Dark

RIVN20270917C15
RIVN Sep 17 2027 15.00 Call (RIVN270917C00015000)
option OPRA

EOD

Sep 30, 2026

4.00+3.896%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.0000	4.0000	4.0000	4.0000	+3.896%	1	3,528	0.000%
2026-09-28	3.9000	3.9000	3.8500	3.8500	-7.229%	141	3,527	+3.896%
2026-09-24	3.8500	4.1500	3.8500	4.1500	+3.750%	34	3,488	-3.614%
2026-09-23	3.8800	4.0000	3.8800	4.0000	-1.961%	131	3,490	0.000%
2026-09-22	4.1500	4.1500	4.0800	4.0800	-2.857%	134	3,489	-1.961%
2026-09-21	4.3500	4.4000	4.2000	4.2000	+5.000%	31	3,489	-4.762%
2026-09-18	4.2000	4.2000	4.0000	4.0000	-12.088%	78	3,488	0.000%
2026-09-17	4.6500	4.8500	4.5000	4.5500	+13.750%	109	3,430	-12.088%
2026-09-16	4.3500	4.3500	4.0000	4.0000	-12.088%	71	3,503	0.000%
2026-09-15	4.6700	4.7000	4.5000	4.5500	-9.000%	45	3,433	-12.088%
2026-09-11	5.0000	5.0000	5.0000	5.0000	-0.200%	1	3,412	-20.000%
2026-09-10	4.8500	5.0200	4.8500	5.0100	-1.378%	7	3,412	-20.160%
2026-09-09	4.9900	5.0800	4.9700	5.0800	+1.600%	1,420	3,410	-21.260%
2026-09-08	4.9000	5.0000	4.9000	5.0000	+9.890%	205	3,445	-20.000%
2026-09-04	4.5500	4.5500	4.5500	4.5500	-4.008%	2	3,560	-12.088%
2026-09-03	4.7400	4.7400	4.7400	4.7400	+3.043%	4	3,560	-15.612%
2026-09-01	4.5000	4.6000	4.5000	4.6000	-8.000%	114	3,564	-13.043%
2026-08-28	5.0000	5.0000	4.7000	5.0000	-10.714%	308	3,464	-20.000%
2026-08-25	5.3500	5.6000	5.3500	5.6000	-3.448%	10	3,469	-28.571%
2026-08-21	5.6500	5.8100	5.6500	5.8000	+24.731%	193	3,470	-31.034%
2026-08-19	4.4000	4.6500	4.4000	4.6500	+13.415%	14	3,470	-13.978%
2026-08-18	4.1500	4.1500	3.9500	4.1000	-3.756%	253	3,465	-2.439%
2026-08-17	4.2500	4.2600	4.2000	4.2600	-6.374%	7	3,475	-6.103%
2026-08-14	4.9000	4.9000	4.5500	4.5500	-9.901%	79	3,472	-12.088%
2026-08-13	5.1000	5.1000	5.0500	5.0500	-0.980%	2	3,470	-20.792%
2026-08-12	5.3000	5.3000	5.1000	5.1000	-6.764%	2	3,470	-21.569%
2026-08-10	5.4000	5.4700	5.4000	5.4700	+4.589%	7	3,470	-26.874%
2026-08-07	5.3000	5.3000	5.2300	5.2300	+4.600%	13	3,472	-23.518%
2026-08-06	5.0000	5.0000	5.0000	5.0000	+2.459%	2	3,484	-20.000%
2026-08-05	5.0500	5.0500	4.8800	4.8800	-6.154%	6	3,483	-18.033%
2026-08-04	5.2000	5.2000	5.1600	5.2000	+5.263%	17	3,483	-23.077%
2026-08-03	5.0500	5.0500	4.8000	4.9400	-3.137%	3,007	3,478	-19.028%
2026-07-31	5.1400	5.2500	4.8200	5.1000	-16.393%	29	703	-21.569%
2026-07-30	6.0000	6.1000	6.0000	6.1000	+5.172%	30	679	-34.426%
2026-07-29	5.8000	5.8000	5.8000	5.8000	+9.434%	1	699	-31.034%
2026-07-24	5.3000	5.3000	5.3000	5.3000	-11.667%	2	698	-24.528%
2026-07-23	6.1000	6.1000	6.0000	6.0000	-6.977%	3	700	-33.333%
2026-07-17	6.4000	6.4500	6.4000	6.4500	+6.612%	2	698	-37.984%
2026-07-16	6.6000	6.6000	6.0500	6.0500	-17.687%	17	698	-33.884%
2026-07-10	7.5500	7.5500	7.3500	7.3500	+3.376%	5	687	-45.578%
2026-07-09	6.5500	7.1100	6.5500	7.1100	+18.500%	11	687	-43.741%
2026-07-08	5.6000	6.0000	5.6000	6.0000	-2.597%	27	686	-33.333%
2026-07-07	6.6000	6.6000	6.0500	6.1600	-30.000%	5	675	-35.065%
2026-07-06	8.5800	8.8000	8.5800	8.8000	+12.821%	35	670	-54.545%
2026-07-02	7.7500	8.7000	7.7500	7.8000	+11.429%	28	704	-48.718%
2026-07-01	7.0000	7.0000	7.0000	7.0000	+4.790%	20	704	-42.857%
2026-06-30	6.5000	6.6800	6.5000	6.6800	+11.333%	14	704	-40.120%
2026-06-29	5.9000	6.0000	5.9000	6.0000	+30.719%	4	706	-33.333%
2026-06-25	4.5900	4.5900	4.5900	4.5900	-3.368%	3	708	-12.854%
2026-06-24	4.7500	4.7500	4.7500	4.7500	-20.436%	2	708	-15.789%
2026-06-18	5.9700	5.9700	5.9700	5.9700	-8.154%	2	705	-32.998%
2026-06-17	6.5000	6.5000	6.5000	6.5000	+13.043%	1	705	-38.462%
2026-06-16	5.7500	5.7500	5.7500	5.7500	+4.356%	1	705	-30.435%
2026-06-09	5.5000	5.8000	5.5000	5.5100	+5.962%	15	705	-27.405%
2026-06-08	6.9000	6.9000	5.2000	5.2000	-17.065%	11	690	-23.077%
2026-06-05	6.4000	6.4500	6.2700	6.2700	-16.400%	81	689	-36.204%
2026-06-04	7.5000	7.5000	7.5000	7.5000	0.000%	1	726	-46.667%
2026-06-03	7.6000	7.6000	7.5000	7.5000	+8.696%	11	725	-46.667%
2026-06-02	6.8500	7.0000	6.8000	6.9000	+9.524%	23	725	-42.029%
2026-06-01	6.0000	6.8000	6.0000	6.3000	+2.439%	31	725	-36.508%
2026-05-29	5.5000	6.1500	5.5000	6.1500	+20.588%	158	728	-34.959%
2026-05-28	4.7500	5.1000	4.7500	5.1000	+4.508%	6	731	-21.569%
2026-05-27	4.9100	4.9600	4.8800	4.8800	+4.274%	10	734	-18.033%
2026-05-26	4.7000	4.7500	4.6600	4.6800	+1.739%	29	740	-14.530%
2026-05-22	4.5000	4.7000	4.5000	4.6000	+2.222%	103	737	-13.043%
2026-05-21	4.2500	4.5500	4.2500	4.5000	+10.024%	100	777	-11.111%
2026-05-20	3.6500	4.1000	3.6500	4.0900	+12.055%	233	777	-2.200%
2026-05-19	3.7500	3.7500	3.4700	3.6500	-4.700%	272	410	+9.589%
2026-05-18	3.8500	3.8800	3.7900	3.8300	-9.456%	22	410	+4.439%
2026-05-15	4.2300	4.2300	4.2300	4.2300	-6.000%	1	410	-5.437%
2026-05-14	4.7700	4.7700	4.5000	4.5000	-0.222%	12	397	-11.111%
2026-05-13	4.5100	4.5100	4.5100	4.5100	+12.750%	1	387	-11.308%
2026-05-12	4.0800	4.0800	4.0000	4.0000	-6.977%	2	387	0.000%
2026-05-11	4.4000	4.5500	4.3000	4.3000	+1.176%	81	387	-6.977%
2026-05-08	4.1000	4.4000	4.0900	4.2500	0.000%	31	373	-5.882%
2026-05-07	4.4000	4.4000	4.2500	4.2500	-7.609%	40	351	-5.882%
2026-05-06	4.6500	4.6500	4.6000	4.6000	-5.155%	11	324	-13.043%
2026-05-05	4.8500	4.8500	4.8500	4.8500	+3.854%	2	320	-17.526%
2026-05-04	4.7000	5.1100	4.5500	4.6700	-4.694%	46	322	-14.347%
2026-05-01	5.5500	5.5500	4.9000	4.9000	-20.325%	129	165	-18.367%
2026-04-30	5.8900	6.1500	5.8900	6.1500	+6.957%	14	165	-34.959%
2026-04-29	5.7500	5.7500	5.7500	5.7500	-1.709%	10	151	-30.435%
2026-04-28	6.0000	6.0000	5.8500	5.8500	-10.000%	13	151	-31.624%
2026-04-27	6.5000	6.5000	6.5000	6.5000	+3.175%	15	138	-38.462%
2026-04-24	6.2000	6.3000	6.2000	6.3000	-4.834%	4	123	-36.508%
2026-04-23	6.6200	6.6200	6.6200	6.6200	-0.898%	2	120	-39.577%
2026-04-21	6.6800	6.6800	6.6800	6.6800	-4.571%	1	117	-40.120%
2026-04-17	6.9000	7.0000	6.9000	7.0000	+28.676%	2	117	-42.857%
2026-04-10	6.2000	6.2000	5.4400	5.4400	-15.133%	6	117	-26.471%
2026-04-02	6.4100	6.4100	6.4100	6.4100	+19.813%	4	113	-37.598%
2026-03-31	5.1400	5.4000	5.1400	5.3500	+3.883%	33	113	-25.234%
2026-03-30	5.1500	5.1500	5.1500	5.1500	-11.966%	1	112	-22.330%
2026-03-25	6.1500	6.1500	5.8500	5.8500	-6.400%	2	113	-31.624%
2026-03-24	5.8000	6.2500	5.8000	6.2500	+1.626%	16	113	-36.000%
2026-03-23	6.1200	6.1500	6.1200	6.1500	+13.889%	3	125	-34.959%
2026-03-20	6.0500	6.0500	5.3000	5.4000	-6.087%	67	126	-25.926%
2026-03-19	5.7500	5.7500	5.7500	5.7500	-4.801%	1	160	-30.435%
2026-03-17	6.0400	6.0400	6.0400	6.0400	-16.111%	1	160	-33.775%
2026-03-10	7.2000	7.2000	7.2000	7.2000	+25.217%	25	159	-44.444%
2026-03-05	5.7500	5.7500	5.7500	5.7500	+4.545%	10	159	-30.435%
2026-03-04	5.3700	5.5000	5.3700	5.5000	-5.172%	10	149	-27.273%
2026-03-03	5.8000	5.8000	5.8000	5.8000	+3.571%	50	141	-31.034%
2026-02-27	5.6000	5.6000	5.6000	5.6000	-3.448%	5	141	-28.571%
2026-02-26	5.8000	5.8000	5.8000	5.8000	-2.357%	1	141	-31.034%
2026-02-25	6.2200	6.2200	5.9400	5.9400	+5.133%	3	138	-32.660%
2026-02-24	5.8000	5.8000	5.6500	5.6500	+4.052%	6	138	-29.204%
2026-02-23	5.4300	5.4300	5.4300	5.4300	-5.565%	2	132	-26.335%
2026-02-19	5.7500	5.7500	5.7500	5.7500	-17.622%	1	130	-30.435%
2026-02-17	7.0000	7.0000	6.9800	6.9800	-13.400%	17	130	-42.693%
2026-02-13	7.3000	8.0600	7.0000	8.0600	+99.012%	25	143	-50.372%
2026-02-12	5.4500	5.4500	4.0500	4.0500	-22.857%	3	143	-1.235%
2026-02-11	6.0000	6.0000	5.2000	5.2500	-13.934%	46	142	-23.810%
2026-02-10	6.1000	6.1000	6.1000	6.1000	+11.314%	2	107	-34.426%
2026-02-09	5.3000	5.4800	5.2400	5.4800	+6.408%	43	107	-27.007%
2026-02-06	5.1500	5.1500	5.1500	5.1500	+0.980%	25	76	-22.330%
2026-02-03	5.1000	5.1000	5.1000	5.1000	-7.104%	45	76	-21.569%
2026-02-02	5.3200	5.4900	5.3200	5.4900	+3.585%	2	31	-27.140%
2026-01-30	5.8000	5.8000	5.3000	5.3000	-11.814%	8	30	-24.528%
2026-01-29	6.0100	6.0100	6.0100	6.0100	+5.439%	30	30	-33.444%
2026-01-28	6.1500	6.1500	5.7000	5.7000	-10.236%	55	57	-29.825%
2026-01-23	6.3500	6.3500	6.3500	6.3500	-6.618%	8	18	-37.008%
2026-01-22	6.8000	6.8000	6.8000	6.8000	0.000%	10	10	-41.176%