Dark

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

EOD

Jul 20, 2026

13.25+2.953%(+0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	13.2500	13.2500	13.2500	13.2500	+2.953%	1	431	0.000%
2026-07-14	12.8700	12.8700	12.8700	12.8700	-6.127%	2	432	+2.953%
2026-07-10	14.2500	14.2500	13.6500	13.7100	+14.250%	195	434	-3.355%
2026-07-08	12.0000	12.0000	12.0000	12.0000	+1.868%	100	493	+10.417%
2026-06-09	12.0000	12.0000	11.7800	11.7800	-15.252%	5	393	+12.479%
2026-06-04	13.9000	13.9000	13.9000	13.9000	+4.748%	4	390	-4.676%
2026-06-02	13.2700	13.2700	13.2700	13.2700	+10.583%	2	390	-0.151%
2026-05-29	12.0000	12.0000	12.0000	12.0000	+20.000%	4	390	+10.417%
2026-05-22	10.0000	10.0000	10.0000	10.0000	+5.597%	5	390	+32.500%
2026-05-20	9.4700	9.4700	9.4700	9.4700	+2.378%	1	390	+39.916%
2026-05-18	9.3000	9.3000	9.2500	9.2500	-7.960%	25	389	+43.243%
2026-05-15	9.7500	10.0500	9.7500	10.0500	-4.739%	3	389	+31.841%
2026-05-14	10.5500	10.5500	10.5500	10.5500	0.000%	1	377	+25.592%
2026-05-12	10.5500	10.5500	10.5500	10.5500	+2.427%	1	377	+25.592%
2026-05-11	9.9000	10.3000	9.9000	10.3000	+4.251%	2	377	+28.641%
2026-05-08	10.0000	10.0000	9.8800	9.8800	-7.491%	2	377	+34.109%
2026-05-06	10.6500	10.6800	10.6500	10.6800	+1.714%	4	376	+24.064%
2026-05-05	10.5000	10.5000	10.5000	10.5000	-4.545%	15	379	+26.190%
2026-05-01	11.6700	12.1000	11.0000	11.0000	-10.569%	26	394	+20.455%
2026-04-24	12.5000	12.5000	12.3000	12.3000	-1.600%	2	394	+7.724%
2026-04-14	12.5000	12.5000	12.5000	12.5000	+10.132%	2	394	+6.000%
2026-02-27	11.3500	11.3500	11.3500	11.3500	-18.929%	2	393	+16.740%
2026-02-13	12.9800	14.0000	12.9800	14.0000	+31.332%	31	423	-5.357%
2026-02-12	10.6600	10.6600	10.6600	10.6600	+1.524%	5	423	+24.296%
2026-02-04	10.5000	10.5000	10.5000	10.5000	-2.778%	1	426	+26.190%
2026-02-02	10.8000	10.8000	10.8000	10.8000	-8.085%	1	426	+22.685%
2026-01-27	11.7500	11.7500	11.7500	11.7500	-12.248%	2	426	+12.766%
2026-01-14	13.3900	13.3900	13.3900	13.3900	-13.108%	1	426	-1.046%
2026-01-12	15.4100	15.4100	15.4100	15.4100	-2.837%	15	427	-14.017%
2026-01-09	15.8600	15.8600	15.8600	15.8600	-9.371%	3	412	-16.456%
2025-12-24	17.5000	17.5000	17.5000	17.5000	-6.417%	1	412	-24.286%
2025-12-22	18.7000	18.7000	18.7000	18.7000	+0.809%	1	411	-29.144%
2025-12-19	18.5000	18.5500	18.5000	18.5500	+31.095%	3	411	-28.571%
2025-12-16	14.1000	14.1500	14.1000	14.1500	-7.213%	40	412	-6.360%
2025-12-15	15.2500	15.2500	15.2500	15.2500	+12.963%	1	392	-13.115%
2025-12-08	13.5000	13.5000	13.5000	13.5000	-0.369%	2	393	-1.852%
2025-12-03	13.7800	13.7800	13.5500	13.5500	+20.444%	2	393	-2.214%
2025-11-20	11.5000	11.5000	11.2500	11.2500	-4.822%	3	393	+17.778%
2025-11-14	12.0000	12.0000	11.8200	11.8200	-17.111%	10	395	+12.098%
2025-11-11	13.5000	14.2600	13.5000	14.2600	+12.019%	12	387	-7.083%
2025-11-10	12.1000	12.7300	12.1000	12.7300	+15.727%	2	387	+4.085%
2025-11-07	11.0000	11.0000	11.0000	11.0000	-7.950%	1	388	+20.455%
2025-11-06	11.9500	11.9500	11.9500	11.9500	+19.500%	1	388	+10.879%
2025-11-05	11.3600	11.3600	10.0000	10.0000	+10.865%	4	388	+32.500%
2025-11-04	9.0200	9.0200	9.0200	9.0200	-1.957%	3	389	+46.896%
2025-11-03	9.2000	9.2000	9.2000	9.2000	-3.967%	3	389	+44.022%
2025-10-10	9.5800	9.5800	9.5800	9.5800	-0.725%	1	389	+38.309%
2025-10-07	9.6500	9.6500	9.6500	9.6500	-2.525%	25	389	+37.306%
2025-10-06	10.0500	10.0500	9.9000	9.9000	0.000%	3	389	+33.838%
2025-10-03	9.9000	9.9000	9.9000	9.9000	+1.538%	2	389	+33.838%
2025-10-02	10.3000	10.3000	9.5500	9.7500	-12.162%	8	389	+35.897%
2025-10-01	11.1000	11.1000	11.1000	11.1000	+0.452%	2	386	+19.369%
2025-09-30	11.1500	11.1500	11.0000	11.0500	-4.329%	5	387	+19.910%
2025-09-29	11.3000	11.5500	11.3000	11.5500	-2.941%	4	387	+14.719%
2025-09-26	11.9000	11.9000	11.9000	11.9000	-2.058%	1	385	+11.345%
2025-09-25	12.1500	12.1500	12.1500	12.1500	+2.966%	15	385	+9.053%
2025-09-23	11.8000	11.8000	11.8000	11.8000	+2.609%	1	381	+12.288%
2025-09-22	11.1000	11.5000	11.1000	11.5000	+7.981%	2	381	+15.217%
2025-09-19	10.6500	10.6500	10.6500	10.6500	+0.472%	3	380	+24.413%
2025-09-18	10.3500	10.6000	10.3500	10.6000	+0.474%	6	377	+25.000%
2025-09-17	10.5500	10.5500	10.5500	10.5500	-2.315%	1	371	+25.592%
2025-09-16	10.4500	10.8000	10.4500	10.8000	+8.543%	18	370	+22.685%
2025-09-15	9.9500	9.9500	9.9500	9.9500	+6.417%	5	352	+33.166%
2025-09-12	9.7300	9.7300	9.3500	9.3500	-13.023%	4	347	+41.711%
2025-09-11	10.3000	10.8500	10.3000	10.7500	+4.369%	6	343	+23.256%
2025-09-08	10.3000	10.3000	10.3000	10.3000	-1.905%	3	340	+28.641%
2025-09-05	10.3500	10.5000	10.3500	10.5000	+7.362%	2	337	+26.190%
2025-09-04	9.7800	9.7800	9.7800	9.7800	-2.200%	7	335	+35.481%
2025-09-03	10.3600	10.8500	10.0000	10.0000	-0.498%	4	328	+32.500%
2025-09-02	9.5700	10.1000	9.5500	10.0500	+5.016%	61	326	+31.841%
2025-08-29	9.5700	9.5700	9.5700	9.5700	-1.340%	3	330	+38.454%
2025-08-27	9.7000	9.7000	9.7000	9.7000	+2.646%	1	330	+36.598%
2025-08-26	9.2500	9.4500	9.2500	9.4500	+1.070%	6	329	+40.212%
2025-08-25	9.7000	9.8000	9.3000	9.3500	-0.532%	9	326	+41.711%
2025-08-22	9.0000	9.6000	8.6000	9.4000	+14.634%	256	328	+40.957%
2025-08-21	8.2000	8.2000	8.2000	8.2000	-0.606%	4	529	+61.585%
2025-08-20	8.2500	8.2500	8.2500	8.2500	-2.941%	1	533	+60.606%
2025-08-19	8.5000	8.5000	8.5000	8.5000	-1.734%	1	534	+55.882%
2025-08-18	8.5000	8.7000	8.5000	8.6500	-0.575%	6	535	+53.179%
2025-08-15	8.5000	8.7500	8.3500	8.7000	+2.959%	247	534	+52.299%
2025-08-14	8.4500	8.4500	8.4500	8.4500	-1.744%	2	304	+56.805%
2025-08-13	8.3500	8.6000	8.3500	8.6000	+7.232%	13	306	+54.070%
2025-08-12	8.0200	8.0200	8.0200	8.0200	-3.373%	225	308	+65.212%
2025-08-11	8.3000	8.3000	8.3000	8.3000	+1.220%	1	380	+59.639%
2025-08-08	8.3000	8.3000	8.2000	8.2000	-2.959%	3	379	+61.585%
2025-08-07	8.3500	8.4500	8.2500	8.4500	+5.362%	7	376	+56.805%
2025-08-06	8.2600	8.4500	8.0200	8.0200	-4.524%	10	381	+65.212%
2025-08-05	8.6000	8.6000	8.4000	8.4000	-4.545%	2	381	+57.738%
2025-08-04	8.8000	8.8000	8.8000	8.8000	0.000%	1	380	+50.568%
2025-08-01	8.9600	8.9600	8.8000	8.8000	-5.478%	3	379	+50.568%
2025-07-31	9.3100	9.3100	9.3100	9.3100	-1.690%	1	376	+42.320%
2025-07-29	9.7500	9.7500	9.4700	9.4700	-7.157%	4	377	+39.916%
2025-07-28	10.2000	10.2000	10.1000	10.2000	-1.449%	54	373	+29.902%
2025-07-25	10.2000	10.3500	10.2000	10.3500	+6.154%	2	370	+28.019%
2025-07-24	10.0000	10.0000	9.7500	9.7500	-4.878%	8	370	+35.897%
2025-07-23	10.5000	10.5000	10.2500	10.2500	-1.914%	6	366	+29.268%
2025-07-22	10.4500	10.4500	10.4500	10.4500	+4.500%	1	360	+26.794%
2025-07-21	10.2500	10.5500	10.0000	10.0000	-1.088%	10	361	+32.500%
2025-07-18	9.6500	10.1100	9.6500	10.1100	+9.891%	43	362	+31.058%
2025-07-17	9.4500	9.4500	9.2000	9.2000	+1.883%	5	327	+44.022%
2025-07-14	9.0300	9.0300	9.0300	9.0300	-4.847%	3	327	+46.733%
2025-07-09	9.4900	9.4900	9.4900	9.4900	+5.444%	1	325	+39.621%
2025-07-07	9.0000	9.0000	9.0000	9.0000	-4.459%	5	325	+47.222%
2025-07-03	9.8000	9.8000	9.4200	9.4200	-1.361%	4	323	+40.658%
2025-07-02	9.5500	9.5500	9.5500	9.5500	-4.500%	3	323	+38.743%
2025-06-30	10.0000	10.0000	10.0000	10.0000	-4.762%	1	323	+32.500%
2025-06-26	10.5000	10.5000	10.5000	10.5000	+5.000%	1	323	+26.190%
2025-06-17	10.2500	10.2500	10.0000	10.0000	+2.041%	3	322	+32.500%
2025-06-13	10.0000	10.0000	9.8000	9.8000	-8.411%	44	319	+35.204%
2025-06-10	10.7000	10.7000	10.7000	10.7000	+3.482%	1	302	+23.832%
2025-06-09	10.3400	10.3400	10.3400	10.3400	+1.174%	1	301	+28.143%
2025-06-06	10.2200	10.2200	10.2200	10.2200	+0.492%	4	302	+29.648%
2025-06-05	10.1700	10.1700	10.1700	10.1700	-2.679%	1	300	+30.285%
2025-06-04	10.4500	10.4500	10.4500	10.4500	-2.791%	3	299	+26.794%
2025-06-03	10.7500	10.7500	10.7500	10.7500	+4.066%	2	299	+23.256%
2025-06-02	10.3300	10.3300	10.3300	10.3300	-6.176%	15	297	+28.267%
2025-05-30	11.0100	11.0100	11.0100	11.0100	-6.695%	2	282	+20.345%
2025-05-29	11.8000	11.8000	11.8000	11.8000	+3.509%	3	283	+12.288%
2025-05-27	11.4000	11.4000	11.4000	11.4000	-6.404%	10	286	+16.228%
2025-05-22	12.1800	12.1800	12.1800	12.1800	-6.595%	1	281	+8.785%
2025-05-21	13.0400	13.0400	13.0400	13.0400	+2.677%	5	280	+1.610%
2025-05-19	12.7000	12.7000	12.7000	12.7000	+8.547%	1	275	+4.331%
2025-05-16	11.7000	11.7000	11.7000	11.7000	+3.540%	10	275	+13.248%
2025-05-13	11.3000	11.3000	11.3000	11.3000	+5.019%	1	280	+17.257%
2025-05-12	10.7600	10.7600	10.7600	10.7600	+7.600%	5	280	+23.141%
2025-05-09	10.0000	10.0000	10.0000	10.0000	-2.439%	2	275	+32.500%
2025-05-08	9.9500	10.2500	9.9500	10.2500	+13.260%	3	276	+29.268%
2025-05-07	9.7300	9.7300	9.0500	9.0500	-9.500%	9	276	+46.409%
2025-05-06	9.9000	10.0000	9.9000	10.0000	0.000%	6	269	+32.500%
2025-05-05	9.9500	10.0000	9.9500	10.0000	+5.820%	10	263	+32.500%
2025-05-02	9.4500	9.4500	9.4500	9.4500	-10.000%	4	253	+40.212%
2025-05-01	10.5000	10.5000	10.5000	10.5000	+10.643%	1	251	+26.190%
2025-04-28	9.3500	9.6000	9.2500	9.4900	+10.994%	22	251	+39.621%
2025-04-24	8.5500	8.5500	8.5500	8.5500	-5.000%	1	243	+54.971%
2025-04-23	9.0000	9.0000	9.0000	9.0000	+12.500%	1	242	+47.222%
2025-04-22	8.0000	8.0000	8.0000	8.0000	-1.840%	1	241	+65.625%
2025-04-17	8.1500	8.1500	8.1500	8.1500	-3.321%	1	239	+62.577%
2025-04-15	8.4000	8.4300	8.4000	8.4300	-1.977%	225	239	+57.177%
2025-04-14	8.6000	8.6000	8.6000	8.6000	+8.861%	2	14	+54.070%
2025-04-11	7.9000	7.9000	7.9000	7.9000	-0.878%	2	14	+67.722%
2025-04-08	7.9700	7.9700	7.9700	7.9700	-6.784%	1	13	+66.248%
2025-04-03	8.5500	8.5500	8.5500	8.5500	-7.065%	2	12	+54.971%
2025-04-02	9.1500	9.2000	9.1500	9.2000	+8.876%	6	10	+44.022%
2025-03-31	8.4500	8.4500	8.4500	8.4500	-3.977%	1	10	+56.805%
2025-03-28	8.8000	8.8000	8.8000	8.8000	-5.172%	2	9	+50.568%
2025-03-27	9.0000	9.3400	9.0000	9.2800	+3.111%	5	8	+42.780%
2025-03-26	9.0000	9.0000	9.0000	9.0000	+6.509%	1	3	+47.222%
2025-03-25	8.4000	8.4500	8.4000	8.4500	0.000%	2	2	+56.805%