Dark

RIVN20270617C20
RIVN Jun 17 2027 20.00 Call (RIVN270617C00020000)
option OPRA

EOD

Oct 1, 2026

1.79-5.789%(-0.11)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7900	1.8500	1.7100	1.7900	-5.789%	198	8,325	0.000%
2026-09-30	1.9500	2.0000	1.8800	1.9000	-2.062%	37	8,267	-5.789%
2026-09-29	1.9000	1.9400	1.8100	1.9400	+2.105%	4	8,286	-7.732%
2026-09-28	1.9000	1.9600	1.7600	1.9000	-9.091%	69	8,284	-5.789%
2026-09-25	2.1000	2.1900	2.0100	2.0900	+1.951%	505	8,228	-14.354%
2026-09-24	1.9700	2.1100	1.9000	2.0500	+9.043%	108	8,433	-12.683%
2026-09-23	1.9000	1.9800	1.8300	1.8800	-3.590%	797	8,374	-4.787%
2026-09-22	2.2000	2.2000	1.9200	1.9500	-11.364%	43	7,755	-8.205%
2026-09-21	2.1500	2.2000	2.0500	2.2000	+13.402%	213	7,750	-18.636%
2026-09-18	2.1700	2.1700	1.9100	1.9400	-9.767%	1,046	7,541	-7.732%
2026-09-17	2.3000	2.4500	2.1500	2.1500	+5.911%	1,971	6,633	-16.744%
2026-09-16	2.1000	2.2000	1.9700	2.0300	-7.727%	1,625	7,605	-11.823%
2026-09-15	2.2000	2.4000	2.2000	2.2000	-7.563%	363	6,394	-18.636%
2026-09-14	2.3200	2.4700	2.3200	2.3800	-7.031%	207	6,161	-24.790%
2026-09-11	2.6000	2.9000	2.5600	2.5600	-6.569%	50	5,966	-30.078%
2026-09-10	2.6000	2.7400	2.5700	2.7400	+7.451%	11	5,936	-34.672%
2026-09-09	2.6000	2.6800	2.5500	2.5500	-1.923%	436	5,929	-29.804%
2026-09-08	2.5000	2.6500	2.2000	2.6000	+4.000%	54	6,315	-31.154%
2026-09-04	2.4000	2.5100	2.3000	2.5000	0.000%	244	6,031	-28.400%
2026-09-03	2.6700	2.6700	2.4000	2.5000	+8.696%	109	6,031	-28.400%
2026-09-02	2.3800	2.3800	2.3000	2.3000	-2.128%	99	5,922	-22.174%
2026-09-01	2.4200	2.4200	2.3000	2.3500	-6.000%	28	5,824	-23.830%
2026-08-31	2.5000	2.5000	2.5000	2.5000	-5.660%	4	5,844	-28.400%
2026-08-28	2.5600	2.6500	2.4800	2.6500	-11.667%	236	5,848	-32.453%
2026-08-27	3.0000	3.0000	2.9400	3.0000	+6.007%	92	5,616	-40.333%
2026-08-26	3.0000	3.0000	2.5800	2.8300	-5.667%	38	5,615	-36.749%
2026-08-25	3.0700	3.1000	2.9700	3.0000	-0.990%	33	5,579	-40.333%
2026-08-24	3.3000	3.3000	3.0300	3.0300	-7.622%	132	5,565	-40.924%
2026-08-21	2.6900	3.2800	2.6900	3.2800	+23.774%	230	5,487	-45.427%
2026-08-20	2.5200	2.7300	2.4800	2.6500	+2.713%	757	5,656	-32.453%
2026-08-19	2.3700	2.6000	2.3000	2.5800	+15.695%	97	6,308	-30.620%
2026-08-18	2.1000	2.2300	1.9900	2.2300	+2.765%	369	6,283	-19.731%
2026-08-17	2.2000	2.3000	2.1500	2.1700	-12.500%	416	5,952	-17.512%
2026-08-14	2.7900	2.7900	2.4600	2.4800	-9.158%	331	5,592	-27.823%
2026-08-13	2.7500	2.8000	2.5900	2.7300	-1.799%	161	5,386	-34.432%
2026-08-12	3.1000	3.1000	2.7500	2.7800	-6.397%	122	5,321	-35.612%
2026-08-11	2.9700	2.9900	2.7900	2.9700	-2.623%	40	5,389	-39.731%
2026-08-10	3.1000	3.1000	2.8700	3.0500	+4.096%	37	5,412	-41.311%
2026-08-07	2.7200	3.0000	2.7200	2.9300	+14.902%	80	5,394	-38.908%
2026-08-06	2.8000	2.8000	2.5500	2.5500	-5.556%	25	5,343	-29.804%
2026-08-05	2.7000	2.7200	2.7000	2.7000	-6.897%	30	5,334	-33.704%
2026-08-04	2.8800	2.9000	2.8100	2.9000	+2.473%	16	5,313	-38.276%
2026-08-03	2.9200	3.1000	2.7500	2.8300	+2.909%	70	5,309	-36.749%
2026-07-31	4.3000	4.3000	2.6900	2.7500	-25.676%	1,022	5,293	-34.909%
2026-07-30	3.3000	3.7000	3.3000	3.7000	+7.872%	137	4,767	-51.622%
2026-07-29	3.3900	3.5000	3.3900	3.4300	-1.437%	72	4,633	-47.813%
2026-07-28	3.3800	3.5000	3.2000	3.4800	-2.793%	85	4,613	-48.563%
2026-07-27	3.6500	3.6600	3.5000	3.5800	+6.866%	21	4,583	-50.000%
2026-07-24	3.5500	3.5500	3.2300	3.3500	-5.634%	161	4,578	-46.567%
2026-07-23	3.7200	3.7200	3.5500	3.5500	-11.250%	155	4,580	-49.577%
2026-07-22	4.3000	4.3000	4.0000	4.0000	-2.439%	25	4,654	-55.250%
2026-07-21	4.1000	4.1000	4.1000	4.1000	+1.737%	1	4,654	-56.341%
2026-07-20	4.0600	4.0600	4.0300	4.0300	-2.892%	4	4,654	-55.583%
2026-07-17	3.7000	4.1500	3.7000	4.1500	+9.211%	538	4,654	-56.867%
2026-07-16	4.2000	4.2000	3.8000	3.8000	-16.484%	17	4,327	-52.895%
2026-07-15	5.0500	5.0500	4.5000	4.5500	+16.071%	26	4,334	-60.659%
2026-07-14	4.2000	4.2000	3.9200	3.9200	-4.390%	21	4,338	-54.337%
2026-07-13	4.2500	4.2500	4.0000	4.1000	-10.870%	14	4,337	-56.341%
2026-07-10	4.9600	5.1000	4.6000	4.6000	-2.128%	533	4,331	-61.087%
2026-07-09	4.5500	4.8000	4.5000	4.7000	+17.500%	150	4,193	-61.915%
2026-07-08	3.4000	4.0000	3.4000	4.0000	+8.108%	124	4,171	-55.250%
2026-07-07	4.2500	4.7300	3.7000	3.7000	-38.843%	101	4,054	-51.622%
2026-07-06	5.3500	6.0500	5.3500	6.0500	+18.627%	111	4,051	-70.413%
2026-07-02	4.5000	6.0000	4.5000	5.1000	+18.605%	176	4,218	-64.902%
2026-07-01	4.1000	4.3400	4.1000	4.3000	+1.176%	75	4,218	-58.372%
2026-06-30	3.8500	4.3000	3.8500	4.2500	+13.333%	60	4,249	-57.882%
2026-06-29	3.2500	3.9100	3.2500	3.7500	+19.048%	691	4,268	-52.267%
2026-06-26	3.0400	3.2500	3.0400	3.1500	+14.964%	703	4,762	-43.175%
2026-06-25	2.7500	2.7500	2.7000	2.7400	+1.481%	40	4,122	-34.672%
2026-06-24	2.9500	3.0500	2.7000	2.7000	-8.475%	195	4,118	-33.704%
2026-06-23	3.0000	3.1500	2.9500	2.9500	-6.349%	136	4,069	-39.322%
2026-06-22	3.8700	3.8700	3.1500	3.1500	-14.865%	44	3,967	-43.175%
2026-06-18	3.8500	3.8500	3.7000	3.7000	-3.896%	4	3,933	-51.622%
2026-06-17	3.8000	4.0400	3.7000	3.8500	+6.944%	19	3,933	-53.506%
2026-06-16	3.6500	3.6500	3.6000	3.6000	-11.111%	78	3,933	-50.278%
2026-06-15	4.3500	4.3700	3.9700	4.0500	-1.220%	40	3,826	-55.802%
2026-06-12	3.6000	4.1000	3.4000	4.1000	+18.841%	73	3,826	-56.341%
2026-06-11	3.1600	3.4500	3.1600	3.4500	+14.238%	26	3,826	-48.116%
2026-06-10	3.5000	3.5000	3.0000	3.0200	-18.378%	418	3,805	-40.728%
2026-06-09	4.0000	4.0000	3.2900	3.7000	-15.909%	110	3,826	-51.622%
2026-06-08	4.6000	4.6000	4.4000	4.4000	+12.821%	5	3,857	-59.318%
2026-06-05	4.7500	4.8000	3.8500	3.9000	-20.408%	165	3,857	-54.103%
2026-06-04	4.9200	5.2100	4.8000	4.9000	-3.922%	106	3,876	-63.469%
2026-06-03	4.7000	5.2500	4.2600	5.1000	+15.909%	1,478	3,920	-64.902%
2026-06-02	4.3500	4.7000	4.1800	4.4000	+3.529%	222	3,961	-59.318%
2026-06-01	4.0000	4.4500	3.8500	4.2500	+14.865%	184	3,981	-57.882%
2026-05-29	3.1600	4.0000	3.1600	3.7000	+19.741%	363	4,072	-51.622%
2026-05-28	2.9000	3.1500	2.9000	3.0900	+5.822%	162	3,941	-42.071%
2026-05-27	2.8000	2.9900	2.8000	2.9200	+5.797%	44	3,990	-38.699%
2026-05-26	2.7700	2.9000	2.7500	2.7600	+4.151%	45	4,008	-35.145%
2026-05-22	2.7200	2.7500	2.6500	2.6500	0.000%	26	4,037	-32.453%
2026-05-21	2.5500	2.7700	2.4400	2.6500	+8.163%	41	4,044	-32.453%
2026-05-20	2.0300	2.4500	2.0300	2.4500	+21.287%	43	4,044	-26.939%
2026-05-19	2.1000	2.1000	1.9600	2.0200	-5.164%	1,119	4,984	-11.386%
2026-05-18	2.2000	2.4400	2.0800	2.1300	-11.618%	1,124	4,984	-15.962%
2026-05-15	2.4900	2.4900	2.3500	2.4100	-9.057%	962	4,984	-25.726%
2026-05-14	2.9000	2.9000	2.5600	2.6500	+3.922%	52	4,594	-32.453%
2026-05-13	2.3000	2.6500	2.3000	2.5500	+0.394%	322	4,343	-29.804%
2026-05-12	2.4000	2.5400	2.2100	2.5400	+2.419%	1,170	4,343	-29.528%
2026-05-11	2.4800	2.6300	2.3500	2.4800	-0.402%	154	4,343	-27.823%
2026-05-08	2.5700	2.6000	2.2800	2.4900	+2.049%	359	3,600	-28.112%
2026-05-07	2.5700	2.5700	2.4300	2.4400	0.000%	442	3,454	-26.639%
2026-05-06	2.5500	2.7200	2.4400	2.4400	-6.870%	167	3,251	-26.639%
2026-05-05	2.7000	2.8800	2.6200	2.6200	-1.873%	25	3,330	-31.679%
2026-05-04	2.9800	2.9800	2.6000	2.6700	-10.101%	755	3,333	-32.959%
2026-05-01	3.3500	3.4500	2.9700	2.9700	-21.842%	246	2,846	-39.731%
2026-04-30	3.5500	3.9100	3.5500	3.8000	+4.396%	31	2,846	-52.895%
2026-04-29	3.7500	3.7500	3.5800	3.6400	-0.274%	44	2,822	-50.824%
2026-04-28	3.6500	3.6500	3.6200	3.6500	-10.319%	58	2,791	-50.959%
2026-04-27	4.0600	4.0700	3.7500	4.0700	+4.359%	149	2,766	-56.020%
2026-04-24	4.0000	4.0100	3.7000	3.9000	-3.941%	72	2,747	-54.103%
2026-04-23	4.4000	4.4000	4.0000	4.0600	-13.062%	158	2,728	-55.911%
2026-04-22	4.4000	4.8200	4.4000	4.6700	+9.882%	214	2,733	-61.670%
2026-04-21	4.5000	4.5000	4.0100	4.2500	+2.410%	26	2,799	-57.882%
2026-04-20	4.1000	4.1500	3.9800	4.1500	-3.263%	45	2,799	-56.867%
2026-04-17	4.2000	4.5000	4.1000	4.2900	+5.405%	162	2,793	-58.275%
2026-04-16	3.9000	4.1500	3.9000	4.0700	+7.672%	28	2,735	-56.020%
2026-04-15	3.5500	3.9000	3.3500	3.7800	+0.800%	60	2,722	-52.646%
2026-04-14	3.6000	3.7500	3.5000	3.7500	+6.534%	70	2,716	-52.267%
2026-04-13	3.4000	3.5500	3.3100	3.5200	+5.389%	78	2,741	-49.148%
2026-04-10	3.5000	3.5000	3.3100	3.3400	+4.050%	52	2,674	-46.407%
2026-04-09	3.1500	3.3000	3.0600	3.2100	+3.548%	89	2,662	-44.237%
2026-04-08	3.3000	3.3000	3.0500	3.1000	0.000%	133	2,702	-42.258%
2026-04-07	3.0000	3.1000	2.8500	3.1000	-4.908%	91	2,626	-42.258%
2026-04-06	3.4000	3.5500	3.1500	3.2600	-0.306%	15	2,552	-45.092%
2026-04-02	3.0400	3.4500	3.0000	3.2700	+3.481%	380	2,445	-45.260%
2026-04-01	3.5500	3.5500	3.1600	3.1600	-3.067%	6	2,445	-43.354%
2026-03-31	3.2000	3.4500	3.0500	3.2600	+10.508%	91	2,446	-45.092%
2026-03-30	3.1700	3.4000	2.9500	2.9500	-6.349%	34	2,367	-39.322%
2026-03-27	3.3500	3.4000	3.1500	3.1500	-4.545%	31	2,344	-43.175%
2026-03-26	3.6000	3.6500	3.3000	3.3000	-8.333%	119	2,362	-45.758%
2026-03-25	3.9500	3.9500	3.6000	3.6000	-4.255%	106	2,337	-50.278%
2026-03-24	3.8200	3.8200	3.4500	3.7600	-6.000%	6	2,415	-52.394%
2026-03-23	3.6000	4.0000	3.5500	4.0000	+21.212%	230	2,411	-55.250%
2026-03-20	3.9000	3.9000	3.2500	3.3000	-13.158%	885	2,617	-45.758%
2026-03-19	4.3000	4.5000	3.7000	3.8000	+5.850%	402	2,383	-52.895%
2026-03-18	3.6600	3.6600	3.5900	3.5900	-2.180%	191	2,140	-50.139%
2026-03-17	3.5000	3.9500	3.5000	3.6700	+7.941%	5	2,021	-51.226%
2026-03-16	3.3000	3.4200	3.3000	3.4000	+7.937%	25	2,022	-47.353%
2026-03-13	3.4500	3.5000	3.1500	3.1500	-12.500%	78	2,031	-43.175%
2026-03-12	4.3000	4.3000	3.6000	3.6000	-11.111%	136	2,090	-50.278%
2026-03-11	4.3500	4.3500	4.0500	4.0500	-7.110%	16	2,117	-55.802%
2026-03-10	4.6000	4.6000	4.3600	4.3600	+12.661%	22	2,106	-58.945%
2026-03-09	3.5500	3.8700	3.5500	3.8700	+5.450%	5	2,109	-53.747%
2026-03-06	3.4500	3.7000	3.4500	3.6700	+6.069%	37	2,114	-51.226%
2026-03-05	3.4000	3.4600	3.3500	3.4600	+4.532%	54	2,100	-48.266%
2026-03-04	3.5400	3.5400	3.3100	3.3100	+4.088%	34	2,112	-45.921%
2026-03-02	3.4000	3.4000	3.1800	3.1800	-9.143%	3	2,090	-43.711%
2026-02-27	3.6500	3.6500	3.5000	3.5000	-5.914%	4	2,093	-48.857%
2026-02-26	3.7000	3.7200	3.7000	3.7200	-2.105%	6	2,091	-51.882%
2026-02-25	3.8100	3.9500	3.7500	3.8000	+2.703%	29	2,093	-52.895%
2026-02-24	3.5500	3.8000	3.5500	3.7000	+4.225%	42	2,093	-51.622%
2026-02-23	3.5500	3.5700	3.4500	3.5500	-2.740%	7	2,068	-49.577%
2026-02-20	3.8500	3.8600	3.6500	3.6500	-6.410%	6	2,064	-50.959%
2026-02-19	3.5500	3.9000	3.5500	3.9000	-9.091%	3	2,061	-54.103%
2026-02-18	4.5600	4.5600	4.2900	4.2900	-8.723%	13	2,062	-58.275%
2026-02-17	5.1000	5.1000	4.5200	4.7000	-12.963%	131	2,060	-61.915%
2026-02-13	5.0000	5.6000	4.6000	5.4000	+71.429%	249	1,970	-66.852%
2026-02-12	3.5300	3.5300	3.1500	3.1500	+6.419%	114	1,970	-43.175%
2026-02-11	3.5000	3.6000	2.9600	2.9600	-21.067%	15	1,967	-39.527%
2026-02-10	3.8500	4.0200	3.7500	3.7500	+4.749%	34	1,965	-52.267%
2026-02-09	3.3300	3.8500	3.3300	3.5800	-0.556%	131	1,935	-50.000%
2026-02-06	3.0700	3.6200	3.0500	3.6000	+20.000%	72	1,939	-50.278%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-7.692%	1	1,874	-40.333%
2026-02-04	3.3000	3.3000	3.2000	3.2500	+4.839%	4	1,873	-44.923%
2026-02-03	3.4500	3.4500	3.1000	3.1000	-8.824%	135	1,869	-42.258%
2026-02-02	3.2000	3.5500	3.2000	3.4000	0.000%	1,511	1,850	-47.353%
2026-01-30	3.7200	3.7200	3.4000	3.4000	-9.814%	1,668	2,528	-47.353%
2026-01-29	3.8500	3.8500	3.7700	3.7700	+1.617%	12	979	-52.520%
2026-01-28	3.8000	3.8000	3.7100	3.7100	-0.536%	15	969	-51.752%
2026-01-27	4.0000	4.0000	3.6800	3.7300	-6.750%	799	954	-52.011%
2026-01-26	4.1000	4.1500	4.0000	4.0000	-4.762%	27	155	-55.250%
2026-01-23	4.4000	4.4000	4.2000	4.2000	-4.545%	16	134	-57.381%
2026-01-22	4.6500	4.6500	4.4000	4.4000	0.000%	118	118	-59.318%