Dark

RIVN20280616C27
RIVN Jun 16 2028 27.00 Call (RIVN280616C00027000)
option OPRA

EOD

Oct 1, 2026

2.65-0.376%(-0.01)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5500	2.6700	2.5300	2.6500	-0.376%	24	140	0.000%
2026-09-30	2.6200	2.7000	2.6100	2.6600	-5.338%	6	140	-0.376%
2026-09-25	2.8400	2.8600	2.7400	2.8100	+6.038%	38	140	-5.694%
2026-09-23	2.6300	2.7700	2.6300	2.6500	-3.636%	10	140	0.000%
2026-09-22	2.8800	2.8800	2.7100	2.7500	-15.385%	6	140	-3.636%
2026-08-19	3.2800	3.2800	3.2300	3.2500	-5.797%	53	140	-18.462%
2026-08-06	3.4500	3.4500	3.4500	3.4500	-1.429%	1	154	-23.188%
2026-08-05	3.5000	3.5000	3.5000	3.5000	-27.536%	2	154	-24.286%
2026-07-13	4.8300	4.8300	4.8300	4.8300	+6.388%	1	156	-45.135%
2026-07-08	4.4900	4.5400	4.4900	4.5400	-7.347%	15	157	-41.630%
2026-07-07	5.5500	5.5500	4.9000	4.9000	-20.968%	2	172	-45.918%
2026-07-06	6.8000	6.8000	6.2000	6.2000	+24.000%	16	173	-57.258%
2026-07-01	5.0000	5.0000	5.0000	5.0000	+6.383%	1	158	-47.000%
2026-06-29	4.7000	4.7000	4.7000	4.7000	+35.838%	1	158	-43.617%
2026-06-24	3.4600	3.4600	3.4600	3.4600	+1.765%	1	157	-23.410%
2026-06-22	4.3400	4.6000	3.0000	3.4000	-11.688%	32	156	-22.059%
2026-06-10	4.2500	5.4500	3.4900	3.8500	-8.983%	7	141	-31.169%
2026-06-09	5.0000	5.0000	4.2300	4.2300	-30.542%	6	136	-37.352%
2026-06-04	6.0900	6.0900	6.0900	6.0900	+62.834%	1	138	-56.486%
2026-05-27	3.9000	3.9000	3.7400	3.7400	-1.579%	72	138	-29.144%
2026-05-26	3.6500	3.8000	3.6500	3.8000	+2.703%	12	86	-30.263%
2026-05-22	3.7000	3.7000	3.7000	3.7000	+5.114%	1	95	-28.378%
2026-05-21	3.3000	3.5200	3.3000	3.5200	+15.410%	2	94	-24.716%
2026-05-20	3.2900	3.2900	3.0500	3.0500	+7.018%	4	94	-13.115%
2026-05-19	2.7500	2.8500	2.7500	2.8500	-3.390%	11	78	-7.018%
2026-05-18	3.0000	3.0000	2.9500	2.9500	-8.669%	9	78	-10.169%
2026-05-15	3.3000	3.3000	3.1900	3.2300	-12.703%	24	78	-17.957%
2026-05-14	3.6400	3.7000	3.6400	3.7000	+5.714%	3	64	-28.378%
2026-05-13	3.5000	3.5000	3.5000	3.5000	+15.132%	1	63	-24.286%
2026-05-12	3.0400	3.0400	3.0400	3.0400	-6.462%	1	63	-12.829%
2026-05-11	3.2500	3.2500	3.2500	3.2500	+3.175%	15	63	-18.462%
2026-05-08	3.1500	3.1500	3.1500	3.1500	-4.545%	1	54	-15.873%
2026-05-07	3.3000	3.3000	3.3000	3.3000	-2.077%	1	55	-19.697%
2026-05-06	3.3700	3.3700	3.3700	3.3700	-3.714%	1	55	-21.365%
2026-05-04	3.5500	3.5500	3.5000	3.5000	-17.453%	11	54	-24.286%
2026-04-28	4.2400	4.2400	4.2400	4.2400	-11.850%	1	43	-37.500%
2026-04-27	4.8100	4.8100	4.8100	4.8100	+2.559%	1	43	-44.906%
2026-04-24	4.6900	4.6900	4.6900	4.6900	-7.677%	1	42	-43.497%
2026-04-23	5.0800	5.0800	5.0800	5.0800	-17.264%	1	42	-47.835%
2026-04-22	5.5000	6.1400	5.5000	6.1400	+25.306%	2	41	-56.840%
2026-04-21	5.0900	5.0900	4.9000	4.9000	-2.000%	2	39	-45.918%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+35.870%	4	39	-47.000%
2026-03-31	3.6800	3.6800	3.6800	3.6800	-1.867%	1	39	-27.989%
2026-03-30	4.2700	4.2700	3.7500	3.7500	-10.501%	18	40	-29.333%
2026-03-27	4.1900	4.1900	4.1900	4.1900	-0.946%	1	37	-36.754%
2026-03-26	4.2300	4.2300	4.2300	4.2300	-6.208%	1	37	-37.352%
2026-03-25	4.5100	4.5100	4.5100	4.5100	+5.128%	2	37	-41.242%
2026-03-24	4.4000	4.4000	4.2900	4.2900	-0.233%	3	37	-38.228%
2026-03-23	4.6700	4.6700	4.3000	4.3000	-3.371%	9	37	-38.372%
2026-03-19	4.4200	4.4500	4.4200	4.4500	-3.471%	2	31	-40.449%
2026-03-06	4.6100	4.6100	4.6100	4.6100	+4.299%	8	31	-42.516%
2026-02-27	4.4200	4.4200	4.4200	4.4200	+1.144%	2	31	-40.045%
2026-02-20	4.3700	4.3700	4.3700	4.3700	-2.889%	1	33	-39.359%
2026-02-19	4.6000	4.6000	4.4400	4.5000	-12.959%	3	32	-41.111%
2026-02-18	5.1700	5.1700	5.1700	5.1700	-1.524%	1	31	-48.743%
2026-02-17	5.2500	5.2500	5.2500	5.2500	-13.651%	2	31	-49.524%
2026-02-13	5.6100	6.0800	5.6100	6.0800	+28.000%	2	31	-56.414%
2026-02-10	4.3300	4.7500	4.3300	4.7500	+22.739%	2	31	-44.211%
2026-02-06	3.8700	3.8700	3.8700	3.8700	+0.519%	1	30	-31.525%
2026-02-05	3.8500	3.8500	3.8500	3.8500	0.000%	4	30	-31.169%
2026-02-04	3.8500	3.8500	3.8500	3.8500	-2.036%	1	30	-31.169%
2026-02-02	3.9300	3.9300	3.9300	3.9300	-14.192%	1	31	-32.570%
2026-01-29	4.5800	4.5800	4.5800	4.5800	+8.019%	1	31	-42.140%
2026-01-28	4.2400	4.2400	4.2400	4.2400	-4.933%	1	31	-37.500%
2026-01-27	4.4600	4.4600	4.4600	4.4600	-4.292%	1	31	-40.583%
2026-01-26	4.4900	4.6600	4.4900	4.6600	-6.800%	5	31	-43.133%
2026-01-23	5.0000	5.0000	5.0000	5.0000	-3.846%	2	29	-47.000%
2026-01-22	5.1900	5.2000	5.1900	5.2000	+6.122%	2	28	-49.038%
2026-01-21	4.8900	4.9000	4.8900	4.9000	-8.068%	2	28	-45.918%
2026-01-16	5.3300	5.3300	5.3300	5.3300	-4.991%	2	29	-50.281%
2026-01-15	5.6100	5.6100	5.6100	5.6100	-1.579%	2	29	-52.763%
2026-01-14	5.7000	5.7000	5.7000	5.7000	-12.308%	2	28	-53.509%
2026-01-13	6.5000	6.5000	6.5000	6.5000	-2.695%	1	30	-59.231%
2026-01-12	6.4500	6.6800	6.4500	6.6800	-5.516%	3	30	-60.329%
2026-01-09	7.1600	7.1600	6.7700	7.0700	-4.071%	5	30	-62.518%
2026-01-07	6.7000	7.3700	6.7000	7.3700	+2.078%	2	28	-64.043%
2026-01-06	7.2000	7.2200	7.2000	7.2200	+0.979%	2	29	-63.296%
2026-01-05	7.1100	7.1500	7.1100	7.1500	+2.878%	2	30	-62.937%
2026-01-02	6.8200	6.9500	6.7000	6.9500	-0.714%	11	30	-61.871%
2025-12-30	7.2000	7.3100	7.0000	7.0000	-12.935%	10	21	-62.143%
2025-12-29	8.0400	8.0400	8.0400	8.0400	-12.798%	1	13	-67.040%
2025-12-22	9.0100	9.2200	9.0100	9.2200	+11.622%	3	13	-71.258%
2025-12-19	8.3500	8.3500	8.2600	8.2600	+5.223%	13	11	-67.918%
2025-12-18	7.8500	7.8500	7.8500	7.8500	+30.833%	2	2	-66.242%
2025-12-17	6.2900	6.2900	6.0000	6.0000	0.000%	2	2	-55.833%