Dark

RIVN20271217C8
RIVN Dec 17 2027 8.00 Call (RIVN271217C00008000)
option OPRA

Inactive

Sep 11, 2026

9.70+2.105%(+0.20)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	9.7000	9.7000	9.7000	9.7000	+2.105%	100	438	0.000%
2026-09-08	9.5000	9.5000	9.5000	9.5000	0.000%	101	438	+2.105%
2026-08-31	9.5100	9.6300	9.5000	9.5000	-0.419%	103	418	+2.105%
2026-08-21	9.5400	9.5400	9.5400	9.5400	+3.135%	15	418	+1.677%
2026-08-20	9.2500	9.2500	9.2500	9.2500	+7.935%	1	418	+4.865%
2026-08-17	8.5700	8.5700	8.5700	8.5700	-15.980%	1	418	+13.186%
2026-07-28	10.2000	10.2000	10.2000	10.2000	+6.250%	20	417	-4.902%
2026-07-24	9.6000	9.6000	9.6000	9.6000	-12.568%	20	417	+1.042%
2026-07-16	10.7500	10.9800	10.7500	10.9800	+1.479%	2	417	-11.658%
2026-07-13	10.8200	10.8200	10.8200	10.8200	+9.625%	1	418	-10.351%
2026-07-08	9.8700	9.8700	9.8700	9.8700	-13.874%	1	417	-1.722%
2026-07-02	11.4600	11.4600	11.4600	11.4600	+10.725%	1	417	-15.358%
2026-06-05	10.3500	10.3500	10.3500	10.3500	-15.164%	15	417	-6.280%
2026-06-04	12.2000	12.2000	12.2000	12.2000	+6.087%	2	417	-20.492%
2026-06-03	11.5000	11.5000	11.5000	11.5000	+66.667%	10	417	-15.652%
2026-05-19	6.9000	6.9000	6.9000	6.9000	-13.534%	10	417	+40.580%
2026-05-11	8.2000	8.2000	7.9800	7.9800	-18.154%	2	417	+21.554%
2026-04-30	9.7500	9.7500	9.7500	9.7500	-2.500%	5	417	-0.513%
2026-03-09	10.0000	10.0000	10.0000	10.0000	-14.163%	8	417	-3.000%
2026-02-13	10.0500	11.6500	10.0500	11.6500	+46.910%	36	426	-16.738%
2026-02-05	7.9200	7.9300	7.9200	7.9300	-20.700%	10	426	+22.320%
2026-01-27	10.0000	10.0000	10.0000	10.0000	+1.010%	45	426	-3.000%
2026-01-26	9.8500	9.9000	9.8500	9.9000	-1.000%	20	471	-2.020%
2026-01-23	10.4500	10.4500	10.0000	10.0000	-5.213%	25	451	-3.000%
2026-01-21	10.5500	10.5500	10.5500	10.5500	-7.375%	4	431	-8.057%
2026-01-14	11.3900	11.3900	11.3900	11.3900	-12.720%	1	427	-14.838%
2026-01-13	13.0500	13.0500	13.0500	13.0500	-13.576%	4	427	-25.670%
2025-12-26	15.1000	15.1000	15.1000	15.1000	-4.127%	5	423	-35.762%
2025-12-19	15.7500	15.7500	15.7500	15.7500	+29.630%	1	423	-38.413%
2025-12-16	12.1000	12.1500	12.1000	12.1500	+9.263%	40	423	-20.165%
2025-12-11	11.1200	11.1200	11.1200	11.1200	-13.798%	1	403	-12.770%
2025-12-05	12.9000	12.9000	12.9000	12.9000	+11.207%	1	403	-24.806%
2025-12-03	11.6000	11.6000	11.6000	11.6000	-1.277%	15	404	-16.379%
2025-12-01	11.6500	11.8500	11.6500	11.7500	+27.717%	103	419	-17.447%
2025-11-19	9.2000	9.2000	9.2000	9.2000	-2.128%	1	420	+5.435%
2025-11-17	9.0000	9.4000	9.0000	9.4000	-18.403%	3	420	+3.191%
2025-11-13	11.5200	11.5200	11.5200	11.5200	+1.767%	1	421	-15.799%
2025-11-12	11.3200	11.3200	11.3200	11.3200	-1.565%	1	459	-14.311%
2025-11-11	11.5000	11.6100	11.5000	11.5000	+6.977%	90	459	-15.652%
2025-11-10	10.7500	10.7500	10.7500	10.7500	+20.112%	1	459	-9.767%
2025-11-07	8.7000	8.9500	8.7000	8.9500	-1.972%	14	458	+8.380%
2025-11-06	9.1300	9.1300	9.1300	9.1300	-1.828%	100	470	+6.243%
2025-11-05	9.3000	9.3000	9.3000	9.3000	+16.250%	5	570	+4.301%
2025-10-31	7.6500	8.0000	7.6500	8.0000	-5.882%	41	575	+21.250%
2025-10-29	8.2500	10.0000	8.2500	8.5000	+8.280%	15	576	+14.118%
2025-10-27	7.8500	7.8500	7.8500	7.8500	+6.081%	40	576	+23.567%
2025-10-24	7.5500	7.5500	7.4000	7.4000	+0.817%	14	576	+31.081%
2025-10-22	7.3400	7.3400	7.3400	7.3400	-8.479%	2	562	+32.153%
2025-10-21	8.0200	8.0200	8.0200	8.0200	+5.526%	5	560	+20.948%
2025-10-20	7.2600	7.6000	7.2600	7.6000	-4.403%	2	565	+27.632%
2025-10-15	7.9500	8.0600	7.9500	7.9500	+3.113%	20	565	+22.013%
2025-10-13	7.6600	7.7100	7.2600	7.7100	+4.189%	18	555	+25.811%
2025-10-10	7.6000	7.6000	7.4000	7.4000	-1.070%	82	544	+31.081%
2025-10-09	7.7000	7.7000	7.4800	7.4800	-2.857%	20	462	+29.679%
2025-10-08	7.6700	7.7000	7.6700	7.7000	-4.348%	6	452	+25.974%
2025-10-02	7.9500	8.0500	7.9000	8.0500	-20.768%	135	452	+20.497%
2025-09-25	8.6000	10.1600	8.6000	10.1600	+4.634%	17	445	-4.528%
2025-09-23	9.9500	9.9500	9.7100	9.7100	+5.773%	17	445	-0.103%
2025-09-22	9.1800	9.1800	9.1800	9.1800	+6.127%	1	458	+5.664%
2025-09-19	8.6700	8.6700	8.4500	8.6500	+3.593%	11	459	+12.139%
2025-09-18	8.6500	8.6500	8.3500	8.3500	-2.907%	6	469	+16.168%
2025-09-17	8.3500	8.6000	8.3500	8.6000	-2.273%	2	465	+12.791%
2025-09-16	8.3500	8.8000	8.3500	8.8000	+10.692%	5	466	+10.227%
2025-09-15	8.0000	8.0000	7.9500	7.9500	+1.017%	25	469	+22.013%
2025-09-12	7.9200	7.9200	7.2500	7.8700	-9.122%	99	474	+23.253%
2025-09-11	8.6600	8.6600	8.6600	8.6600	+2.485%	1	416	+12.009%
2025-09-10	8.2000	8.4500	8.2000	8.4500	+4.321%	3	416	+14.793%
2025-09-09	8.1000	8.1000	8.1000	8.1000	-1.220%	13	415	+19.753%
2025-09-08	8.2000	8.2000	8.2000	8.2000	-1.205%	15	428	+18.293%
2025-09-05	8.3000	8.3000	8.3000	8.3000	+5.063%	1	413	+16.867%
2025-09-04	7.8000	7.9000	7.8000	7.9000	-12.222%	8	413	+22.785%
2025-09-03	8.7500	9.0000	8.7500	9.0000	+20.000%	2	405	+7.778%
2025-09-02	7.5000	7.5000	7.5000	7.5000	-4.459%	5	406	+29.333%
2025-08-28	7.7000	7.8500	7.4000	7.8500	+4.667%	40	401	+23.567%
2025-08-25	7.3500	7.6500	7.0000	7.5000	+4.895%	28	399	+29.333%
2025-08-22	7.1500	7.1500	7.1500	7.1500	+9.663%	100	401	+35.664%
2025-08-20	6.6000	6.6000	6.5200	6.5200	-5.507%	22	501	+48.773%
2025-08-18	6.9000	6.9000	6.9000	6.9000	+6.154%	80	511	+40.580%
2025-08-12	6.3000	6.5000	6.3000	6.5000	-1.515%	159	431	+49.231%
2025-08-08	6.6000	6.6000	6.6000	6.6000	+0.763%	4	276	+46.970%
2025-08-07	6.5500	6.7000	6.5500	6.5500	+3.150%	15	276	+48.092%
2025-08-06	6.3500	6.3500	6.3500	6.3500	-6.618%	1	261	+52.756%
2025-08-05	6.8000	6.8000	6.8000	6.8000	-9.333%	50	260	+42.647%
2025-07-31	7.5000	7.5000	7.5000	7.5000	-1.316%	10	210	+29.333%
2025-07-30	7.6000	7.6000	7.6000	7.6000	-7.879%	1	200	+27.632%
2025-07-28	8.2500	8.2500	8.2500	8.2500	-1.316%	1	200	+17.576%
2025-07-25	8.3600	8.3600	8.3600	8.3600	+5.157%	3	199	+16.029%
2025-07-24	7.9500	7.9500	7.9500	7.9500	-5.917%	1	198	+22.013%
2025-07-23	8.4500	8.4500	8.4500	8.4500	-0.588%	2	198	+14.793%
2025-07-22	8.5000	8.5000	8.5000	8.5000	+3.030%	4	198	+14.118%
2025-07-18	8.2500	8.2500	8.2500	8.2500	+5.769%	1	202	+17.576%
2025-07-17	7.4000	7.8000	7.4000	7.8000	+11.429%	18	201	+24.359%
2025-07-16	6.7500	7.0000	6.7500	7.0000	-6.667%	14	198	+38.571%
2025-07-15	7.5000	7.5000	7.5000	7.5000	+2.180%	30	184	+29.333%
2025-07-14	7.2800	7.3400	7.2800	7.3400	-7.089%	11	154	+32.153%
2025-07-11	7.9000	7.9000	7.9000	7.9000	0.000%	3	143	+22.785%
2025-07-10	7.9000	7.9000	7.9000	7.9000	+9.722%	4	142	+22.785%
2025-07-07	7.2000	7.2000	7.2000	7.2000	-5.882%	7	138	+34.722%
2025-07-02	7.6500	7.6500	7.6500	7.6500	-7.160%	3	131	+26.797%
2025-06-30	8.2100	8.2500	8.1500	8.2400	+2.360%	59	134	+17.718%
2025-06-27	8.0500	8.0500	8.0500	8.0500	-3.012%	3	105	+20.497%
2025-06-23	8.3000	8.3000	8.3000	8.3000	+1.220%	1	108	+16.867%
2025-06-20	8.2000	8.2000	8.2000	8.2000	0.000%	18	108	+18.293%
2025-06-17	8.2000	8.2000	8.2000	8.2000	-5.421%	10	102	+18.293%
2025-06-16	8.4500	8.6700	8.3000	8.6700	+5.091%	22	112	+11.880%
2025-06-13	8.1500	8.2500	8.1500	8.2500	-9.836%	40	114	+17.576%
2025-06-09	9.1500	9.1500	9.1500	9.1500	+6.272%	1	134	+6.011%
2025-06-05	8.6600	8.6600	8.6100	8.6100	-3.799%	25	134	+12.660%
2025-06-03	8.9500	8.9500	8.9500	8.9500	-6.771%	30	114	+8.380%
2025-05-29	10.0000	10.0000	9.5500	9.6000	-4.478%	5	114	+1.042%
2025-05-28	10.0500	10.0500	10.0500	10.0500	-4.468%	1	114	-3.483%
2025-05-21	10.5200	10.5200	10.5200	10.5200	-6.239%	2	114	-7.795%
2025-05-20	11.4000	11.4000	11.2200	11.2200	+12.200%	3	114	-13.547%
2025-05-16	9.9900	10.0000	9.9900	10.0000	+2.041%	6	113	-3.000%
2025-05-15	9.4600	9.8000	9.4600	9.8000	+8.287%	4	112	-1.020%
2025-05-14	9.0500	9.0500	9.0500	9.0500	-1.416%	1	108	+7.182%
2025-05-13	7.0500	9.1800	7.0500	9.1800	+0.328%	4	107	+5.664%
2025-05-12	9.1500	9.1500	9.1500	9.1500	+1.667%	2	107	+6.011%
2025-05-09	9.0000	9.0000	9.0000	9.0000	+24.138%	10	107	+7.778%
2025-05-07	8.1000	8.1000	7.2500	7.2500	-11.043%	10	107	+33.793%
2025-05-05	8.1000	8.1500	8.0000	8.1500	-5.233%	21	101	+19.018%
2025-05-02	8.6000	8.6000	8.3000	8.6000	0.000%	52	88	+12.791%
2025-05-01	8.6000	8.6000	8.6000	8.6000	+5.521%	5	69	+12.791%
2025-04-30	7.7500	8.1500	7.7500	8.1500	+4.487%	32	64	+19.018%
2025-04-29	7.8500	7.8500	7.8000	7.8000	-3.346%	2	33	+24.359%
2025-04-28	6.3000	8.0700	5.3000	8.0700	+16.618%	19	33	+20.198%
2025-04-24	6.9200	6.9200	6.9200	6.9200	+2.519%	1	33	+40.173%
2025-04-23	6.7500	6.7500	6.7500	6.7500	+9.756%	2	32	+43.704%
2025-04-21	6.1500	6.1500	6.1500	6.1500	-9.559%	2	34	+57.724%
2025-04-11	6.8000	6.8000	6.8000	6.8000	+3.501%	2	32	+42.647%
2025-04-10	6.5700	6.5700	6.5700	6.5700	-1.940%	1	31	+47.641%
2025-04-08	6.7000	6.7000	6.7000	6.7000	+4.199%	1	30	+44.776%
2025-04-07	6.0500	6.7400	6.0500	6.4300	-2.131%	12	31	+50.855%
2025-04-04	6.5700	6.5700	6.5700	6.5700	-2.667%	2	21	+47.641%
2025-04-03	6.7500	6.7500	6.7500	6.7500	-12.791%	1	20	+43.704%
2025-04-02	7.5500	7.7600	7.5500	7.7400	-6.747%	11	19	+25.323%
2025-04-01	8.3000	8.3000	8.3000	8.3000	+15.278%	2	17	+16.867%
2025-03-26	7.5300	7.5300	7.2000	7.2000	0.000%	14	15	+34.722%
2025-03-25	7.2000	7.2000	7.2000	7.2000	0.000%	1	1	+34.722%
2025-03-24	7.2000	7.2000	7.2000	7.2000	0.000%	1	1	+34.722%