Dark

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

EOD

Jul 23, 2026

4.60-8.000%(-0.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.6500	4.6500	4.6000	4.6000	-8.000%	12	1,552	0.000%
2026-07-22	5.1100	5.1100	5.0000	5.0000	-4.762%	10	1,542	-8.000%
2026-07-21	5.0800	5.3500	5.0800	5.2500	+5.000%	11	1,537	-12.381%
2026-07-20	5.5000	5.5000	5.0000	5.0000	0.000%	46	1,534	-8.000%
2026-07-17	4.7500	5.1600	4.7500	5.0000	+5.263%	27	1,518	-8.000%
2026-07-16	5.1700	5.1700	4.7000	4.7500	-18.803%	105	1,523	-3.158%
2026-07-15	5.8700	5.9100	5.7000	5.8500	+17.000%	42	1,449	-21.368%
2026-07-14	5.4500	5.4500	4.8500	5.0000	-7.407%	102	1,469	-8.000%
2026-07-10	6.1300	6.2000	5.4000	5.4000	-6.897%	10	1,401	-14.815%
2026-07-09	5.6000	5.8400	5.6000	5.8000	+18.367%	16	1,400	-20.690%
2026-07-08	4.5000	4.9000	4.3900	4.9000	+1.031%	47	1,387	-6.122%
2026-07-07	5.3600	5.4000	4.8500	4.8500	-32.073%	46	1,346	-5.155%
2026-07-06	6.9000	7.1400	6.9000	7.1400	+16.098%	7	1,333	-35.574%
2026-07-02	6.6500	7.0000	6.1500	6.1500	+20.588%	55	1,364	-25.203%
2026-07-01	5.1900	5.4000	5.1000	5.1000	-3.774%	53	1,364	-9.804%
2026-06-30	4.7500	5.4000	4.7500	5.3000	+8.163%	57	1,392	-13.208%
2026-06-29	4.6000	4.9000	4.4000	4.9000	+22.500%	104	1,393	-6.122%
2026-06-26	3.6000	4.3000	3.6000	4.0000	+5.263%	3	1,492	+15.000%
2026-06-23	3.8000	3.8000	3.8000	3.8000	-5.000%	5	1,493	+21.053%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-17.864%	2	1,488	+15.000%
2026-06-17	4.5800	4.9000	4.5800	4.8700	+9.193%	19	1,490	-5.544%
2026-06-16	4.9500	4.9500	4.3500	4.4600	-10.800%	69	1,490	+3.139%
2026-06-15	5.2500	5.2500	4.7900	5.0000	+2.041%	64	1,444	-8.000%
2026-06-12	4.5100	4.9000	4.4500	4.9000	+13.164%	24	1,444	-6.122%
2026-06-11	3.7000	4.3300	3.7000	4.3300	+11.026%	8	1,444	+6.236%
2026-06-10	4.4500	4.4500	3.9000	3.9000	-12.360%	436	1,437	+17.949%
2026-06-09	4.9700	4.9700	4.1200	4.4500	-17.593%	137	1,019	+3.371%
2026-06-08	5.0000	5.5500	5.0000	5.4000	+12.500%	18	994	-14.815%
2026-06-05	5.5700	5.6500	4.8000	4.8000	-18.644%	75	987	-4.167%
2026-06-04	6.3000	6.3000	5.9000	5.9000	-1.503%	3	984	-22.034%
2026-06-03	6.1500	6.2300	5.6000	5.9900	+8.909%	26	983	-23.205%
2026-06-02	5.2000	5.6500	4.8500	5.5000	+7.212%	18	988	-16.364%
2026-06-01	5.0000	5.4000	4.8500	5.1300	+11.522%	45	1,005	-10.331%
2026-05-29	3.9500	4.8000	3.9500	4.6000	+15.000%	95	994	0.000%
2026-05-28	3.9000	4.0000	3.9000	4.0000	+8.696%	66	1,045	+15.000%
2026-05-27	3.6500	3.6800	3.6500	3.6800	+3.955%	14	1,089	+25.000%
2026-05-26	3.6500	3.7500	3.5400	3.5400	+2.609%	19	1,087	+29.944%
2026-05-22	3.4300	3.5400	3.3500	3.4500	-2.817%	19	1,082	+33.333%
2026-05-21	3.0900	3.5500	3.0900	3.5500	+23.693%	76	1,092	+29.577%
2026-05-20	2.7700	2.9100	2.6300	2.8700	+7.090%	52	1,092	+60.279%
2026-05-19	2.6000	2.7200	2.5000	2.6800	-4.286%	18	1,087	+71.642%
2026-05-18	2.8000	2.8600	2.7700	2.8000	-10.828%	107	1,087	+64.286%
2026-05-15	3.1400	3.1500	3.0900	3.1400	+2.280%	92	1,087	+46.497%
2026-05-12	3.0500	3.0700	2.9500	3.0700	+7.719%	5	994	+49.837%
2026-05-08	3.1200	3.1300	2.8500	2.8500	-9.524%	30	989	+61.404%
2026-05-07	3.2500	3.2500	3.0500	3.1500	-5.970%	8	970	+46.032%
2026-05-06	3.3000	3.6500	3.3000	3.3500	-2.899%	37	973	+37.313%
2026-05-05	3.5000	3.5700	3.4500	3.4500	-0.862%	26	979	+33.333%
2026-05-04	3.5600	3.6300	3.3500	3.4800	-9.610%	129	976	+32.184%
2026-05-01	3.8500	4.2000	3.7500	3.8500	-20.619%	95	913	+19.481%
2026-04-30	4.5000	4.8500	4.4600	4.8500	+6.593%	94	913	-5.155%
2026-04-29	4.5700	4.5700	4.5000	4.5500	+1.111%	27	872	+1.099%
2026-04-28	4.7500	4.7500	4.5000	4.5000	-11.765%	13	846	+2.222%
2026-04-27	5.0000	5.1000	4.8900	5.1000	+5.590%	3	833	-9.804%
2026-04-24	4.9000	4.9000	4.8000	4.8300	-5.479%	8	832	-4.762%
2026-04-23	5.2000	5.2500	5.1000	5.1100	-3.947%	29	828	-9.980%
2026-04-21	5.3500	5.5500	5.1500	5.3200	+5.138%	34	802	-13.534%
2026-04-20	4.4700	5.1100	4.4700	5.0600	-6.296%	58	802	-9.091%
2026-04-17	5.4000	5.4000	5.4000	5.4000	+6.931%	2	830	-14.815%
2026-04-16	5.0000	5.2000	4.8000	5.0500	+6.316%	14	832	-8.911%
2026-04-15	4.7500	4.7500	4.7500	4.7500	+2.151%	1	841	-3.158%
2026-04-14	5.0000	5.0000	4.4700	4.6500	+12.048%	4	841	-1.075%
2026-04-13	4.2000	4.2000	4.1500	4.1500	-0.240%	2	840	+10.843%
2026-04-10	4.3300	4.3300	4.1600	4.1600	+4.261%	9	839	+10.577%
2026-04-09	3.8100	4.0400	3.8100	3.9900	+5.000%	28	830	+15.288%
2026-04-07	3.8500	3.8500	3.8000	3.8000	-5.000%	460	831	+21.053%
2026-04-06	4.1100	4.1100	4.0000	4.0000	-4.988%	451	1,020	+15.000%
2026-04-02	4.0300	4.2100	4.0300	4.2100	+6.582%	7	657	+9.264%
2026-04-01	4.4000	4.4000	3.9500	3.9500	-4.819%	10	657	+16.456%
2026-03-31	3.8500	4.6800	3.8400	4.1500	+6.410%	109	657	+10.843%
2026-03-30	3.9000	3.9100	3.8900	3.9000	-4.878%	23	565	+17.949%
2026-03-27	4.2000	4.2000	4.0800	4.1000	-7.029%	66	565	+12.195%
2026-03-26	4.4000	4.4100	4.3500	4.4100	-2.000%	43	558	+4.308%
2026-03-25	4.5000	4.5000	4.5000	4.5000	-2.174%	1	519	+2.222%
2026-03-24	4.6000	4.6000	4.6000	4.6000	-4.167%	2	519	0.000%
2026-03-23	4.8500	4.8500	4.6500	4.8000	+15.385%	33	517	-4.167%
2026-03-20	4.1600	4.1600	4.1600	4.1600	-14.227%	1	485	+10.577%
2026-03-19	5.2300	5.5000	4.7900	4.8500	+6.593%	150	484	-5.155%
2026-03-18	4.5500	4.5500	4.5500	4.5500	-1.940%	6	484	+1.099%
2026-03-17	4.5000	4.6400	4.5000	4.6400	+9.176%	63	484	-0.862%
2026-03-16	4.2400	4.2500	4.2400	4.2500	-2.299%	6	481	+8.235%
2026-03-13	4.3500	4.3500	4.3500	4.3500	-5.435%	1	476	+5.747%
2026-03-12	4.9400	4.9400	4.6000	4.6000	-9.804%	7	475	0.000%
2026-03-11	5.1000	5.1000	5.1000	5.1000	-5.556%	5	475	-9.804%
2026-03-10	5.3800	6.5500	5.3400	5.4000	+14.894%	81	475	-14.815%
2026-03-09	4.4000	5.0300	4.4000	4.7000	+4.444%	18	453	-2.128%
2026-03-06	4.4000	4.5000	4.4000	4.5000	+8.434%	49	435	+2.222%
2026-03-05	4.3000	4.3000	4.1500	4.1500	-2.353%	160	389	+10.843%
2026-03-04	4.1500	4.2500	4.1500	4.2500	-4.709%	7	252	+8.235%
2026-03-03	4.4600	4.4600	4.4600	4.4600	+1.826%	1	259	+3.139%
2026-03-02	4.2500	4.3800	4.2500	4.3800	-1.573%	4	259	+5.023%
2026-02-27	4.5700	4.5700	4.4000	4.4500	-4.301%	19	255	+3.371%
2026-02-26	4.5300	4.6500	4.5300	4.6500	+5.682%	33	248	-1.075%
2026-02-25	4.7000	4.7200	4.4000	4.4000	-0.452%	5	214	+4.545%
2026-02-24	4.4200	4.4200	4.4200	4.4200	-1.778%	3	214	+4.072%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-2.174%	5	214	+2.222%
2026-02-19	4.9500	5.0000	4.5000	4.6000	-18.149%	44	134	0.000%
2026-02-17	5.5000	5.8000	5.5000	5.6200	0.000%	115	106	-18.149%