Dark

RIVN20270617C35
RIVN Jun 17 2027 35.00 Call (RIVN270617C00035000)
option OPRA

EOD

Sep 30, 2026

0.5000-1.961%(-0.0100)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5000	0.5000	0.5000	0.5000	-1.961%	100	7,420	0.000%
2026-09-29	0.5100	0.5100	0.5100	0.5100	+18.605%	10	7,520	-1.961%
2026-09-28	0.4300	0.4300	0.4300	0.4300	-23.214%	2	7,515	+16.279%
2026-09-25	0.5700	0.5700	0.5500	0.5600	+5.660%	81	7,517	-10.714%
2026-09-23	0.5200	0.5300	0.5000	0.5300	+6.000%	112	7,515	-5.660%
2026-09-22	0.5400	0.5400	0.5000	0.5000	-13.793%	101	7,411	0.000%
2026-09-21	0.6500	0.6500	0.5800	0.5800	+5.455%	72	7,310	-13.793%
2026-09-18	0.5000	0.5500	0.5000	0.5500	-15.385%	10	7,241	-9.091%
2026-09-17	0.6500	0.6500	0.6500	0.6500	-4.412%	1	7,242	-23.077%
2026-09-15	0.6800	0.6800	0.6800	0.6800	-9.333%	1	7,242	-26.471%
2026-09-14	0.9900	0.9900	0.7500	0.7500	0.000%	11	7,242	-33.333%
2026-09-09	0.7500	0.7500	0.7500	0.7500	+11.940%	1	7,231	-33.333%
2026-09-04	0.6900	0.6900	0.6700	0.6700	-2.899%	3	7,230	-25.373%
2026-09-02	0.6900	0.6900	0.6900	0.6900	-6.757%	2	7,230	-27.536%
2026-09-01	0.7200	0.7400	0.6400	0.7400	-10.843%	14	7,230	-32.432%
2026-08-31	0.8000	0.8800	0.8000	0.8300	-11.702%	5	7,223	-39.759%
2026-08-27	0.9400	0.9400	0.9400	0.9400	+20.513%	1	7,220	-46.809%
2026-08-26	0.8000	0.8000	0.7800	0.7800	-25.714%	18	7,219	-35.897%
2026-08-21	1.1000	1.1000	1.0000	1.0500	+38.158%	17	7,234	-52.381%
2026-08-20	0.7600	0.7600	0.7600	0.7600	+7.042%	2	7,235	-34.211%
2026-08-19	0.7600	0.7600	0.7100	0.7100	+16.393%	4	7,233	-29.577%
2026-08-18	0.6000	0.6100	0.6000	0.6100	-12.857%	2	7,229	-18.033%
2026-08-17	0.7000	0.7400	0.6500	0.7000	-6.667%	122	7,229	-28.571%
2026-08-14	0.8000	0.8200	0.7500	0.7500	-17.582%	9	7,118	-33.333%
2026-08-13	0.9100	0.9100	0.9100	0.9100	+3.409%	50	7,122	-45.055%
2026-08-12	0.8800	0.8800	0.8800	0.8800	-12.000%	1	7,072	-43.182%
2026-08-11	1.0000	1.0000	1.0000	1.0000	-4.762%	3	7,073	-50.000%
2026-08-07	1.0500	1.0500	0.9300	1.0500	+10.526%	8	7,073	-52.381%
2026-08-05	1.0300	1.0300	0.9500	0.9500	+5.556%	6	7,065	-47.368%
2026-08-03	1.0100	1.0100	0.9000	0.9000	-11.765%	16	7,064	-44.444%
2026-07-31	1.0000	1.0200	1.0000	1.0200	-15.000%	25	7,058	-50.980%
2026-07-30	1.1900	1.2000	1.1900	1.2000	-5.512%	3	7,043	-58.333%
2026-07-28	1.1900	1.2700	1.1900	1.2700	+5.833%	2	7,043	-60.630%
2026-07-24	1.3000	1.3000	1.2000	1.2000	-11.111%	105	7,041	-58.333%
2026-07-23	1.3500	1.3500	1.3500	1.3500	-20.118%	1	6,967	-62.963%
2026-07-21	1.6000	1.6900	1.6000	1.6900	+5.625%	9	6,966	-70.414%
2026-07-20	1.6000	1.6000	1.6000	1.6000	+5.960%	10	6,967	-68.750%
2026-07-17	1.6000	1.6300	1.4500	1.5100	+4.138%	13	6,958	-66.887%
2026-07-16	1.4700	1.5700	1.3600	1.4500	-22.460%	1,016	6,960	-65.517%
2026-07-15	2.0700	2.0700	1.8700	1.8700	+19.872%	3	7,401	-73.262%
2026-07-14	1.6500	1.6500	1.5600	1.5600	-9.827%	6	7,399	-67.949%
2026-07-13	1.6500	1.7300	1.6500	1.7300	-13.500%	3	7,399	-71.098%
2026-07-09	1.8500	2.0000	1.8500	2.0000	+26.582%	6	7,402	-75.000%
2026-07-08	1.4100	1.5800	1.4100	1.5800	+5.333%	138	7,407	-68.354%
2026-07-07	1.8500	1.8500	1.5000	1.5000	-43.609%	60	7,537	-66.667%
2026-07-06	1.8700	2.6600	1.8700	2.6600	+20.909%	37	7,533	-81.203%
2026-07-02	1.9900	2.6600	1.8800	2.2000	+29.412%	1,217	6,814	-77.273%
2026-06-30	1.5500	1.7000	1.5500	1.7000	+8.974%	94	6,814	-70.588%
2026-06-29	1.3500	1.7700	1.3500	1.5600	+20.000%	195	6,852	-67.949%
2026-06-26	1.2600	1.3000	1.2600	1.3000	+13.043%	3	7,032	-61.538%
2026-06-25	1.1500	1.1500	1.1500	1.1500	+4.545%	1	7,031	-56.522%
2026-06-24	1.1900	1.2500	1.1000	1.1000	-7.563%	9	7,031	-54.545%
2026-06-23	1.2500	1.2500	1.1900	1.1900	-11.852%	68	7,029	-57.983%
2026-06-22	1.3100	1.3500	1.2900	1.3500	-11.765%	12	7,028	-62.963%
2026-06-18	1.5300	1.5300	1.5300	1.5300	-8.929%	1	7,049	-67.320%
2026-06-17	1.5800	1.7500	1.5800	1.6800	-3.448%	156	7,049	-70.238%
2026-06-16	1.6300	1.7400	1.4900	1.7400	+0.578%	228	7,049	-71.264%
2026-06-15	1.8000	1.8000	1.7200	1.7300	-6.486%	17	6,834	-71.098%
2026-06-12	1.8500	1.8500	1.8500	1.8500	+43.411%	2	6,834	-72.973%
2026-06-11	1.2900	1.2900	1.2900	1.2900	-0.769%	1	6,834	-61.240%
2026-06-10	1.4400	1.4400	1.2000	1.3000	-13.333%	214	6,833	-61.538%
2026-06-09	1.7200	1.7200	1.3400	1.5000	-24.242%	1,063	6,829	-66.667%
2026-06-08	1.8200	1.9800	1.8200	1.9800	+41.429%	32	6,828	-74.747%
2026-06-05	2.0300	2.0300	1.4000	1.4000	-34.884%	220	6,837	-64.286%
2026-06-04	2.3200	2.4100	2.1500	2.1500	-4.444%	19	6,643	-76.744%
2026-06-03	2.1000	2.4000	1.7500	2.2500	+14.796%	424	6,627	-77.778%
2026-06-02	1.7000	2.1000	1.7000	1.9600	+8.889%	189	6,308	-74.490%
2026-06-01	1.7400	2.0000	1.5100	1.8000	+5.263%	87	6,265	-72.222%
2026-05-29	1.3600	1.7500	1.3000	1.7100	+34.646%	882	6,224	-70.760%
2026-05-28	1.1800	1.2900	1.1800	1.2700	+23.301%	27	5,781	-60.630%
2026-05-27	1.1700	1.2000	1.0300	1.0300	-3.738%	125	5,776	-51.456%
2026-05-26	1.1500	1.1800	1.0500	1.0700	+0.943%	64	5,709	-53.271%
2026-05-22	1.0600	1.0600	1.0400	1.0600	+2.913%	71	5,711	-52.830%
2026-05-21	1.0100	1.0300	1.0100	1.0300	+6.186%	33	5,640	-51.456%
2026-05-20	0.9700	0.9700	0.9700	0.9700	+19.753%	1	5,640	-48.454%
2026-05-19	0.8500	0.8500	0.7500	0.8100	-3.571%	126	5,598	-38.272%
2026-05-18	0.8300	0.8400	0.7000	0.8400	-16.000%	26	5,598	-40.476%
2026-05-15	0.8600	1.0000	0.8500	1.0000	-3.846%	48	5,598	-50.000%
2026-05-14	1.0400	1.0400	1.0400	1.0400	+2.970%	1	5,580	-51.923%
2026-05-13	0.8500	1.0100	0.8500	1.0100	+20.238%	31	5,604	-50.495%
2026-05-12	1.0300	1.0300	0.7900	0.8400	+5.000%	9	5,604	-40.476%
2026-05-08	0.9100	0.9100	0.8000	0.8000	-14.894%	2	5,604	-37.500%
2026-05-07	0.9600	0.9600	0.9000	0.9400	-2.083%	13	5,604	-46.809%
2026-05-06	0.8500	1.0300	0.8500	0.9600	-5.882%	106	5,596	-47.917%
2026-05-05	1.0000	1.0500	1.0000	1.0200	+6.250%	21	5,553	-50.980%
2026-05-04	1.1000	1.1200	0.9500	0.9600	-14.286%	1,280	5,574	-47.917%
2026-05-01	1.3000	1.3000	1.0900	1.1200	-25.333%	224	4,304	-55.357%
2026-04-30	1.4700	1.5000	1.4700	1.5000	+4.895%	4	4,304	-66.667%
2026-04-29	1.4800	1.4900	1.4300	1.4300	-5.298%	465	4,303	-65.035%
2026-04-28	1.5000	1.5100	1.4500	1.5100	-8.485%	1,007	3,845	-66.887%
2026-04-27	1.6500	1.6500	1.6500	1.6500	+3.125%	4	2,841	-69.697%
2026-04-24	1.5000	1.6000	1.4600	1.6000	-3.614%	77	2,839	-68.750%
2026-04-23	1.8000	2.0400	1.6200	1.6600	-12.632%	147	2,855	-69.880%
2026-04-22	1.8500	1.9000	1.7700	1.9000	+13.772%	8	2,745	-73.684%
2026-04-21	1.6700	1.6700	1.6700	1.6700	+1.212%	1	2,743	-70.060%
2026-04-20	1.5000	1.7000	1.5000	1.6500	0.000%	14	2,743	-69.697%
2026-04-17	1.6700	1.8600	1.6500	1.6500	+13.793%	101	2,730	-69.697%
2026-04-16	1.5700	1.6900	1.4500	1.4500	-5.229%	15	2,630	-65.517%
2026-04-15	1.4000	1.5500	1.3800	1.5300	+13.333%	7	2,617	-67.320%
2026-04-14	1.4500	1.4500	1.3500	1.3500	+6.299%	15	2,611	-62.963%
2026-04-13	1.2100	1.2700	1.1600	1.2700	+2.419%	16	2,599	-60.630%
2026-04-10	1.2400	1.2400	1.2400	1.2400	+0.813%	10	2,590	-59.677%
2026-04-09	1.2300	1.2300	1.2300	1.2300	+2.500%	3	2,580	-59.350%
2026-04-08	1.1800	1.2000	1.1500	1.2000	+8.108%	237	2,580	-58.333%
2026-04-07	1.1400	1.2300	1.1100	1.1100	-12.598%	774	2,346	-54.955%
2026-04-06	1.3500	1.3500	1.2700	1.2700	-0.781%	3	1,599	-60.630%
2026-04-02	1.2500	1.2800	1.2500	1.2800	-3.759%	4	1,597	-60.938%
2026-03-31	1.2200	1.3300	1.1900	1.3300	+3.101%	17	1,597	-62.406%
2026-03-30	1.2900	1.2900	1.2900	1.2900	-5.147%	1	1,596	-61.240%
2026-03-27	1.3600	1.3600	1.3600	1.3600	-2.158%	20	1,595	-63.235%
2026-03-26	1.3900	1.3900	1.3900	1.3900	-2.797%	3	1,595	-64.029%
2026-03-25	1.4800	1.4800	1.4300	1.4300	-5.298%	3	1,593	-65.035%
2026-03-24	1.4800	1.5100	1.4800	1.5100	+0.667%	3	1,591	-66.887%
2026-03-23	1.4000	1.6200	1.4000	1.5000	-3.846%	16	1,591	-66.667%
2026-03-19	1.5200	1.6800	1.4800	1.5600	+11.429%	20	1,591	-67.949%
2026-03-17	1.4000	1.4000	1.4000	1.4000	+0.719%	1	1,573	-64.286%
2026-03-16	1.3500	1.3900	1.3500	1.3900	+5.303%	16	1,573	-64.029%
2026-03-13	1.3000	1.4000	1.3000	1.3200	-13.158%	950	1,572	-62.121%
2026-03-12	1.7300	1.7600	1.5200	1.5200	-17.838%	943	903	-67.105%
2026-03-11	1.7700	1.8500	1.7700	1.8500	-6.091%	8	281	-72.973%
2026-03-10	2.0600	2.0600	1.9700	1.9700	+30.464%	3	284	-74.619%
2026-03-09	1.5100	1.5100	1.5100	1.5100	-3.205%	1	281	-66.887%
2026-03-06	1.5300	1.6000	1.4400	1.5600	+9.859%	98	280	-67.949%
2026-03-05	1.4700	1.4700	1.3700	1.4200	-3.401%	108	182	-64.789%
2026-03-04	1.3900	1.4700	1.3900	1.4700	+0.685%	41	78	-65.986%
2026-03-03	1.4600	1.4600	1.4600	1.4600	-5.806%	3	37	-65.753%
2026-02-27	1.5500	1.5500	1.5500	1.5500	+0.649%	5	34	-67.742%
2026-02-26	1.5400	1.5400	1.5400	1.5400	-8.333%	3	30	-67.532%
2026-02-25	1.9400	1.9400	1.6800	1.6800	-26.957%	25	5	-70.238%
2026-02-18	2.2600	2.3000	2.2600	2.3000	0.000%	6	5	-78.261%