Dark

RIVN20270617C25
RIVN Jun 17 2027 25.00 Call (RIVN270617C00025000)
option OPRA

EOD

Jul 23, 2026

2.50-16.388%(-0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.5000	2.5000	2.5000	2.5000	-16.388%	1	10,721	0.000%
2026-07-22	2.9900	2.9900	2.9900	2.9900	+1.014%	3	10,721	-16.388%
2026-07-21	2.9600	2.9600	2.9600	2.9600	-2.951%	1	10,720	-15.541%
2026-07-20	2.9800	3.0500	2.7500	3.0500	+7.774%	18	10,720	-18.033%
2026-07-17	2.6000	2.8300	2.6000	2.8300	+6.391%	13	10,702	-11.661%
2026-07-16	2.9700	2.9700	2.6000	2.6600	-18.154%	25	10,707	-6.015%
2026-07-15	3.2400	3.3100	3.2400	3.2500	+8.333%	7	10,686	-23.077%
2026-07-14	2.7500	3.0000	2.7500	3.0000	-2.913%	53	10,682	-16.667%
2026-07-13	3.0900	3.0900	3.0900	3.0900	-4.923%	1	10,632	-19.094%
2026-07-10	3.6200	3.6200	3.2500	3.2500	-5.797%	7	10,632	-23.077%
2026-07-09	3.0000	3.4900	3.0000	3.4500	+24.101%	53	10,632	-27.536%
2026-07-08	2.5000	2.7800	2.4000	2.7800	-2.456%	354	10,633	-10.072%
2026-07-07	3.5600	3.5600	2.8500	2.8500	-37.773%	195	10,527	-12.281%
2026-07-06	3.7300	4.6100	3.7300	4.5800	+21.485%	5,077	10,534	-45.415%
2026-07-02	3.6100	4.3000	3.5300	3.7700	+25.667%	2,632	3,124	-33.687%
2026-06-30	2.9000	3.0300	2.6500	3.0000	+33.929%	347	3,124	-16.667%
2026-06-26	1.9700	2.2400	1.9700	2.2400	+16.667%	13	3,315	+11.607%
2026-06-25	1.9500	1.9500	1.9200	1.9200	+1.053%	3	3,315	+30.208%
2026-06-24	2.1000	2.1000	1.9000	1.9000	-8.213%	7	3,312	+31.579%
2026-06-23	2.0700	2.0700	2.0700	2.0700	-21.293%	45	3,306	+20.773%
2026-06-18	2.7500	2.8100	2.6300	2.6300	-5.054%	52	3,349	-4.943%
2026-06-17	2.8200	3.4500	2.7700	2.7700	+6.538%	94	3,349	-9.747%
2026-06-16	2.8000	2.8000	2.6000	2.6000	-11.263%	65	3,349	-3.846%
2026-06-15	2.9000	2.9800	2.9000	2.9300	+1.034%	67	3,347	-14.676%
2026-06-12	2.5000	2.9100	2.5000	2.9000	+30.631%	128	3,347	-13.793%
2026-06-11	2.2200	2.2200	2.2200	2.2200	-13.953%	1	3,347	+12.613%
2026-06-10	2.5000	2.5800	2.5000	2.5800	+7.500%	36	3,347	-3.101%
2026-06-09	2.4000	2.4000	2.4000	2.4000	-21.053%	6	3,312	+4.167%
2026-06-08	2.9000	3.3500	2.9000	3.0400	+8.571%	137	3,312	-17.763%
2026-06-05	3.1500	3.1500	2.8000	2.8000	-28.934%	115	3,382	-10.714%
2026-06-04	3.4600	3.9500	3.4000	3.9400	+5.914%	193	3,487	-36.548%
2026-06-03	3.4600	3.8000	3.4000	3.7200	+14.815%	79	3,438	-32.796%
2026-06-02	3.1000	3.5000	3.1000	3.2400	+4.180%	108	3,422	-22.840%
2026-06-01	2.5900	3.3000	2.5900	3.1100	+6.507%	253	3,361	-19.614%
2026-05-29	2.7100	2.9200	2.7100	2.9200	+37.736%	16	3,245	-14.384%
2026-05-28	2.1100	2.2400	2.1100	2.1200	+0.952%	417	3,238	+17.925%
2026-05-27	2.0100	2.1000	2.0100	2.1000	+8.808%	52	2,946	+19.048%
2026-05-26	1.9500	1.9600	1.9300	1.9300	+1.047%	743	2,896	+29.534%
2026-05-22	1.9000	1.9100	1.9000	1.9100	+12.353%	3	2,760	+30.890%
2026-05-21	1.8300	1.8300	1.7000	1.7000	0.000%	4	2,761	+47.059%
2026-05-20	1.4500	1.7000	1.4200	1.7000	+21.429%	45	2,761	+47.059%
2026-05-19	1.4300	1.4300	1.4000	1.4000	-4.762%	7	2,717	+78.571%
2026-05-18	1.5000	1.5400	1.4400	1.4700	-8.125%	141	2,717	+70.068%
2026-05-15	1.6400	1.6500	1.6000	1.6000	-11.111%	176	2,717	+56.250%
2026-05-14	1.8000	1.8000	1.8000	1.8000	+2.857%	2	2,553	+38.889%
2026-05-13	1.6700	1.7500	1.6700	1.7500	+10.759%	5	2,550	+42.857%
2026-05-12	1.5600	1.7700	1.5600	1.5800	-5.389%	16	2,550	+58.228%
2026-05-11	1.6200	1.6700	1.6200	1.6700	+11.333%	6	2,550	+49.701%
2026-05-08	1.5900	1.9500	1.5000	1.5000	-11.765%	106	2,554	+66.667%
2026-05-07	1.8000	1.8000	1.6600	1.7000	-6.593%	30	2,515	+47.059%
2026-05-06	1.8000	1.8700	1.8000	1.8200	+4.000%	17	2,510	+37.363%
2026-05-05	1.8200	2.0600	1.7500	1.7500	-8.854%	12	2,509	+42.857%
2026-05-04	1.9000	1.9600	1.9000	1.9200	-5.419%	1,087	2,505	+30.208%
2026-05-01	2.3700	2.3700	1.9000	2.0300	-26.449%	83	1,510	+23.153%
2026-04-30	2.6500	2.8200	2.6500	2.7600	+6.977%	89	1,510	-9.420%
2026-04-28	2.6700	2.6700	2.5800	2.5800	-9.790%	8	1,425	-3.101%
2026-04-27	2.8300	2.8800	2.7700	2.8600	+7.519%	99	1,425	-12.587%
2026-04-24	2.8500	2.8500	2.6600	2.6600	-9.831%	7	1,424	-6.015%
2026-04-23	3.1000	3.3000	2.9500	2.9500	-15.714%	678	1,424	-15.254%
2026-04-22	3.2100	3.5000	3.1500	3.5000	+17.057%	49	1,932	-28.571%
2026-04-21	3.0500	3.0500	2.9900	2.9900	+3.103%	4	1,919	-16.388%
2026-04-20	2.8000	2.9000	2.8000	2.9000	-1.695%	80	1,919	-13.793%
2026-04-17	3.0400	3.2500	2.9500	2.9500	+4.982%	86	1,954	-15.254%
2026-04-16	2.7300	2.8100	2.7300	2.8100	+2.182%	12	1,915	-11.032%
2026-04-15	2.6000	2.7500	2.5600	2.7500	+12.245%	48	1,905	-9.091%
2026-04-14	2.5400	2.6000	2.4500	2.4500	-2.000%	23	1,866	+2.041%
2026-04-13	2.5000	2.5000	2.5000	2.5000	+10.619%	100	1,851	0.000%
2026-04-10	2.4900	2.4900	2.2600	2.2600	+5.607%	641	1,751	+10.619%
2026-04-09	2.2000	2.2100	2.1400	2.1400	0.000%	43	1,245	+16.822%
2026-04-08	2.2600	2.2600	2.1400	2.1400	+2.392%	3	1,272	+16.822%
2026-04-07	2.0800	2.1500	2.0300	2.0900	-4.128%	676	1,271	+19.617%
2026-04-06	2.5200	2.5200	2.1800	2.1800	-4.803%	30	606	+14.679%
2026-04-02	2.3000	2.3000	2.2900	2.2900	+2.232%	2	604	+9.170%
2026-03-31	2.2700	2.2700	2.1600	2.2400	+5.660%	6	604	+11.607%
2026-03-30	2.1200	2.1200	2.1200	2.1200	-4.933%	1	601	+17.925%
2026-03-27	2.3900	2.3900	2.2200	2.2300	-5.106%	25	600	+12.108%
2026-03-26	2.3500	2.3500	2.3500	2.3500	-10.985%	3	599	+6.383%
2026-03-25	2.6000	2.6400	2.6000	2.6400	-5.714%	35	599	-5.303%
2026-03-23	2.6300	2.8000	2.6300	2.8000	+12.000%	10	564	-10.714%
2026-03-20	2.4700	2.5000	2.4700	2.5000	-11.972%	4	567	0.000%
2026-03-19	2.6000	3.4000	2.6000	2.8400	+20.339%	169	566	-11.972%
2026-03-18	2.4700	2.4700	2.3600	2.3600	+1.288%	51	485	+5.932%
2026-03-16	2.3300	2.3300	2.3300	2.3300	+1.747%	1	435	+7.296%
2026-03-13	2.5500	2.5500	2.2800	2.2900	-17.329%	106	434	+9.170%
2026-03-12	2.7700	2.7700	2.7700	2.7700	-3.484%	1	336	-9.747%
2026-03-11	2.9500	2.9500	2.8700	2.8700	-10.313%	6	336	-12.892%
2026-03-10	4.5000	4.5000	3.0500	3.2000	+16.364%	117	334	-21.875%
2026-03-09	2.5600	2.8200	2.5600	2.7500	+5.364%	54	335	-9.091%
2026-03-06	2.4800	2.6500	2.4800	2.6100	+5.242%	16	282	-4.215%
2026-03-02	2.4800	2.4800	2.4800	2.4800	-2.362%	1	279	+0.806%
2026-02-27	2.5200	2.5800	2.5000	2.5400	-4.511%	272	279	-1.575%
2026-02-26	2.7700	2.8000	2.6600	2.6600	-4.317%	63	185	-6.015%
2026-02-25	2.7600	2.8800	2.7100	2.7800	-3.472%	27	192	-10.072%
2026-02-20	3.0500	3.0500	2.6600	2.8800	+4.348%	37	192	-13.194%
2026-02-19	3.0400	3.0400	2.7600	2.7600	-12.381%	2	156	-9.420%
2026-02-18	3.4300	3.4300	3.1500	3.1500	-10.000%	49	156	-20.635%
2026-02-17	3.5000	3.5000	3.5000	3.5000	-9.091%	5	111	-28.571%
2026-02-13	3.8000	3.8500	3.8000	3.8500	+54.618%	8	109	-35.065%
2026-02-12	2.8700	2.8700	2.4700	2.4900	-2.353%	33	109	+0.402%
2026-02-11	2.8600	2.8600	2.5500	2.5500	-10.839%	2	76	-1.961%
2026-02-10	2.9200	2.9200	2.8600	2.8600	+25.439%	2	74	-12.587%
2026-02-05	2.4000	2.4000	2.1100	2.2800	-3.797%	13	72	+9.649%
2026-02-04	2.5000	2.5000	2.3700	2.3700	+3.043%	11	61	+5.485%
2026-02-03	2.4000	2.4000	2.3000	2.3000	-10.853%	30	50	+8.696%
2026-02-02	2.5800	2.5800	2.5800	2.5800	-11.034%	1	23	-3.101%
2026-01-29	2.8000	2.9000	2.8000	2.9000	+3.571%	12	23	-13.793%
2026-01-28	2.7500	2.8000	2.7500	2.8000	+2.190%	10	11	-10.714%
2026-01-27	2.7400	2.7400	2.7400	2.7400	-1.439%	1	3	-8.759%
2026-01-26	2.7800	2.7800	2.7800	2.7800	0.000%	2	2	-10.072%