Dark

RIVN20270617C22
RIVN Jun 17 2027 22.00 Call (RIVN270617C00022000)
option OPRA

EOD

Jul 22, 2026

3.45-1.429%(-0.05)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.4000	3.4500	3.4000	3.4500	-1.429%	101	1,567	0.000%
2026-07-17	3.3000	3.5000	3.3000	3.5000	-12.500%	108	1,579	-1.429%
2026-07-15	4.2000	4.4000	4.0000	4.0000	+9.589%	16	1,556	-13.750%
2026-07-14	3.7000	3.7000	3.6500	3.6500	-8.750%	150	1,561	-5.479%
2026-07-10	4.3000	4.4200	4.0000	4.0000	+3.896%	25	1,528	-13.750%
2026-07-09	4.0000	4.1500	3.8500	3.8500	+17.021%	7	1,510	-10.390%
2026-07-08	3.0000	3.2900	3.0000	3.2900	-6.268%	76	1,509	+4.863%
2026-07-07	3.9500	3.9500	3.5100	3.5100	-33.774%	17	1,527	-1.709%
2026-07-06	5.0700	5.3000	5.0700	5.3000	+19.101%	25	1,532	-34.906%
2026-07-02	4.0000	5.2000	4.0000	4.4500	+19.303%	219	1,521	-22.472%
2026-07-01	3.7300	3.7300	3.7300	3.7300	+5.070%	1	1,521	-7.507%
2026-06-30	3.5500	3.6400	3.5500	3.5500	+5.970%	9	1,521	-2.817%
2026-06-29	3.0100	3.3500	3.0100	3.3500	+26.415%	18	1,524	+2.985%
2026-06-26	2.5300	2.8000	2.5300	2.6500	+10.417%	12	1,530	+30.189%
2026-06-25	2.3500	2.4000	2.3000	2.4000	-1.235%	14	1,533	+43.750%
2026-06-24	2.3000	2.4300	2.3000	2.4300	-4.706%	8	1,535	+41.975%
2026-06-23	2.5500	2.5500	2.5500	2.5500	-4.851%	1	1,537	+35.294%
2026-06-22	3.0000	3.0000	2.6800	2.6800	-18.788%	37	1,536	+28.731%
2026-06-17	3.3000	3.3000	3.3000	3.3000	+4.762%	1	1,521	+4.545%
2026-06-16	3.3200	3.3500	3.0000	3.1500	-7.353%	8	1,521	+9.524%
2026-06-15	3.4000	3.4000	3.4000	3.4000	-5.556%	10	1,528	+1.471%
2026-06-12	3.0000	3.6000	3.0000	3.6000	+20.805%	8	1,528	-4.167%
2026-06-11	2.9200	2.9800	2.5600	2.9800	+11.610%	7	1,528	+15.772%
2026-06-10	3.1500	3.1500	2.6700	2.6700	-33.747%	21	1,523	+29.213%
2026-06-08	4.0300	4.0300	4.0300	4.0300	-11.429%	2	1,517	-14.392%
2026-06-04	4.2800	4.5500	4.2800	4.5500	+7.059%	7	1,517	-24.176%
2026-06-03	4.2500	4.2500	4.1500	4.2500	+7.595%	13	1,517	-18.824%
2026-06-02	3.9500	3.9500	3.9500	3.9500	+2.597%	3	1,530	-12.658%
2026-06-01	3.3000	3.9000	3.3000	3.8500	+16.667%	146	1,533	-10.390%
2026-05-29	3.0000	3.6000	3.0000	3.3000	+22.222%	47	1,447	+4.545%
2026-05-28	2.7700	2.7700	2.6500	2.7000	+8.434%	14	1,420	+27.778%
2026-05-27	2.3800	2.4900	2.3800	2.4900	+3.750%	11	1,414	+38.554%
2026-05-26	2.4000	2.4000	2.4000	2.4000	+4.348%	2	1,404	+43.750%
2026-05-22	2.3000	2.3000	2.3000	2.3000	+1.770%	1	1,406	+50.000%
2026-05-21	2.3300	2.3300	2.2600	2.2600	+22.162%	3	1,405	+52.655%
2026-05-20	1.8500	1.8500	1.8500	1.8500	+7.558%	1	1,405	+86.486%
2026-05-19	1.7500	1.7500	1.5500	1.7200	-5.495%	8	1,407	+100.581%
2026-05-18	2.0300	2.0300	1.8100	1.8200	-19.111%	20	1,407	+89.560%
2026-05-14	2.1200	2.3100	2.1200	2.2500	+4.167%	16	1,407	+53.333%
2026-05-13	2.0900	2.1600	2.0900	2.1600	+7.463%	8	1,391	+59.722%
2026-05-12	2.0000	2.0100	1.9300	2.0100	0.000%	12	1,391	+71.642%
2026-05-11	2.0800	2.1000	2.0100	2.0100	+2.551%	103	1,391	+71.642%
2026-05-08	2.1200	2.1500	1.9600	1.9600	-5.314%	29	1,371	+76.020%
2026-05-07	2.1500	2.1500	2.0700	2.0700	-8.407%	10	1,367	+66.667%
2026-05-06	2.2600	2.2600	2.2600	2.2600	+0.893%	1	1,363	+52.655%
2026-05-05	2.2400	2.2400	2.2400	2.2400	+0.448%	3	1,362	+54.018%
2026-05-04	2.5600	2.5600	2.2300	2.2300	-12.891%	84	1,363	+54.709%
2026-05-01	2.7500	2.7500	2.5600	2.5600	-24.706%	151	1,391	+34.766%
2026-04-30	3.1000	3.4000	3.1000	3.4000	+12.583%	8	1,391	+1.471%
2026-04-29	3.1000	3.1000	3.0200	3.0200	-4.127%	6	1,393	+14.238%
2026-04-28	3.4000	3.4000	3.1500	3.1500	-10.000%	22	1,390	+9.524%
2026-04-27	3.4500	3.5000	3.4500	3.5000	+2.941%	2	1,389	-1.429%
2026-04-24	3.3500	3.4300	3.2100	3.4000	-6.849%	137	1,389	+1.471%
2026-04-23	3.7000	3.7000	3.4500	3.6500	-8.750%	81	1,399	-5.479%
2026-04-22	3.9000	4.0400	3.6500	4.0000	+9.589%	28	1,438	-13.750%
2026-04-21	3.6500	3.6500	3.6500	3.6500	+2.817%	1	1,453	-5.479%
2026-04-20	3.5000	3.5500	3.5000	3.5500	-8.974%	30	1,453	-2.817%
2026-04-17	3.8000	3.9000	3.8000	3.9000	+11.429%	14	1,443	-11.538%
2026-04-16	3.4200	3.5000	3.3000	3.5000	+21.951%	15	1,449	-1.429%
2026-04-14	3.4000	3.4000	2.8700	2.8700	-4.333%	163	1,449	+20.209%
2026-04-13	3.0000	3.0000	3.0000	3.0000	+7.143%	1	1,457	+15.000%
2026-04-09	2.7000	2.8000	2.6400	2.8000	-5.724%	661	1,457	+23.214%
2026-04-08	2.8700	2.9700	2.8700	2.9700	+16.471%	3	1,940	+16.162%
2026-04-07	2.5200	2.7200	2.5200	2.5500	-6.934%	6	1,938	+35.294%
2026-04-01	2.7400	2.7400	2.7400	2.7400	+3.008%	1	1,932	+25.912%
2026-03-30	2.6600	2.6600	2.6600	2.6600	-7.958%	1	1,932	+29.699%
2026-03-27	3.1000	3.1000	2.7000	2.8900	-4.305%	635	1,931	+19.377%
2026-03-26	3.0200	3.0200	3.0200	3.0200	-12.464%	1	1,346	+14.238%
2026-03-25	3.4500	3.4500	3.4500	3.4500	+4.545%	1	1,346	0.000%
2026-03-23	3.0900	3.5100	3.0300	3.3000	+13.402%	2,302	1,345	+4.545%
2026-03-20	3.0000	3.0000	2.8600	2.9100	-8.491%	940	2,530	+18.557%
2026-03-19	4.0000	4.1000	3.1800	3.1800	-0.625%	660	1,590	+8.491%
2026-03-18	3.1000	3.2000	2.9500	3.2000	+8.475%	1,176	1,667	+7.813%
2026-03-16	2.8400	2.9500	2.8400	2.9500	-3.279%	451	604	+16.949%
2026-03-13	3.0500	3.0500	2.9800	3.0500	-4.688%	5	172	+13.115%
2026-03-12	3.2800	3.5000	3.2000	3.2000	-13.514%	55	172	+7.813%
2026-03-10	3.7000	3.7000	3.7000	3.7000	+15.625%	1	118	-6.757%
2026-03-09	3.1000	3.2000	3.1000	3.2000	+7.023%	3	97	+7.813%
2026-03-06	2.9800	2.9900	2.9800	2.9900	-1.967%	2	96	+15.385%
2026-03-05	3.0500	3.0500	3.0500	3.0500	+0.993%	1	96	+13.115%
2026-03-04	3.0500	3.0500	3.0200	3.0200	-0.984%	15	96	+14.238%
2026-03-03	3.0500	3.0500	3.0500	3.0500	-8.133%	1	84	+13.115%
2026-02-25	3.3200	3.3200	3.3200	3.3200	+2.154%	40	44	+3.916%
2026-02-24	3.3000	3.3000	3.2500	3.2500	+0.932%	43	44	+6.154%
2026-02-19	3.2200	3.2200	3.2200	3.2200	0.000%	1	1	+7.143%