Dark

RIVN20270917C30
RIVN Sep 17 2027 30.00 Call (RIVN270917C00030000)
option OPRA

EOD

Sep 30, 2026

1.13+1.802%(+0.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.1500	1.1500	1.0900	1.1300	+1.802%	10	1,479	0.000%
2026-09-29	1.1100	1.1100	1.1100	1.1100	+0.909%	5	1,479	+1.802%
2026-09-28	1.1700	1.1700	1.1000	1.1000	-6.780%	6	1,479	+2.727%
2026-09-25	1.2300	1.2400	1.1800	1.1800	+3.509%	6	1,479	-4.237%
2026-09-24	1.4100	1.4100	1.1300	1.1400	-5.785%	14	1,479	-0.877%
2026-09-23	1.1000	1.2100	1.1000	1.2100	+0.833%	29	1,481	-6.612%
2026-09-22	1.2700	1.2700	1.2000	1.2000	0.000%	21	1,481	-5.833%
2026-09-18	1.2000	1.2000	1.2000	1.2000	-29.825%	1	1,461	-5.833%
2026-09-11	1.7100	1.7100	1.7100	1.7100	+6.211%	1	1,461	-33.918%
2026-09-09	1.6000	1.6300	1.5900	1.6100	+12.587%	192	1,461	-29.814%
2026-09-08	1.4300	1.4300	1.4300	1.4300	+7.519%	10	1,457	-20.979%
2026-09-01	1.3300	1.3300	1.3300	1.3300	-21.765%	4	1,457	-15.038%
2026-08-28	1.6400	1.7000	1.6400	1.7000	-10.526%	38	1,460	-33.529%
2026-08-27	1.9000	1.9000	1.9000	1.9000	-7.317%	12	1,460	-40.526%
2026-08-21	2.0000	2.0500	2.0000	2.0500	+28.931%	3	1,460	-44.878%
2026-08-19	1.4500	1.6000	1.4500	1.5900	+20.455%	11	1,460	-28.931%
2026-08-18	1.2700	1.3200	1.2700	1.3200	-14.839%	2	1,465	-14.394%
2026-08-14	1.7200	1.7200	1.5500	1.5500	-11.932%	6	1,466	-27.097%
2026-08-13	1.7600	1.7600	1.7600	1.7600	-8.333%	2	1,460	-35.795%
2026-08-12	1.9200	1.9200	1.9200	1.9200	+3.784%	1	1,461	-41.146%
2026-08-10	1.8600	1.8600	1.8000	1.8500	0.000%	9	1,460	-38.919%
2026-08-07	1.7500	1.9000	1.7500	1.8500	+5.114%	13	1,461	-38.919%
2026-08-05	1.7900	1.7900	1.7200	1.7600	-3.297%	45	1,460	-35.795%
2026-08-04	1.8800	1.8900	1.7800	1.8200	+7.059%	59	1,464	-37.912%
2026-08-03	1.8000	1.8000	1.7000	1.7000	-5.556%	12	1,465	-33.529%
2026-07-31	2.1500	2.1500	1.8000	1.8000	-20.705%	46	1,465	-37.222%
2026-07-30	2.3500	2.3500	2.2500	2.2700	+1.339%	21	1,466	-50.220%
2026-07-29	2.2400	2.2400	2.2400	2.2400	+1.357%	15	1,449	-49.554%
2026-07-28	2.2000	2.2100	2.2000	2.2100	-12.302%	6	1,455	-48.869%
2026-07-27	2.4500	2.5200	2.4500	2.5200	+17.209%	10	1,455	-55.159%
2026-07-24	2.3500	2.3500	2.1000	2.1500	-24.028%	43	1,455	-47.442%
2026-07-22	2.8300	2.8300	2.8300	2.8300	+2.909%	1	1,452	-60.071%
2026-07-21	2.8000	2.8000	2.7500	2.7500	+3.383%	12	1,452	-58.909%
2026-07-20	2.7500	2.7500	2.6600	2.6600	-2.206%	8	1,445	-57.519%
2026-07-17	2.5800	2.7200	2.5800	2.7200	+4.215%	19	1,445	-58.456%
2026-07-16	2.8000	2.8200	2.5400	2.6100	-20.909%	67	1,436	-56.705%
2026-07-15	3.2000	3.3000	3.2000	3.3000	+13.014%	7	1,459	-65.758%
2026-07-13	3.1000	3.1000	2.9200	2.9200	-7.302%	9	1,458	-61.301%
2026-07-10	3.4000	3.4100	3.1500	3.1500	+0.318%	34	1,453	-64.127%
2026-07-09	2.9700	3.2000	2.9500	3.1400	+25.600%	126	1,453	-64.013%
2026-07-08	2.5000	2.5400	2.4000	2.5000	-19.355%	21	1,451	-54.800%
2026-07-07	3.1000	3.1000	3.1000	3.1000	-21.914%	4	1,451	-63.548%
2026-07-06	3.7500	4.0500	3.7500	3.9700	+4.474%	62	1,451	-71.537%
2026-07-02	3.4000	4.1500	3.4000	3.8000	+27.946%	314	1,407	-70.263%
2026-07-01	2.9700	2.9700	2.9700	2.9700	+6.835%	5	1,407	-61.953%
2026-06-30	2.7800	2.7800	2.7800	2.7800	+2.583%	2	1,405	-59.353%
2026-06-29	2.7100	2.7100	2.7100	2.7100	+22.624%	1	1,403	-58.303%
2026-06-26	2.2100	2.2100	2.2100	2.2100	+19.459%	1	1,403	-48.869%
2026-06-25	1.8500	1.8500	1.8500	1.8500	0.000%	1	1,403	-38.919%
2026-06-24	1.8500	1.8500	1.8500	1.8500	-15.525%	25	1,402	-38.919%
2026-06-22	2.1100	2.1900	2.1100	2.1900	-27.000%	55	1,402	-48.402%
2026-06-18	3.0000	3.0000	3.0000	3.0000	+7.143%	4	1,356	-62.333%
2026-06-17	2.8000	2.8000	2.8000	2.8000	+4.089%	5	1,356	-59.643%
2026-06-12	2.6900	2.6900	2.6900	2.6900	+7.600%	1	1,356	-57.993%
2026-06-09	2.5000	2.5000	2.5000	2.5000	-18.831%	5	1,356	-54.800%
2026-06-08	3.7000	3.7000	3.0800	3.0800	-13.239%	3	1,356	-63.312%
2026-06-04	3.5500	3.5500	3.5500	3.5500	0.000%	30	1,353	-68.169%
2026-06-03	3.3500	3.5500	3.3500	3.5500	+10.938%	6	1,353	-68.169%
2026-06-02	2.5400	3.2000	2.5400	3.2000	+10.727%	3	1,356	-64.688%
2026-06-01	2.8500	3.4000	2.7000	2.8900	+7.037%	33	1,354	-60.900%
2026-05-29	2.7000	2.7000	2.7000	2.7000	+38.462%	6	1,328	-58.148%
2026-05-28	1.9500	1.9500	1.9500	1.9500	+0.515%	15	1,327	-42.051%
2026-05-22	1.9300	1.9400	1.9200	1.9400	+10.857%	241	1,320	-41.753%
2026-05-21	1.7500	1.7500	1.7500	1.7500	+9.375%	1	1,089	-35.429%
2026-05-20	1.5700	1.6000	1.5600	1.6000	+18.519%	38	1,089	-29.375%
2026-05-19	1.4000	1.4000	1.3500	1.3500	-22.857%	48	1,129	-16.296%
2026-05-13	1.7500	1.7500	1.7500	1.7500	+2.339%	1	1,129	-35.429%
2026-05-11	1.6200	1.7400	1.6100	1.7100	+3.636%	232	1,128	-33.918%
2026-05-08	1.5600	1.6500	1.5500	1.6500	-14.063%	98	1,120	-31.515%
2026-05-04	1.9200	1.9200	1.9200	1.9200	-4.000%	1	1,120	-41.146%
2026-05-01	2.2300	2.2300	2.0000	2.0000	-17.695%	32	1,088	-43.500%
2026-04-30	2.4300	2.4300	2.4300	2.4300	-13.214%	2	1,088	-53.498%
2026-04-23	2.8000	2.8000	2.8000	2.8000	-6.667%	1	1,086	-59.643%
2026-04-22	3.0000	3.0000	3.0000	3.0000	+14.068%	11	1,086	-62.333%
2026-04-20	2.5500	2.6300	2.5500	2.6300	-2.593%	5	1,086	-57.034%
2026-04-17	2.7000	2.7000	2.7000	2.7000	+15.385%	1	1,087	-58.148%
2026-04-14	2.3400	2.8800	2.2500	2.3400	+15.842%	296	1,087	-51.709%
2026-04-07	2.0200	2.0200	2.0200	2.0200	-20.158%	1	793	-44.059%
2026-03-12	2.7400	2.7400	2.5300	2.5300	-2.692%	35	792	-55.336%
2026-03-03	2.8300	2.8300	2.6000	2.6000	+5.691%	7	825	-56.538%
2026-02-27	2.4600	2.4600	2.4600	2.4600	-3.529%	35	822	-54.065%
2026-02-25	2.5500	2.5500	2.5500	2.5500	+2.000%	2	855	-55.686%
2026-02-23	2.5000	2.5000	2.5000	2.5000	-10.714%	2	855	-54.800%
2026-02-19	2.8000	2.8000	2.8000	2.8000	-20.000%	3	853	-59.643%
2026-02-13	3.0000	3.6500	3.0000	3.5000	+43.443%	7	855	-67.714%
2026-02-12	2.5000	2.5000	2.4400	2.4400	-14.386%	4	855	-53.689%
2026-02-10	3.1000	3.1000	2.8000	2.8500	+10.895%	752	851	-60.351%
2026-02-09	2.5700	2.5700	2.5700	2.5700	-6.545%	4	99	-56.031%
2026-02-06	2.7500	2.7500	2.7500	2.7500	+11.336%	35	95	-58.909%
2026-02-05	2.4700	2.4700	2.4700	2.4700	+2.917%	3	60	-54.251%
2026-02-04	2.4100	2.4100	2.4000	2.4000	-3.226%	17	57	-52.917%
2026-01-30	2.4800	2.4800	2.4800	2.4800	-13.589%	3	40	-54.435%
2026-01-29	2.8700	2.8700	2.8700	2.8700	+7.895%	2	37	-60.627%
2026-01-28	2.6600	2.6600	2.6600	2.6600	0.000%	35	35	-57.519%