Dark

RIVN20270917C22
RIVN Sep 17 2027 22.00 Call (RIVN270917C00022000)
option OPRA

EOD

Oct 1, 2026

1.98-11.211%(-0.25)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9400	2.0000	1.9100	1.9800	-11.211%	44	2,124	0.000%
2026-09-30	2.1500	2.2300	2.1000	2.2300	+8.780%	146	2,121	-11.211%
2026-09-29	2.0200	2.1200	1.9600	2.0500	+2.500%	89	2,049	-3.415%
2026-09-28	2.1600	2.1600	1.9600	2.0000	-9.091%	37	1,977	-1.000%
2026-09-25	2.2200	2.2200	2.2000	2.2000	+4.265%	2	1,973	-10.000%
2026-09-24	2.1100	2.1100	2.1100	2.1100	+0.476%	3	1,974	-6.161%
2026-09-23	2.1000	2.1000	2.1000	2.1000	-0.474%	1	1,974	-5.714%
2026-09-22	2.1500	2.1500	2.1100	2.1100	-7.048%	14	1,974	-6.161%
2026-09-21	2.0700	2.3300	2.0700	2.2700	+5.581%	44	1,964	-12.775%
2026-09-18	2.1500	2.1500	2.1500	2.1500	+1.896%	10	1,933	-7.907%
2026-09-16	2.3000	2.3000	2.1100	2.1100	-15.261%	17	1,930	-6.161%
2026-09-15	2.4100	2.5000	2.4100	2.4900	-6.391%	14	1,913	-20.482%
2026-09-14	2.7100	2.7100	2.5700	2.6600	+2.308%	26	1,901	-25.564%
2026-09-08	2.6000	2.6000	2.6000	2.6000	+8.333%	3	1,901	-23.846%
2026-09-04	2.4000	2.4000	2.4000	2.4000	-4.000%	2	1,896	-17.500%
2026-09-03	2.5000	2.5000	2.5000	2.5000	0.000%	3	1,896	-20.800%
2026-09-02	2.5000	2.5000	2.5000	2.5000	-7.407%	10	1,899	-20.800%
2026-09-01	2.5000	2.7000	2.5000	2.7000	-0.735%	5	1,899	-26.667%
2026-08-31	2.7000	2.7200	2.7000	2.7200	+3.817%	47	1,894	-27.206%
2026-08-28	2.7300	2.7300	2.6200	2.6200	-16.825%	31	1,848	-24.427%
2026-08-25	3.2000	3.2000	3.1500	3.1500	-5.970%	15	1,857	-37.143%
2026-08-21	3.0000	3.4000	3.0000	3.3500	+20.504%	25	1,857	-40.896%
2026-08-20	2.7800	2.7800	2.7800	2.7800	+18.298%	20	1,855	-28.777%
2026-08-17	2.4300	2.4300	2.3500	2.3500	-18.966%	124	1,835	-15.745%
2026-08-07	2.9000	2.9000	2.9000	2.9000	-0.685%	1	1,734	-31.724%
2026-08-05	2.9300	2.9500	2.9200	2.9200	-5.806%	17	1,734	-32.192%
2026-08-04	3.1000	3.1500	2.9500	3.1000	+5.085%	898	1,717	-36.129%
2026-08-03	3.1200	3.1200	2.9500	2.9500	0.000%	11	2,173	-32.881%
2026-07-31	3.1000	3.1400	2.9500	2.9500	-20.270%	64	2,173	-32.881%
2026-07-30	3.7000	3.7000	3.7000	3.7000	0.000%	1	2,146	-46.486%
2026-07-28	3.7000	3.7000	3.7000	3.7000	0.000%	10	2,146	-46.486%
2026-07-27	3.7000	3.7000	3.7000	3.7000	+9.792%	1	2,139	-46.486%
2026-07-24	3.2700	3.3700	3.2700	3.3700	-12.468%	832	2,139	-41.246%
2026-07-23	3.8500	3.8500	3.8500	3.8500	-8.333%	2	1,307	-48.571%
2026-07-22	4.2000	4.2000	4.2000	4.2000	-2.778%	20	1,309	-52.857%
2026-07-21	4.4000	4.4000	4.3200	4.3200	-2.262%	20	1,289	-54.167%
2026-07-20	4.4200	4.4200	4.4200	4.4200	+6.506%	1	1,281	-55.204%
2026-07-17	4.1500	4.1500	4.1500	4.1500	-10.560%	1	1,280	-52.289%
2026-07-15	4.6400	4.6400	4.6400	4.6400	+6.422%	2	1,280	-57.328%
2026-07-14	4.3600	4.3600	4.3600	4.3600	+2.588%	1	1,278	-54.587%
2026-07-09	4.2500	4.2500	4.2500	4.2500	+6.250%	2	1,278	-53.412%
2026-07-08	4.0000	4.0000	4.0000	4.0000	-31.389%	1	1,276	-50.500%
2026-07-06	6.1400	6.1400	5.8300	5.8300	+10.000%	3	1,275	-66.038%
2026-07-02	5.3000	5.3000	5.3000	5.3000	+24.706%	2	1,275	-62.642%
2026-06-30	4.2500	4.2500	4.2500	4.2500	+34.069%	60	1,275	-53.412%
2026-06-26	3.1700	3.1700	3.1700	3.1700	-13.151%	400	1,275	-37.539%
2026-06-22	3.6500	3.6500	3.6500	3.6500	-13.095%	5	875	-45.753%
2026-06-15	4.3000	4.3000	4.2000	4.2000	-6.667%	24	852	-52.857%
2026-06-08	4.2200	4.5000	4.2200	4.5000	-10.891%	4	852	-56.000%
2026-06-03	4.9000	5.0500	4.9000	5.0500	+4.124%	451	849	-60.792%
2026-06-02	4.8500	4.8500	4.8500	4.8500	+10.731%	2	398	-59.175%
2026-06-01	4.3800	4.3800	4.3800	4.3800	+45.515%	1	399	-54.795%
2026-05-27	3.0100	3.0100	3.0100	3.0100	+0.333%	2	399	-34.219%
2026-05-22	3.0000	3.0000	3.0000	3.0000	+5.263%	1	397	-34.000%
2026-05-21	2.7300	2.8500	2.6500	2.8500	+10.895%	3	397	-30.526%
2026-05-20	2.5700	2.5700	2.5700	2.5700	+17.890%	3	397	-22.957%
2026-05-19	2.1500	2.1800	2.1500	2.1800	-7.234%	2	396	-9.174%
2026-05-18	2.5500	2.5500	2.3500	2.3500	-4.472%	3	396	-15.745%
2026-05-14	2.4600	2.4600	2.4600	2.4600	-3.150%	10	396	-19.512%
2026-05-11	2.5400	2.5400	2.5400	2.5400	0.000%	50	386	-22.047%
2026-05-08	2.5400	2.5400	2.5400	2.5400	-7.636%	8	386	-22.047%
2026-05-06	2.7500	2.7500	2.7500	2.7500	-26.273%	1	378	-28.000%
2026-05-04	3.7300	3.7300	3.7300	3.7300	+6.571%	4	377	-46.917%
2026-05-01	3.5000	3.5000	3.5000	3.5000	-12.500%	10	377	-43.429%
2026-04-28	4.0600	4.0600	4.0000	4.0000	-1.235%	264	377	-50.500%
2026-04-23	4.1500	4.3000	4.0500	4.0500	-23.872%	365	639	-51.111%
2026-04-17	5.3200	5.3200	5.3200	5.3200	+19.551%	3	277	-62.782%
2026-04-16	4.4300	4.4500	4.4300	4.4500	+37.346%	450	280	-55.506%
2026-04-07	3.2400	3.2400	3.2400	3.2400	+3.846%	1	470	-38.889%
2026-04-02	3.1200	3.1200	3.1200	3.1200	-4.000%	3	471	-36.538%
2026-03-31	3.2500	3.2500	3.2500	3.2500	+4.167%	50	471	-39.077%
2026-03-30	3.1200	3.1200	3.1200	3.1200	-18.750%	1	421	-36.538%
2026-03-23	4.0000	4.0000	3.8400	3.8400	+2.674%	401	420	-48.438%
2026-03-18	3.7400	3.7400	3.7400	3.7400	+1.355%	1	19	-47.059%
2026-03-16	3.6900	3.6900	3.6900	3.6900	-14.186%	13	20	-46.341%
2026-03-12	4.3000	4.3000	4.3000	4.3000	-3.371%	3	7	-53.953%
2026-03-11	4.4500	4.4500	4.4500	4.4500	+1.136%	3	10	-55.506%
2026-03-10	4.4000	4.4000	4.4000	4.4000	+25.714%	1	8	-55.000%
2026-03-04	4.7500	4.7500	3.5000	3.5000	-1.130%	6	7	-43.429%
2026-03-02	3.5400	3.5400	3.5400	3.5400	0.000%	1	1	-44.068%