Dark

RIVN20270617C17
RIVN Jun 17 2027 17.00 Call (RIVN270617C00017000)
option OPRA

EOD

Oct 1, 2026

2.51-5.639%(-0.15)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5300	2.6000	2.4500	2.5100	-5.639%	106	3,729	0.000%
2026-09-30	2.7500	2.7600	2.6600	2.6600	-4.317%	62	3,727	-5.639%
2026-09-29	2.5800	2.8300	2.5800	2.7800	+11.200%	66	3,726	-9.712%
2026-09-28	2.5900	2.5900	2.5000	2.5000	-13.194%	34	3,713	+0.400%
2026-09-25	2.8500	2.9600	2.8500	2.8800	+3.226%	18	3,732	-12.847%
2026-09-24	2.6000	2.8300	2.6000	2.7900	-1.064%	31	3,732	-10.036%
2026-09-23	2.6000	2.8200	2.6000	2.8200	+1.805%	58	3,730	-10.993%
2026-09-22	2.9500	2.9500	2.7000	2.7700	-6.102%	1,073	3,678	-9.386%
2026-09-21	3.0500	3.0500	2.9000	2.9500	+8.059%	132	2,879	-14.915%
2026-09-18	2.7300	2.7700	2.7300	2.7300	-9.000%	107	2,973	-8.059%
2026-09-17	3.3100	3.3100	3.0000	3.0000	+7.143%	33	2,867	-16.333%
2026-09-16	2.8600	2.8600	2.8000	2.8000	-13.043%	2	2,847	-10.357%
2026-09-15	3.0400	3.2200	3.0400	3.2200	-3.012%	18	2,847	-22.050%
2026-09-14	3.3200	3.3200	3.3200	3.3200	-7.778%	1	2,846	-24.398%
2026-09-11	3.5500	3.8800	3.4500	3.6000	0.000%	77	2,846	-30.278%
2026-09-10	3.5800	3.6000	3.5800	3.6000	0.000%	71	2,913	-30.278%
2026-09-09	3.5900	3.6700	3.5900	3.6000	+3.448%	10	2,912	-30.278%
2026-09-08	3.3600	3.4800	3.3600	3.4800	+8.750%	6	2,916	-27.874%
2026-09-04	3.1900	3.2000	3.1900	3.2000	-5.045%	6	2,917	-21.563%
2026-09-03	3.3100	3.4500	3.3100	3.3700	+6.984%	60	2,917	-25.519%
2026-09-02	3.2000	3.2000	3.1500	3.1500	0.000%	3	2,938	-20.317%
2026-09-01	3.2400	3.2700	3.1500	3.1500	-9.222%	845	2,935	-20.317%
2026-08-31	3.6500	3.6800	3.4700	3.4700	+3.582%	723	2,916	-27.666%
2026-08-28	3.5000	3.5000	3.3500	3.3500	-17.284%	13	2,726	-25.075%
2026-08-27	4.2500	4.2500	3.9700	4.0500	+14.085%	42	2,718	-38.025%
2026-08-26	3.5900	3.7000	3.5500	3.5500	-13.415%	48	2,696	-29.296%
2026-08-25	4.1000	4.1300	4.0200	4.1000	-1.205%	453	2,659	-38.780%
2026-08-24	4.1800	4.1800	4.0000	4.1500	-1.190%	20	2,223	-39.518%
2026-08-21	3.7500	4.3000	3.7500	4.2000	+18.644%	113	2,222	-40.238%
2026-08-20	3.6500	3.6500	3.5400	3.5400	+10.625%	3	2,191	-29.096%
2026-08-19	3.1400	3.2900	3.1400	3.2000	+9.966%	166	2,188	-21.563%
2026-08-18	2.8400	2.9100	2.8300	2.9100	-19.167%	116	2,192	-13.746%
2026-08-17	3.1500	3.6000	2.9400	3.6000	+10.769%	316	2,208	-30.278%
2026-08-14	3.4700	3.4700	3.2500	3.2500	-9.972%	16	2,084	-22.769%
2026-08-13	3.7000	3.7000	3.6100	3.6100	-11.520%	102	2,082	-30.471%
2026-08-12	4.0800	4.0800	4.0800	4.0800	+3.030%	225	2,181	-38.480%
2026-08-11	4.1500	4.1500	3.9600	3.9600	-1.000%	229	2,406	-36.616%
2026-08-10	3.7500	4.0000	3.7000	4.0000	+5.263%	93	2,180	-37.250%
2026-08-07	3.6000	3.8500	3.6000	3.8000	+11.765%	23	2,102	-33.947%
2026-08-06	3.5000	3.6700	3.4000	3.4000	-5.556%	13	2,103	-26.176%
2026-08-05	3.6000	3.6000	3.5500	3.6000	-4.000%	9	2,094	-30.278%
2026-08-04	3.7000	3.7500	3.7000	3.7500	+7.143%	12	2,085	-33.067%
2026-08-03	3.6500	3.8200	3.5000	3.5000	-5.405%	87	2,076	-28.286%
2026-07-31	3.9000	3.9500	3.5000	3.7000	-17.778%	403	1,995	-32.162%
2026-07-30	4.4000	4.5000	4.4000	4.5000	-1.316%	7	1,597	-44.222%
2026-07-29	4.8000	4.8000	4.3000	4.5600	+4.348%	69	1,591	-44.956%
2026-07-28	4.2500	4.3700	4.2500	4.3700	-4.376%	2	1,562	-42.563%
2026-07-27	4.2300	4.6600	4.2300	4.5700	+9.330%	22	1,562	-45.077%
2026-07-24	4.1500	4.1800	4.1500	4.1800	-9.130%	3	1,555	-39.952%
2026-07-23	4.6500	4.6500	4.6000	4.6000	-8.000%	12	1,552	-45.435%
2026-07-22	5.1100	5.1100	5.0000	5.0000	-4.762%	10	1,542	-49.800%
2026-07-21	5.0800	5.3500	5.0800	5.2500	+5.000%	11	1,537	-52.190%
2026-07-20	5.5000	5.5000	5.0000	5.0000	0.000%	46	1,534	-49.800%
2026-07-17	4.7500	5.1600	4.7500	5.0000	+5.263%	27	1,518	-49.800%
2026-07-16	5.1700	5.1700	4.7000	4.7500	-18.803%	105	1,523	-47.158%
2026-07-15	5.8700	5.9100	5.7000	5.8500	+17.000%	42	1,449	-57.094%
2026-07-14	5.4500	5.4500	4.8500	5.0000	-7.407%	102	1,469	-49.800%
2026-07-10	6.1300	6.2000	5.4000	5.4000	-6.897%	10	1,401	-53.519%
2026-07-09	5.6000	5.8400	5.6000	5.8000	+18.367%	16	1,400	-56.724%
2026-07-08	4.5000	4.9000	4.3900	4.9000	+1.031%	47	1,387	-48.776%
2026-07-07	5.3600	5.4000	4.8500	4.8500	-32.073%	46	1,346	-48.247%
2026-07-06	6.9000	7.1400	6.9000	7.1400	+16.098%	7	1,333	-64.846%
2026-07-02	6.6500	7.0000	6.1500	6.1500	+20.588%	55	1,364	-59.187%
2026-07-01	5.1900	5.4000	5.1000	5.1000	-3.774%	53	1,364	-50.784%
2026-06-30	4.7500	5.4000	4.7500	5.3000	+8.163%	57	1,392	-52.642%
2026-06-29	4.6000	4.9000	4.4000	4.9000	+22.500%	104	1,393	-48.776%
2026-06-26	3.6000	4.3000	3.6000	4.0000	+5.263%	3	1,492	-37.250%
2026-06-23	3.8000	3.8000	3.8000	3.8000	-5.000%	5	1,493	-33.947%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-17.864%	2	1,488	-37.250%
2026-06-17	4.5800	4.9000	4.5800	4.8700	+9.193%	19	1,490	-48.460%
2026-06-16	4.9500	4.9500	4.3500	4.4600	-10.800%	69	1,490	-43.722%
2026-06-15	5.2500	5.2500	4.7900	5.0000	+2.041%	64	1,444	-49.800%
2026-06-12	4.5100	4.9000	4.4500	4.9000	+13.164%	24	1,444	-48.776%
2026-06-11	3.7000	4.3300	3.7000	4.3300	+11.026%	8	1,444	-42.032%
2026-06-10	4.4500	4.4500	3.9000	3.9000	-12.360%	436	1,437	-35.641%
2026-06-09	4.9700	4.9700	4.1200	4.4500	-17.593%	137	1,019	-43.596%
2026-06-08	5.0000	5.5500	5.0000	5.4000	+12.500%	18	994	-53.519%
2026-06-05	5.5700	5.6500	4.8000	4.8000	-18.644%	75	987	-47.708%
2026-06-04	6.3000	6.3000	5.9000	5.9000	-1.503%	3	984	-57.458%
2026-06-03	6.1500	6.2300	5.6000	5.9900	+8.909%	26	983	-58.097%
2026-06-02	5.2000	5.6500	4.8500	5.5000	+7.212%	18	988	-54.364%
2026-06-01	5.0000	5.4000	4.8500	5.1300	+11.522%	45	1,005	-51.072%
2026-05-29	3.9500	4.8000	3.9500	4.6000	+15.000%	95	994	-45.435%
2026-05-28	3.9000	4.0000	3.9000	4.0000	+8.696%	66	1,045	-37.250%
2026-05-27	3.6500	3.6800	3.6500	3.6800	+3.955%	14	1,089	-31.793%
2026-05-26	3.6500	3.7500	3.5400	3.5400	+2.609%	19	1,087	-29.096%
2026-05-22	3.4300	3.5400	3.3500	3.4500	-2.817%	19	1,082	-27.246%
2026-05-21	3.0900	3.5500	3.0900	3.5500	+23.693%	76	1,092	-29.296%
2026-05-20	2.7700	2.9100	2.6300	2.8700	+7.090%	52	1,092	-12.544%
2026-05-19	2.6000	2.7200	2.5000	2.6800	-4.286%	18	1,087	-6.343%
2026-05-18	2.8000	2.8600	2.7700	2.8000	-10.828%	107	1,087	-10.357%
2026-05-15	3.1400	3.1500	3.0900	3.1400	+2.280%	92	1,087	-20.064%
2026-05-12	3.0500	3.0700	2.9500	3.0700	+7.719%	5	994	-18.241%
2026-05-08	3.1200	3.1300	2.8500	2.8500	-9.524%	30	989	-11.930%
2026-05-07	3.2500	3.2500	3.0500	3.1500	-5.970%	8	970	-20.317%
2026-05-06	3.3000	3.6500	3.3000	3.3500	-2.899%	37	973	-25.075%
2026-05-05	3.5000	3.5700	3.4500	3.4500	-0.862%	26	979	-27.246%
2026-05-04	3.5600	3.6300	3.3500	3.4800	-9.610%	129	976	-27.874%
2026-05-01	3.8500	4.2000	3.7500	3.8500	-20.619%	95	913	-34.805%
2026-04-30	4.5000	4.8500	4.4600	4.8500	+6.593%	94	913	-48.247%
2026-04-29	4.5700	4.5700	4.5000	4.5500	+1.111%	27	872	-44.835%
2026-04-28	4.7500	4.7500	4.5000	4.5000	-11.765%	13	846	-44.222%
2026-04-27	5.0000	5.1000	4.8900	5.1000	+5.590%	3	833	-50.784%
2026-04-24	4.9000	4.9000	4.8000	4.8300	-5.479%	8	832	-48.033%
2026-04-23	5.2000	5.2500	5.1000	5.1100	-3.947%	29	828	-50.881%
2026-04-21	5.3500	5.5500	5.1500	5.3200	+5.138%	34	802	-52.820%
2026-04-20	4.4700	5.1100	4.4700	5.0600	-6.296%	58	802	-50.395%
2026-04-17	5.4000	5.4000	5.4000	5.4000	+6.931%	2	830	-53.519%
2026-04-16	5.0000	5.2000	4.8000	5.0500	+6.316%	14	832	-50.297%
2026-04-15	4.7500	4.7500	4.7500	4.7500	+2.151%	1	841	-47.158%
2026-04-14	5.0000	5.0000	4.4700	4.6500	+12.048%	4	841	-46.022%
2026-04-13	4.2000	4.2000	4.1500	4.1500	-0.240%	2	840	-39.518%
2026-04-10	4.3300	4.3300	4.1600	4.1600	+4.261%	9	839	-39.663%
2026-04-09	3.8100	4.0400	3.8100	3.9900	+5.000%	28	830	-37.093%
2026-04-07	3.8500	3.8500	3.8000	3.8000	-5.000%	460	831	-33.947%
2026-04-06	4.1100	4.1100	4.0000	4.0000	-4.988%	451	1,020	-37.250%
2026-04-02	4.0300	4.2100	4.0300	4.2100	+6.582%	7	657	-40.380%
2026-04-01	4.4000	4.4000	3.9500	3.9500	-4.819%	10	657	-36.456%
2026-03-31	3.8500	4.6800	3.8400	4.1500	+6.410%	109	657	-39.518%
2026-03-30	3.9000	3.9100	3.8900	3.9000	-4.878%	23	565	-35.641%
2026-03-27	4.2000	4.2000	4.0800	4.1000	-7.029%	66	565	-38.780%
2026-03-26	4.4000	4.4100	4.3500	4.4100	-2.000%	43	558	-43.084%
2026-03-25	4.5000	4.5000	4.5000	4.5000	-2.174%	1	519	-44.222%
2026-03-24	4.6000	4.6000	4.6000	4.6000	-4.167%	2	519	-45.435%
2026-03-23	4.8500	4.8500	4.6500	4.8000	+15.385%	33	517	-47.708%
2026-03-20	4.1600	4.1600	4.1600	4.1600	-14.227%	1	485	-39.663%
2026-03-19	5.2300	5.5000	4.7900	4.8500	+6.593%	150	484	-48.247%
2026-03-18	4.5500	4.5500	4.5500	4.5500	-1.940%	6	484	-44.835%
2026-03-17	4.5000	4.6400	4.5000	4.6400	+9.176%	63	484	-45.905%
2026-03-16	4.2400	4.2500	4.2400	4.2500	-2.299%	6	481	-40.941%
2026-03-13	4.3500	4.3500	4.3500	4.3500	-5.435%	1	476	-42.299%
2026-03-12	4.9400	4.9400	4.6000	4.6000	-9.804%	7	475	-45.435%
2026-03-11	5.1000	5.1000	5.1000	5.1000	-5.556%	5	475	-50.784%
2026-03-10	5.3800	6.5500	5.3400	5.4000	+14.894%	81	475	-53.519%
2026-03-09	4.4000	5.0300	4.4000	4.7000	+4.444%	18	453	-46.596%
2026-03-06	4.4000	4.5000	4.4000	4.5000	+8.434%	49	435	-44.222%
2026-03-05	4.3000	4.3000	4.1500	4.1500	-2.353%	160	389	-39.518%
2026-03-04	4.1500	4.2500	4.1500	4.2500	-4.709%	7	252	-40.941%
2026-03-03	4.4600	4.4600	4.4600	4.4600	+1.826%	1	259	-43.722%
2026-03-02	4.2500	4.3800	4.2500	4.3800	-1.573%	4	259	-42.694%
2026-02-27	4.5700	4.5700	4.4000	4.4500	-4.301%	19	255	-43.596%
2026-02-26	4.5300	4.6500	4.5300	4.6500	+5.682%	33	248	-46.022%
2026-02-25	4.7000	4.7200	4.4000	4.4000	-0.452%	5	214	-42.955%
2026-02-24	4.4200	4.4200	4.4200	4.4200	-1.778%	3	214	-43.213%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-2.174%	5	214	-44.222%
2026-02-19	4.9500	5.0000	4.5000	4.6000	-18.149%	44	134	-45.435%
2026-02-17	5.5000	5.8000	5.5000	5.6200	0.000%	115	106	-55.338%