.8000	6.0000	5.8000	6.0000	+8.108%	3	822	-13.000%
2026-04-15	5.4500	5.5500	5.3300	5.5500	+2.778%	8	822	-5.946%
2026-04-14	5.4000	5.4000	5.4000	5.4000	+2.662%	5	823	-3.333%
2026-04-13	4.9000	5.2600	4.9000	5.2600	+5.200%	35	818	-0.760%
2026-04-10	5.0500	5.2500	4.9700	5.0000	+3.950%	55	812	+4.400%
2026-04-09	4.7500	4.8100	4.5900	4.8100	-1.837%	58	816	+8.524%
2026-04-08	4.9000	4.9500	4.6500	4.9000	+11.364%	13	776	+6.531%
2026-04-07	4.3500	4.4200	4.3500	4.4000	-7.368%	17	780	+18.636%
2026-04-06	5.0000	5.0000	4.4000	4.7500	+3.261%	111	765	+9.895%
2026-04-02	4.6000	4.7000	4.6000	4.6000	-3.766%	15	682	+13.478%
2026-04-01	5.3000	5.3000	4.7800	4.7800	+0.632%	9	682	+9.205%
2026-03-31	4.5200	4.7500	4.4700	4.7500	+5.556%	101	676	+9.895%
2026-03-30	4.5700	4.9000	4.3700	4.5000	-5.263%	93	602	+16.000%
2026-03-27	4.8500	4.8500	4.6500	4.7500	-6.312%	111	569	+9.895%
2026-03-26	5.0700	5.0700	5.0700	5.0700	-6.111%	1	500	+2.959%
2026-03-25	5.6000	5.6000	5.3900	5.4000	+0.559%	17	501	-3.333%
2026-03-24	5.3700	5.3700	5.3700	5.3700	-0.556%	1	493	-2.793%
2026-03-23	5.5000	5.6000	5.4000	5.4000	+11.340%	18	492	-3.333%
2026-03-20	5.2000	5.2000	4.8000	4.8500	-14.613%	38	494	+7.629%
2026-03-19	5.9000	6.4000	5.6100	5.6800	+11.155%	21	462	-8.099%
2026-03-18	5.1800	5.1800	5.1100	5.1100	-6.239%	11	463	+2.153%
2026-03-17	5.4000	5.5000	5.4000	5.4500	+13.779%	24	454	-4.220%
2026-03-13	5.1000	5.1000	4.7300	4.7900	-9.623%	20	434	+8.977%
2026-03-12	5.5100	5.5500	5.3000	5.3000	-11.667%	13	424	-1.509%
2026-03-11	5.8500	6.0000	5.8500	6.0000	-3.846%	3	413	-13.000%
2026-03-10	6.5300	6.5800	6.0500	6.2400	+16.418%	32	412	-16.346%
2026-03-09	5.3000	5.3600	5.3000	5.3600	+11.203%	11	399	-2.612%
2026-03-05	4.7300	4.8500	4.7300	4.8200	-1.633%	26	398	+8.299%
2026-03-04	5.2000	5.2000	4.9000	4.9000	+1.660%	26	391	+6.531%
2026-03-03	5.0500	5.0500	4.8000	4.8200	-3.600%	92	367	+8.299%
2026-03-02	4.9400	5.0000	4.9400	5.0000	-0.990%	50	391	+4.400%
2026-02-27	5.1000	5.1000	4.9500	5.0500	-2.510%	44	408	+3.366%
2026-02-26	5.2500	5.2500	5.1200	5.1800	+0.193%	22	429	+0.772%
2026-02-25	5.3800	5.3800	5.1700	5.1700	-0.577%	30	417	+0.967%
2026-02-23	5.2200	5.2200	4.9500	5.2000	-1.887%	22	417	+0.385%
2026-02-20	5.3000	5.3000	5.3000	5.3000	-1.487%	1	409	-1.509%
2026-02-19	5.4200	5.4500	5.2500	5.3800	-11.513%	37	409	-2.974%
2026-02-18	6.3000	6.3500	6.0800	6.0800	-4.252%	16	410	-14.145%
2026-02-17	7.0000	7.0000	5.5000	6.3500	-15.333%	33	404	-17.795%
2026-02-13	7.2500	7.8500	6.3000	7.5000	+68.919%	230	528	-30.400%
2026-02-12	5.0000	5.0000	4.0500	4.4400	-7.692%	143	528	+17.568%
2026-02-11	5.3500	5.3500	4.8000	4.8100	-12.545%	35	389	+8.524%
2026-02-10	5.3700	5.5300	5.3700	5.5000	+10.000%	34	354	-5.091%
2026-02-09	5.0100	5.1500	4.9500	5.0000	-0.990%	63	321	+4.400%
2026-02-06	4.4400	5.0500	4.4400	5.0500	+9.783%	84	260	+3.366%
2026-02-05	4.6000	4.6000	4.6000	4.6000	0.000%	5	178	+13.478%
2026-02-04	4.9500	4.9500	4.6000	4.6000	+0.218%	16	173	+13.478%
2026-02-03	4.7500	4.9400	4.5900	4.5900	-7.273%	8	159	+13.725%
2026-02-02	4.8000	4.9500	4.8000	4.9500	-1.000%	40	153	+5.455%
2026-01-30	5.2000	5.2000	4.7000	5.0000	-3.846%	61	121	+4.400%
2026-01-29	5.2100	5.2100	5.2000	5.2000	-8.932%	4	67	+0.385%
2026-01-28	5.2900	5.7100	5.2300	5.7100	+5.741%	38	65	-8.581%
2026-01-27	5.6000	5.6000	5.2000	5.4000	-4.085%	6	73	-3.333%
2026-01-26	5.6300	5.6300	5.6300	5.6300	-4.576%	30	72	-7.282%
2026-01-23	6.3000	6.3000	5.8200	5.9000	-8.100%	54	57	-11.525%
2026-01-22	6.7500	6.7500	6.4200	6.4200	0.000%	3	3	-18.692%