Dark

RIVN20270917C17
RIVN Sep 17 2027 17.00 Call (RIVN270917C00017000)
option OPRA

EOD

Sep 30, 2026

3.30-2.941%(-0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.3600	3.3600	3.3000	3.3000	-2.941%	12	699	0.000%
2026-09-29	3.3500	3.4000	3.3500	3.4000	+6.250%	4	689	-2.941%
2026-09-28	3.2400	3.2400	3.2000	3.2000	-1.538%	2	690	+3.125%
2026-09-25	3.2500	3.2500	3.2500	3.2500	-0.307%	1	690	+1.538%
2026-09-23	3.2600	3.2600	3.2600	3.2600	-8.683%	1	689	+1.227%
2026-09-21	3.4700	3.5700	3.4700	3.5700	+6.567%	17	689	-7.563%
2026-09-18	3.4800	3.4800	3.3000	3.3500	-16.250%	15	693	-1.493%
2026-09-17	3.8000	4.0500	3.8000	4.0000	+21.212%	63	692	-17.500%
2026-09-16	3.4500	3.4500	3.3000	3.3000	-16.456%	42	684	0.000%
2026-09-15	3.9500	3.9500	3.9500	3.9500	+2.597%	1	665	-16.456%
2026-09-14	3.9800	3.9800	3.8500	3.8500	-12.500%	7	665	-14.286%
2026-09-11	4.4000	4.4000	4.4000	4.4000	+4.762%	1	658	-25.000%
2026-09-10	3.9000	4.2100	3.9000	4.2000	+7.692%	11	657	-21.429%
2026-09-08	4.0500	4.0500	3.9000	3.9000	+6.849%	2	658	-15.385%
2026-09-04	3.5000	3.6500	3.5000	3.6500	-8.521%	2	655	-9.589%
2026-09-03	3.9900	3.9900	3.9900	3.9900	+4.450%	1	655	-17.293%
2026-09-01	3.8200	3.8200	3.8200	3.8200	-7.282%	1	654	-13.613%
2026-08-31	4.6500	4.6500	4.1200	4.1200	+4.304%	5	653	-19.903%
2026-08-28	4.0500	4.0500	3.9300	3.9500	-14.130%	25	654	-16.456%
2026-08-27	4.6000	4.6000	4.6000	4.6000	+3.371%	10	636	-28.261%
2026-08-26	4.4500	4.4500	4.4500	4.4500	-6.316%	42	636	-25.843%
2026-08-25	4.7500	4.7500	4.7500	4.7500	+1.064%	15	597	-30.526%
2026-08-24	4.6000	4.7000	4.6000	4.7000	-6.000%	18	597	-29.787%
2026-08-21	4.7000	5.0000	4.7000	5.0000	+19.048%	79	579	-34.000%
2026-08-20	4.0500	4.2000	4.0500	4.2000	+10.818%	7	606	-21.429%
2026-08-19	3.7900	3.7900	3.7900	3.7900	+8.286%	3	608	-12.929%
2026-08-18	3.2900	3.5000	3.2900	3.5000	-0.568%	33	605	-5.714%
2026-08-17	3.6500	3.7500	3.5000	3.5200	-12.000%	49	572	-6.250%
2026-08-14	4.0000	4.0700	4.0000	4.0000	-10.112%	39	527	-17.500%
2026-08-12	4.6700	4.6700	4.4500	4.4500	-3.261%	26	488	-25.843%
2026-08-11	4.4000	4.6000	4.4000	4.6000	+2.679%	9	462	-28.261%
2026-08-10	4.5000	4.5000	4.4800	4.4800	+0.448%	15	456	-26.339%
2026-08-07	4.2500	4.4600	3.6000	4.4600	+11.500%	21	461	-26.009%
2026-08-06	4.3500	4.3500	4.0000	4.0000	-9.910%	26	451	-17.500%
2026-08-04	4.4400	4.4400	4.4400	4.4400	+2.778%	3	432	-25.676%
2026-08-03	4.2500	4.3200	4.2400	4.3200	-4.000%	24	432	-23.611%
2026-07-31	4.9000	4.9000	4.1500	4.5000	-9.457%	17	419	-26.667%
2026-07-29	4.9700	4.9700	4.9700	4.9700	+3.542%	45	416	-33.602%
2026-07-28	4.8900	5.0000	4.8000	4.8000	+2.128%	64	389	-31.250%
2026-07-24	5.1400	5.1400	4.6600	4.7000	-11.820%	69	389	-29.787%
2026-07-23	5.3500	5.3500	5.1000	5.3300	-10.420%	19	346	-38.086%
2026-07-21	5.9500	5.9500	5.9500	5.9500	+7.985%	20	328	-44.538%
2026-07-17	5.5000	5.6000	5.5000	5.5100	+4.159%	4	328	-40.109%
2026-07-16	5.5000	5.5500	5.2600	5.2900	-15.898%	31	325	-37.618%
2026-07-15	6.6500	6.9100	6.2900	6.2900	+3.115%	31	326	-47.536%
2026-07-13	6.0000	6.1000	6.0000	6.1000	+11.927%	2	330	-45.902%
2026-07-08	5.3000	5.4500	5.3000	5.4500	-3.710%	10	328	-39.450%
2026-07-07	6.6500	6.6500	5.6600	5.6600	-30.891%	21	328	-41.696%
2026-07-06	7.5000	8.1900	7.5000	8.1900	+20.441%	3	318	-59.707%
2026-07-02	6.5800	7.4500	6.5800	6.8000	+10.569%	76	349	-51.471%
2026-07-01	6.1500	6.1500	6.1500	6.1500	+4.237%	1	349	-46.341%
2026-06-30	5.3500	5.9000	5.3500	5.9000	+7.273%	37	349	-44.068%
2026-06-29	5.5000	5.5000	5.5000	5.5000	+22.222%	1	372	-40.000%
2026-06-26	4.7500	4.7500	4.5000	4.5000	+12.500%	4	372	-26.667%
2026-06-25	4.0000	4.0000	4.0000	4.0000	+1.266%	20	369	-17.500%
2026-06-24	3.1600	4.5000	3.1600	3.9500	-6.840%	83	369	-16.456%
2026-06-23	4.3600	4.3600	4.2400	4.2400	-24.014%	20	400	-22.170%
2026-06-17	5.2800	5.5800	5.0000	5.5800	-2.105%	4	416	-40.860%
2026-06-15	5.5000	5.7000	5.5000	5.7000	+5.556%	3	416	-42.105%
2026-06-12	5.2000	5.4000	5.0800	5.4000	+17.904%	50	416	-38.889%
2026-06-11	4.2000	4.5800	4.2000	4.5800	+5.287%	26	416	-27.948%
2026-06-10	4.5900	4.5900	4.3500	4.3500	-12.121%	6	398	-24.138%
2026-06-09	5.2400	5.2800	4.8000	4.9500	-8.333%	113	397	-33.333%
2026-06-08	6.0500	6.0500	5.4000	5.4000	+0.935%	2	299	-38.889%
2026-06-05	7.0000	7.0000	5.3500	5.3500	-22.464%	112	298	-38.318%
2026-06-04	6.9000	6.9000	6.9000	6.9000	+4.704%	25	329	-52.174%
2026-06-03	6.3000	6.5900	6.3000	6.5900	+7.154%	42	354	-49.924%
2026-06-02	5.7500	6.2700	5.7500	6.1500	+9.821%	23	327	-46.341%
2026-06-01	5.6500	5.7000	5.6000	5.6000	+5.660%	11	340	-41.071%
2026-05-29	5.0000	5.3000	5.0000	5.3000	+29.584%	57	341	-37.736%
2026-05-22	4.0900	4.0900	4.0900	4.0900	+3.544%	3	284	-19.315%
2026-05-21	3.8000	3.9500	3.8000	3.9500	+15.160%	9	281	-16.456%
2026-05-20	3.4000	3.5000	3.4000	3.4300	+11.726%	126	281	-3.790%
2026-05-19	3.0600	3.0700	3.0600	3.0700	-26.024%	30	232	+7.492%
2026-05-14	4.1500	4.1500	4.1500	4.1500	+14.325%	16	232	-20.482%
2026-05-13	3.6300	3.6300	3.6300	3.6300	+9.668%	3	248	-9.091%
2026-05-12	3.3100	3.3100	3.3100	3.3100	-10.541%	10	248	-0.302%
2026-05-11	3.7500	3.7500	3.7000	3.7000	-1.333%	11	248	-10.811%
2026-05-08	3.6000	3.7500	3.5800	3.7500	-1.316%	16	227	-12.000%
2026-05-07	3.8000	3.8000	3.8000	3.8000	-6.634%	1	213	-13.158%
2026-05-05	3.6000	4.2900	3.6000	4.0700	+2.778%	38	212	-18.919%
2026-05-04	4.1100	4.1100	3.9500	3.9600	-11.011%	39	202	-16.667%
2026-05-01	4.6500	4.8500	4.3800	4.4500	-11.881%	20	213	-25.843%
2026-04-29	5.0500	5.0500	5.0500	5.0500	-2.132%	10	213	-34.653%
2026-04-28	5.5500	5.5500	5.1600	5.1600	-6.691%	5	203	-36.047%
2026-04-27	5.5300	5.5300	5.5300	5.5300	+1.097%	4	202	-40.325%
2026-04-24	5.4700	5.4700	5.4700	5.4700	-4.035%	33	202	-39.671%
2026-04-23	5.7500	5.7500	5.7000	5.7000	-12.308%	4	169	-42.105%
2026-04-22	6.1500	6.5000	6.1500	6.5000	+9.612%	4	165	-49.231%
2026-04-17	5.9300	5.9300	5.9300	5.9300	+16.275%	5	162	-44.351%
2026-04-14	5.3000	5.3000	5.1000	5.1000	-1.923%	36	167	-35.294%
2026-04-10	5.2000	5.2000	5.2000	5.2000	+16.854%	1	131	-36.538%
2026-04-08	4.4500	4.4500	4.4500	4.4500	-3.888%	40	131	-25.843%
2026-04-06	4.6300	4.6300	4.6300	4.6300	-19.478%	1	91	-28.726%
2026-04-02	5.7500	5.7500	5.7500	5.7500	+13.861%	4	92	-42.609%
2026-03-26	5.0500	5.0500	5.0500	5.0500	-4.717%	1	92	-34.653%
2026-03-25	5.3000	5.3000	5.3000	5.3000	+9.278%	25	91	-37.736%
2026-03-16	4.8000	4.8500	4.6900	4.8500	-20.492%	16	66	-31.959%
2026-03-11	6.1000	6.1000	6.1000	6.1000	+20.792%	10	51	-45.902%
2026-03-06	5.0500	5.0500	5.0500	5.0500	+5.649%	30	41	-34.653%
2026-03-04	4.7800	4.7800	4.7800	4.7800	-3.823%	1	11	-30.962%
2026-02-27	4.9700	4.9700	4.9700	4.9700	-0.600%	5	11	-33.602%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-1.961%	3	6	-34.000%
2026-02-20	5.3500	5.3500	5.1000	5.1000	0.000%	3	3	-35.294%