Dark

RIVN20280121C27
RIVN Jan 21 2028 27.00 Call (RIVN280121C00027000)
option OPRA

EOD

Sep 28, 2026

1.92-10.698%(-0.23)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.1300	2.1300	1.9200	1.9200	-10.698%	132	1,522	0.000%
2026-09-25	2.1400	2.1700	2.1300	2.1500	-0.922%	19	1,488	-10.698%
2026-09-24	2.0500	2.1700	2.0500	2.1700	+4.327%	16	1,482	-11.521%
2026-09-23	1.9900	2.0800	1.9800	2.0800	-0.478%	63	1,466	-7.692%
2026-09-22	2.1400	2.1400	2.0900	2.0900	-8.734%	10	1,408	-8.134%
2026-09-18	2.1900	2.2900	2.1800	2.2900	-6.911%	201	1,407	-16.157%
2026-09-17	2.4500	2.4600	2.4500	2.4600	+6.494%	18	1,233	-21.951%
2026-09-16	2.2900	2.3100	2.2600	2.3100	-15.074%	200	1,233	-16.883%
2026-09-11	2.7200	2.7200	2.7200	2.7200	+8.800%	3	1,233	-29.412%
2026-09-04	2.5000	2.5000	2.5000	2.5000	-1.961%	41	1,230	-23.200%
2026-09-03	2.5600	2.5600	2.5500	2.5500	+0.394%	2	1,230	-24.706%
2026-08-31	2.8800	2.8800	2.5300	2.5400	-4.869%	37	1,230	-24.409%
2026-08-28	2.6000	2.6700	2.5000	2.6700	-11.589%	13	1,234	-28.090%
2026-08-27	3.0500	3.0500	2.9400	3.0200	+7.857%	6	1,224	-36.424%
2026-08-26	2.8000	2.8000	2.8000	2.8000	-9.968%	6	1,220	-31.429%
2026-08-25	3.1100	3.1100	3.1100	3.1100	+7.986%	25	1,220	-38.264%
2026-08-12	2.8800	2.8800	2.8800	2.8800	+2.857%	1	1,220	-33.333%
2026-08-07	2.8000	2.8000	2.8000	2.8000	-6.667%	1	1,220	-31.429%
2026-07-31	3.0000	3.0000	3.0000	3.0000	-12.791%	10	1,219	-36.000%
2026-07-28	3.4400	3.4400	3.4400	3.4400	-17.108%	1	1,219	-44.186%
2026-07-16	4.1500	4.1500	4.1500	4.1500	-5.682%	1	1,220	-53.735%
2026-07-15	4.4000	4.4000	4.4000	4.4000	+10.276%	138	1,219	-56.364%
2026-07-14	3.9900	3.9900	3.9900	3.9900	-0.250%	1	1,134	-51.880%
2026-07-13	4.0000	4.0000	4.0000	4.0000	-13.043%	10	1,133	-52.000%
2026-07-09	4.6000	4.6000	4.6000	4.6000	-5.544%	1	1,133	-58.261%
2026-07-02	4.8700	4.8700	4.8700	4.8700	+58.117%	4	1,135	-60.575%
2026-06-24	3.0700	3.0900	3.0500	3.0800	-26.139%	17	1,135	-37.662%
2026-06-15	4.1700	4.1700	4.1700	4.1700	+4.250%	5	1,126	-53.957%
2026-06-12	4.0000	4.0000	4.0000	4.0000	+22.324%	1	1,126	-52.000%
2026-06-11	3.2700	3.2700	3.2700	3.2700	-4.386%	1	1,126	-41.284%
2026-06-10	3.4000	3.4200	3.4000	3.4200	-7.568%	3	1,125	-43.860%
2026-06-05	3.7500	3.7500	3.7000	3.7000	-23.711%	2	1,122	-48.108%
2026-06-04	4.8300	4.8500	4.8300	4.8500	+8.989%	5	1,121	-60.412%
2026-06-02	4.4600	4.4700	4.4500	4.4500	+50.847%	647	1,117	-56.854%
2026-05-26	2.9500	2.9500	2.9500	2.9500	+28.821%	1	669	-34.915%
2026-05-20	2.2900	2.2900	2.2900	2.2900	+7.512%	1	668	-16.157%
2026-05-19	2.1300	2.1300	2.1300	2.1300	-13.415%	1	668	-9.859%
2026-05-15	2.7600	2.7600	2.4600	2.4600	-9.890%	71	668	-21.951%
2026-05-14	2.7300	2.7300	2.7300	2.7300	+13.750%	30	597	-29.670%
2026-05-08	2.4000	2.4000	2.4000	2.4000	-9.091%	21	567	-20.000%
2026-05-07	2.6500	2.6500	2.6400	2.6400	-29.600%	14	567	-27.273%
2026-04-30	3.6000	3.7500	3.6000	3.7500	+0.536%	10	553	-48.800%
2026-04-21	3.7300	3.7300	3.7300	3.7300	-9.466%	15	543	-48.525%
2026-04-17	4.0500	4.1300	4.0300	4.1200	+7.572%	76	543	-53.398%
2026-04-16	3.8300	3.8300	3.8300	3.8300	+24.351%	1	539	-49.869%
2026-04-07	3.0800	3.0800	3.0800	3.0800	-2.222%	2	538	-37.662%
2026-04-06	3.3100	3.3300	3.1500	3.1500	+1.613%	60	538	-39.048%
2026-04-02	3.1000	3.1000	3.1000	3.1000	0.000%	1	536	-38.065%
2026-04-01	3.1000	3.1000	3.1000	3.1000	+3.333%	1	536	-38.065%
2026-03-30	3.0000	3.0000	3.0000	3.0000	-3.226%	1	536	-36.000%
2026-03-27	3.1000	3.1000	3.1000	3.1000	-19.897%	1	535	-38.065%
2026-03-25	3.9000	3.9100	3.8400	3.8700	+11.207%	6	535	-50.388%
2026-03-24	3.4200	3.5200	3.3900	3.4800	-0.571%	238	537	-44.828%
2026-03-19	3.5000	3.5000	3.5000	3.5000	+7.034%	58	547	-45.143%
2026-03-16	3.2700	3.2700	3.2700	3.2700	-3.824%	1	495	-41.284%
2026-03-13	3.3000	3.4000	3.3000	3.4000	-9.333%	3	495	-43.529%
2026-03-12	3.8000	3.8000	3.7500	3.7500	-6.250%	65	496	-48.800%
2026-03-11	4.0000	4.0000	4.0000	4.0000	+15.942%	1	467	-52.000%
2026-03-09	3.4500	3.4500	3.4500	3.4500	-25.806%	1	467	-44.348%
2026-02-17	4.6500	4.6500	4.6500	4.6500	-3.326%	10	467	-58.710%
2026-02-13	4.5400	4.8100	4.5400	4.8100	+24.935%	11	461	-60.083%
2026-01-28	3.8500	3.8500	3.8500	3.8500	-21.429%	1	461	-50.130%
2026-01-15	4.9000	4.9000	4.9000	4.9000	+1.031%	1	462	-60.816%
2026-01-14	4.8500	4.8500	4.8500	4.8500	-13.393%	2	462	-60.412%
2026-01-13	6.0500	6.0500	5.6000	5.6000	-5.882%	2	462	-65.714%
2026-01-09	6.1200	6.2700	5.9500	5.9500	-9.160%	404	461	-67.731%
2026-01-07	6.5500	6.5500	6.5500	6.5500	+1.080%	2	62	-70.687%
2025-12-30	6.3900	6.4800	6.3900	6.4800	-10.000%	2	62	-70.370%
2025-12-26	7.1500	7.2000	7.1500	7.2000	-13.253%	2	61	-73.333%
2025-12-22	8.3000	8.3000	8.3000	8.3000	-0.955%	2	61	-76.867%
2025-12-19	7.3500	8.5000	7.3500	8.3800	+55.762%	36	61	-77.088%
2025-12-16	5.3800	5.3800	5.3800	5.3800	-13.086%	4	39	-64.312%
2025-12-15	5.7600	6.1900	5.7600	6.1900	+3.167%	7	41	-68.982%
2025-12-12	5.4500	6.1600	5.4500	6.0000	+37.931%	10	35	-68.000%
2025-12-11	4.3500	4.3500	4.3500	4.3500	-17.925%	1	34	-55.862%
2025-12-10	5.3000	5.3000	5.3000	5.3000	+1.727%	6	34	-63.774%
2025-12-08	5.0000	5.2100	5.0000	5.2100	-8.596%	3	31	-63.148%
2025-12-05	5.7000	5.7000	5.7000	5.7000	+11.765%	2	30	-66.316%
2025-12-01	5.4000	5.4000	5.1000	5.1000	+30.769%	14	30	-62.353%
2025-11-25	3.9000	3.9000	3.9000	3.9000	+4.278%	2	18	-50.769%
2025-11-19	3.7400	3.7400	3.7400	3.7400	-2.604%	1	17	-48.663%
2025-11-14	3.6500	3.8400	3.6500	3.8400	-19.665%	16	17	-50.000%
2025-11-13	4.7800	4.7800	4.7800	4.7800	0.000%	1	1	-59.833%