Dark

RIVN20270917C35
RIVN Sep 17 2027 35.00 Call (RIVN270917C00035000)
option OPRA

EOD

Oct 1, 2026

0.8100-3.571%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8100	0.8100	0.8100	0.8100	-3.571%	2	2,287	0.000%
2026-09-30	0.8500	0.9000	0.8400	0.8400	-1.176%	14	2,285	-3.571%
2026-09-29	0.8400	0.8500	0.8300	0.8500	+1.190%	10	2,285	-4.706%
2026-09-28	0.8900	0.8900	0.8300	0.8400	-6.667%	6	2,285	-3.571%
2026-09-25	0.8200	0.9400	0.8200	0.9000	+7.143%	16	2,285	-10.000%
2026-09-22	0.8300	0.8500	0.7600	0.8400	-9.677%	10	2,285	-3.571%
2026-09-21	0.9300	0.9300	0.9300	0.9300	+4.494%	2	2,281	-12.903%
2026-09-18	0.9000	0.9000	0.8200	0.8900	-16.822%	321	2,279	-8.989%
2026-09-17	1.0700	1.0700	1.0700	1.0700	+52.857%	10	2,577	-24.299%
2026-09-16	0.7000	0.7000	0.7000	0.7000	-30.693%	1	2,587	+15.714%
2026-09-15	1.0100	1.0100	1.0100	1.0100	-22.308%	2	2,588	-19.802%
2026-09-11	1.3000	1.3000	1.3000	1.3000	+16.071%	2	2,589	-37.692%
2026-09-08	1.1000	1.1200	1.1000	1.1200	+2.752%	240	2,589	-27.679%
2026-09-04	1.0200	1.0900	1.0200	1.0900	+3.810%	375	2,011	-25.688%
2026-09-02	1.0500	1.0500	1.0500	1.0500	-4.545%	1	2,011	-22.857%
2026-09-01	1.1000	1.1000	1.1000	1.1000	0.000%	1	2,010	-26.364%
2026-08-28	1.1000	1.1000	1.1000	1.1000	-28.105%	20	2,011	-26.364%
2026-08-21	1.5300	1.5300	1.5300	1.5300	+18.605%	35	1,991	-47.059%
2026-08-20	1.2900	1.2900	1.2900	1.2900	+29.000%	5	2,026	-37.209%
2026-08-17	1.0000	1.0000	1.0000	1.0000	-20.000%	1	2,026	-19.000%
2026-08-14	1.2500	1.2500	1.2500	1.2500	-7.407%	5	2,026	-35.200%
2026-08-12	1.3500	1.3500	1.3500	1.3500	-6.897%	5	2,021	-40.000%
2026-08-10	1.4500	1.4500	1.4500	1.4500	+1.399%	4	2,025	-44.138%
2026-08-04	1.4600	1.4600	1.4300	1.4300	+1.418%	3	2,029	-43.357%
2026-07-31	1.4000	1.4100	1.4000	1.4100	-16.071%	19	2,028	-42.553%
2026-07-28	1.6800	1.6800	1.6800	1.6800	-11.579%	2	2,027	-51.786%
2026-07-23	1.9000	1.9000	1.9000	1.9000	-12.037%	1	2,027	-57.368%
2026-07-21	2.1700	2.1700	2.1600	2.1600	+0.465%	2	2,027	-62.500%
2026-07-20	2.1900	2.1900	2.1500	2.1500	+6.965%	35	2,026	-62.326%
2026-07-17	2.1900	2.1900	2.0000	2.0100	-3.828%	21	1,992	-59.701%
2026-07-16	2.2000	2.2200	2.0900	2.0900	-18.359%	14	1,992	-61.244%
2026-07-15	2.5000	2.5600	2.5000	2.5600	+5.350%	5	1,981	-68.359%
2026-07-10	2.7000	2.7000	2.4300	2.4300	+24.615%	31	1,984	-66.667%
2026-07-08	1.9700	1.9700	1.9500	1.9500	-44.286%	4	2,003	-58.462%
2026-07-06	2.8900	3.5000	2.8900	3.5000	+22.807%	80	2,003	-76.857%
2026-07-02	3.1200	3.1200	2.8500	2.8500	+26.667%	10	1,923	-71.579%
2026-07-01	2.2500	2.2500	2.2500	2.2500	+1.810%	3	1,923	-64.000%
2026-06-30	2.2100	2.2100	2.2100	2.2100	+6.763%	9	1,922	-63.348%
2026-06-29	1.9500	2.0700	1.9500	2.0700	+18.286%	10	1,913	-60.870%
2026-06-26	1.5700	1.7700	1.5700	1.7500	+12.179%	106	1,910	-53.714%
2026-06-24	1.6000	1.6000	1.4100	1.5600	+3.311%	169	1,830	-48.077%
2026-06-22	1.9400	2.0200	1.5100	1.5100	-27.751%	3	1,761	-46.358%
2026-06-18	2.0900	2.0900	2.0900	2.0900	-1.878%	60	1,652	-61.244%
2026-06-17	2.2500	2.2900	2.1300	2.1300	+2.899%	125	1,652	-61.972%
2026-06-16	2.0600	2.0700	2.0600	2.0700	+5.612%	88	1,652	-60.870%
2026-06-12	1.9600	1.9600	1.9600	1.9600	+10.112%	1	1,569	-58.673%
2026-06-10	2.1000	2.1000	1.7800	1.7800	-30.469%	86	1,569	-54.494%
2026-06-08	2.5600	2.5600	2.5600	2.5600	-1.538%	35	1,519	-68.359%
2026-06-05	2.6000	2.6000	2.6000	2.6000	-7.143%	1	1,519	-68.846%
2026-06-04	3.0000	3.0000	2.8000	2.8000	+0.358%	63	1,518	-71.071%
2026-06-03	3.0000	3.0000	2.7900	2.7900	+22.368%	383	1,518	-70.968%
2026-06-02	2.5000	2.7000	2.2800	2.2800	-2.146%	29	1,517	-64.474%
2026-06-01	2.1000	2.3300	2.1000	2.3300	+7.373%	152	1,511	-65.236%
2026-05-29	2.0000	2.1700	2.0000	2.1700	+24.000%	53	1,513	-62.673%
2026-05-28	1.7000	1.7500	1.7000	1.7500	+10.063%	4	1,518	-53.714%
2026-05-22	1.5500	1.5900	1.5500	1.5900	+18.657%	1,082	1,518	-49.057%
2026-05-20	1.2400	1.3400	1.2400	1.3400	+9.836%	154	452	-39.552%
2026-05-18	1.2700	1.2700	1.2100	1.2200	-9.630%	201	327	-33.607%
2026-05-14	1.4200	1.4200	1.3500	1.3500	-5.594%	30	327	-40.000%
2026-05-13	1.3000	1.5000	1.3000	1.4300	-0.694%	338	290	-43.357%
2026-05-12	1.4400	1.4400	1.4400	1.4400	+10.769%	1	290	-43.750%
2026-05-11	1.3100	1.3600	1.2500	1.3000	+4.000%	400	290	-37.692%
2026-05-08	1.2500	1.2800	1.2100	1.2500	-2.344%	258	290	-35.200%
2026-05-07	1.2800	1.2800	1.2800	1.2800	-8.571%	1	341	-36.719%
2026-05-06	1.3500	1.4000	1.3500	1.4000	-15.152%	170	341	-42.143%
2026-05-01	1.6500	1.6500	1.6500	1.6500	-18.317%	3	341	-50.909%
2026-04-30	2.0200	2.0200	2.0200	2.0200	-17.886%	22	341	-59.901%
2026-04-22	2.4500	2.4600	2.2900	2.4600	+21.782%	19	363	-67.073%
2026-04-20	1.9900	2.0200	1.9900	2.0200	-14.768%	32	371	-59.901%
2026-04-15	2.3700	2.3700	2.3700	2.3700	+24.084%	1	341	-65.823%
2026-04-14	1.9100	1.9100	1.9000	1.9100	+12.353%	264	340	-57.592%
2026-04-02	1.7000	1.7000	1.7000	1.7000	+7.595%	2	93	-52.353%
2026-03-30	1.7500	1.7500	1.5800	1.5800	-21.393%	2	93	-48.734%
2026-03-23	2.0000	2.0100	2.0000	2.0100	+9.239%	91	93	-59.701%
2026-03-17	1.8400	1.8400	1.8400	1.8400	-0.541%	90	94	-55.978%
2026-03-16	1.8500	1.8500	1.8500	1.8500	-9.314%	1	184	-56.216%
2026-02-27	2.0400	2.0400	2.0400	2.0400	-2.392%	180	183	-60.294%
2026-02-25	2.0900	2.0900	2.0900	2.0900	0.000%	3	0	-61.244%