Dark

RIVN20270617C30
RIVN Jun 17 2027 30.00 Call (RIVN270617C00030000)
option OPRA

EOD

Sep 30, 2026

0.7200+2.857%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7200	0.7600	0.7100	0.7200	+2.857%	10	1,307	0.000%
2026-09-29	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,308	+2.857%
2026-09-28	0.7200	0.7200	0.7000	0.7000	-11.392%	6	1,309	+2.857%
2026-09-24	0.7800	0.8000	0.7400	0.7900	+6.757%	6	1,309	-8.861%
2026-09-23	0.7400	0.7400	0.7400	0.7400	-1.333%	72	1,308	-2.703%
2026-09-22	0.8000	0.8000	0.7500	0.7500	-10.714%	7	1,308	-4.000%
2026-09-21	0.9100	0.9100	0.8400	0.8400	+9.091%	5	1,309	-14.286%
2026-09-18	0.8000	0.8000	0.7700	0.7700	-32.456%	33	1,305	-6.494%
2026-09-17	1.1400	1.1400	1.1400	1.1400	+42.500%	15	1,274	-36.842%
2026-09-16	0.9500	0.9500	0.8000	0.8000	-13.043%	41	1,262	-10.000%
2026-09-15	0.9200	0.9200	0.9200	0.9200	-20.000%	1	1,222	-21.739%
2026-09-09	1.0800	1.1500	1.0700	1.1500	+12.745%	95	1,222	-37.391%
2026-09-03	1.1000	1.1000	1.0200	1.0200	+7.368%	11	1,223	-29.412%
2026-09-01	1.0500	1.0500	0.9500	0.9500	-13.636%	10	1,212	-24.211%
2026-08-28	1.0100	1.1000	1.0000	1.1000	-16.667%	36	1,205	-34.545%
2026-08-27	1.2900	1.3200	1.2900	1.3200	-16.981%	161	1,173	-45.455%
2026-08-25	1.4300	1.5900	1.3900	1.5900	+10.417%	11	1,334	-54.717%
2026-08-21	1.2500	1.4500	1.2500	1.4400	+39.806%	12	1,333	-50.000%
2026-08-19	1.0300	1.0300	1.0300	1.0300	+10.753%	8	1,324	-30.097%
2026-08-17	1.0000	1.0000	0.9300	0.9300	-17.699%	16	1,332	-22.581%
2026-08-14	1.1100	1.1300	1.1100	1.1300	-8.130%	20	1,332	-36.283%
2026-08-13	1.2000	1.2300	1.2000	1.2300	-5.385%	11	1,352	-41.463%
2026-08-12	1.3000	1.3000	1.2500	1.3000	-14.474%	25	1,362	-44.615%
2026-08-11	1.5200	1.5200	1.5200	1.5200	+17.829%	1	1,361	-52.632%
2026-08-07	1.2200	1.3300	1.2200	1.2900	+3.200%	45	1,360	-44.186%
2026-08-05	1.2500	1.2500	1.2500	1.2500	-11.348%	10	1,318	-42.400%
2026-08-04	1.4100	1.4100	1.4100	1.4100	+15.574%	1	1,308	-48.936%
2026-08-03	1.3000	1.3000	1.2200	1.2200	-9.630%	59	1,308	-40.984%
2026-07-31	1.3500	1.3500	1.2600	1.3500	-21.053%	76	1,306	-46.667%
2026-07-30	1.7100	1.7100	1.7100	1.7100	+1.183%	40	1,236	-57.895%
2026-07-28	1.7200	1.7200	1.6900	1.6900	-0.588%	2	1,196	-57.396%
2026-07-27	1.7000	1.7000	1.7000	1.7000	+8.280%	50	1,194	-57.647%
2026-07-24	1.5700	1.5700	1.5700	1.5700	-12.291%	1	1,194	-54.140%
2026-07-23	1.8500	1.8500	1.7900	1.7900	-15.166%	17	1,194	-59.777%
2026-07-22	2.0500	2.1100	2.0500	2.1100	+0.957%	11	1,196	-65.877%
2026-07-20	2.0900	2.0900	2.0900	2.0900	+7.732%	1	1,196	-65.550%
2026-07-17	2.0600	2.0600	1.9400	1.9400	-3.000%	8	1,196	-62.887%
2026-07-16	2.0000	2.0000	2.0000	2.0000	-16.667%	1	1,197	-64.000%
2026-07-15	2.4000	2.4000	2.4000	2.4000	+17.647%	2	1,198	-70.000%
2026-07-14	2.3600	2.3600	2.0400	2.0400	-7.273%	9	1,199	-64.706%
2026-07-13	2.1000	2.2000	2.1000	2.2000	-9.091%	2	1,197	-67.273%
2026-07-10	2.5600	2.6900	2.4200	2.4200	-5.098%	6	1,198	-70.248%
2026-07-09	2.5600	2.5600	2.4500	2.5500	+14.350%	18	1,198	-71.765%
2026-07-08	2.0000	2.2300	2.0000	2.2300	+1.364%	7	1,211	-67.713%
2026-07-07	2.5400	2.5400	2.0200	2.2000	-35.294%	17	1,204	-67.273%
2026-07-06	2.9000	3.4000	2.9000	3.4000	+19.298%	42	1,208	-78.824%
2026-07-02	2.6600	3.2900	2.6600	2.8500	+25.551%	86	1,184	-74.737%
2026-07-01	2.2700	2.2700	2.2700	2.2700	-0.873%	2	1,184	-68.282%
2026-06-30	2.0600	2.3500	2.0600	2.2900	+11.707%	35	1,186	-68.559%
2026-06-29	2.0000	2.0500	2.0000	2.0500	+20.588%	8	1,182	-64.878%
2026-06-26	1.7000	1.7000	1.7000	1.7000	+22.302%	1	1,177	-57.647%
2026-06-24	1.5700	1.5700	1.3900	1.3900	-11.465%	5	1,177	-48.201%
2026-06-23	1.6400	1.6900	1.5400	1.5700	+9.028%	27	1,172	-54.140%
2026-06-22	1.7200	1.7200	1.4400	1.4400	-30.097%	11	1,183	-50.000%
2026-06-18	2.0700	2.1500	2.0600	2.0600	-9.251%	8	1,179	-65.049%
2026-06-17	1.9500	2.2700	1.9500	2.2700	+18.848%	13	1,179	-68.282%
2026-06-16	1.7700	1.9100	1.7700	1.9100	-14.732%	18	1,179	-62.304%
2026-06-15	2.3800	2.3800	2.2200	2.2400	+25.140%	20	1,190	-67.857%
2026-06-11	1.7900	1.7900	1.7900	1.7900	+11.875%	1	1,190	-59.777%
2026-06-10	1.8000	1.8000	1.6000	1.6000	-13.978%	40	1,189	-55.000%
2026-06-09	1.9900	2.0500	1.7400	1.8600	-25.000%	60	1,189	-61.290%
2026-06-08	2.3000	2.5500	2.3000	2.4800	+14.815%	7	1,169	-70.968%
2026-06-05	2.6100	2.6100	1.9500	2.1600	-22.302%	35	1,168	-66.667%
2026-06-04	2.7200	2.9600	2.7200	2.7800	-1.767%	20	1,198	-74.101%
2026-06-03	2.6000	2.9800	2.6000	2.8300	+13.655%	81	1,200	-74.558%
2026-06-02	2.5000	2.6900	2.4900	2.4900	+7.792%	43	1,235	-71.084%
2026-06-01	2.3000	2.6000	2.2700	2.3100	+13.235%	64	1,258	-68.831%
2026-05-29	1.6500	2.2000	1.6500	2.0400	+20.000%	96	1,214	-64.706%
2026-05-28	1.5300	1.7100	1.3600	1.7000	+14.094%	7	1,203	-57.647%
2026-05-27	1.5000	1.5000	1.4900	1.4900	-0.667%	5	1,201	-51.678%
2026-05-26	1.5000	1.5000	1.5000	1.5000	+7.143%	41	1,199	-52.000%
2026-05-22	1.3800	1.4000	1.3800	1.4000	+1.449%	11	1,158	-48.571%
2026-05-21	1.3700	1.3800	1.3700	1.3800	+22.124%	24	1,148	-47.826%
2026-05-20	1.0100	1.1300	1.0100	1.1300	+9.709%	21	1,148	-36.283%
2026-05-19	1.0300	1.0300	1.0300	1.0300	-7.207%	3	1,118	-30.097%
2026-05-18	1.1100	1.1100	1.1100	1.1100	-17.778%	3	1,118	-35.135%
2026-05-14	1.3900	1.4000	1.3500	1.3500	+21.622%	3	1,118	-46.667%
2026-05-12	1.2500	1.2500	1.0600	1.1100	-11.200%	558	1,117	-35.135%
2026-05-11	1.2000	1.3500	1.2000	1.2500	+5.042%	703	1,117	-42.400%
2026-05-08	1.2000	1.2000	1.1300	1.1900	-4.800%	45	1,106	-39.496%
2026-05-07	1.2300	1.2500	1.2300	1.2500	-6.015%	21	1,101	-42.400%
2026-05-06	1.3300	1.4000	1.3300	1.3300	+1.527%	31	1,096	-45.865%
2026-05-05	1.3400	1.3400	1.3100	1.3100	-1.504%	32	1,087	-45.038%
2026-05-04	1.4000	1.4000	1.3300	1.3300	-14.194%	5	1,085	-45.865%
2026-05-01	1.6900	1.6900	1.5000	1.5500	-24.390%	33	1,059	-53.548%
2026-04-30	2.0700	2.0700	2.0500	2.0500	+9.043%	46	1,059	-64.878%
2026-04-29	1.8800	1.8800	1.8800	1.8800	-10.048%	14	1,049	-61.702%
2026-04-27	2.0000	2.1000	2.0000	2.0900	+10.000%	7	1,035	-65.550%
2026-04-24	1.9700	2.0500	1.9000	1.9000	-9.524%	13	1,028	-62.105%
2026-04-23	2.2500	2.2500	2.1000	2.1000	-14.286%	55	1,025	-65.714%
2026-04-22	2.3000	2.5000	2.3000	2.4500	+8.889%	12	970	-70.612%
2026-04-21	2.2500	2.2500	2.1500	2.2500	+12.500%	3	962	-68.000%
2026-04-20	2.0000	2.0000	2.0000	2.0000	-6.977%	1	962	-64.000%
2026-04-17	2.2100	2.4000	2.1500	2.1500	-2.715%	48	961	-66.512%
2026-04-16	2.0500	2.2100	2.0500	2.2100	+8.333%	8	962	-67.421%
2026-04-15	1.9700	2.1000	1.9700	2.0400	+12.088%	3	963	-64.706%
2026-04-14	1.8500	1.8500	1.8200	1.8200	+1.111%	2	961	-60.440%
2026-04-13	1.8500	1.8500	1.7900	1.8000	+7.784%	6	961	-60.000%
2026-04-10	1.7500	1.7500	1.6700	1.6700	+54.630%	78	955	-56.886%
2026-04-09	1.0800	1.0800	1.0800	1.0800	-33.333%	51	955	-33.333%
2026-04-07	1.6200	1.6200	1.6200	1.6200	-6.358%	1	984	-55.556%
2026-04-06	1.7300	1.7300	1.7300	1.7300	+4.848%	4	985	-58.382%
2026-04-02	1.6600	1.6600	1.6500	1.6500	0.000%	2	984	-56.364%
2026-04-01	1.6600	1.6600	1.6500	1.6500	-2.941%	202	984	-56.364%
2026-03-31	1.5600	1.7000	1.5600	1.7000	+7.595%	19	782	-57.647%
2026-03-30	1.7500	1.7500	1.5800	1.5800	-8.140%	23	765	-54.430%
2026-03-27	1.9500	1.9500	1.7200	1.7200	-2.825%	2	753	-58.140%
2026-03-26	1.8400	1.8400	1.7700	1.7700	-11.940%	40	752	-59.322%
2026-03-24	1.9400	2.0100	1.9400	2.0100	+16.860%	2	747	-64.179%
2026-03-20	1.8200	1.8200	1.7200	1.7200	-17.703%	42	746	-58.140%
2026-03-19	2.7500	2.7500	2.0900	2.0900	+8.854%	10	717	-65.550%
2026-03-17	1.9300	1.9300	1.9200	1.9200	+6.667%	2	707	-62.500%
2026-03-16	1.7700	1.8000	1.7400	1.8000	+2.857%	20	706	-60.000%
2026-03-13	1.8300	1.9500	1.7000	1.7500	-20.814%	25	689	-58.857%
2026-03-12	2.2100	2.2100	2.2000	2.2100	+5.742%	200	679	-67.421%
2026-03-11	2.0900	2.0900	2.0900	2.0900	-12.185%	3	666	-65.550%
2026-03-10	2.4200	2.5100	2.3800	2.3800	+12.264%	5	666	-69.748%
2026-03-09	1.9200	2.1200	1.9200	2.1200	+13.978%	13	666	-66.038%
2026-03-06	1.9500	1.9500	1.8600	1.8600	-2.105%	52	655	-61.290%
2026-03-05	1.8300	2.0600	1.8300	1.9000	+2.703%	6	603	-62.105%
2026-03-03	1.9500	2.0000	1.8500	1.8500	-2.632%	52	599	-61.081%
2026-03-02	1.9000	1.9000	1.9000	1.9000	-6.863%	20	547	-62.105%
2026-02-27	2.0400	2.0400	2.0400	2.0400	+2.000%	45	527	-64.706%
2026-02-26	2.0100	2.0100	2.0000	2.0000	-4.762%	11	482	-64.000%
2026-02-25	2.2100	2.2100	2.1000	2.1000	-1.408%	7	468	-65.714%
2026-02-24	2.1300	2.1300	2.1300	2.1300	-0.930%	40	468	-66.197%
2026-02-20	2.1100	2.1500	2.1100	2.1500	+2.871%	75	468	-66.512%
2026-02-19	2.2600	2.2600	2.0900	2.0900	-16.400%	27	443	-65.550%
2026-02-18	2.8500	2.8500	2.5000	2.5000	-24.242%	2	421	-71.200%
2026-02-13	2.6400	3.3000	2.6400	3.3000	+43.478%	34	392	-78.182%
2026-02-10	2.1500	2.3000	2.1500	2.3000	+9.524%	2	392	-68.696%
2026-02-09	2.1000	2.1000	2.1000	2.1000	-14.980%	8	392	-65.714%
2026-02-06	1.9600	2.4700	1.9500	2.4700	+144.554%	4	389	-70.850%
2026-02-05	1.7900	1.8000	1.0100	1.0100	-47.938%	82	388	-28.713%
2026-02-04	1.8600	1.9400	1.8600	1.9400	+10.857%	112	307	-62.887%
2026-02-03	1.8000	1.8100	1.7500	1.7500	-7.895%	48	209	-58.857%
2026-02-02	1.9000	1.9000	1.9000	1.9000	-5.941%	10	161	-62.105%
2026-01-30	1.9200	2.0200	1.8600	2.0200	-21.094%	145	157	-64.356%
2026-01-28	2.1300	3.6500	2.1300	2.5600	+19.070%	4	151	-71.875%
2026-01-27	2.2800	2.2800	2.1000	2.1500	-7.725%	107	148	-66.512%
2026-01-26	2.3600	2.3600	2.3300	2.3300	-4.898%	7	41	-69.099%
2026-01-23	2.4500	2.5000	2.3800	2.4500	-7.547%	33	34	-70.612%
2026-01-22	2.6500	2.6500	2.6500	2.6500	0.000%	1	1	-72.830%