Dark

RIVN20270617C32
RIVN Jun 17 2027 32.00 Call (RIVN270617C00032000)
option OPRA

EOD

Sep 30, 2026

0.63000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.6500	0.6500	0.6000	0.6300	0.000%	4	224	0.000%
2026-09-29	0.6400	0.6400	0.6300	0.6300	+3.279%	3	224	0.000%
2026-09-28	0.7900	0.7900	0.6100	0.6100	-6.154%	7	223	+3.279%
2026-09-25	0.6500	0.6500	0.6500	0.6500	-4.412%	1	224	-3.077%
2026-09-24	0.6400	0.6900	0.6400	0.6800	+3.030%	12	225	-7.353%
2026-09-23	0.6700	0.6700	0.6600	0.6600	-5.714%	4	219	-4.545%
2026-09-21	0.7000	0.7000	0.7000	0.7000	0.000%	5	217	-10.000%
2026-09-18	0.7000	0.7000	0.7000	0.7000	-4.110%	1	217	-10.000%
2026-09-15	0.8000	0.8000	0.7300	0.7300	-20.652%	4	218	-13.699%
2026-09-11	0.9200	0.9200	0.9200	0.9200	+13.580%	5	218	-31.522%
2026-09-08	0.8100	0.8100	0.8100	0.8100	+1.250%	1	213	-22.222%
2026-09-02	0.8000	0.8000	0.8000	0.8000	-11.111%	2	213	-21.250%
2026-08-28	0.9000	0.9000	0.9000	0.9000	-12.621%	2	215	-30.000%
2026-08-26	1.1000	1.1000	1.0300	1.0300	-15.574%	22	216	-38.835%
2026-08-25	1.2700	1.2700	1.2200	1.2200	-0.813%	10	196	-48.361%
2026-08-21	1.1400	1.2300	1.1400	1.2300	+64.000%	4	198	-48.780%
2026-08-18	0.7500	0.7500	0.7500	0.7500	-6.250%	1	197	-16.000%
2026-08-17	0.9000	0.9000	0.8000	0.8000	-23.077%	14	197	-21.250%
2026-08-13	1.0400	1.0400	1.0400	1.0400	+1.961%	1	195	-39.423%
2026-08-12	1.1200	1.1500	1.0200	1.0200	-11.304%	25	196	-38.235%
2026-08-11	1.1500	1.3500	1.1500	1.1500	+7.477%	20	194	-45.217%
2026-08-06	1.0700	1.0700	1.0700	1.0700	-2.727%	2	194	-41.121%
2026-08-03	1.1000	1.1300	1.1000	1.1000	+11.111%	25	194	-42.727%
2026-07-31	0.9900	0.9900	0.9900	0.9900	-37.342%	1	206	-36.364%
2026-07-30	1.3900	1.5800	1.3900	1.5800	+9.722%	9	205	-60.127%
2026-07-29	1.4400	1.4400	1.4400	1.4400	-5.263%	10	213	-56.250%
2026-07-28	1.5100	1.5200	1.5100	1.5200	+7.042%	2	217	-58.553%
2026-07-24	1.4200	1.4200	1.4200	1.4200	-10.127%	1	217	-55.634%
2026-07-23	1.5800	1.5800	1.5800	1.5800	-18.974%	30	217	-60.127%
2026-07-22	1.9500	1.9500	1.9500	1.9500	+8.333%	1	217	-67.692%
2026-07-21	1.8000	1.8000	1.8000	1.8000	-4.762%	1	216	-65.000%
2026-07-17	1.8600	1.9500	1.6800	1.8900	+6.180%	62	217	-66.667%
2026-07-16	1.6400	1.7800	1.6400	1.7800	-16.822%	9	179	-64.607%
2026-07-15	2.1400	2.1400	2.1400	2.1400	-6.957%	1	184	-70.561%
2026-07-09	2.3000	2.3000	2.3000	2.3000	+31.429%	1	185	-72.609%
2026-07-08	1.7500	1.7500	1.7500	1.7500	-4.891%	1	184	-64.000%
2026-07-07	2.3600	2.3600	1.8400	1.8400	-38.667%	4	184	-65.761%
2026-07-06	2.5500	3.0400	2.5500	3.0000	+20.968%	5	184	-79.000%
2026-07-02	2.4000	3.0000	2.4000	2.4800	+69.863%	14	185	-74.597%
2026-06-23	1.4000	1.4600	1.4000	1.4600	-3.947%	8	185	-56.849%
2026-06-22	1.5800	1.5800	1.4500	1.5200	-15.556%	59	193	-58.553%
2026-06-18	1.8000	1.8000	1.8000	1.8000	-8.163%	1	218	-65.000%
2026-06-17	1.9000	1.9600	1.9000	1.9600	+6.522%	3	218	-67.857%
2026-06-16	1.8400	1.8400	1.8400	1.8400	-7.071%	1	218	-65.761%
2026-06-15	2.2000	2.2000	1.9800	1.9800	+23.750%	4	217	-68.182%
2026-06-11	1.6500	1.6500	1.5500	1.6000	-21.951%	5	217	-60.625%
2026-06-09	2.0500	2.0500	2.0500	2.0500	0.000%	1	214	-69.268%
2026-06-08	2.0500	2.0500	2.0500	2.0500	-21.756%	10	213	-69.268%
2026-06-04	2.6200	2.6200	2.6200	2.6200	-1.504%	2	205	-75.954%
2026-06-03	2.6000	2.6600	2.6000	2.6600	+14.655%	2	207	-76.316%
2026-06-02	2.2000	2.5000	2.1800	2.3200	+3.571%	121	205	-72.845%
2026-06-01	2.2500	2.3500	2.1500	2.2400	+19.149%	87	137	-71.875%
2026-05-29	1.6900	1.8800	1.6900	1.8800	+34.286%	4	70	-66.489%
2026-05-28	1.4000	1.4000	1.4000	1.4000	-4.110%	5	72	-55.000%
2026-05-27	1.4600	1.4600	1.4600	1.4600	+17.742%	1	67	-56.849%
2026-05-26	1.2400	1.2400	1.2400	1.2400	+1.639%	5	66	-49.194%
2026-05-22	1.2200	1.2200	1.2200	1.2200	+10.909%	1	61	-48.361%
2026-05-20	1.1000	1.1000	1.1000	1.1000	+15.789%	3	61	-42.727%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-24.000%	21	40	-33.684%
2026-05-13	1.2500	1.2500	1.2500	1.2500	+21.359%	1	40	-49.600%
2026-05-11	1.0900	1.0900	1.0300	1.0300	-11.207%	14	39	-38.835%
2026-05-07	1.1600	1.1600	1.1600	1.1600	-2.521%	1	47	-45.690%
2026-05-05	1.1900	1.1900	1.1900	1.1900	+2.586%	10	48	-47.059%
2026-05-04	1.1600	1.1600	1.1600	1.1600	-47.748%	5	38	-45.690%
2026-04-22	2.2200	2.2200	2.2200	2.2200	+13.265%	7	33	-71.622%
2026-04-21	1.9600	1.9600	1.9600	1.9600	-2.000%	1	39	-67.857%
2026-04-17	2.0500	2.1600	2.0000	2.0000	+7.527%	59	39	-68.500%
2026-04-16	1.8000	1.9000	1.8000	1.8600	+10.059%	10	68	-66.129%
2026-04-15	1.6900	1.6900	1.6900	1.6900	+14.189%	5	68	-62.722%
2026-04-14	1.3500	1.6100	1.3500	1.4800	-5.128%	8	66	-57.432%
2026-04-13	1.4500	1.5600	1.4500	1.5600	-5.455%	17	65	-59.615%
2026-04-10	1.6500	1.6500	1.6500	1.6500	0.000%	50	56	-61.818%
2026-04-01	1.6500	1.6500	1.6500	1.6500	+2.484%	1	12	-61.818%
2026-03-31	1.6100	1.6100	1.6100	1.6100	+18.382%	1	11	-60.870%
2026-03-30	1.5300	1.5300	1.3600	1.3600	-15.528%	6	11	-53.676%
2026-03-20	1.6100	1.6100	1.6100	1.6100	+2.548%	5	16	-60.870%
2026-03-16	1.5700	1.5700	1.5700	1.5700	-15.135%	1	11	-59.873%
2026-03-12	1.8500	1.8500	1.8500	1.8500	-11.905%	1	10	-65.946%
2026-03-11	2.1000	2.1000	2.1000	2.1000	+12.299%	1	11	-70.000%
2026-03-09	1.7400	1.8700	1.7400	1.8700	-1.058%	2	10	-66.310%
2026-03-06	1.8900	1.8900	1.8900	1.8900	+13.174%	5	8	-66.667%
2026-03-03	1.6700	1.6700	1.6700	1.6700	-21.596%	2	3	-62.275%
2026-02-24	2.1300	2.1300	2.1300	2.1300	0.000%	1	1	-70.423%