Dark

RIVN20270917C20
RIVN Sep 17 2027 20.00 Call (RIVN270917C00020000)
option OPRA

EOD

Oct 1, 2026

2.60+6.557%(+0.16)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3400	2.6000	2.2300	2.6000	+6.557%	17	2,505	0.000%
2026-09-30	2.4400	2.4400	2.4400	2.4400	+1.245%	4	2,513	+6.557%
2026-09-28	2.5500	2.5500	2.4000	2.4100	-8.712%	82	2,513	+7.884%
2026-09-25	2.6200	2.6700	2.6200	2.6400	+2.326%	8	2,544	-1.515%
2026-09-24	2.6000	2.6000	2.5200	2.5800	+3.200%	34	2,542	+0.775%
2026-09-23	2.4000	2.5000	2.4000	2.5000	-1.186%	8	2,537	+4.000%
2026-09-22	2.5300	2.5300	2.5300	2.5300	-11.228%	5	2,537	+2.767%
2026-09-21	2.6800	2.8500	2.6800	2.8500	+13.546%	12	2,537	-8.772%
2026-09-18	2.5100	2.5100	2.5100	2.5100	-18.241%	1	2,535	+3.586%
2026-09-17	3.0500	3.0700	3.0500	3.0700	+22.800%	2	2,536	-15.309%
2026-09-16	2.7500	2.7500	2.5000	2.5000	-15.254%	30	2,535	+4.000%
2026-09-15	2.8000	2.9500	2.8000	2.9500	-10.334%	11	2,535	-11.864%
2026-09-11	3.5200	3.5500	3.2900	3.2900	+1.231%	1,011	2,545	-20.973%
2026-09-10	3.1600	3.4000	3.1600	3.2500	-0.612%	5	1,538	-20.000%
2026-09-09	3.2700	3.2700	3.2700	3.2700	+14.737%	1	1,535	-20.489%
2026-09-08	3.0000	3.0000	2.8500	2.8500	-3.390%	5	1,535	-8.772%
2026-09-04	2.9100	2.9500	2.9100	2.9500	+1.724%	2	1,537	-11.864%
2026-09-02	3.0000	3.0000	2.9000	2.9000	-0.685%	11	1,537	-10.345%
2026-09-01	2.9700	2.9700	2.9200	2.9200	-14.118%	21	1,546	-10.959%
2026-08-27	3.4000	3.4000	3.4000	3.4000	-9.814%	1	1,529	-23.529%
2026-08-25	3.6500	3.7700	3.6500	3.7700	+1.072%	1,027	1,528	-31.034%
2026-08-21	3.7300	3.7300	3.7300	3.7300	+17.296%	1	681	-30.295%
2026-08-20	3.1700	3.1800	3.1700	3.1800	-2.154%	7	681	-18.239%
2026-08-19	2.9500	3.2500	2.9500	3.2500	+16.906%	18	684	-20.000%
2026-08-17	2.7800	2.7800	2.7800	2.7800	-7.333%	15	683	-6.475%
2026-08-14	3.0000	3.0000	3.0000	3.0000	-9.091%	1	683	-13.333%
2026-08-13	3.4500	3.4500	3.3000	3.3000	-9.589%	274	683	-21.212%
2026-08-12	3.6500	3.6500	3.6500	3.6500	0.000%	1	608	-28.767%
2026-08-11	3.5900	3.6500	3.5800	3.6500	+4.286%	5	608	-28.767%
2026-08-07	3.4500	3.5000	3.4500	3.5000	+11.111%	151	605	-25.714%
2026-08-06	3.3000	3.3000	3.1500	3.1500	-10.000%	7	515	-17.460%
2026-08-04	3.4500	3.5600	3.4300	3.5000	+3.858%	31	516	-25.714%
2026-07-31	3.3700	3.3700	3.3700	3.3700	-17.805%	17	512	-22.849%
2026-07-29	4.1000	4.1000	4.1000	4.1000	-4.651%	10	512	-36.585%
2026-07-23	4.4500	4.4500	4.3000	4.3000	-12.245%	3	521	-39.535%
2026-07-22	4.9000	4.9000	4.9000	4.9000	+10.112%	10	523	-46.939%
2026-07-17	4.5200	4.7800	4.4500	4.4500	-15.238%	11	523	-41.573%
2026-07-15	5.0000	5.6000	5.0000	5.2500	+16.667%	8	519	-50.476%
2026-07-14	4.9400	4.9800	4.5000	4.5000	-7.216%	25	521	-42.222%
2026-07-13	4.8500	4.8500	4.7500	4.8500	-11.009%	17	520	-46.392%
2026-07-10	5.7900	5.8600	5.4500	5.4500	+5.825%	14	525	-52.294%
2026-07-09	5.3500	5.3500	5.1500	5.1500	+13.938%	13	511	-49.515%
2026-07-08	4.0900	4.5200	4.0900	4.5200	-1.739%	45	510	-42.478%
2026-07-07	5.2000	5.2000	4.6000	4.6000	-31.241%	11	520	-43.478%
2026-07-06	6.5000	6.6900	6.5000	6.6900	+13.198%	26	530	-61.136%
2026-07-02	5.6500	6.4800	5.6500	5.9100	+20.612%	60	464	-56.007%
2026-07-01	4.9000	4.9000	4.9000	4.9000	-1.210%	4	464	-46.939%
2026-06-30	4.7300	4.9600	4.7300	4.9600	+29.504%	11	460	-47.581%
2026-06-26	3.8300	3.8300	3.8300	3.8300	+19.688%	1	450	-32.115%
2026-06-25	3.2000	3.2000	3.2000	3.2000	-23.810%	1	449	-18.750%
2026-06-17	4.2000	4.2000	4.2000	4.2000	0.000%	1	449	-38.095%
2026-06-16	4.2500	4.2500	4.2000	4.2000	+9.661%	3	449	-38.095%
2026-06-11	3.8300	3.8300	3.8300	3.8300	+9.429%	2	449	-32.115%
2026-06-10	3.5000	3.5000	3.5000	3.5000	-10.256%	10	447	-25.714%
2026-06-09	3.9000	3.9000	3.9000	3.9000	-23.077%	6	437	-33.333%
2026-06-08	5.0700	5.0700	5.0700	5.0700	-10.265%	1	431	-48.718%
2026-06-04	5.7000	5.8500	5.3100	5.6500	0.000%	8	431	-53.982%
2026-06-03	5.9500	5.9500	5.6000	5.6500	+14.141%	122	428	-53.982%
2026-06-02	4.9500	4.9500	4.9500	4.9500	+3.125%	1	352	-47.475%
2026-06-01	4.8000	4.8000	4.8000	4.8000	+15.663%	10	353	-45.833%
2026-05-29	4.0500	4.7000	4.0500	4.1500	+16.901%	13	353	-37.349%
2026-05-27	3.4000	3.5500	3.4000	3.5500	+4.412%	11	349	-26.761%
2026-05-26	3.4000	3.4000	3.4000	3.4000	+2.719%	2	338	-23.529%
2026-05-22	3.3700	3.3700	3.3100	3.3100	+4.416%	4	336	-21.450%
2026-05-21	3.1700	3.1700	3.1700	3.1700	+14.855%	4	338	-17.981%
2026-05-20	2.7500	2.7600	2.7500	2.7600	+8.235%	137	338	-5.797%
2026-05-19	2.5500	2.5500	2.5500	2.5500	-13.265%	2	201	+1.961%
2026-05-18	2.9400	2.9400	2.9400	2.9400	+1.379%	2	201	-11.565%
2026-05-15	2.9500	2.9500	2.8800	2.9000	-17.143%	7	201	-10.345%
2026-05-14	3.3000	3.5000	3.3000	3.5000	+25.000%	2	198	-25.714%
2026-05-12	2.9500	2.9500	2.8000	2.8000	-3.780%	3	196	-7.143%
2026-05-11	3.0000	3.0000	2.9100	2.9100	-3.000%	21	196	-10.653%
2026-05-08	2.9300	3.0000	2.9300	3.0000	-10.448%	42	214	-13.333%
2026-05-07	3.3500	3.3500	3.3500	3.3500	+2.134%	1	214	-22.388%
2026-05-04	3.4000	3.4000	3.2800	3.2800	-7.345%	4	214	-20.732%
2026-05-01	3.9000	3.9000	3.5400	3.5400	-24.359%	13	211	-26.554%
2026-04-30	4.6800	4.6800	4.6800	4.6800	-9.126%	7	211	-44.444%
2026-04-22	5.1500	5.1500	5.1500	5.1500	+1.578%	1	218	-49.515%
2026-04-21	5.0700	5.0700	5.0700	5.0700	+1.603%	1	218	-48.718%
2026-04-20	4.9900	4.9900	4.9900	4.9900	+1.837%	7	217	-47.896%
2026-04-17	5.0000	5.2500	4.9000	4.9000	+5.376%	49	210	-46.939%
2026-04-16	4.4000	4.6500	4.3800	4.6500	+6.897%	12	183	-44.086%
2026-04-15	4.0400	4.4500	4.0400	4.3500	+2.353%	36	189	-40.230%
2026-04-14	4.3000	4.3000	4.2500	4.2500	+1.675%	17	191	-38.824%
2026-04-13	4.1800	4.1800	4.1800	4.1800	+10.582%	3	182	-37.799%
2026-04-08	3.8000	3.8000	3.7800	3.7800	-0.526%	5	181	-31.217%
2026-03-31	3.8000	3.8000	3.8000	3.8000	+8.571%	1	179	-31.579%
2026-03-30	3.7500	3.7500	3.5000	3.5000	-6.667%	5	179	-25.714%
2026-03-16	3.7500	3.7500	3.7500	3.7500	-6.250%	11	181	-30.667%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-14.894%	1	170	-35.000%
2026-03-12	4.7000	4.7000	4.7000	4.7000	+1.075%	1	170	-44.681%
2026-03-11	4.6500	4.6500	4.6500	4.6500	-11.429%	1	170	-44.086%
2026-03-10	4.7000	5.4000	4.7000	5.2500	+23.529%	81	170	-50.476%
2026-03-05	4.2500	4.2500	4.2500	4.2500	-1.848%	1	90	-38.824%
2026-03-03	4.3300	4.3300	4.3300	4.3300	+3.341%	5	89	-39.954%
2026-02-27	4.1900	4.1900	4.1900	4.1900	-2.558%	1	84	-37.947%
2026-02-25	4.3000	4.3000	4.3000	4.3000	-1.149%	1	83	-39.535%
2026-02-24	4.3500	4.3500	4.3500	4.3500	+1.163%	1	83	-40.230%
2026-02-19	4.8200	4.8200	4.3000	4.3000	-17.308%	40	83	-39.535%
2026-02-17	5.2000	5.2000	5.2000	5.2000	-17.852%	34	55	-50.000%
2026-02-13	6.3300	6.3300	6.3300	6.3300	+71.545%	6	25	-58.926%
2026-02-12	3.6800	3.6900	3.6800	3.6900	-10.437%	2	25	-29.539%
2026-02-11	4.1200	4.1200	4.1200	4.1200	-6.998%	1	25	-36.893%
2026-02-10	4.4300	4.4300	4.4300	4.4300	+21.370%	1	24	-41.309%
2026-02-05	3.6500	3.6500	3.6500	3.6500	-5.928%	4	23	-28.767%
2026-02-02	3.8800	3.8800	3.8800	3.8800	-8.706%	4	24	-32.990%
2026-01-28	4.5000	4.5000	4.2500	4.2500	+4.167%	15	22	-38.824%
2026-01-27	4.7000	4.7000	4.0800	4.0800	-12.258%	11	11	-36.275%
2026-01-26	4.6500	4.6500	4.6500	4.6500	0.000%	1	1	-44.086%