Dark

RIVN20271217C40
RIVN Dec 17 2027 40.00 Call (RIVN271217C00040000)
option OPRA

EOD

Oct 1, 2026

0.9000-2.174%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8500	0.9000	0.8500	0.9000	-2.174%	2	5,778	0.000%
2026-09-30	0.9600	1.0000	0.9200	0.9200	0.000%	30	5,777	-2.174%
2026-09-29	0.9700	0.9800	0.9200	0.9200	+2.222%	58	5,778	-2.174%
2026-09-28	0.9300	0.9300	0.9000	0.9000	-10.891%	60	5,779	0.000%
2026-09-24	1.0300	1.0300	0.9600	1.0100	+6.316%	7	5,754	-10.891%
2026-09-23	0.9700	0.9700	0.9500	0.9500	-3.061%	7	5,754	-5.263%
2026-09-22	0.9800	0.9800	0.9800	0.9800	-5.769%	30	5,755	-8.163%
2026-09-21	1.0400	1.0400	1.0200	1.0400	+5.051%	5	5,755	-13.462%
2026-09-18	1.0800	1.0800	0.9900	0.9900	-14.655%	108	5,754	-9.091%
2026-09-17	1.1300	1.2500	1.1300	1.1600	+8.411%	483	5,651	-22.414%
2026-09-16	1.2000	1.2000	1.0200	1.0700	0.000%	167	5,185	-15.888%
2026-09-15	1.1000	1.1800	1.0700	1.0700	-12.295%	18	5,199	-15.888%
2026-09-14	1.2400	1.2400	1.2200	1.2200	-6.154%	10	5,194	-26.230%
2026-09-11	1.4500	1.4500	1.3000	1.3000	-4.412%	15	5,194	-30.769%
2026-09-09	1.3600	1.3600	1.3600	1.3600	+4.615%	1	5,203	-33.824%
2026-09-08	1.3000	1.3500	1.3000	1.3000	+13.043%	14	5,202	-30.769%
2026-09-04	1.1500	1.1500	1.1500	1.1500	-7.258%	9	5,183	-21.739%
2026-09-03	1.2500	1.2800	1.2400	1.2400	+3.333%	4	5,183	-27.419%
2026-09-01	1.2000	1.2000	1.2000	1.2000	-4.000%	2	5,179	-25.000%
2026-08-28	1.3200	1.3200	1.2500	1.2500	-14.966%	4	5,179	-28.000%
2026-08-27	1.4700	1.4700	1.4700	1.4700	+8.088%	4	5,177	-38.776%
2026-08-26	1.5200	1.5200	1.3600	1.3600	-9.333%	13	5,177	-33.824%
2026-08-25	1.5000	1.5000	1.5000	1.5000	-8.537%	1	5,177	-40.000%
2026-08-24	1.6400	1.6400	1.6400	1.6400	-6.286%	1	5,176	-45.122%
2026-08-21	1.5500	1.7500	1.5100	1.7500	+25.899%	24	5,177	-48.571%
2026-08-20	1.3100	1.3900	1.3100	1.3900	+2.963%	5	5,169	-35.252%
2026-08-19	1.3500	1.3500	1.3500	1.3500	+27.358%	13	5,165	-33.333%
2026-08-18	1.1200	1.1200	1.0600	1.0600	-7.826%	4	5,165	-15.094%
2026-08-17	1.2000	1.2000	1.1200	1.1500	-13.534%	19	5,165	-21.739%
2026-08-14	1.3300	1.3300	1.3300	1.3300	-3.623%	1	5,174	-32.331%
2026-08-13	1.4500	1.4500	1.3800	1.3800	-6.757%	8	5,173	-34.783%
2026-08-12	1.6500	1.6500	1.4800	1.4800	-5.128%	2	5,165	-39.189%
2026-08-11	1.5500	1.6500	1.5500	1.5600	-5.455%	8	5,163	-42.308%
2026-08-10	1.6500	1.6500	1.6500	1.6500	+6.452%	1	5,161	-45.455%
2026-08-07	1.5200	1.6000	1.5000	1.5500	+8.392%	14	5,160	-41.935%
2026-08-06	1.5000	1.5100	1.4300	1.4300	+2.143%	14	5,158	-37.063%
2026-08-05	1.4500	1.4700	1.4000	1.4000	-4.110%	5	5,158	-35.714%
2026-08-03	1.6100	1.6100	1.4600	1.4600	-2.667%	6	5,158	-38.356%
2026-07-31	1.6700	1.7000	1.5000	1.5000	-21.466%	1,760	5,159	-40.000%
2026-07-30	1.9100	1.9100	1.9100	1.9100	+3.243%	3	4,653	-52.880%
2026-07-28	1.8500	1.8500	1.8500	1.8500	-8.416%	1	4,653	-51.351%
2026-07-27	2.0200	2.0200	2.0200	2.0200	0.000%	1	4,653	-55.446%
2026-07-23	2.1400	2.1400	2.0200	2.0200	-6.047%	6	4,652	-55.446%
2026-07-22	2.1500	2.1500	2.1500	2.1500	-7.328%	51	4,653	-58.140%
2026-07-21	2.3200	2.3200	2.3200	2.3200	+2.655%	1	4,661	-61.207%
2026-07-17	2.1500	2.2600	2.1500	2.2600	+6.604%	9	4,661	-60.177%
2026-07-16	2.1200	2.1200	2.1200	2.1200	-23.741%	2	4,657	-57.547%
2026-07-15	2.7800	2.7800	2.7800	2.7800	+19.313%	206	4,657	-67.626%
2026-07-13	2.3300	2.3300	2.3300	2.3300	-8.268%	3	4,657	-61.373%
2026-07-10	2.5400	2.5400	2.5400	2.5400	-5.926%	4	4,657	-64.567%
2026-07-09	2.4100	2.7000	2.3500	2.7000	+22.727%	104	4,655	-66.667%
2026-07-08	2.0000	2.2000	2.0000	2.2000	+4.762%	2,677	4,655	-59.091%
2026-07-07	2.9100	2.9100	2.1000	2.1000	-37.313%	54	2,734	-57.143%
2026-07-06	2.7800	3.3500	2.7800	3.3500	+15.517%	35	2,698	-73.134%
2026-07-02	3.2000	3.3500	2.9000	2.9000	+10.687%	67	2,614	-68.966%
2026-07-01	2.6200	2.6200	2.6200	2.6200	+6.939%	1	2,614	-65.649%
2026-06-30	2.2900	2.4500	2.2900	2.4500	+16.114%	1,023	2,615	-63.265%
2026-06-29	2.0500	2.1100	2.0500	2.1100	+36.129%	15	2,671	-57.346%
2026-06-25	1.5500	1.5500	1.5500	1.5500	0.000%	10	2,661	-41.935%
2026-06-24	1.7200	1.7200	1.5500	1.5500	-7.738%	4	2,661	-41.935%
2026-06-18	1.6800	1.6800	1.6800	1.6800	-11.579%	1	2,661	-46.429%
2026-06-17	1.9000	1.9000	1.9000	1.9000	-18.803%	3	2,661	-52.632%
2026-06-15	2.4700	2.4700	2.3400	2.3400	+11.962%	2	2,661	-61.538%
2026-06-12	2.0900	2.0900	2.0900	2.0900	+12.973%	1	2,661	-56.938%
2026-06-11	1.8500	1.8500	1.8500	1.8500	-7.500%	15	2,661	-51.351%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+1.523%	5	2,676	-55.000%
2026-06-09	2.1000	2.1000	1.9700	1.9700	-20.243%	61	2,676	-54.315%
2026-06-08	2.4700	2.4700	2.4700	2.4700	+7.391%	4	2,737	-63.563%
2026-06-05	2.4400	2.4400	2.2500	2.3000	-20.415%	416	2,733	-60.870%
2026-06-04	3.1000	3.2000	2.8900	2.8900	+6.250%	6	3,143	-68.858%
2026-06-03	2.5400	2.7700	2.5400	2.7200	+6.250%	199	3,144	-66.912%
2026-06-02	2.6000	2.8000	2.5500	2.5600	+2.400%	43	2,955	-64.844%
2026-06-01	2.3600	2.5900	2.3600	2.5000	+8.225%	46	2,985	-64.000%
2026-05-29	2.0400	2.3100	2.0400	2.3100	+23.529%	197	2,965	-61.039%
2026-05-28	1.7000	1.9000	1.7000	1.8700	+11.976%	334	2,773	-51.872%
2026-05-27	1.6100	1.6700	1.6100	1.6700	-1.183%	31	2,943	-46.108%
2026-05-26	1.6500	1.7400	1.6500	1.6900	+3.681%	84	2,913	-46.746%
2026-05-22	1.6300	1.6300	1.6300	1.6300	+11.644%	1	2,993	-44.785%
2026-05-21	1.4500	1.5100	1.4200	1.4600	+5.036%	68	2,993	-38.356%
2026-05-20	1.2600	1.4400	1.2600	1.3900	+11.200%	62	2,993	-35.252%
2026-05-19	1.2500	1.2500	1.2500	1.2500	0.000%	4	2,999	-28.000%
2026-05-18	1.2500	1.2500	1.2500	1.2500	-18.831%	10	2,999	-28.000%
2026-05-11	1.3200	1.5400	1.2300	1.5400	+9.220%	41	2,999	-41.558%
2026-05-08	1.2700	1.4100	1.2500	1.4100	-2.083%	8	2,977	-36.170%
2026-05-06	1.4400	1.5000	1.4000	1.4400	-11.656%	298	2,980	-37.500%
2026-05-05	1.4900	1.6300	1.3000	1.6300	+6.536%	24	2,683	-44.785%
2026-05-04	1.6000	1.6300	1.5000	1.5300	-10.000%	499	2,678	-41.176%
2026-05-01	1.7000	1.7000	1.7000	1.7000	-22.374%	3	2,216	-47.059%
2026-04-30	2.2400	2.2400	2.1700	2.1900	+11.168%	274	2,216	-58.904%
2026-04-29	2.0200	2.0200	1.9100	1.9700	-14.348%	14	1,944	-54.315%
2026-04-27	2.4000	2.4000	2.2600	2.3000	+5.991%	7	1,938	-60.870%
2026-04-24	1.9000	2.2000	1.8500	2.1700	+4.327%	11	1,939	-58.525%
2026-04-23	2.2000	2.2000	2.0800	2.0800	-14.050%	12	1,936	-56.731%
2026-04-22	2.5000	2.7000	2.3300	2.4200	+9.009%	35	1,933	-62.810%
2026-04-21	2.2000	2.2500	2.2000	2.2200	+26.857%	6	1,905	-59.459%
2026-04-20	2.1000	2.1000	1.7500	1.7500	-21.171%	4	1,905	-48.571%
2026-04-17	2.3300	2.4000	2.1200	2.2200	+11.000%	10	1,905	-59.459%
2026-04-15	1.9600	2.0000	1.7900	2.0000	+16.959%	21	1,899	-55.000%
2026-04-14	1.7100	1.7100	1.7100	1.7100	-2.286%	2	1,895	-47.368%
2026-04-13	1.8300	1.9000	1.7500	1.7500	+12.903%	54	1,893	-48.571%
2026-04-07	1.5500	1.5500	1.5500	1.5500	-8.284%	5	1,893	-41.935%
2026-04-01	1.7500	1.7500	1.6100	1.6900	-6.111%	36	1,893	-46.746%
2026-03-31	1.6700	1.8000	1.6700	1.8000	+12.500%	110	1,892	-50.000%
2026-03-30	1.8100	1.8100	1.6000	1.6000	-9.091%	304	1,896	-43.750%
2026-03-27	1.8600	1.8800	1.7500	1.7600	-11.111%	7	1,949	-48.864%
2026-03-26	1.9800	1.9800	1.9800	1.9800	-7.907%	5	1,946	-54.545%
2026-03-25	2.1400	2.1500	2.1400	2.1500	+7.500%	11	1,941	-58.140%
2026-03-24	2.0900	2.0900	2.0000	2.0000	-1.478%	20	1,942	-55.000%
2026-03-23	1.8500	2.0300	1.8500	2.0300	+7.407%	20	1,960	-55.665%
2026-03-20	2.0900	2.1000	1.7700	1.8900	-9.135%	623	1,980	-52.381%
2026-03-19	2.1700	2.5500	2.0800	2.0800	+6.667%	788	1,906	-56.731%
2026-03-16	1.9000	1.9500	1.8900	1.9500	+3.723%	10	1,660	-53.846%
2026-03-13	1.8000	1.8800	1.8000	1.8800	-13.364%	1,028	1,656	-52.128%
2026-03-12	2.3200	2.4000	2.1000	2.1700	-8.439%	123	989	-58.525%
2026-03-11	2.5600	2.5600	2.3700	2.3700	-3.659%	123	866	-62.025%
2026-03-10	2.5000	2.5000	2.4600	2.4600	+18.269%	7	746	-63.415%
2026-03-06	2.0500	2.0800	2.0500	2.0800	+4.000%	3	739	-56.731%
2026-03-05	2.0000	2.0000	2.0000	2.0000	-2.439%	9	736	-55.000%
2026-02-27	2.0800	2.0800	2.0000	2.0500	+2.500%	190	727	-56.098%
2026-02-26	2.1000	2.1400	2.0000	2.0000	-4.306%	7	539	-55.000%
2026-02-24	2.0900	2.0900	2.0900	2.0900	-2.791%	1	538	-56.938%
2026-02-20	2.1500	2.1500	2.1500	2.1500	-2.273%	1	538	-58.140%
2026-02-19	2.2200	2.2200	2.2000	2.2000	-15.385%	3	537	-59.091%
2026-02-18	2.6000	2.6000	2.6000	2.6000	0.000%	4	536	-65.385%
2026-02-17	2.6000	2.8000	2.5800	2.6000	-10.345%	33	540	-65.385%
2026-02-13	2.4100	3.2500	2.4100	2.9000	+48.718%	82	481	-68.966%
2026-02-12	2.1000	2.1000	1.9500	1.9500	-8.019%	4	481	-53.846%
2026-02-11	2.5400	2.5400	2.0500	2.1200	-10.924%	11	480	-57.547%
2026-02-10	2.2500	2.3800	2.2500	2.3800	+13.876%	5	469	-62.185%
2026-02-09	2.1000	2.2000	2.0900	2.0900	-0.476%	21	465	-56.938%
2026-02-06	2.1000	2.1000	2.1000	2.1000	+10.526%	3	448	-57.143%
2026-02-05	1.9000	1.9000	1.9000	1.9000	-5.941%	1	445	-52.632%
2026-02-04	2.1000	2.1000	2.0200	2.0200	+6.316%	10	446	-55.446%
2026-02-03	2.0000	2.2000	1.9000	1.9000	-7.317%	25	436	-52.632%
2026-02-02	2.0700	2.0700	2.0500	2.0500	-4.651%	12	420	-56.098%
2026-01-30	2.1000	2.1500	2.0300	2.1500	-6.114%	5	419	-58.140%
2026-01-29	2.3100	2.3100	2.2500	2.2900	+4.091%	36	419	-60.699%
2026-01-28	2.1700	2.2000	2.1700	2.2000	+2.326%	6	417	-59.091%
2026-01-27	2.5000	2.5000	2.1000	2.1500	-8.511%	17	411	-58.140%
2026-01-26	2.4200	2.4700	2.3100	2.3500	-5.242%	7	396	-61.702%
2026-01-23	2.5000	2.5000	2.4100	2.4800	-9.818%	8	390	-63.710%
2026-01-22	2.6600	2.7900	2.6600	2.7500	+3.774%	53	382	-67.273%
2026-01-21	2.6000	2.6500	2.6000	2.6500	+3.922%	5	329	-66.038%
2026-01-20	2.7500	2.7500	2.2000	2.5500	-7.609%	169	325	-64.706%
2026-01-16	2.7900	2.7900	2.7600	2.7600	-6.441%	102	208	-67.391%
2026-01-15	3.0500	3.0500	2.9500	2.9500	-0.338%	41	208	-69.492%
2026-01-14	2.9000	3.1500	2.9000	2.9600	-18.904%	28	207	-69.595%
2026-01-13	3.6500	3.7500	3.5000	3.6500	0.000%	19	198	-75.342%
2026-01-12	3.7000	3.7000	3.6500	3.6500	-3.947%	11	187	-75.342%
2026-01-09	4.1000	4.1000	3.8000	3.8000	-6.863%	32	176	-76.316%
2026-01-08	4.2900	4.3000	4.0700	4.0800	+10.270%	122	195	-77.941%
2026-01-07	3.7000	3.7000	3.7000	3.7000	-11.905%	2	153	-75.676%
2026-01-06	4.2000	4.2000	4.2000	4.2000	+10.526%	15	153	-78.571%
2026-01-05	4.0400	4.0400	3.8000	3.8000	-5.000%	11	138	-76.316%
2025-12-31	4.0000	4.0000	4.0000	4.0000	0.000%	4	138	-77.500%
2025-12-30	4.2000	4.2000	4.0000	4.0000	-13.420%	40	138	-77.500%
2025-12-29	4.6500	4.6500	4.6200	4.6200	-2.119%	2	98	-80.519%
2025-12-26	4.8000	4.8000	4.7000	4.7200	-5.600%	6	96	-80.932%
2025-12-24	4.9500	5.0000	4.9500	5.0000	+6.610%	17	77	-82.000%
2025-12-23	4.9000	4.9000	4.6900	4.6900	-13.148%	4	77	-80.810%
2025-12-22	5.9000	5.9000	5.4000	5.4000	-6.897%	51	73	-83.333%
2025-12-19	5.1000	5.8000	5.1000	5.8000	0.000%	31	23	-84.483%