Dark

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

EOD

Oct 1, 2026

1.42-11.250%(-0.18)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4200	1.4200	1.4200	1.4200	-11.250%	14	1,511	0.000%
2026-09-29	1.6000	1.6000	1.6000	1.6000	+10.345%	3	1,524	-11.250%
2026-09-28	1.6000	1.6000	1.4500	1.4500	-12.121%	97	1,524	-2.069%
2026-09-24	1.6500	1.6500	1.6500	1.6500	+9.272%	1	1,522	-13.939%
2026-09-23	1.5000	1.5100	1.5000	1.5100	-6.790%	7	1,522	-5.960%
2026-09-22	1.6200	1.6200	1.6200	1.6200	-5.263%	1	1,520	-12.346%
2026-09-21	1.7500	1.7600	1.7100	1.7100	+6.875%	23	1,520	-16.959%
2026-09-18	1.5500	1.6000	1.5400	1.6000	-13.043%	9	1,505	-11.250%
2026-09-17	1.8400	2.0200	1.8400	1.8400	+15.723%	7	1,500	-22.826%
2026-09-16	1.7100	1.7100	1.5900	1.5900	-20.500%	7	1,500	-10.692%
2026-09-14	2.0000	2.0000	2.0000	2.0000	-9.091%	4	1,495	-29.000%
2026-09-09	2.2000	2.2000	2.2000	2.2000	+12.821%	1	1,495	-35.455%
2026-09-04	1.9500	1.9500	1.9500	1.9500	-4.412%	10	1,495	-27.179%
2026-09-03	2.0000	2.0400	2.0000	2.0400	-2.392%	13	1,495	-30.392%
2026-08-28	2.3200	2.3200	2.0900	2.0900	-15.041%	29	1,495	-32.057%
2026-08-27	2.5000	2.5000	2.4600	2.4600	-5.019%	13	1,500	-42.276%
2026-08-24	2.6200	2.6200	2.5900	2.5900	-4.428%	4	1,500	-45.174%
2026-08-21	2.5400	2.7100	2.5400	2.7100	+23.182%	59	1,501	-47.601%
2026-08-20	2.2400	2.2400	2.2000	2.2000	+2.804%	2	1,556	-35.455%
2026-08-19	1.8800	2.1400	1.8800	2.1400	+29.697%	4	1,556	-33.645%
2026-08-18	1.6500	1.6500	1.6500	1.6500	-8.333%	5	1,556	-13.939%
2026-08-17	1.8800	1.9300	1.8000	1.8000	-13.043%	14	1,551	-21.111%
2026-08-14	2.2000	2.2000	2.0700	2.0700	-10.390%	71	1,560	-31.401%
2026-08-13	2.3100	2.3100	2.3100	2.3100	-5.714%	2	1,564	-38.528%
2026-08-12	2.4100	2.4500	2.4100	2.4500	-0.810%	8	1,564	-42.041%
2026-08-11	2.4700	2.4700	2.4700	2.4700	+1.230%	2	1,565	-42.510%
2026-08-10	2.4300	2.4600	2.4300	2.4400	0.000%	19	1,563	-41.803%
2026-08-07	2.4500	2.5500	2.4400	2.4400	+4.721%	14	1,564	-41.803%
2026-08-06	2.3300	2.3300	2.3300	2.3300	-3.320%	5	1,562	-39.056%
2026-08-04	2.3500	2.6200	2.3500	2.4100	0.000%	18	1,557	-41.079%
2026-08-03	2.4100	2.4100	2.4100	2.4100	+2.991%	13	1,556	-41.079%
2026-07-31	2.5300	2.6700	2.3400	2.3400	-22.259%	17	1,556	-39.316%
2026-07-30	3.0100	3.0100	3.0100	3.0100	+0.333%	4	1,550	-52.824%
2026-07-28	2.8000	3.0000	2.7500	3.0000	0.000%	120	1,546	-52.667%
2026-07-27	3.0000	3.0700	3.0000	3.0000	+6.762%	18	1,536	-52.667%
2026-07-24	2.8100	2.8100	2.8100	2.8100	-18.551%	30	1,537	-49.466%
2026-07-22	3.4000	3.4500	3.4000	3.4500	-1.429%	101	1,567	-58.841%
2026-07-17	3.3000	3.5000	3.3000	3.5000	-12.500%	108	1,579	-59.429%
2026-07-15	4.2000	4.4000	4.0000	4.0000	+9.589%	16	1,556	-64.500%
2026-07-14	3.7000	3.7000	3.6500	3.6500	-8.750%	150	1,561	-61.096%
2026-07-10	4.3000	4.4200	4.0000	4.0000	+3.896%	25	1,528	-64.500%
2026-07-09	4.0000	4.1500	3.8500	3.8500	+17.021%	7	1,510	-63.117%
2026-07-08	3.0000	3.2900	3.0000	3.2900	-6.268%	76	1,509	-56.839%
2026-07-07	3.9500	3.9500	3.5100	3.5100	-33.774%	17	1,527	-59.544%
2026-07-06	5.0700	5.3000	5.0700	5.3000	+19.101%	25	1,532	-73.208%
2026-07-02	4.0000	5.2000	4.0000	4.4500	+19.303%	219	1,521	-68.090%
2026-07-01	3.7300	3.7300	3.7300	3.7300	+5.070%	1	1,521	-61.930%
2026-06-30	3.5500	3.6400	3.5500	3.5500	+5.970%	9	1,521	-60.000%
2026-06-29	3.0100	3.3500	3.0100	3.3500	+26.415%	18	1,524	-57.612%
2026-06-26	2.5300	2.8000	2.5300	2.6500	+10.417%	12	1,530	-46.415%
2026-06-25	2.3500	2.4000	2.3000	2.4000	-1.235%	14	1,533	-40.833%
2026-06-24	2.3000	2.4300	2.3000	2.4300	-4.706%	8	1,535	-41.564%
2026-06-23	2.5500	2.5500	2.5500	2.5500	-4.851%	1	1,537	-44.314%
2026-06-22	3.0000	3.0000	2.6800	2.6800	-18.788%	37	1,536	-47.015%
2026-06-17	3.3000	3.3000	3.3000	3.3000	+4.762%	1	1,521	-56.970%
2026-06-16	3.3200	3.3500	3.0000	3.1500	-7.353%	8	1,521	-54.921%
2026-06-15	3.4000	3.4000	3.4000	3.4000	-5.556%	10	1,528	-58.235%
2026-06-12	3.0000	3.6000	3.0000	3.6000	+20.805%	8	1,528	-60.556%
2026-06-11	2.9200	2.9800	2.5600	2.9800	+11.610%	7	1,528	-52.349%
2026-06-10	3.1500	3.1500	2.6700	2.6700	-33.747%	21	1,523	-46.816%
2026-06-08	4.0300	4.0300	4.0300	4.0300	-11.429%	2	1,517	-64.764%
2026-06-04	4.2800	4.5500	4.2800	4.5500	+7.059%	7	1,517	-68.791%
2026-06-03	4.2500	4.2500	4.1500	4.2500	+7.595%	13	1,517	-66.588%
2026-06-02	3.9500	3.9500	3.9500	3.9500	+2.597%	3	1,530	-64.051%
2026-06-01	3.3000	3.9000	3.3000	3.8500	+16.667%	146	1,533	-63.117%
2026-05-29	3.0000	3.6000	3.0000	3.3000	+22.222%	47	1,447	-56.970%
2026-05-28	2.7700	2.7700	2.6500	2.7000	+8.434%	14	1,420	-47.407%
2026-05-27	2.3800	2.4900	2.3800	2.4900	+3.750%	11	1,414	-42.972%
2026-05-26	2.4000	2.4000	2.4000	2.4000	+4.348%	2	1,404	-40.833%
2026-05-22	2.3000	2.3000	2.3000	2.3000	+1.770%	1	1,406	-38.261%
2026-05-21	2.3300	2.3300	2.2600	2.2600	+22.162%	3	1,405	-37.168%
2026-05-20	1.8500	1.8500	1.8500	1.8500	+7.558%	1	1,405	-23.243%
2026-05-19	1.7500	1.7500	1.5500	1.7200	-5.495%	8	1,407	-17.442%
2026-05-18	2.0300	2.0300	1.8100	1.8200	-19.111%	20	1,407	-21.978%
2026-05-14	2.1200	2.3100	2.1200	2.2500	+4.167%	16	1,407	-36.889%
2026-05-13	2.0900	2.1600	2.0900	2.1600	+7.463%	8	1,391	-34.259%
2026-05-12	2.0000	2.0100	1.9300	2.0100	0.000%	12	1,391	-29.353%
2026-05-11	2.0800	2.1000	2.0100	2.0100	+2.551%	103	1,391	-29.353%
2026-05-08	2.1200	2.1500	1.9600	1.9600	-5.314%	29	1,371	-27.551%
2026-05-07	2.1500	2.1500	2.0700	2.0700	-8.407%	10	1,367	-31.401%
2026-05-06	2.2600	2.2600	2.2600	2.2600	+0.893%	1	1,363	-37.168%
2026-05-05	2.2400	2.2400	2.2400	2.2400	+0.448%	3	1,362	-36.607%
2026-05-04	2.5600	2.5600	2.2300	2.2300	-12.891%	84	1,363	-36.323%
2026-05-01	2.7500	2.7500	2.5600	2.5600	-24.706%	151	1,391	-44.531%
2026-04-30	3.1000	3.4000	3.1000	3.4000	+12.583%	8	1,391	-58.235%
2026-04-29	3.1000	3.1000	3.0200	3.0200	-4.127%	6	1,393	-52.980%
2026-04-28	3.4000	3.4000	3.1500	3.1500	-10.000%	22	1,390	-54.921%
2026-04-27	3.4500	3.5000	3.4500	3.5000	+2.941%	2	1,389	-59.429%
2026-04-24	3.3500	3.4300	3.2100	3.4000	-6.849%	137	1,389	-58.235%
2026-04-23	3.7000	3.7000	3.4500	3.6500	-8.750%	81	1,399	-61.096%
2026-04-22	3.9000	4.0400	3.6500	4.0000	+9.589%	28	1,438	-64.500%
2026-04-21	3.6500	3.6500	3.6500	3.6500	+2.817%	1	1,453	-61.096%
2026-04-20	3.5000	3.5500	3.5000	3.5500	-8.974%	30	1,453	-60.000%
2026-04-17	3.8000	3.9000	3.8000	3.9000	+11.429%	14	1,443	-63.590%
2026-04-16	3.4200	3.5000	3.3000	3.5000	+21.951%	15	1,449	-59.429%
2026-04-14	3.4000	3.4000	2.8700	2.8700	-4.333%	163	1,449	-50.523%
2026-04-13	3.0000	3.0000	3.0000	3.0000	+7.143%	1	1,457	-52.667%
2026-04-09	2.7000	2.8000	2.6400	2.8000	-5.724%	661	1,457	-49.286%
2026-04-08	2.8700	2.9700	2.8700	2.9700	+16.471%	3	1,940	-52.189%
2026-04-07	2.5200	2.7200	2.5200	2.5500	-6.934%	6	1,938	-44.314%
2026-04-01	2.7400	2.7400	2.7400	2.7400	+3.008%	1	1,932	-48.175%
2026-03-30	2.6600	2.6600	2.6600	2.6600	-7.958%	1	1,932	-46.617%
2026-03-27	3.1000	3.1000	2.7000	2.8900	-4.305%	635	1,931	-50.865%
2026-03-26	3.0200	3.0200	3.0200	3.0200	-12.464%	1	1,346	-52.980%
2026-03-25	3.4500	3.4500	3.4500	3.4500	+4.545%	1	1,346	-58.841%
2026-03-23	3.0900	3.5100	3.0300	3.3000	+13.402%	2,302	1,345	-56.970%
2026-03-20	3.0000	3.0000	2.8600	2.9100	-8.491%	940	2,530	-51.203%
2026-03-19	4.0000	4.1000	3.1800	3.1800	-0.625%	660	1,590	-55.346%
2026-03-18	3.1000	3.2000	2.9500	3.2000	+8.475%	1,176	1,667	-55.625%
2026-03-16	2.8400	2.9500	2.8400	2.9500	-3.279%	451	604	-51.864%
2026-03-13	3.0500	3.0500	2.9800	3.0500	-4.688%	5	172	-53.443%
2026-03-12	3.2800	3.5000	3.2000	3.2000	-13.514%	55	172	-55.625%
2026-03-10	3.7000	3.7000	3.7000	3.7000	+15.625%	1	118	-61.622%
2026-03-09	3.1000	3.2000	3.1000	3.2000	+7.023%	3	97	-55.625%
2026-03-06	2.9800	2.9900	2.9800	2.9900	-1.967%	2	96	-52.508%
2026-03-05	3.0500	3.0500	3.0500	3.0500	+0.993%	1	96	-53.443%
2026-03-04	3.0500	3.0500	3.0200	3.0200	-0.984%	15	96	-52.980%
2026-03-03	3.0500	3.0500	3.0500	3.0500	-8.133%	1	84	-53.443%
2026-02-25	3.3200	3.3200	3.3200	3.3200	+2.154%	40	44	-57.229%
2026-02-24	3.3000	3.3000	3.2500	3.2500	+0.932%	43	44	-56.308%
2026-02-19	3.2200	3.2200	3.2200	3.2200	0.000%	1	1	-55.901%