Dark

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

EOD

Jul 23, 2026

1.79-15.166%(-0.32)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.8500	1.8500	1.7900	1.7900	-15.166%	17	1,194	0.000%
2026-07-22	2.0500	2.1100	2.0500	2.1100	+0.957%	11	1,196	-15.166%
2026-07-20	2.0900	2.0900	2.0900	2.0900	+7.732%	1	1,196	-14.354%
2026-07-17	2.0600	2.0600	1.9400	1.9400	-3.000%	8	1,196	-7.732%
2026-07-16	2.0000	2.0000	2.0000	2.0000	-16.667%	1	1,197	-10.500%
2026-07-15	2.4000	2.4000	2.4000	2.4000	+17.647%	2	1,198	-25.417%
2026-07-14	2.3600	2.3600	2.0400	2.0400	-7.273%	9	1,199	-12.255%
2026-07-13	2.1000	2.2000	2.1000	2.2000	-9.091%	2	1,197	-18.636%
2026-07-10	2.5600	2.6900	2.4200	2.4200	-5.098%	6	1,198	-26.033%
2026-07-09	2.5600	2.5600	2.4500	2.5500	+14.350%	18	1,198	-29.804%
2026-07-08	2.0000	2.2300	2.0000	2.2300	+1.364%	7	1,211	-19.731%
2026-07-07	2.5400	2.5400	2.0200	2.2000	-35.294%	17	1,204	-18.636%
2026-07-06	2.9000	3.4000	2.9000	3.4000	+19.298%	42	1,208	-47.353%
2026-07-02	2.6600	3.2900	2.6600	2.8500	+25.551%	86	1,184	-37.193%
2026-07-01	2.2700	2.2700	2.2700	2.2700	-0.873%	2	1,184	-21.145%
2026-06-30	2.0600	2.3500	2.0600	2.2900	+11.707%	35	1,186	-21.834%
2026-06-29	2.0000	2.0500	2.0000	2.0500	+20.588%	8	1,182	-12.683%
2026-06-26	1.7000	1.7000	1.7000	1.7000	+22.302%	1	1,177	+5.294%
2026-06-24	1.5700	1.5700	1.3900	1.3900	-11.465%	5	1,177	+28.777%
2026-06-23	1.6400	1.6900	1.5400	1.5700	+9.028%	27	1,172	+14.013%
2026-06-22	1.7200	1.7200	1.4400	1.4400	-30.097%	11	1,183	+24.306%
2026-06-18	2.0700	2.1500	2.0600	2.0600	-9.251%	8	1,179	-13.107%
2026-06-17	1.9500	2.2700	1.9500	2.2700	+18.848%	13	1,179	-21.145%
2026-06-16	1.7700	1.9100	1.7700	1.9100	-14.732%	18	1,179	-6.283%
2026-06-15	2.3800	2.3800	2.2200	2.2400	+25.140%	20	1,190	-20.089%
2026-06-11	1.7900	1.7900	1.7900	1.7900	+11.875%	1	1,190	0.000%
2026-06-10	1.8000	1.8000	1.6000	1.6000	-13.978%	40	1,189	+11.875%
2026-06-09	1.9900	2.0500	1.7400	1.8600	-25.000%	60	1,189	-3.763%
2026-06-08	2.3000	2.5500	2.3000	2.4800	+14.815%	7	1,169	-27.823%
2026-06-05	2.6100	2.6100	1.9500	2.1600	-22.302%	35	1,168	-17.130%
2026-06-04	2.7200	2.9600	2.7200	2.7800	-1.767%	20	1,198	-35.612%
2026-06-03	2.6000	2.9800	2.6000	2.8300	+13.655%	81	1,200	-36.749%
2026-06-02	2.5000	2.6900	2.4900	2.4900	+7.792%	43	1,235	-28.112%
2026-06-01	2.3000	2.6000	2.2700	2.3100	+13.235%	64	1,258	-22.511%
2026-05-29	1.6500	2.2000	1.6500	2.0400	+20.000%	96	1,214	-12.255%
2026-05-28	1.5300	1.7100	1.3600	1.7000	+14.094%	7	1,203	+5.294%
2026-05-27	1.5000	1.5000	1.4900	1.4900	-0.667%	5	1,201	+20.134%
2026-05-26	1.5000	1.5000	1.5000	1.5000	+7.143%	41	1,199	+19.333%
2026-05-22	1.3800	1.4000	1.3800	1.4000	+1.449%	11	1,158	+27.857%
2026-05-21	1.3700	1.3800	1.3700	1.3800	+22.124%	24	1,148	+29.710%
2026-05-20	1.0100	1.1300	1.0100	1.1300	+9.709%	21	1,148	+58.407%
2026-05-19	1.0300	1.0300	1.0300	1.0300	-7.207%	3	1,118	+73.786%
2026-05-18	1.1100	1.1100	1.1100	1.1100	-17.778%	3	1,118	+61.261%
2026-05-14	1.3900	1.4000	1.3500	1.3500	+21.622%	3	1,118	+32.593%
2026-05-12	1.2500	1.2500	1.0600	1.1100	-11.200%	558	1,117	+61.261%
2026-05-11	1.2000	1.3500	1.2000	1.2500	+5.042%	703	1,117	+43.200%
2026-05-08	1.2000	1.2000	1.1300	1.1900	-4.800%	45	1,106	+50.420%
2026-05-07	1.2300	1.2500	1.2300	1.2500	-6.015%	21	1,101	+43.200%
2026-05-06	1.3300	1.4000	1.3300	1.3300	+1.527%	31	1,096	+34.586%
2026-05-05	1.3400	1.3400	1.3100	1.3100	-1.504%	32	1,087	+36.641%
2026-05-04	1.4000	1.4000	1.3300	1.3300	-14.194%	5	1,085	+34.586%
2026-05-01	1.6900	1.6900	1.5000	1.5500	-24.390%	33	1,059	+15.484%
2026-04-30	2.0700	2.0700	2.0500	2.0500	+9.043%	46	1,059	-12.683%
2026-04-29	1.8800	1.8800	1.8800	1.8800	-10.048%	14	1,049	-4.787%
2026-04-27	2.0000	2.1000	2.0000	2.0900	+10.000%	7	1,035	-14.354%
2026-04-24	1.9700	2.0500	1.9000	1.9000	-9.524%	13	1,028	-5.789%
2026-04-23	2.2500	2.2500	2.1000	2.1000	-14.286%	55	1,025	-14.762%
2026-04-22	2.3000	2.5000	2.3000	2.4500	+8.889%	12	970	-26.939%
2026-04-21	2.2500	2.2500	2.1500	2.2500	+12.500%	3	962	-20.444%
2026-04-20	2.0000	2.0000	2.0000	2.0000	-6.977%	1	962	-10.500%
2026-04-17	2.2100	2.4000	2.1500	2.1500	-2.715%	48	961	-16.744%
2026-04-16	2.0500	2.2100	2.0500	2.2100	+8.333%	8	962	-19.005%
2026-04-15	1.9700	2.1000	1.9700	2.0400	+12.088%	3	963	-12.255%
2026-04-14	1.8500	1.8500	1.8200	1.8200	+1.111%	2	961	-1.648%
2026-04-13	1.8500	1.8500	1.7900	1.8000	+7.784%	6	961	-0.556%
2026-04-10	1.7500	1.7500	1.6700	1.6700	+54.630%	78	955	+7.186%
2026-04-09	1.0800	1.0800	1.0800	1.0800	-33.333%	51	955	+65.741%
2026-04-07	1.6200	1.6200	1.6200	1.6200	-6.358%	1	984	+10.494%
2026-04-06	1.7300	1.7300	1.7300	1.7300	+4.848%	4	985	+3.468%
2026-04-02	1.6600	1.6600	1.6500	1.6500	0.000%	2	984	+8.485%
2026-04-01	1.6600	1.6600	1.6500	1.6500	-2.941%	202	984	+8.485%
2026-03-31	1.5600	1.7000	1.5600	1.7000	+7.595%	19	782	+5.294%
2026-03-30	1.7500	1.7500	1.5800	1.5800	-8.140%	23	765	+13.291%
2026-03-27	1.9500	1.9500	1.7200	1.7200	-2.825%	2	753	+4.070%
2026-03-26	1.8400	1.8400	1.7700	1.7700	-11.940%	40	752	+1.130%
2026-03-24	1.9400	2.0100	1.9400	2.0100	+16.860%	2	747	-10.945%
2026-03-20	1.8200	1.8200	1.7200	1.7200	-17.703%	42	746	+4.070%
2026-03-19	2.7500	2.7500	2.0900	2.0900	+8.854%	10	717	-14.354%
2026-03-17	1.9300	1.9300	1.9200	1.9200	+6.667%	2	707	-6.771%
2026-03-16	1.7700	1.8000	1.7400	1.8000	+2.857%	20	706	-0.556%
2026-03-13	1.8300	1.9500	1.7000	1.7500	-20.814%	25	689	+2.286%
2026-03-12	2.2100	2.2100	2.2000	2.2100	+5.742%	200	679	-19.005%
2026-03-11	2.0900	2.0900	2.0900	2.0900	-12.185%	3	666	-14.354%
2026-03-10	2.4200	2.5100	2.3800	2.3800	+12.264%	5	666	-24.790%
2026-03-09	1.9200	2.1200	1.9200	2.1200	+13.978%	13	666	-15.566%
2026-03-06	1.9500	1.9500	1.8600	1.8600	-2.105%	52	655	-3.763%
2026-03-05	1.8300	2.0600	1.8300	1.9000	+2.703%	6	603	-5.789%
2026-03-03	1.9500	2.0000	1.8500	1.8500	-2.632%	52	599	-3.243%
2026-03-02	1.9000	1.9000	1.9000	1.9000	-6.863%	20	547	-5.789%
2026-02-27	2.0400	2.0400	2.0400	2.0400	+2.000%	45	527	-12.255%
2026-02-26	2.0100	2.0100	2.0000	2.0000	-4.762%	11	482	-10.500%
2026-02-25	2.2100	2.2100	2.1000	2.1000	-1.408%	7	468	-14.762%
2026-02-24	2.1300	2.1300	2.1300	2.1300	-0.930%	40	468	-15.962%
2026-02-20	2.1100	2.1500	2.1100	2.1500	+2.871%	75	468	-16.744%
2026-02-19	2.2600	2.2600	2.0900	2.0900	-16.400%	27	443	-14.354%
2026-02-18	2.8500	2.8500	2.5000	2.5000	-24.242%	2	421	-28.400%
2026-02-13	2.6400	3.3000	2.6400	3.3000	+43.478%	34	392	-45.758%
2026-02-10	2.1500	2.3000	2.1500	2.3000	+9.524%	2	392	-22.174%
2026-02-09	2.1000	2.1000	2.1000	2.1000	-14.980%	8	392	-14.762%
2026-02-06	1.9600	2.4700	1.9500	2.4700	+144.554%	4	389	-27.530%
2026-02-05	1.7900	1.8000	1.0100	1.0100	-47.938%	82	388	+77.228%
2026-02-04	1.8600	1.9400	1.8600	1.9400	+10.857%	112	307	-7.732%
2026-02-03	1.8000	1.8100	1.7500	1.7500	-7.895%	48	209	+2.286%
2026-02-02	1.9000	1.9000	1.9000	1.9000	-5.941%	10	161	-5.789%
2026-01-30	1.9200	2.0200	1.8600	2.0200	-21.094%	145	157	-11.386%
2026-01-28	2.1300	3.6500	2.1300	2.5600	+19.070%	4	151	-30.078%
2026-01-27	2.2800	2.2800	2.1000	2.1500	-7.725%	107	148	-16.744%
2026-01-26	2.3600	2.3600	2.3300	2.3300	-4.898%	7	41	-23.176%
2026-01-23	2.4500	2.5000	2.3800	2.4500	-7.547%	33	34	-26.939%
2026-01-22	2.6500	2.6500	2.6500	2.6500	0.000%	1	1	-32.453%