Dark

RIVN20281215C27
RIVN Dec 15 2028 27.00 Call (RIVN281215C00027000)
option OPRA

Inactive

Sep 16, 2026

3.95-7.494%(-0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.9500	3.9500	3.9500	3.9500	-7.494%	1	238	0.000%
2026-09-10	4.5000	4.5000	4.2700	4.2700	+1.667%	3	239	-7.494%
2026-09-03	4.2000	4.2000	4.2000	4.2000	+2.439%	1	237	-5.952%
2026-09-01	4.2500	4.2500	4.1000	4.1000	-8.889%	3	236	-3.659%
2026-08-31	4.5000	4.5000	4.5000	4.5000	-5.660%	1	239	-12.222%
2026-08-27	4.8000	4.8000	4.7700	4.7700	+6.000%	13	238	-17.191%
2026-08-26	4.5000	4.5000	4.5000	4.5000	-7.975%	6	231	-12.222%
2026-08-24	4.8900	4.8900	4.8900	4.8900	-0.204%	1	225	-19.223%
2026-08-21	4.9000	4.9000	4.9000	4.9000	+13.953%	1	225	-19.388%
2026-08-20	4.3000	4.3000	4.3000	4.3000	+4.623%	3	224	-8.140%
2026-08-19	4.2000	4.2000	4.1100	4.1100	-0.964%	2	221	-3.893%
2026-08-14	4.4500	4.4500	4.1500	4.1500	-8.791%	9	221	-4.819%
2026-08-12	4.5500	4.5500	4.5500	4.5500	-2.151%	1	218	-13.187%
2026-08-07	4.6500	4.6500	4.6500	4.6500	+5.682%	1	219	-15.054%
2026-08-06	4.4000	4.4000	4.4000	4.4000	-6.383%	32	218	-10.227%
2026-08-04	4.7000	4.7000	4.7000	4.7000	+2.397%	1	196	-15.957%
2026-08-03	4.5900	4.5900	4.5900	4.5900	+4.318%	2	195	-13.943%
2026-07-31	4.4500	4.4500	4.4000	4.4000	-17.757%	28	195	-10.227%
2026-07-27	5.3500	5.3500	5.3500	5.3500	-1.835%	2	178	-26.168%
2026-07-23	5.4500	5.4500	5.4500	5.4500	-13.492%	1	178	-27.523%
2026-07-21	5.7700	6.3000	5.7700	6.3000	+6.239%	2	179	-37.302%
2026-07-17	6.0000	6.0000	5.9300	5.9300	+4.035%	4	177	-33.390%
2026-07-16	5.6000	5.7000	5.6000	5.7000	-11.215%	2	181	-30.702%
2026-07-15	6.3400	6.4200	6.3400	6.4200	+13.028%	5	183	-38.474%
2026-07-14	5.6800	5.6800	5.6800	5.6800	-1.389%	4	180	-30.458%
2026-07-09	6.1900	6.1900	5.7600	5.7600	-5.574%	7	184	-31.424%
2026-07-08	6.1000	6.1000	6.1000	6.1000	+0.826%	1	178	-35.246%
2026-07-07	6.1600	6.1600	6.0500	6.0500	-20.915%	7	178	-34.711%
2026-07-06	8.0000	8.0000	7.3700	7.6500	+6.993%	108	184	-48.366%
2026-07-02	7.4000	7.4000	7.1500	7.1500	+19.966%	4	146	-44.755%
2026-06-30	5.9600	5.9600	5.9600	5.9600	+14.615%	1	146	-33.725%
2026-06-29	5.2000	5.2000	5.2000	5.2000	+16.071%	4	146	-24.038%
2026-06-26	4.4800	4.4800	4.4800	4.4800	-4.069%	1	146	-11.830%
2026-06-24	4.6700	4.6700	4.6700	4.6700	-9.496%	1	145	-15.418%
2026-06-22	5.0000	5.1600	5.0000	5.1600	-5.147%	4	145	-23.450%
2026-06-18	5.6000	5.6000	5.4400	5.4400	-0.548%	2	143	-27.390%
2026-06-12	5.4000	5.4700	5.4000	5.4700	+21.556%	2	143	-27.788%
2026-06-11	4.5000	4.5000	4.5000	4.5000	-8.163%	1	143	-12.222%
2026-06-10	4.8000	4.9000	4.8000	4.9000	-5.222%	2	143	-19.388%
2026-06-09	5.4000	5.4000	5.1700	5.1700	-4.259%	5	144	-23.598%
2026-06-05	6.6300	6.6300	5.4000	5.4000	-20.471%	11	140	-26.852%
2026-06-04	6.6800	7.0000	6.6800	6.7900	-3.000%	6	137	-41.826%
2026-06-03	7.0000	7.0000	7.0000	7.0000	+12.903%	1	137	-43.571%
2026-06-02	6.2500	6.2500	6.2000	6.2000	+11.111%	23	137	-36.290%
2026-05-29	4.7000	5.5800	4.6500	5.5800	+28.276%	14	120	-29.211%
2026-05-28	4.3500	4.3500	4.3500	4.3500	-0.229%	10	120	-9.195%
2026-05-22	4.3600	4.3600	4.3600	4.3600	+19.780%	2	120	-9.404%
2026-05-20	3.6400	3.6400	3.6400	3.6400	+4.298%	1	118	+8.516%
2026-05-19	3.5000	3.5000	3.4900	3.4900	-4.384%	2	117	+13.181%
2026-05-18	3.8000	3.8000	3.6500	3.6500	-6.410%	64	117	+8.219%
2026-05-15	3.8200	3.9000	3.8200	3.9000	+3.175%	63	117	+1.282%
2026-05-12	3.7800	3.7800	3.7800	3.7800	-3.077%	1	117	+4.497%
2026-05-11	3.9000	3.9000	3.9000	3.9000	-4.878%	1	117	+1.282%
2026-05-07	4.1300	4.1300	4.1000	4.1000	-8.889%	2	117	-3.659%
2026-05-06	4.5000	4.5000	4.5000	4.5000	+7.143%	4	117	-12.222%
2026-05-04	4.2000	4.2000	4.2000	4.2000	-19.231%	1	113	-5.952%
2026-04-29	5.1100	5.2000	5.1100	5.2000	-5.109%	24	113	-24.038%
2026-04-27	5.4800	5.4800	5.4800	5.4800	-3.860%	3	111	-27.920%
2026-04-23	5.7000	5.7000	5.7000	5.7000	-2.397%	1	108	-30.702%
2026-04-21	5.7300	6.0000	5.7300	5.8400	+19.184%	17	93	-32.363%
2026-04-10	4.9000	4.9000	4.9000	4.9000	+6.522%	1	93	-19.388%
2026-03-30	4.6000	4.6000	4.6000	4.6000	-18.584%	5	94	-14.130%
2026-03-25	5.6500	5.6500	5.6500	5.6500	+6.604%	14	89	-30.088%
2026-03-24	5.3000	5.3000	5.3000	5.3000	-12.541%	1	75	-25.472%
2026-03-19	6.2200	6.2200	5.8200	6.0600	+15.429%	4	75	-34.818%
2026-03-18	5.8500	5.8500	5.2500	5.2500	-12.500%	7	75	-24.762%
2026-03-10	6.0000	6.0000	6.0000	6.0000	+13.208%	1	70	-34.167%
2026-03-09	5.3000	5.3000	5.3000	5.3000	+9.278%	5	70	-25.472%
2026-03-06	5.3600	5.3600	4.8500	4.8500	-6.371%	13	75	-18.557%
2026-02-27	5.1400	5.1900	5.1200	5.1800	-0.956%	15	62	-23.745%
2026-02-25	5.2300	5.2300	5.2300	5.2300	+1.949%	15	43	-24.474%
2026-02-20	5.3000	5.3000	5.1300	5.1300	-1.346%	2	43	-23.002%
2026-02-19	5.2000	5.2000	5.2000	5.2000	-13.333%	1	41	-24.038%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+0.840%	10	40	-34.167%
2026-02-17	5.9500	5.9500	5.9500	5.9500	-8.462%	10	35	-33.613%
2026-02-13	6.0500	6.5000	6.0500	6.5000	+30.261%	5	40	-39.231%
2026-02-09	5.0000	5.0000	4.9800	4.9900	+13.667%	15	40	-20.842%
2026-02-06	4.3900	4.3900	4.3900	4.3900	-6.596%	2	40	-10.023%
2026-01-29	4.7000	4.7000	4.7000	4.7000	-13.761%	22	38	-15.957%
2026-01-23	5.5000	5.5000	5.4500	5.4500	-8.863%	2	16	-27.523%
2026-01-21	5.9600	5.9800	5.9600	5.9800	-18.306%	10	14	-33.946%
2026-01-12	7.3200	7.3200	7.3200	7.3200	-8.040%	1	4	-46.038%
2026-01-05	7.9600	7.9600	7.9600	7.9600	0.000%	3	3	-50.377%