Dark

RIVN20270617C27
RIVN Jun 17 2027 27.00 Call (RIVN270617C00027000)
option OPRA

EOD

Oct 1, 2026

0.8600-6.522%(-0.0600)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9200	0.9200	0.8600	0.8600	-6.522%	23	2,887	0.000%
2026-09-29	0.9100	0.9200	0.9100	0.9200	-4.167%	2	2,891	-6.522%
2026-09-28	0.9600	0.9600	0.9100	0.9600	-7.692%	16	2,890	-10.417%
2026-09-25	1.0500	1.1400	1.0400	1.0400	-1.887%	192	2,890	-17.308%
2026-09-24	0.9700	1.0700	0.9400	1.0600	+13.978%	15	2,973	-18.868%
2026-09-23	0.9600	0.9600	0.9100	0.9300	-4.124%	11	2,971	-7.527%
2026-09-22	0.9500	0.9700	0.9500	0.9700	-8.491%	11	2,970	-11.340%
2026-09-21	1.1000	1.1000	1.0600	1.0600	-7.018%	4	2,959	-18.868%
2026-09-17	1.2000	1.2000	1.1400	1.1400	0.000%	7	2,956	-24.561%
2026-09-10	1.1400	1.1400	1.1400	1.1400	-18.571%	4	2,958	-24.561%
2026-09-09	1.3600	1.4600	1.3600	1.4000	+14.754%	90	2,954	-38.571%
2026-09-08	1.2200	1.2200	1.2200	1.2200	+1.667%	4	2,954	-29.508%
2026-09-04	1.2000	1.2000	1.2000	1.2000	+2.564%	15	2,969	-28.333%
2026-09-03	1.2500	1.3000	1.1700	1.1700	-1.681%	10	2,969	-26.496%
2026-09-02	1.1200	1.1900	1.1200	1.1900	-4.800%	10	2,976	-27.731%
2026-09-01	1.4300	1.4300	1.2000	1.2500	-9.420%	3	2,979	-31.200%
2026-08-28	1.3800	1.3800	1.3800	1.3800	-15.854%	35	2,979	-37.681%
2026-08-27	1.6900	1.6900	1.6400	1.6400	-3.529%	3	2,979	-47.561%
2026-08-25	1.3700	1.7000	1.3700	1.7000	-5.556%	3	2,977	-49.412%
2026-08-21	1.7500	1.8000	1.7500	1.8000	+39.535%	2	2,977	-52.222%
2026-08-19	1.2800	1.2900	1.2800	1.2900	+17.273%	4	2,977	-33.333%
2026-08-18	1.1000	1.1000	1.1000	1.1000	-8.333%	150	2,977	-21.818%
2026-08-17	1.2000	1.2000	1.2000	1.2000	-13.043%	7	2,977	-28.333%
2026-08-14	1.3800	1.3800	1.3800	1.3800	-18.824%	5	2,979	-37.681%
2026-08-11	1.7000	1.7000	1.7000	1.7000	+3.659%	2	2,979	-49.412%
2026-08-10	1.6400	1.6400	1.6400	1.6400	+8.609%	4	2,977	-47.561%
2026-08-07	1.5100	1.5100	1.5100	1.5100	-0.658%	4	2,973	-43.046%
2026-08-05	1.5500	1.5500	1.5200	1.5200	-8.982%	13	2,973	-43.421%
2026-08-04	1.6000	1.6700	1.5300	1.6700	+11.333%	11	2,976	-48.503%
2026-08-03	1.5000	1.5000	1.5000	1.5000	-18.033%	4	2,975	-42.667%
2026-07-31	2.0600	2.0600	1.6000	1.8300	-11.594%	21	2,975	-53.005%
2026-07-28	1.9700	2.0700	1.9700	2.0700	-5.909%	4	2,967	-58.454%
2026-07-27	2.1800	2.2000	2.1800	2.2000	-15.385%	4	2,967	-60.909%
2026-07-21	2.6000	2.6000	2.6000	2.6000	+8.787%	4	2,968	-66.923%
2026-07-17	2.3400	2.4500	2.3400	2.3900	0.000%	156	2,972	-64.017%
2026-07-16	2.3900	2.3900	2.3900	2.3900	-13.406%	30	2,974	-64.017%
2026-07-15	2.7600	2.7600	2.7600	2.7600	+11.290%	1	3,004	-68.841%
2026-07-14	2.4400	2.4800	2.4400	2.4800	-15.646%	2	3,003	-65.323%
2026-07-10	3.3000	3.3000	2.9400	2.9400	+2.439%	26	3,003	-70.748%
2026-07-09	2.8600	2.9700	2.7900	2.8700	+4.745%	200	3,028	-70.035%
2026-07-07	2.7400	2.7400	2.7400	2.7400	-29.923%	1	3,028	-68.613%
2026-07-06	3.8200	3.9100	3.8200	3.9100	+5.676%	9	3,027	-78.005%
2026-07-02	3.8400	3.9200	3.7000	3.7000	+48.000%	201	3,026	-76.757%
2026-07-01	2.5000	2.5000	2.5000	2.5000	-2.724%	2	3,026	-65.600%
2026-06-30	2.5000	2.6800	2.5000	2.5700	+5.328%	88	3,024	-66.537%
2026-06-29	2.3600	2.4400	2.3600	2.4400	+46.108%	5	3,096	-64.754%
2026-06-25	1.6700	1.6700	1.6700	1.6700	-9.239%	10	3,099	-48.503%
2026-06-23	1.9000	1.9000	1.8400	1.8400	-5.641%	8	3,089	-53.261%
2026-06-22	1.9500	1.9500	1.9500	1.9500	-19.421%	5	3,092	-55.897%
2026-06-18	2.4200	2.4200	2.4200	2.4200	-10.037%	2	3,097	-64.463%
2026-06-17	2.5700	2.7000	2.5600	2.6900	+1.128%	32	3,097	-68.030%
2026-06-15	2.6900	2.7000	2.6600	2.6600	+7.258%	15	3,097	-67.669%
2026-06-12	2.0000	2.5100	2.0000	2.4800	+24.000%	17	3,097	-65.323%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-33.110%	22	3,097	-57.000%
2026-06-08	2.9500	2.9900	2.9500	2.9900	-9.394%	2	3,097	-71.237%
2026-06-04	3.3000	3.3000	3.3000	3.3000	+4.430%	2	3,097	-73.939%
2026-06-03	3.1700	3.1700	3.1600	3.1600	+8.219%	11	3,097	-72.785%
2026-06-02	3.0800	3.0800	2.9200	2.9200	+4.286%	2	3,096	-70.548%
2026-06-01	2.5800	2.8000	2.5800	2.8000	+10.672%	5	3,097	-69.286%
2026-05-29	1.9000	2.5500	1.9000	2.5300	+42.938%	41	3,094	-66.008%
2026-05-27	1.7700	1.7700	1.7700	1.7700	+3.509%	2	3,092	-51.412%
2026-05-26	1.7300	1.8000	1.7100	1.7100	-2.841%	715	3,090	-49.708%
2026-05-21	1.7600	1.7600	1.7600	1.7600	+25.714%	5	3,082	-51.136%
2026-05-20	1.4000	1.4000	1.4000	1.4000	+12.903%	3	3,082	-38.571%
2026-05-18	1.2400	1.2400	1.2400	1.2400	-14.483%	5	3,077	-30.645%
2026-05-15	1.4500	1.4500	1.4500	1.4500	+8.209%	1	3,077	-40.690%
2026-05-12	1.3500	1.3500	1.3400	1.3400	-5.634%	102	3,076	-35.821%
2026-05-11	1.4100	1.4200	1.4100	1.4200	-2.740%	206	3,076	-39.437%
2026-05-07	1.4800	1.4800	1.4600	1.4600	-4.575%	4	2,980	-41.096%
2026-05-06	1.5800	1.5800	1.5300	1.5300	-10.000%	62	2,980	-43.791%
2026-05-05	1.7000	1.7000	1.7000	1.7000	+5.590%	4	2,950	-49.412%
2026-05-04	1.7000	1.7000	1.6000	1.6100	-12.500%	10	2,950	-46.584%
2026-05-01	2.1400	2.1400	1.8000	1.8400	-23.967%	11	2,941	-53.261%
2026-04-30	2.3000	2.4500	2.3000	2.4200	+5.217%	69	2,941	-64.463%
2026-04-29	2.2800	2.3000	2.2700	2.3000	-0.862%	400	2,872	-62.609%
2026-04-28	2.3400	2.3400	2.3200	2.3200	-6.073%	878	2,476	-62.931%
2026-04-24	2.4100	2.4700	2.4100	2.4700	-16.554%	3	1,598	-65.182%
2026-04-23	2.9600	2.9600	2.9600	2.9600	+8.425%	1	1,597	-70.946%
2026-04-21	2.7300	2.7300	2.7300	2.7300	-0.727%	4	1,593	-68.498%
2026-04-17	2.6500	2.8000	2.6500	2.7500	+17.021%	7	1,593	-68.727%
2026-04-15	2.3500	2.3500	2.3500	2.3500	+2.174%	1	1,592	-63.404%
2026-04-14	2.2000	2.3000	2.2000	2.3000	+13.300%	9	1,592	-62.609%
2026-04-10	2.0300	2.0300	2.0300	2.0300	+6.842%	2	1,592	-57.635%
2026-04-09	1.8900	1.9000	1.8800	1.9000	-5.000%	4	1,591	-54.737%
2026-04-08	1.8900	2.0000	1.8700	2.0000	0.000%	214	1,590	-57.000%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+5.263%	500	1,385	-57.000%
2026-03-31	1.9000	1.9000	1.9000	1.9000	-23.077%	5	974	-54.737%
2026-03-25	2.4700	2.4700	2.4700	2.4700	+0.816%	60	969	-65.182%
2026-03-23	2.4500	2.4500	2.4500	2.4500	+11.872%	1	954	-64.898%
2026-03-20	2.1900	2.1900	2.1900	2.1900	+1.860%	2	954	-60.731%
2026-03-18	2.1500	2.1500	2.1500	2.1500	+3.865%	274	952	-60.000%
2026-03-16	2.0700	2.0700	2.0700	2.0700	-3.271%	1	680	-58.454%
2026-03-13	2.1600	2.1600	2.1400	2.1400	-11.570%	657	680	-59.813%
2026-03-09	2.2600	2.4200	2.2600	2.4200	+3.419%	3	29	-64.463%
2026-03-06	2.2500	2.4300	2.2500	2.3400	+9.859%	3	26	-63.248%
2026-03-05	2.1400	2.1400	2.1300	2.1300	-6.579%	4	27	-59.624%
2026-03-03	2.2800	2.2800	2.2800	2.2800	+4.587%	10	31	-62.281%
2026-03-02	2.1800	2.1800	2.1800	2.1800	-7.234%	2	21	-60.550%
2026-02-27	2.3500	2.3500	2.3500	2.3500	+1.293%	1	19	-63.404%
2026-02-23	2.3500	2.3500	2.3200	2.3200	0.000%	19	19	-62.931%