Dark

RIVN20270917C25
RIVN Sep 17 2027 25.00 Call (RIVN270917C00025000)
option OPRA

EOD

Oct 1, 2026

1.54-0.645%(-0.01)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4800	1.5900	1.4800	1.5400	-0.645%	13	484	0.000%
2026-09-29	1.7000	1.7000	1.5200	1.5500	+3.333%	48	486	-0.645%
2026-09-28	1.6600	1.6600	1.5000	1.5000	-14.773%	18	484	+2.667%
2026-09-24	1.7500	1.8100	1.7500	1.7600	+10.000%	67	479	-12.500%
2026-09-22	1.7300	1.7300	1.6000	1.6000	-12.088%	10	424	-3.750%
2026-09-21	1.8000	1.8400	1.8000	1.8200	+10.303%	66	417	-15.385%
2026-09-18	1.6700	1.6700	1.6500	1.6500	-17.500%	38	369	-6.667%
2026-09-17	2.0000	2.0000	2.0000	2.0000	+1.523%	16	366	-23.000%
2026-09-16	1.9700	1.9700	1.9700	1.9700	-5.742%	100	354	-21.827%
2026-09-14	2.1000	2.1000	2.0900	2.0900	-4.128%	5	454	-26.316%
2026-09-10	2.2000	2.2000	2.1800	2.1800	+9.000%	86	454	-29.358%
2026-09-04	2.0300	2.0300	2.0000	2.0000	+4.712%	16	357	-23.000%
2026-09-01	1.9700	1.9700	1.9100	1.9100	-16.957%	15	357	-19.372%
2026-08-31	2.4000	2.4000	2.3000	2.3000	-1.288%	12	351	-33.043%
2026-08-27	2.5000	2.6000	2.3300	2.3300	-7.171%	26	344	-33.906%
2026-08-26	2.5100	2.5100	2.5100	2.5100	-9.386%	1	338	-38.645%
2026-08-21	2.6700	2.7700	2.6700	2.7700	+53.889%	2	337	-44.404%
2026-08-18	1.8000	1.8000	1.8000	1.8000	-5.263%	1	337	-14.444%
2026-08-17	1.9300	1.9400	1.9000	1.9000	-11.628%	15	337	-18.947%
2026-08-14	2.2100	2.2100	2.1500	2.1500	-14.000%	5	334	-28.372%
2026-08-13	2.5000	2.5000	2.5000	2.5000	+2.881%	6	329	-38.400%
2026-08-07	2.5000	2.5000	2.4300	2.4300	-2.800%	3	327	-36.626%
2026-08-04	2.5000	2.5000	2.5000	2.5000	+2.041%	30	324	-38.400%
2026-08-03	2.4500	2.4500	2.4500	2.4500	-3.922%	5	354	-37.143%
2026-07-31	2.5500	2.5500	2.5500	2.5500	-17.742%	1	359	-39.608%
2026-07-27	3.1000	3.1000	3.1000	3.1000	+10.714%	3	358	-50.323%
2026-07-24	3.0000	3.0000	2.8000	2.8000	-21.788%	40	358	-45.000%
2026-07-17	3.5800	3.5800	3.5800	3.5800	-0.556%	1	327	-56.983%
2026-07-16	3.6000	3.6000	3.6000	3.6000	-1.907%	1	326	-57.222%
2026-07-13	3.6700	3.6700	3.6700	3.6700	-15.632%	5	325	-58.038%
2026-07-10	4.3500	4.3500	4.3500	4.3500	+9.572%	14	323	-64.598%
2026-07-09	3.9700	3.9700	3.9700	3.9700	+22.910%	3	323	-61.209%
2026-07-08	3.0500	3.2500	3.0500	3.2300	-17.602%	76	326	-52.322%
2026-07-07	4.0000	4.0000	3.9200	3.9200	-23.137%	31	300	-60.714%
2026-07-06	5.0300	5.1500	4.8000	5.1000	+10.870%	23	299	-69.804%
2026-07-02	3.9700	5.2200	3.9700	4.6000	+23.989%	135	318	-66.522%
2026-06-30	3.5000	3.7100	3.5000	3.7100	+2.486%	4	318	-58.491%
2026-06-29	3.3500	3.6200	3.3500	3.6200	+47.755%	76	316	-57.459%
2026-06-25	2.4500	2.4500	2.4500	2.4500	-30.986%	1	276	-37.143%
2026-06-17	3.5500	3.5500	3.5500	3.5500	+9.907%	2	275	-56.620%
2026-06-09	3.2300	3.2300	3.2300	3.2300	-19.250%	1	275	-52.322%
2026-06-05	3.8500	4.0000	3.8500	4.0000	-6.977%	15	274	-61.500%
2026-06-04	4.3000	4.3000	4.3000	4.3000	+5.651%	1	274	-64.186%
2026-06-02	3.7000	4.0700	3.7000	4.0700	+8.533%	7	275	-62.162%
2026-06-01	3.6000	3.7500	3.5000	3.7500	+10.947%	7	276	-58.933%
2026-05-29	2.9500	3.6000	2.9500	3.3800	+25.651%	37	269	-54.438%
2026-05-28	2.6900	2.7100	2.6900	2.6900	+7.600%	76	259	-42.751%
2026-05-27	2.5000	2.5000	2.5000	2.5000	0.000%	2	209	-38.400%
2026-05-26	2.5200	2.5200	2.5000	2.5000	+20.773%	17	209	-38.400%
2026-05-20	1.8300	2.0700	1.8300	2.0700	+15.000%	5	192	-25.604%
2026-05-19	1.8000	1.8000	1.8000	1.8000	-25.000%	2	191	-14.444%
2026-05-14	2.4000	2.4000	2.4000	2.4000	+3.448%	1	191	-35.833%
2026-05-13	2.3200	2.3700	2.3200	2.3200	+16.000%	12	189	-33.621%
2026-05-12	2.0000	2.0000	2.0000	2.0000	-5.660%	4	189	-23.000%
2026-05-11	2.1200	2.1200	2.1200	2.1200	-14.170%	10	189	-27.358%
2026-05-08	2.1000	2.4700	2.0000	2.4700	+6.926%	47	186	-37.652%
2026-05-05	2.4100	2.4100	2.3100	2.3100	-4.149%	11	193	-33.333%
2026-05-04	3.2300	3.2300	2.4100	2.4100	-13.309%	6	182	-36.100%
2026-05-01	3.2300	3.2300	2.7100	2.7800	-11.182%	4	180	-44.604%
2026-04-28	3.2500	3.2500	3.1200	3.1300	-15.405%	13	180	-50.799%
2026-04-17	3.6500	3.8000	3.6500	3.7000	+2.778%	4	173	-58.378%
2026-04-16	3.6000	3.6000	3.6000	3.6000	+9.422%	1	176	-57.222%
2026-04-15	3.2900	3.2900	3.2900	3.2900	+7.869%	1	175	-53.191%
2026-04-14	3.0500	3.0500	3.0500	3.0500	+2.349%	1	174	-49.508%
2026-04-13	2.9700	2.9800	2.9700	2.9800	+7.971%	31	173	-48.322%
2026-03-31	2.7600	2.7600	2.7600	2.7600	-18.824%	1	142	-44.203%
2026-03-26	3.4000	3.4000	3.4000	3.4000	+9.677%	5	141	-54.706%
2026-03-23	3.1000	3.1000	3.1000	3.1000	+3.333%	4	136	-50.323%
2026-03-13	3.0000	3.0000	3.0000	3.0000	-6.250%	2	136	-48.667%
2026-03-12	3.6000	3.6000	3.2000	3.2000	-16.449%	10	138	-51.875%
2026-03-10	3.9000	3.9000	3.6500	3.8300	+16.061%	12	134	-59.791%
2026-03-06	3.3000	3.3000	3.3000	3.3000	+6.452%	10	138	-53.333%
2026-03-05	3.0000	3.1000	3.0000	3.1000	+3.679%	12	128	-50.323%
2026-03-04	3.0500	3.1000	2.9900	2.9900	-10.746%	19	125	-48.495%
2026-03-03	3.0500	3.3500	3.0500	3.3500	+0.601%	4	107	-54.030%
2026-02-25	3.3300	3.3300	3.3300	3.3300	+0.909%	3	104	-53.754%
2026-02-20	3.3000	3.3000	3.3000	3.3000	-7.303%	1	104	-53.333%
2026-02-19	3.5600	3.5600	3.5600	3.5600	-19.457%	3	103	-56.742%
2026-02-13	4.1500	4.4200	4.1500	4.4200	+24.507%	104	1	-65.158%
2026-02-10	3.5500	3.5500	3.5500	3.5500	0.000%	1	1	-56.620%