Dark

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

EOD

Oct 1, 2026

1.05-4.545%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0500	1.0500	1.0500	1.0500	-4.545%	1	10,235	0.000%
2026-09-30	1.1500	1.1500	1.1000	1.1000	-1.786%	22	10,236	-4.545%
2026-09-29	1.0600	1.1500	1.0600	1.1200	+5.660%	90	10,218	-6.250%
2026-09-28	1.1300	1.1300	1.0600	1.0600	-15.200%	16	10,188	-0.943%
2026-09-25	1.1900	1.2500	1.1900	1.2500	+3.306%	2	10,189	-16.000%
2026-09-24	1.1800	1.2100	1.0500	1.2100	+6.140%	15	10,187	-13.223%
2026-09-23	1.1300	1.1700	1.1200	1.1400	-3.390%	36	10,180	-7.895%
2026-09-22	1.1500	1.1800	1.1500	1.1800	-9.231%	6	10,183	-11.017%
2026-09-21	1.2800	1.3200	1.2500	1.3000	+11.111%	128	10,178	-19.231%
2026-09-18	1.2500	1.2500	1.1400	1.1700	+10.377%	910	10,192	-10.256%
2026-09-17	1.3500	1.5400	1.0600	1.0600	-14.516%	1,129	10,265	-0.943%
2026-09-16	1.1900	1.3100	1.1900	1.2400	-16.216%	954	9,867	-15.323%
2026-09-15	1.3700	1.4800	1.3700	1.4800	-1.333%	95	10,309	-29.054%
2026-09-14	1.8300	1.8300	1.5000	1.5000	-7.975%	70	10,309	-30.000%
2026-09-11	1.7500	1.7500	1.6300	1.6300	-6.857%	4	10,358	-35.583%
2026-09-10	1.5700	1.7500	1.5700	1.7500	+10.063%	60	10,360	-40.000%
2026-09-09	1.6400	1.7600	1.5900	1.5900	+6.000%	13	10,354	-33.962%
2026-09-04	1.4800	1.5000	1.4800	1.5000	-1.961%	103	10,415	-30.000%
2026-09-03	1.5500	1.5500	1.5300	1.5300	-4.375%	112	10,415	-31.373%
2026-08-31	1.7700	1.7700	1.6000	1.6000	+4.575%	6	10,328	-34.375%
2026-08-28	1.7700	1.7800	1.5200	1.5300	-25.000%	66	10,327	-31.373%
2026-08-27	2.0400	2.0400	2.0400	2.0400	+4.615%	1	10,351	-48.529%
2026-08-25	1.9500	1.9500	1.9500	1.9500	0.000%	2	10,351	-46.154%
2026-08-24	2.1000	2.1000	1.9500	1.9500	-6.699%	25	10,351	-46.154%
2026-08-21	1.9000	2.1100	1.8400	2.0900	+18.750%	26	10,336	-49.761%
2026-08-20	1.7600	1.7600	1.7600	1.7600	+10.000%	1	10,339	-40.341%
2026-08-19	1.6000	1.6000	1.6000	1.6000	+21.212%	1	10,339	-34.375%
2026-08-18	1.2800	1.3300	1.2700	1.3200	-2.941%	35	10,338	-20.455%
2026-08-17	1.3800	1.4000	1.3600	1.3600	-14.465%	12	10,328	-22.794%
2026-08-14	1.6300	1.6400	1.5900	1.5900	-16.316%	15	10,330	-33.962%
2026-08-11	1.9500	2.0000	1.9000	1.9000	0.000%	8	10,329	-44.737%
2026-08-10	1.9000	1.9000	1.9000	1.9000	0.000%	1	10,324	-44.737%
2026-08-07	1.8900	1.9600	1.8900	1.9000	+13.095%	5	10,325	-44.737%
2026-08-06	1.7800	1.8700	1.6800	1.6800	-1.176%	414	10,322	-37.500%
2026-08-05	1.7800	1.8400	1.7000	1.7000	-5.028%	35	10,716	-38.235%
2026-08-04	1.8600	1.9800	1.7900	1.7900	-4.787%	55	10,719	-41.341%
2026-08-03	1.9500	1.9500	1.8400	1.8800	-2.591%	26	10,719	-44.149%
2026-07-31	2.0100	2.0100	1.8400	1.9300	-19.917%	13	10,724	-45.596%
2026-07-30	2.3100	2.4100	2.3100	2.4100	-0.823%	4	10,716	-56.432%
2026-07-29	2.6100	2.6100	2.4200	2.4300	-2.800%	13	10,716	-56.790%
2026-07-27	2.4600	2.5000	2.4600	2.5000	+12.613%	2	10,719	-58.000%
2026-07-24	2.2500	2.3000	2.2000	2.2200	-11.200%	410	10,721	-52.703%
2026-07-23	2.5000	2.5000	2.5000	2.5000	-16.388%	1	10,721	-58.000%
2026-07-22	2.9900	2.9900	2.9900	2.9900	+1.014%	3	10,721	-64.883%
2026-07-21	2.9600	2.9600	2.9600	2.9600	-2.951%	1	10,720	-64.527%
2026-07-20	2.9800	3.0500	2.7500	3.0500	+7.774%	18	10,720	-65.574%
2026-07-17	2.6000	2.8300	2.6000	2.8300	+6.391%	13	10,702	-62.898%
2026-07-16	2.9700	2.9700	2.6000	2.6600	-18.154%	25	10,707	-60.526%
2026-07-15	3.2400	3.3100	3.2400	3.2500	+8.333%	7	10,686	-67.692%
2026-07-14	2.7500	3.0000	2.7500	3.0000	-2.913%	53	10,682	-65.000%
2026-07-13	3.0900	3.0900	3.0900	3.0900	-4.923%	1	10,632	-66.019%
2026-07-10	3.6200	3.6200	3.2500	3.2500	-5.797%	7	10,632	-67.692%
2026-07-09	3.0000	3.4900	3.0000	3.4500	+24.101%	53	10,632	-69.565%
2026-07-08	2.5000	2.7800	2.4000	2.7800	-2.456%	354	10,633	-62.230%
2026-07-07	3.5600	3.5600	2.8500	2.8500	-37.773%	195	10,527	-63.158%
2026-07-06	3.7300	4.6100	3.7300	4.5800	+21.485%	5,077	10,534	-77.074%
2026-07-02	3.6100	4.3000	3.5300	3.7700	+25.667%	2,632	3,124	-72.149%
2026-06-30	2.9000	3.0300	2.6500	3.0000	+33.929%	347	3,124	-65.000%
2026-06-26	1.9700	2.2400	1.9700	2.2400	+16.667%	13	3,315	-53.125%
2026-06-25	1.9500	1.9500	1.9200	1.9200	+1.053%	3	3,315	-45.313%
2026-06-24	2.1000	2.1000	1.9000	1.9000	-8.213%	7	3,312	-44.737%
2026-06-23	2.0700	2.0700	2.0700	2.0700	-21.293%	45	3,306	-49.275%
2026-06-18	2.7500	2.8100	2.6300	2.6300	-5.054%	52	3,349	-60.076%
2026-06-17	2.8200	3.4500	2.7700	2.7700	+6.538%	94	3,349	-62.094%
2026-06-16	2.8000	2.8000	2.6000	2.6000	-11.263%	65	3,349	-59.615%
2026-06-15	2.9000	2.9800	2.9000	2.9300	+1.034%	67	3,347	-64.164%
2026-06-12	2.5000	2.9100	2.5000	2.9000	+30.631%	128	3,347	-63.793%
2026-06-11	2.2200	2.2200	2.2200	2.2200	-13.953%	1	3,347	-52.703%
2026-06-10	2.5000	2.5800	2.5000	2.5800	+7.500%	36	3,347	-59.302%
2026-06-09	2.4000	2.4000	2.4000	2.4000	-21.053%	6	3,312	-56.250%
2026-06-08	2.9000	3.3500	2.9000	3.0400	+8.571%	137	3,312	-65.461%
2026-06-05	3.1500	3.1500	2.8000	2.8000	-28.934%	115	3,382	-62.500%
2026-06-04	3.4600	3.9500	3.4000	3.9400	+5.914%	193	3,487	-73.350%
2026-06-03	3.4600	3.8000	3.4000	3.7200	+14.815%	79	3,438	-71.774%
2026-06-02	3.1000	3.5000	3.1000	3.2400	+4.180%	108	3,422	-67.593%
2026-06-01	2.5900	3.3000	2.5900	3.1100	+6.507%	253	3,361	-66.238%
2026-05-29	2.7100	2.9200	2.7100	2.9200	+37.736%	16	3,245	-64.041%
2026-05-28	2.1100	2.2400	2.1100	2.1200	+0.952%	417	3,238	-50.472%
2026-05-27	2.0100	2.1000	2.0100	2.1000	+8.808%	52	2,946	-50.000%
2026-05-26	1.9500	1.9600	1.9300	1.9300	+1.047%	743	2,896	-45.596%
2026-05-22	1.9000	1.9100	1.9000	1.9100	+12.353%	3	2,760	-45.026%
2026-05-21	1.8300	1.8300	1.7000	1.7000	0.000%	4	2,761	-38.235%
2026-05-20	1.4500	1.7000	1.4200	1.7000	+21.429%	45	2,761	-38.235%
2026-05-19	1.4300	1.4300	1.4000	1.4000	-4.762%	7	2,717	-25.000%
2026-05-18	1.5000	1.5400	1.4400	1.4700	-8.125%	141	2,717	-28.571%
2026-05-15	1.6400	1.6500	1.6000	1.6000	-11.111%	176	2,717	-34.375%
2026-05-14	1.8000	1.8000	1.8000	1.8000	+2.857%	2	2,553	-41.667%
2026-05-13	1.6700	1.7500	1.6700	1.7500	+10.759%	5	2,550	-40.000%
2026-05-12	1.5600	1.7700	1.5600	1.5800	-5.389%	16	2,550	-33.544%
2026-05-11	1.6200	1.6700	1.6200	1.6700	+11.333%	6	2,550	-37.126%
2026-05-08	1.5900	1.9500	1.5000	1.5000	-11.765%	106	2,554	-30.000%
2026-05-07	1.8000	1.8000	1.6600	1.7000	-6.593%	30	2,515	-38.235%
2026-05-06	1.8000	1.8700	1.8000	1.8200	+4.000%	17	2,510	-42.308%
2026-05-05	1.8200	2.0600	1.7500	1.7500	-8.854%	12	2,509	-40.000%
2026-05-04	1.9000	1.9600	1.9000	1.9200	-5.419%	1,087	2,505	-45.313%
2026-05-01	2.3700	2.3700	1.9000	2.0300	-26.449%	83	1,510	-48.276%
2026-04-30	2.6500	2.8200	2.6500	2.7600	+6.977%	89	1,510	-61.957%
2026-04-28	2.6700	2.6700	2.5800	2.5800	-9.790%	8	1,425	-59.302%
2026-04-27	2.8300	2.8800	2.7700	2.8600	+7.519%	99	1,425	-63.287%
2026-04-24	2.8500	2.8500	2.6600	2.6600	-9.831%	7	1,424	-60.526%
2026-04-23	3.1000	3.3000	2.9500	2.9500	-15.714%	678	1,424	-64.407%
2026-04-22	3.2100	3.5000	3.1500	3.5000	+17.057%	49	1,932	-70.000%
2026-04-21	3.0500	3.0500	2.9900	2.9900	+3.103%	4	1,919	-64.883%
2026-04-20	2.8000	2.9000	2.8000	2.9000	-1.695%	80	1,919	-63.793%
2026-04-17	3.0400	3.2500	2.9500	2.9500	+4.982%	86	1,954	-64.407%
2026-04-16	2.7300	2.8100	2.7300	2.8100	+2.182%	12	1,915	-62.633%
2026-04-15	2.6000	2.7500	2.5600	2.7500	+12.245%	48	1,905	-61.818%
2026-04-14	2.5400	2.6000	2.4500	2.4500	-2.000%	23	1,866	-57.143%
2026-04-13	2.5000	2.5000	2.5000	2.5000	+10.619%	100	1,851	-58.000%
2026-04-10	2.4900	2.4900	2.2600	2.2600	+5.607%	641	1,751	-53.540%
2026-04-09	2.2000	2.2100	2.1400	2.1400	0.000%	43	1,245	-50.935%
2026-04-08	2.2600	2.2600	2.1400	2.1400	+2.392%	3	1,272	-50.935%
2026-04-07	2.0800	2.1500	2.0300	2.0900	-4.128%	676	1,271	-49.761%
2026-04-06	2.5200	2.5200	2.1800	2.1800	-4.803%	30	606	-51.835%
2026-04-02	2.3000	2.3000	2.2900	2.2900	+2.232%	2	604	-54.148%
2026-03-31	2.2700	2.2700	2.1600	2.2400	+5.660%	6	604	-53.125%
2026-03-30	2.1200	2.1200	2.1200	2.1200	-4.933%	1	601	-50.472%
2026-03-27	2.3900	2.3900	2.2200	2.2300	-5.106%	25	600	-52.915%
2026-03-26	2.3500	2.3500	2.3500	2.3500	-10.985%	3	599	-55.319%
2026-03-25	2.6000	2.6400	2.6000	2.6400	-5.714%	35	599	-60.227%
2026-03-23	2.6300	2.8000	2.6300	2.8000	+12.000%	10	564	-62.500%
2026-03-20	2.4700	2.5000	2.4700	2.5000	-11.972%	4	567	-58.000%
2026-03-19	2.6000	3.4000	2.6000	2.8400	+20.339%	169	566	-63.028%
2026-03-18	2.4700	2.4700	2.3600	2.3600	+1.288%	51	485	-55.508%
2026-03-16	2.3300	2.3300	2.3300	2.3300	+1.747%	1	435	-54.936%
2026-03-13	2.5500	2.5500	2.2800	2.2900	-17.329%	106	434	-54.148%
2026-03-12	2.7700	2.7700	2.7700	2.7700	-3.484%	1	336	-62.094%
2026-03-11	2.9500	2.9500	2.8700	2.8700	-10.313%	6	336	-63.415%
2026-03-10	4.5000	4.5000	3.0500	3.2000	+16.364%	117	334	-67.188%
2026-03-09	2.5600	2.8200	2.5600	2.7500	+5.364%	54	335	-61.818%
2026-03-06	2.4800	2.6500	2.4800	2.6100	+5.242%	16	282	-59.770%
2026-03-02	2.4800	2.4800	2.4800	2.4800	-2.362%	1	279	-57.661%
2026-02-27	2.5200	2.5800	2.5000	2.5400	-4.511%	272	279	-58.661%
2026-02-26	2.7700	2.8000	2.6600	2.6600	-4.317%	63	185	-60.526%
2026-02-25	2.7600	2.8800	2.7100	2.7800	-3.472%	27	192	-62.230%
2026-02-20	3.0500	3.0500	2.6600	2.8800	+4.348%	37	192	-63.542%
2026-02-19	3.0400	3.0400	2.7600	2.7600	-12.381%	2	156	-61.957%
2026-02-18	3.4300	3.4300	3.1500	3.1500	-10.000%	49	156	-66.667%
2026-02-17	3.5000	3.5000	3.5000	3.5000	-9.091%	5	111	-70.000%
2026-02-13	3.8000	3.8500	3.8000	3.8500	+54.618%	8	109	-72.727%
2026-02-12	2.8700	2.8700	2.4700	2.4900	-2.353%	33	109	-57.831%
2026-02-11	2.8600	2.8600	2.5500	2.5500	-10.839%	2	76	-58.824%
2026-02-10	2.9200	2.9200	2.8600	2.8600	+25.439%	2	74	-63.287%
2026-02-05	2.4000	2.4000	2.1100	2.2800	-3.797%	13	72	-53.947%
2026-02-04	2.5000	2.5000	2.3700	2.3700	+3.043%	11	61	-55.696%
2026-02-03	2.4000	2.4000	2.3000	2.3000	-10.853%	30	50	-54.348%
2026-02-02	2.5800	2.5800	2.5800	2.5800	-11.034%	1	23	-59.302%
2026-01-29	2.8000	2.9000	2.8000	2.9000	+3.571%	12	23	-63.793%
2026-01-28	2.7500	2.8000	2.7500	2.8000	+2.190%	10	11	-62.500%
2026-01-27	2.7400	2.7400	2.7400	2.7400	-1.439%	1	3	-61.679%
2026-01-26	2.7800	2.7800	2.7800	2.7800	0.000%	2	2	-62.230%