Dark

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

EOD

Jul 23, 2026

2.02-6.047%(-0.13)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.1400	2.1400	2.0200	2.0200	-6.047%	6	4,652	0.000%
2026-07-22	2.1500	2.1500	2.1500	2.1500	-7.328%	51	4,653	-6.047%
2026-07-21	2.3200	2.3200	2.3200	2.3200	+2.655%	1	4,661	-12.931%
2026-07-17	2.1500	2.2600	2.1500	2.2600	+6.604%	9	4,661	-10.619%
2026-07-16	2.1200	2.1200	2.1200	2.1200	-23.741%	2	4,657	-4.717%
2026-07-15	2.7800	2.7800	2.7800	2.7800	+19.313%	206	4,657	-27.338%
2026-07-13	2.3300	2.3300	2.3300	2.3300	-8.268%	3	4,657	-13.305%
2026-07-10	2.5400	2.5400	2.5400	2.5400	-5.926%	4	4,657	-20.472%
2026-07-09	2.4100	2.7000	2.3500	2.7000	+22.727%	104	4,655	-25.185%
2026-07-08	2.0000	2.2000	2.0000	2.2000	+4.762%	2,677	4,655	-8.182%
2026-07-07	2.9100	2.9100	2.1000	2.1000	-37.313%	54	2,734	-3.810%
2026-07-06	2.7800	3.3500	2.7800	3.3500	+15.517%	35	2,698	-39.701%
2026-07-02	3.2000	3.3500	2.9000	2.9000	+10.687%	67	2,614	-30.345%
2026-07-01	2.6200	2.6200	2.6200	2.6200	+6.939%	1	2,614	-22.901%
2026-06-30	2.2900	2.4500	2.2900	2.4500	+16.114%	1,023	2,615	-17.551%
2026-06-29	2.0500	2.1100	2.0500	2.1100	+36.129%	15	2,671	-4.265%
2026-06-25	1.5500	1.5500	1.5500	1.5500	0.000%	10	2,661	+30.323%
2026-06-24	1.7200	1.7200	1.5500	1.5500	-7.738%	4	2,661	+30.323%
2026-06-18	1.6800	1.6800	1.6800	1.6800	-11.579%	1	2,661	+20.238%
2026-06-17	1.9000	1.9000	1.9000	1.9000	-18.803%	3	2,661	+6.316%
2026-06-15	2.4700	2.4700	2.3400	2.3400	+11.962%	2	2,661	-13.675%
2026-06-12	2.0900	2.0900	2.0900	2.0900	+12.973%	1	2,661	-3.349%
2026-06-11	1.8500	1.8500	1.8500	1.8500	-7.500%	15	2,661	+9.189%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+1.523%	5	2,676	+1.000%
2026-06-09	2.1000	2.1000	1.9700	1.9700	-20.243%	61	2,676	+2.538%
2026-06-08	2.4700	2.4700	2.4700	2.4700	+7.391%	4	2,737	-18.219%
2026-06-05	2.4400	2.4400	2.2500	2.3000	-20.415%	416	2,733	-12.174%
2026-06-04	3.1000	3.2000	2.8900	2.8900	+6.250%	6	3,143	-30.104%
2026-06-03	2.5400	2.7700	2.5400	2.7200	+6.250%	199	3,144	-25.735%
2026-06-02	2.6000	2.8000	2.5500	2.5600	+2.400%	43	2,955	-21.094%
2026-06-01	2.3600	2.5900	2.3600	2.5000	+8.225%	46	2,985	-19.200%
2026-05-29	2.0400	2.3100	2.0400	2.3100	+23.529%	197	2,965	-12.554%
2026-05-28	1.7000	1.9000	1.7000	1.8700	+11.976%	334	2,773	+8.021%
2026-05-27	1.6100	1.6700	1.6100	1.6700	-1.183%	31	2,943	+20.958%
2026-05-26	1.6500	1.7400	1.6500	1.6900	+3.681%	84	2,913	+19.527%
2026-05-22	1.6300	1.6300	1.6300	1.6300	+11.644%	1	2,993	+23.926%
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	+45.324%
2026-05-19	1.2500	1.2500	1.2500	1.2500	0.000%	4	2,999	+61.600%
2026-05-18	1.2500	1.2500	1.2500	1.2500	-18.831%	10	2,999	+61.600%
2026-05-11	1.3200	1.5400	1.2300	1.5400	+9.220%	41	2,999	+31.169%
2026-05-08	1.2700	1.4100	1.2500	1.4100	-2.083%	8	2,977	+43.262%
2026-05-06	1.4400	1.5000	1.4000	1.4400	-11.656%	298	2,980	+40.278%
2026-05-05	1.4900	1.6300	1.3000	1.6300	+6.536%	24	2,683	+23.926%
2026-05-04	1.6000	1.6300	1.5000	1.5300	-10.000%	499	2,678	+32.026%
2026-05-01	1.7000	1.7000	1.7000	1.7000	-22.374%	3	2,216	+18.824%
2026-04-30	2.2400	2.2400	2.1700	2.1900	+11.168%	274	2,216	-7.763%
2026-04-29	2.0200	2.0200	1.9100	1.9700	-14.348%	14	1,944	+2.538%
2026-04-27	2.4000	2.4000	2.2600	2.3000	+5.991%	7	1,938	-12.174%
2026-04-24	1.9000	2.2000	1.8500	2.1700	+4.327%	11	1,939	-6.912%
2026-04-23	2.2000	2.2000	2.0800	2.0800	-14.050%	12	1,936	-2.885%
2026-04-22	2.5000	2.7000	2.3300	2.4200	+9.009%	35	1,933	-16.529%
2026-04-21	2.2000	2.2500	2.2000	2.2200	+26.857%	6	1,905	-9.009%
2026-04-20	2.1000	2.1000	1.7500	1.7500	-21.171%	4	1,905	+15.429%
2026-04-17	2.3300	2.4000	2.1200	2.2200	+11.000%	10	1,905	-9.009%
2026-04-15	1.9600	2.0000	1.7900	2.0000	+16.959%	21	1,899	+1.000%
2026-04-14	1.7100	1.7100	1.7100	1.7100	-2.286%	2	1,895	+18.129%
2026-04-13	1.8300	1.9000	1.7500	1.7500	+12.903%	54	1,893	+15.429%
2026-04-07	1.5500	1.5500	1.5500	1.5500	-8.284%	5	1,893	+30.323%
2026-04-01	1.7500	1.7500	1.6100	1.6900	-6.111%	36	1,893	+19.527%
2026-03-31	1.6700	1.8000	1.6700	1.8000	+12.500%	110	1,892	+12.222%
2026-03-30	1.8100	1.8100	1.6000	1.6000	-9.091%	304	1,896	+26.250%
2026-03-27	1.8600	1.8800	1.7500	1.7600	-11.111%	7	1,949	+14.773%
2026-03-26	1.9800	1.9800	1.9800	1.9800	-7.907%	5	1,946	+2.020%
2026-03-25	2.1400	2.1500	2.1400	2.1500	+7.500%	11	1,941	-6.047%
2026-03-24	2.0900	2.0900	2.0000	2.0000	-1.478%	20	1,942	+1.000%
2026-03-23	1.8500	2.0300	1.8500	2.0300	+7.407%	20	1,960	-0.493%
2026-03-20	2.0900	2.1000	1.7700	1.8900	-9.135%	623	1,980	+6.878%
2026-03-19	2.1700	2.5500	2.0800	2.0800	+6.667%	788	1,906	-2.885%
2026-03-16	1.9000	1.9500	1.8900	1.9500	+3.723%	10	1,660	+3.590%
2026-03-13	1.8000	1.8800	1.8000	1.8800	-13.364%	1,028	1,656	+7.447%
2026-03-12	2.3200	2.4000	2.1000	2.1700	-8.439%	123	989	-6.912%
2026-03-11	2.5600	2.5600	2.3700	2.3700	-3.659%	123	866	-14.768%
2026-03-10	2.5000	2.5000	2.4600	2.4600	+18.269%	7	746	-17.886%
2026-03-06	2.0500	2.0800	2.0500	2.0800	+4.000%	3	739	-2.885%
2026-03-05	2.0000	2.0000	2.0000	2.0000	-2.439%	9	736	+1.000%
2026-02-27	2.0800	2.0800	2.0000	2.0500	+2.500%	190	727	-1.463%
2026-02-26	2.1000	2.1400	2.0000	2.0000	-4.306%	7	539	+1.000%
2026-02-24	2.0900	2.0900	2.0900	2.0900	-2.791%	1	538	-3.349%
2026-02-20	2.1500	2.1500	2.1500	2.1500	-2.273%	1	538	-6.047%
2026-02-19	2.2200	2.2200	2.2000	2.2000	-15.385%	3	537	-8.182%
2026-02-18	2.6000	2.6000	2.6000	2.6000	0.000%	4	536	-22.308%
2026-02-17	2.6000	2.8000	2.5800	2.6000	-10.345%	33	540	-22.308%
2026-02-13	2.4100	3.2500	2.4100	2.9000	+48.718%	82	481	-30.345%
2026-02-12	2.1000	2.1000	1.9500	1.9500	-8.019%	4	481	+3.590%
2026-02-11	2.5400	2.5400	2.0500	2.1200	-10.924%	11	480	-4.717%
2026-02-10	2.2500	2.3800	2.2500	2.3800	+13.876%	5	469	-15.126%
2026-02-09	2.1000	2.2000	2.0900	2.0900	-0.476%	21	465	-3.349%
2026-02-06	2.1000	2.1000	2.1000	2.1000	+10.526%	3	448	-3.810%
2026-02-05	1.9000	1.9000	1.9000	1.9000	-5.941%	1	445	+6.316%
2026-02-04	2.1000	2.1000	2.0200	2.0200	+6.316%	10	446	0.000%
2026-02-03	2.0000	2.2000	1.9000	1.9000	-7.317%	25	436	+6.316%
2026-02-02	2.0700	2.0700	2.0500	2.0500	-4.651%	12	420	-1.463%
2026-01-30	2.1000	2.1500	2.0300	2.1500	-6.114%	5	419	-6.047%
2026-01-29	2.3100	2.3100	2.2500	2.2900	+4.091%	36	419	-11.790%
2026-01-28	2.1700	2.2000	2.1700	2.2000	+2.326%	6	417	-8.182%
2026-01-27	2.5000	2.5000	2.1000	2.1500	-8.511%	17	411	-6.047%
2026-01-26	2.4200	2.4700	2.3100	2.3500	-5.242%	7	396	-14.043%
2026-01-23	2.5000	2.5000	2.4100	2.4800	-9.818%	8	390	-18.548%
2026-01-22	2.6600	2.7900	2.6600	2.7500	+3.774%	53	382	-26.545%
2026-01-21	2.6000	2.6500	2.6000	2.6500	+3.922%	5	329	-23.774%
2026-01-20	2.7500	2.7500	2.2000	2.5500	-7.609%	169	325	-20.784%
2026-01-16	2.7900	2.7900	2.7600	2.7600	-6.441%	102	208	-26.812%
2026-01-15	3.0500	3.0500	2.9500	2.9500	-0.338%	41	208	-31.525%
2026-01-14	2.9000	3.1500	2.9000	2.9600	-18.904%	28	207	-31.757%
2026-01-13	3.6500	3.7500	3.5000	3.6500	0.000%	19	198	-44.658%
2026-01-12	3.7000	3.7000	3.6500	3.6500	-3.947%	11	187	-44.658%
2026-01-09	4.1000	4.1000	3.8000	3.8000	-6.863%	32	176	-46.842%
2026-01-08	4.2900	4.3000	4.0700	4.0800	+10.270%	122	195	-50.490%
2026-01-07	3.7000	3.7000	3.7000	3.7000	-11.905%	2	153	-45.405%
2026-01-06	4.2000	4.2000	4.2000	4.2000	+10.526%	15	153	-51.905%
2026-01-05	4.0400	4.0400	3.8000	3.8000	-5.000%	11	138	-46.842%
2025-12-31	4.0000	4.0000	4.0000	4.0000	0.000%	4	138	-49.500%
2025-12-30	4.2000	4.2000	4.0000	4.0000	-13.420%	40	138	-49.500%
2025-12-29	4.6500	4.6500	4.6200	4.6200	-2.119%	2	98	-56.277%
2025-12-26	4.8000	4.8000	4.7000	4.7200	-5.600%	6	96	-57.203%
2025-12-24	4.9500	5.0000	4.9500	5.0000	+6.610%	17	77	-59.600%
2025-12-23	4.9000	4.9000	4.6900	4.6900	-13.148%	4	77	-56.930%
2025-12-22	5.9000	5.9000	5.4000	5.4000	-6.897%	51	73	-62.593%
2025-12-19	5.1000	5.8000	5.1000	5.8000	0.000%	31	23	-65.172%