Dark

RIVN20271217C5
RIVN Dec 17 2027 5.00 Call (RIVN271217C00005000)
option OPRA

Inactive

Sep 18, 2026

10.58-14.952%(-1.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	10.5800	10.5800	10.5800	10.5800	-14.952%	1	432	0.000%
2026-08-24	12.4400	12.4400	12.4400	12.4400	+8.080%	30	431	-14.952%
2026-08-04	11.5100	11.5100	11.5100	11.5100	-4.876%	1	431	-8.080%
2026-07-30	12.1000	12.1000	12.1000	12.1000	+3.507%	5	431	-12.562%
2026-07-24	11.6900	11.6900	11.6900	11.6900	-11.774%	10	431	-9.495%
2026-07-20	13.2500	13.2500	13.2500	13.2500	+2.953%	1	431	-20.151%
2026-07-14	12.8700	12.8700	12.8700	12.8700	-6.127%	2	432	-17.793%
2026-07-10	14.2500	14.2500	13.6500	13.7100	+14.250%	195	434	-22.830%
2026-07-08	12.0000	12.0000	12.0000	12.0000	+1.868%	100	493	-11.833%
2026-06-09	12.0000	12.0000	11.7800	11.7800	-15.252%	5	393	-10.187%
2026-06-04	13.9000	13.9000	13.9000	13.9000	+4.748%	4	390	-23.885%
2026-06-02	13.2700	13.2700	13.2700	13.2700	+10.583%	2	390	-20.271%
2026-05-29	12.0000	12.0000	12.0000	12.0000	+20.000%	4	390	-11.833%
2026-05-22	10.0000	10.0000	10.0000	10.0000	+5.597%	5	390	+5.800%
2026-05-20	9.4700	9.4700	9.4700	9.4700	+2.378%	1	390	+11.721%
2026-05-18	9.3000	9.3000	9.2500	9.2500	-7.960%	25	389	+14.378%
2026-05-15	9.7500	10.0500	9.7500	10.0500	-4.739%	3	389	+5.274%
2026-05-14	10.5500	10.5500	10.5500	10.5500	0.000%	1	377	+0.284%
2026-05-12	10.5500	10.5500	10.5500	10.5500	+2.427%	1	377	+0.284%
2026-05-11	9.9000	10.3000	9.9000	10.3000	+4.251%	2	377	+2.718%
2026-05-08	10.0000	10.0000	9.8800	9.8800	-7.491%	2	377	+7.085%
2026-05-06	10.6500	10.6800	10.6500	10.6800	+1.714%	4	376	-0.936%
2026-05-05	10.5000	10.5000	10.5000	10.5000	-4.545%	15	379	+0.762%
2026-05-01	11.6700	12.1000	11.0000	11.0000	-10.569%	26	394	-3.818%
2026-04-24	12.5000	12.5000	12.3000	12.3000	-1.600%	2	394	-13.984%
2026-04-14	12.5000	12.5000	12.5000	12.5000	+10.132%	2	394	-15.360%
2026-02-27	11.3500	11.3500	11.3500	11.3500	-18.929%	2	393	-6.784%
2026-02-13	12.9800	14.0000	12.9800	14.0000	+31.332%	31	423	-24.429%
2026-02-12	10.6600	10.6600	10.6600	10.6600	+1.524%	5	423	-0.750%
2026-02-04	10.5000	10.5000	10.5000	10.5000	-2.778%	1	426	+0.762%
2026-02-02	10.8000	10.8000	10.8000	10.8000	-8.085%	1	426	-2.037%
2026-01-27	11.7500	11.7500	11.7500	11.7500	-12.248%	2	426	-9.957%
2026-01-14	13.3900	13.3900	13.3900	13.3900	-13.108%	1	426	-20.986%
2026-01-12	15.4100	15.4100	15.4100	15.4100	-2.837%	15	427	-31.343%
2026-01-09	15.8600	15.8600	15.8600	15.8600	-9.371%	3	412	-33.291%
2025-12-24	17.5000	17.5000	17.5000	17.5000	-6.417%	1	412	-39.543%
2025-12-22	18.7000	18.7000	18.7000	18.7000	+0.809%	1	411	-43.422%
2025-12-19	18.5000	18.5500	18.5000	18.5500	+31.095%	3	411	-42.965%
2025-12-16	14.1000	14.1500	14.1000	14.1500	-7.213%	40	412	-25.230%
2025-12-15	15.2500	15.2500	15.2500	15.2500	+12.963%	1	392	-30.623%
2025-12-08	13.5000	13.5000	13.5000	13.5000	-0.369%	2	393	-21.630%
2025-12-03	13.7800	13.7800	13.5500	13.5500	+20.444%	2	393	-21.919%
2025-11-20	11.5000	11.5000	11.2500	11.2500	-4.822%	3	393	-5.956%
2025-11-14	12.0000	12.0000	11.8200	11.8200	-17.111%	10	395	-10.491%
2025-11-11	13.5000	14.2600	13.5000	14.2600	+12.019%	12	387	-25.806%
2025-11-10	12.1000	12.7300	12.1000	12.7300	+15.727%	2	387	-16.889%
2025-11-07	11.0000	11.0000	11.0000	11.0000	-7.950%	1	388	-3.818%
2025-11-06	11.9500	11.9500	11.9500	11.9500	+19.500%	1	388	-11.464%
2025-11-05	11.3600	11.3600	10.0000	10.0000	+10.865%	4	388	+5.800%
2025-11-04	9.0200	9.0200	9.0200	9.0200	-1.957%	3	389	+17.295%
2025-11-03	9.2000	9.2000	9.2000	9.2000	-3.967%	3	389	+15.000%
2025-10-10	9.5800	9.5800	9.5800	9.5800	-0.725%	1	389	+10.438%
2025-10-07	9.6500	9.6500	9.6500	9.6500	-2.525%	25	389	+9.637%
2025-10-06	10.0500	10.0500	9.9000	9.9000	0.000%	3	389	+6.869%
2025-10-03	9.9000	9.9000	9.9000	9.9000	+1.538%	2	389	+6.869%
2025-10-02	10.3000	10.3000	9.5500	9.7500	-12.162%	8	389	+8.513%
2025-10-01	11.1000	11.1000	11.1000	11.1000	+0.452%	2	386	-4.685%
2025-09-30	11.1500	11.1500	11.0000	11.0500	-4.329%	5	387	-4.253%
2025-09-29	11.3000	11.5500	11.3000	11.5500	-2.941%	4	387	-8.398%
2025-09-26	11.9000	11.9000	11.9000	11.9000	-2.058%	1	385	-11.092%
2025-09-25	12.1500	12.1500	12.1500	12.1500	+2.966%	15	385	-12.922%
2025-09-23	11.8000	11.8000	11.8000	11.8000	+2.609%	1	381	-10.339%
2025-09-22	11.1000	11.5000	11.1000	11.5000	+7.981%	2	381	-8.000%
2025-09-19	10.6500	10.6500	10.6500	10.6500	+0.472%	3	380	-0.657%
2025-09-18	10.3500	10.6000	10.3500	10.6000	+0.474%	6	377	-0.189%
2025-09-17	10.5500	10.5500	10.5500	10.5500	-2.315%	1	371	+0.284%
2025-09-16	10.4500	10.8000	10.4500	10.8000	+8.543%	18	370	-2.037%
2025-09-15	9.9500	9.9500	9.9500	9.9500	+6.417%	5	352	+6.332%
2025-09-12	9.7300	9.7300	9.3500	9.3500	-13.023%	4	347	+13.155%
2025-09-11	10.3000	10.8500	10.3000	10.7500	+4.369%	6	343	-1.581%
2025-09-08	10.3000	10.3000	10.3000	10.3000	-1.905%	3	340	+2.718%
2025-09-05	10.3500	10.5000	10.3500	10.5000	+7.362%	2	337	+0.762%
2025-09-04	9.7800	9.7800	9.7800	9.7800	-2.200%	7	335	+8.180%
2025-09-03	10.3600	10.8500	10.0000	10.0000	-0.498%	4	328	+5.800%
2025-09-02	9.5700	10.1000	9.5500	10.0500	+5.016%	61	326	+5.274%
2025-08-29	9.5700	9.5700	9.5700	9.5700	-1.340%	3	330	+10.554%
2025-08-27	9.7000	9.7000	9.7000	9.7000	+2.646%	1	330	+9.072%
2025-08-26	9.2500	9.4500	9.2500	9.4500	+1.070%	6	329	+11.958%
2025-08-25	9.7000	9.8000	9.3000	9.3500	-0.532%	9	326	+13.155%
2025-08-22	9.0000	9.6000	8.6000	9.4000	+14.634%	256	328	+12.553%
2025-08-21	8.2000	8.2000	8.2000	8.2000	-0.606%	4	529	+29.024%
2025-08-20	8.2500	8.2500	8.2500	8.2500	-2.941%	1	533	+28.242%
2025-08-19	8.5000	8.5000	8.5000	8.5000	-1.734%	1	534	+24.471%
2025-08-18	8.5000	8.7000	8.5000	8.6500	-0.575%	6	535	+22.312%
2025-08-15	8.5000	8.7500	8.3500	8.7000	+2.959%	247	534	+21.609%
2025-08-14	8.4500	8.4500	8.4500	8.4500	-1.744%	2	304	+25.207%
2025-08-13	8.3500	8.6000	8.3500	8.6000	+7.232%	13	306	+23.023%
2025-08-12	8.0200	8.0200	8.0200	8.0200	-3.373%	225	308	+31.920%
2025-08-11	8.3000	8.3000	8.3000	8.3000	+1.220%	1	380	+27.470%
2025-08-08	8.3000	8.3000	8.2000	8.2000	-2.959%	3	379	+29.024%
2025-08-07	8.3500	8.4500	8.2500	8.4500	+5.362%	7	376	+25.207%
2025-08-06	8.2600	8.4500	8.0200	8.0200	-4.524%	10	381	+31.920%
2025-08-05	8.6000	8.6000	8.4000	8.4000	-4.545%	2	381	+25.952%
2025-08-04	8.8000	8.8000	8.8000	8.8000	0.000%	1	380	+20.227%
2025-08-01	8.9600	8.9600	8.8000	8.8000	-5.478%	3	379	+20.227%
2025-07-31	9.3100	9.3100	9.3100	9.3100	-1.690%	1	376	+13.641%
2025-07-29	9.7500	9.7500	9.4700	9.4700	-7.157%	4	377	+11.721%
2025-07-28	10.2000	10.2000	10.1000	10.2000	-1.449%	54	373	+3.725%
2025-07-25	10.2000	10.3500	10.2000	10.3500	+6.154%	2	370	+2.222%
2025-07-24	10.0000	10.0000	9.7500	9.7500	-4.878%	8	370	+8.513%
2025-07-23	10.5000	10.5000	10.2500	10.2500	-1.914%	6	366	+3.220%
2025-07-22	10.4500	10.4500	10.4500	10.4500	+4.500%	1	360	+1.244%
2025-07-21	10.2500	10.5500	10.0000	10.0000	-1.088%	10	361	+5.800%
2025-07-18	9.6500	10.1100	9.6500	10.1100	+9.891%	43	362	+4.649%
2025-07-17	9.4500	9.4500	9.2000	9.2000	+1.883%	5	327	+15.000%
2025-07-14	9.0300	9.0300	9.0300	9.0300	-4.847%	3	327	+17.165%
2025-07-09	9.4900	9.4900	9.4900	9.4900	+5.444%	1	325	+11.486%
2025-07-07	9.0000	9.0000	9.0000	9.0000	-4.459%	5	325	+17.556%
2025-07-03	9.8000	9.8000	9.4200	9.4200	-1.361%	4	323	+12.314%
2025-07-02	9.5500	9.5500	9.5500	9.5500	-4.500%	3	323	+10.785%
2025-06-30	10.0000	10.0000	10.0000	10.0000	-4.762%	1	323	+5.800%
2025-06-26	10.5000	10.5000	10.5000	10.5000	+5.000%	1	323	+0.762%
2025-06-17	10.2500	10.2500	10.0000	10.0000	+2.041%	3	322	+5.800%
2025-06-13	10.0000	10.0000	9.8000	9.8000	-8.411%	44	319	+7.959%
2025-06-10	10.7000	10.7000	10.7000	10.7000	+3.482%	1	302	-1.121%
2025-06-09	10.3400	10.3400	10.3400	10.3400	+1.174%	1	301	+2.321%
2025-06-06	10.2200	10.2200	10.2200	10.2200	+0.492%	4	302	+3.523%
2025-06-05	10.1700	10.1700	10.1700	10.1700	-2.679%	1	300	+4.031%
2025-06-04	10.4500	10.4500	10.4500	10.4500	-2.791%	3	299	+1.244%
2025-06-03	10.7500	10.7500	10.7500	10.7500	+4.066%	2	299	-1.581%
2025-06-02	10.3300	10.3300	10.3300	10.3300	-6.176%	15	297	+2.420%
2025-05-30	11.0100	11.0100	11.0100	11.0100	-6.695%	2	282	-3.906%
2025-05-29	11.8000	11.8000	11.8000	11.8000	+3.509%	3	283	-10.339%
2025-05-27	11.4000	11.4000	11.4000	11.4000	-6.404%	10	286	-7.193%
2025-05-22	12.1800	12.1800	12.1800	12.1800	-6.595%	1	281	-13.136%
2025-05-21	13.0400	13.0400	13.0400	13.0400	+2.677%	5	280	-18.865%
2025-05-19	12.7000	12.7000	12.7000	12.7000	+8.547%	1	275	-16.693%
2025-05-16	11.7000	11.7000	11.7000	11.7000	+3.540%	10	275	-9.573%
2025-05-13	11.3000	11.3000	11.3000	11.3000	+5.019%	1	280	-6.372%
2025-05-12	10.7600	10.7600	10.7600	10.7600	+7.600%	5	280	-1.673%
2025-05-09	10.0000	10.0000	10.0000	10.0000	-2.439%	2	275	+5.800%
2025-05-08	9.9500	10.2500	9.9500	10.2500	+13.260%	3	276	+3.220%
2025-05-07	9.7300	9.7300	9.0500	9.0500	-9.500%	9	276	+16.906%
2025-05-06	9.9000	10.0000	9.9000	10.0000	0.000%	6	269	+5.800%
2025-05-05	9.9500	10.0000	9.9500	10.0000	+5.820%	10	263	+5.800%
2025-05-02	9.4500	9.4500	9.4500	9.4500	-10.000%	4	253	+11.958%
2025-05-01	10.5000	10.5000	10.5000	10.5000	+10.643%	1	251	+0.762%
2025-04-28	9.3500	9.6000	9.2500	9.4900	+10.994%	22	251	+11.486%
2025-04-24	8.5500	8.5500	8.5500	8.5500	-5.000%	1	243	+23.743%
2025-04-23	9.0000	9.0000	9.0000	9.0000	+12.500%	1	242	+17.556%
2025-04-22	8.0000	8.0000	8.0000	8.0000	-1.840%	1	241	+32.250%
2025-04-17	8.1500	8.1500	8.1500	8.1500	-3.321%	1	239	+29.816%
2025-04-15	8.4000	8.4300	8.4000	8.4300	-1.977%	225	239	+25.504%
2025-04-14	8.6000	8.6000	8.6000	8.6000	+8.861%	2	14	+23.023%
2025-04-11	7.9000	7.9000	7.9000	7.9000	-0.878%	2	14	+33.924%
2025-04-08	7.9700	7.9700	7.9700	7.9700	-6.784%	1	13	+32.748%
2025-04-03	8.5500	8.5500	8.5500	8.5500	-7.065%	2	12	+23.743%
2025-04-02	9.1500	9.2000	9.1500	9.2000	+8.876%	6	10	+15.000%
2025-03-31	8.4500	8.4500	8.4500	8.4500	-3.977%	1	10	+25.207%
2025-03-28	8.8000	8.8000	8.8000	8.8000	-5.172%	2	9	+20.227%
2025-03-27	9.0000	9.3400	9.0000	9.2800	+3.111%	5	8	+14.009%
2025-03-26	9.0000	9.0000	9.0000	9.0000	+6.509%	1	3	+17.556%
2025-03-25	8.4000	8.4500	8.4000	8.4500	0.000%	2	2	+25.207%