Dark

RIVN20271217C35
RIVN Dec 17 2027 35.00 Call (RIVN271217C00035000)
option OPRA

EOD

Oct 1, 2026

1.12-8.943%(-0.11)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1700	1.1700	1.0900	1.1200	-8.943%	8	2,152	0.000%
2026-09-30	1.1100	1.2600	1.1100	1.2300	+1.653%	36	2,151	-8.943%
2026-09-29	1.2700	1.2700	1.1700	1.2100	+4.310%	8	2,141	-7.438%
2026-09-28	1.1700	1.2000	1.1600	1.1600	-12.121%	5	2,142	-3.448%
2026-09-25	1.2600	1.3200	1.2400	1.3200	+10.924%	14	2,141	-15.152%
2026-09-24	1.1900	1.3500	1.1600	1.1900	+3.478%	40	2,140	-5.882%
2026-09-23	1.2100	1.2200	1.1500	1.1500	-9.449%	4	2,133	-2.609%
2026-09-22	1.2200	1.2900	1.2200	1.2700	-1.550%	4	2,134	-11.811%
2026-09-21	1.3300	1.3300	1.2900	1.2900	-15.132%	4	2,133	-13.178%
2026-09-08	1.5200	1.5200	1.5200	1.5200	+0.662%	3	2,134	-26.316%
2026-09-01	1.5100	1.5100	1.5100	1.5100	-11.176%	1	2,134	-25.828%
2026-08-28	1.7000	1.7000	1.7000	1.7000	+17.241%	8	2,134	-34.118%
2026-08-17	1.4500	1.4500	1.4500	1.4500	-22.043%	2	2,134	-22.759%
2026-07-31	1.9000	1.9000	1.8600	1.8600	-25.896%	2	2,132	-39.785%
2026-07-23	2.5100	2.5100	2.5100	2.5100	-7.037%	40	2,132	-55.378%
2026-07-16	2.7000	2.7000	2.7000	2.7000	-11.475%	40	2,132	-58.519%
2026-07-15	3.0500	3.0500	3.0500	3.0500	+8.929%	1	2,092	-63.279%
2026-07-14	2.8000	2.8000	2.8000	2.8000	-1.060%	20	2,091	-60.000%
2026-07-07	2.8300	2.8300	2.8300	2.8300	-27.621%	50	2,091	-60.424%
2026-07-06	4.0000	4.0000	3.9100	3.9100	+30.333%	52	2,116	-71.355%
2026-07-01	3.0100	3.1300	2.8900	3.0000	+1.351%	434	2,064	-62.667%
2026-06-30	2.7900	2.9600	2.7900	2.9600	+23.333%	41	1,954	-62.162%
2026-06-29	2.4000	2.4000	2.4000	2.4000	+14.286%	2	1,994	-53.333%
2026-06-26	2.1600	2.1600	2.1000	2.1000	+9.375%	9	1,996	-46.667%
2026-06-25	1.9200	1.9200	1.9200	1.9200	+0.524%	1	1,987	-41.667%
2026-06-24	1.9600	1.9600	1.9100	1.9100	-9.906%	40	1,988	-41.361%
2026-06-23	2.1300	2.2200	2.0700	2.1200	-4.505%	267	2,028	-47.170%
2026-06-22	2.3000	2.3000	2.2100	2.2200	-18.382%	210	1,812	-49.550%
2026-06-15	2.7300	2.7300	2.7200	2.7200	+4.615%	244	1,545	-58.824%
2026-06-12	2.6000	2.6000	2.6000	2.6000	+18.721%	2	1,545	-56.923%
2026-06-11	2.1900	2.1900	2.1900	2.1900	-9.504%	35	1,545	-48.858%
2026-06-09	2.4200	2.4200	2.4200	2.4200	-24.375%	35	1,545	-53.719%
2026-06-03	3.2000	3.2000	3.2000	3.2000	+14.286%	1	1,510	-65.000%
2026-06-02	2.8000	2.8000	2.8000	2.8000	-2.439%	3	1,510	-60.000%
2026-06-01	2.8700	2.8700	2.8700	2.8700	+31.050%	2	1,513	-60.976%
2026-05-28	2.1900	2.1900	2.1900	2.1900	+9.500%	1	1,515	-48.858%
2026-05-27	2.7200	2.7200	1.9800	2.0000	+3.627%	6	1,514	-44.000%
2026-05-26	1.9500	1.9500	1.9300	1.9300	+13.529%	2	1,519	-41.969%
2026-05-20	1.7000	1.7000	1.7000	1.7000	+4.938%	1	1,518	-34.118%
2026-05-18	1.6200	1.6200	1.6200	1.6200	-1.818%	1	1,518	-30.864%
2026-05-15	1.6500	1.6500	1.6500	1.6500	+3.125%	2	1,518	-32.121%
2026-05-12	1.6000	1.6000	1.6000	1.6000	-5.882%	5	1,518	-30.000%
2026-05-11	1.6600	1.7500	1.6600	1.7000	0.000%	62	1,518	-34.118%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-5.028%	15	1,512	-34.118%
2026-05-05	1.7900	1.7900	1.7900	1.7900	+2.286%	20	1,512	-37.430%
2026-05-04	1.7800	1.8800	1.7500	1.7500	-14.634%	3	1,492	-36.000%
2026-05-01	2.2400	2.2400	2.0500	2.0500	-18.972%	4	1,490	-45.366%
2026-04-30	2.5300	2.5300	2.5300	2.5300	+1.606%	1	1,490	-55.731%
2026-04-24	2.3100	3.4200	2.3100	2.4900	-17.000%	145	1,489	-55.020%
2026-04-23	3.0000	3.0000	3.0000	3.0000	-1.639%	69	1,348	-62.667%
2026-04-22	2.5700	3.0500	2.5700	3.0500	+22.984%	8	1,279	-63.279%
2026-04-20	2.4800	2.4800	2.4800	2.4800	-6.415%	30	1,276	-54.839%
2026-04-17	2.6500	2.6500	2.6500	2.6500	+15.217%	7	1,276	-57.736%
2026-04-15	2.3000	2.3000	2.3000	2.3000	+11.650%	35	1,273	-51.304%
2026-04-06	2.0000	2.0900	1.9700	2.0600	-5.936%	708	1,238	-45.631%
2026-03-31	2.0100	2.1900	2.0100	2.1900	+8.955%	2	531	-48.858%
2026-03-30	2.0000	2.0100	2.0000	2.0100	-4.286%	181	531	-44.279%
2026-03-27	2.1500	2.1500	2.0000	2.1000	-16.996%	47	530	-46.667%
2026-03-23	2.5300	2.5300	2.5300	2.5300	+7.660%	90	536	-55.731%
2026-03-17	2.3500	2.3500	2.3500	2.3500	+4.911%	90	446	-52.340%
2026-03-13	2.3400	2.3400	2.2400	2.2400	-17.647%	51	446	-50.000%
2026-03-12	2.7000	2.7200	2.7000	2.7200	-8.108%	180	411	-58.824%
2026-03-10	2.9600	2.9600	2.9600	2.9600	+19.355%	40	232	-62.162%
2026-03-09	2.4800	2.4800	2.4800	2.4800	+7.826%	1	232	-54.839%
2026-03-03	2.3000	2.3000	2.3000	2.3000	-4.167%	5	231	-51.304%
2026-03-02	2.3200	2.4000	2.3200	2.4000	-1.639%	56	231	-53.333%
2026-02-27	2.4100	2.4400	2.4100	2.4400	-5.058%	4	178	-54.098%
2026-02-26	2.4700	2.5700	2.4700	2.5700	-19.688%	11	179	-56.420%
2026-02-18	3.2000	3.2000	3.2000	3.2000	-9.859%	5	171	-65.000%
2026-02-13	3.5500	3.5500	3.5500	3.5500	+42.570%	1	165	-68.451%
2026-02-12	2.4900	2.4900	2.4900	2.4900	-17.000%	1	165	-55.020%
2026-02-10	3.0000	3.0000	3.0000	3.0000	+37.615%	3	164	-62.667%
2026-02-05	2.1800	2.1800	2.1800	2.1800	-3.540%	2	164	-48.624%
2026-02-02	2.2600	2.2600	2.2600	2.2600	-21.254%	1	166	-50.442%
2026-01-23	2.9000	2.9000	2.8700	2.8700	-5.902%	3	165	-60.976%
2026-01-21	3.0000	3.0500	3.0000	3.0500	+5.903%	2	165	-63.279%
2026-01-20	3.1400	3.1400	2.8800	2.8800	-46.168%	6	163	-61.111%
2025-12-23	5.3500	5.3500	5.3500	5.3500	-10.535%	2	159	-79.065%
2025-12-22	6.3500	6.3500	5.9800	5.9800	-8.000%	6	157	-81.271%
2025-12-19	6.5000	6.5000	6.5000	6.5000	+22.642%	1	151	-82.769%
2025-12-18	4.4000	5.3000	4.3500	5.3000	+33.501%	11	152	-78.868%
2025-12-17	4.1100	4.1100	3.9700	3.9700	-1.975%	9	147	-71.788%
2025-12-16	4.2000	4.2700	4.0500	4.0500	-12.716%	115	147	-72.346%
2025-12-15	4.4000	4.6400	4.4000	4.6400	+13.171%	2	51	-75.862%
2025-12-12	4.0000	4.7000	4.0000	4.1000	+19.534%	25	49	-72.683%
2025-12-11	3.3200	3.7000	3.3200	3.4300	-16.341%	4	39	-67.347%
2025-12-10	4.1000	4.1000	4.1000	4.1000	+3.797%	6	36	-72.683%
2025-12-09	3.9500	3.9500	3.9500	3.9500	+5.333%	1	30	-71.646%
2025-12-08	3.8100	3.8500	3.7500	3.7500	-8.537%	22	29	-70.133%
2025-12-05	5.4500	5.4500	4.1000	4.1000	0.000%	13	13	-72.683%