Dark

RIVN20280121C10
RIVN Jan 21 2028 10.00 Call (RIVN280121C00010000)
option OPRA

EOD

Oct 1, 2026

6.80-5.687%(-0.41)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.8000	6.8000	6.8000	6.8000	-5.687%	5	1,763	0.000%
2026-09-30	7.1600	7.2100	7.1600	7.2100	+0.698%	19	1,763	-5.687%
2026-09-29	7.1600	7.1600	7.1600	7.1600	-2.585%	1	1,778	-5.028%
2026-09-28	7.3500	7.3500	7.3500	7.3500	-1.869%	5	1,777	-7.483%
2026-09-25	7.4900	7.4900	7.4900	7.4900	+5.791%	2	1,772	-9.212%
2026-09-23	7.0000	7.2500	7.0000	7.0800	-2.345%	10	1,774	-3.955%
2026-09-22	7.5600	7.5600	7.2500	7.2500	-4.980%	16	1,765	-6.207%
2026-09-21	7.6000	7.6500	7.6000	7.6300	-3.418%	8	1,765	-10.878%
2026-09-17	7.8500	8.0000	7.8500	7.9000	+10.955%	28	1,765	-13.924%
2026-09-16	7.5000	7.5000	7.1200	7.1200	-9.873%	19	1,774	-4.494%
2026-09-14	8.1000	8.1000	7.9000	7.9000	-8.140%	195	1,756	-13.924%
2026-09-11	8.6000	8.6000	8.6000	8.6000	+6.436%	10	1,941	-20.930%
2026-09-10	8.0800	8.0800	8.0800	8.0800	-1.343%	1	1,951	-15.842%
2026-09-09	8.2000	8.2000	8.1900	8.1900	+6.226%	10	1,950	-16.972%
2026-09-04	7.7100	7.7100	7.7100	7.7100	-4.224%	1	1,940	-11.803%
2026-09-03	8.0500	8.0500	8.0500	8.0500	+4.410%	1	1,940	-15.528%
2026-09-02	7.8100	7.8100	7.7100	7.7100	-3.019%	2	1,939	-11.803%
2026-09-01	7.9500	7.9500	7.9500	7.9500	-3.049%	10	1,937	-14.465%
2026-08-31	8.2000	8.2000	8.2000	8.2000	+1.863%	2	1,933	-17.073%
2026-08-28	7.9900	8.0500	7.9900	8.0500	-9.347%	2	1,935	-15.528%
2026-08-25	8.8800	8.8800	8.8800	8.8800	-0.782%	1	1,934	-23.423%
2026-08-21	8.8500	9.0000	8.8500	8.9500	+9.146%	7	1,933	-24.022%
2026-08-20	8.2000	8.2000	8.2000	8.2000	+17.143%	20	1,934	-17.073%
2026-08-18	7.0000	7.0000	7.0000	7.0000	-4.762%	5	1,934	-2.857%
2026-08-17	7.4000	7.4000	7.3500	7.3500	-5.769%	20	1,929	-7.483%
2026-08-14	7.8000	7.8000	7.8000	7.8000	-4.878%	9	1,919	-12.821%
2026-08-12	8.2000	8.2000	8.2000	8.2000	-4.094%	10	1,911	-17.073%
2026-08-11	8.6600	8.7500	8.5500	8.5500	+1.786%	16	1,901	-20.468%
2026-08-10	8.5000	8.5000	8.4000	8.4000	+5.660%	8	1,897	-19.048%
2026-08-07	7.9500	7.9500	7.9500	7.9500	+1.274%	54	1,889	-14.465%
2026-08-06	8.1500	8.1500	7.8500	7.8500	-4.268%	13	1,886	-13.376%
2026-08-03	7.7900	8.2000	7.7900	8.2000	+0.861%	24	1,883	-17.073%
2026-07-31	8.1000	8.1300	8.0000	8.1300	-8.652%	7	1,882	-16.359%
2026-07-28	8.9000	8.9000	8.9000	8.9000	-1.111%	30	1,882	-23.596%
2026-07-27	9.0000	9.0000	9.0000	9.0000	+6.509%	3	1,882	-24.444%
2026-07-24	8.7400	8.7400	8.3500	8.4500	-5.587%	89	1,882	-19.527%
2026-07-23	9.0000	9.0000	8.9500	8.9500	-10.500%	3	1,837	-24.022%
2026-07-21	10.0000	10.0000	10.0000	10.0000	+5.263%	1	1,837	-32.000%
2026-07-16	9.5000	9.5000	9.5000	9.5000	-9.265%	1	1,837	-28.421%
2026-07-15	10.5000	10.5000	10.4700	10.4700	-0.286%	2	1,837	-35.053%
2026-07-10	10.5000	10.5000	10.5000	10.5000	0.000%	5	1,839	-35.238%
2026-07-09	10.2500	10.5500	10.2500	10.5000	+15.385%	35	1,834	-35.238%
2026-07-08	8.5800	9.1000	8.5000	9.1000	-2.151%	192	1,848	-25.275%
2026-07-07	10.2000	10.2000	9.3000	9.3000	-24.082%	19	1,863	-26.882%
2026-07-06	12.0000	12.2500	11.8600	12.2500	+11.872%	47	1,851	-44.490%
2026-07-02	10.7500	11.8800	10.7500	10.9500	+8.416%	119	1,914	-37.900%
2026-07-01	10.0000	10.1000	10.0000	10.1000	+5.208%	15	1,914	-32.673%
2026-06-30	9.4500	9.6000	9.4500	9.6000	+4.689%	50	1,927	-29.167%
2026-06-29	8.5000	9.1700	8.5000	9.1700	+26.483%	2	1,946	-25.845%
2026-06-24	7.2500	7.2500	7.2500	7.2500	-4.605%	10	1,947	-6.207%
2026-06-23	7.6000	7.6000	7.6000	7.6000	-13.143%	30	1,937	-10.526%
2026-06-18	9.0000	9.0000	8.7500	8.7500	-6.915%	3	1,971	-22.286%
2026-06-17	9.4000	9.4000	9.4000	9.4000	+3.297%	1	1,971	-27.660%
2026-06-16	9.1000	9.1000	9.1000	9.1000	-5.992%	1	1,971	-25.275%
2026-06-15	9.6800	9.6800	9.6800	9.6800	+4.649%	1	1,989	-29.752%
2026-06-12	8.7400	9.2500	8.6500	9.2500	+19.355%	18	1,989	-26.486%
2026-06-11	7.7000	7.7500	7.7000	7.7500	+0.780%	8	1,989	-12.258%
2026-06-10	8.1000	8.1000	7.6800	7.6900	-10.373%	51	1,981	-11.573%
2026-06-09	9.0000	9.0000	8.2500	8.5800	-13.769%	38	1,942	-20.746%
2026-06-08	9.9500	9.9500	9.9500	9.9500	+9.945%	2	1,924	-31.658%
2026-06-05	9.4500	9.4500	9.0500	9.0500	-17.727%	3	1,926	-24.862%
2026-06-04	11.0500	11.0500	10.6500	11.0000	+3.774%	57	1,925	-38.182%
2026-06-03	10.0000	10.7800	10.0000	10.6000	+13.369%	12	1,970	-35.849%
2026-06-02	9.3500	9.3500	9.3500	9.3500	-2.604%	1	1,982	-27.273%
2026-06-01	8.7800	10.0000	8.5000	9.6000	+7.143%	16	1,983	-29.167%
2026-05-29	8.9400	9.0000	8.9200	8.9600	+12.281%	15	1,975	-24.107%
2026-05-28	7.8800	7.9800	7.7800	7.9800	+3.906%	129	1,972	-14.787%
2026-05-27	7.6800	7.6800	7.6800	7.6800	+2.537%	20	1,975	-11.458%
2026-05-26	7.6100	7.6100	7.4500	7.4900	+4.028%	46	1,955	-9.212%
2026-05-22	7.2300	7.2300	7.2000	7.2000	+4.499%	5	1,948	-5.556%
2026-05-21	6.8900	6.8900	6.8900	6.8900	+1.324%	2	1,945	-1.306%
2026-05-20	6.0000	6.8000	6.0000	6.8000	+8.800%	83	1,945	0.000%
2026-05-19	6.1000	6.2500	5.7500	6.2500	-2.344%	59	1,946	+8.800%
2026-05-18	6.0000	6.4500	6.0000	6.4000	-7.914%	54	1,946	+6.250%
2026-05-15	6.9500	6.9500	6.9500	6.9500	+2.963%	2	1,946	-2.158%
2026-05-12	6.8500	7.3000	6.7000	6.7500	-6.250%	19	1,926	+0.741%
2026-05-11	7.0000	7.2000	7.0000	7.2000	+0.982%	666	1,926	-5.556%
2026-05-08	6.8500	7.6500	6.8500	7.1300	-1.655%	8	1,474	-4.628%
2026-05-07	7.2500	7.2500	7.2500	7.2500	-2.027%	1	1,478	-6.207%
2026-05-06	7.4200	7.4200	7.4000	7.4000	-1.333%	5	1,477	-8.108%
2026-05-05	7.5000	7.5000	7.5000	7.5000	+1.902%	1	1,472	-9.333%
2026-05-04	7.4700	7.4700	7.3600	7.3600	-8.000%	22	1,471	-7.609%
2026-05-01	8.0500	8.3500	7.9000	8.0000	-14.439%	212	1,308	-15.000%
2026-04-30	9.0000	9.3500	9.0000	9.3500	-1.579%	16	1,308	-27.273%
2026-04-27	9.4500	9.5900	9.4100	9.5000	+2.925%	144	1,323	-28.421%
2026-04-24	9.3000	9.5500	9.2300	9.2300	-3.351%	146	1,324	-26.327%
2026-04-23	10.3100	10.3100	9.5500	9.5500	-8.173%	22	1,280	-28.796%
2026-04-22	10.1000	10.4000	10.1000	10.4000	+1.961%	7	1,259	-34.615%
2026-04-21	10.2000	10.2000	10.2000	10.2000	+7.368%	10	1,253	-33.333%
2026-04-20	9.5000	9.5000	9.5000	9.5000	-5.941%	12	1,253	-28.421%
2026-04-17	10.0400	10.1000	10.0000	10.1000	+9.783%	9	1,241	-32.673%
2026-04-15	8.9000	9.2000	8.9000	9.2000	+2.222%	17	1,242	-26.087%
2026-04-14	9.0000	9.0000	9.0000	9.0000	+9.091%	2	1,237	-24.444%
2026-04-13	8.2500	8.2500	8.2500	8.2500	+0.610%	1	1,237	-17.576%
2026-04-10	8.7200	8.7200	8.2000	8.2000	-0.606%	3	1,237	-17.073%
2026-04-09	8.2500	8.2500	8.2500	8.2500	+3.125%	1	1,237	-17.576%
2026-04-07	7.7600	8.0000	7.7600	8.0000	-6.433%	11	1,236	-15.000%
2026-04-06	8.5000	8.5500	8.5000	8.5500	+4.268%	14	1,236	-20.468%
2026-03-31	8.2000	8.2000	8.2000	8.2000	+5.128%	1	1,235	-17.073%
2026-03-30	7.8000	7.8000	7.8000	7.8000	-6.024%	9	1,234	-12.821%
2026-03-27	8.3000	8.3000	8.3000	8.3000	-3.824%	2	1,243	-18.072%
2026-03-25	8.9800	8.9800	8.6300	8.6300	+4.101%	4	1,243	-21.205%
2026-03-20	8.5000	8.5000	8.2900	8.2900	-6.328%	11	1,245	-17.973%
2026-03-19	8.8500	8.8500	8.8500	8.8500	+5.232%	1	1,236	-23.164%
2026-03-16	8.4100	8.4100	8.4100	8.4100	+1.939%	1	1,235	-19.144%
2026-03-13	8.2500	8.2500	8.2500	8.2500	-17.500%	15	1,234	-17.576%
2026-03-10	10.0000	10.0000	10.0000	10.0000	+20.773%	1	1,234	-32.000%
2026-03-09	8.2800	8.2800	8.2800	8.2800	-2.243%	1	1,233	-17.874%
2026-03-06	8.4700	8.4700	8.4700	8.4700	+4.310%	1	1,234	-19.717%
2026-03-04	8.2500	8.3000	8.1200	8.1200	-8.249%	4	1,234	-16.256%
2026-03-03	8.8500	8.8500	8.8500	8.8500	+9.665%	2	1,232	-23.164%
2026-03-02	8.0700	8.0700	8.0700	8.0700	-5.834%	3	1,232	-15.737%
2026-02-24	8.1400	8.5700	8.1400	8.5700	-11.649%	7	1,235	-20.653%
2026-02-18	9.7000	9.7000	9.7000	9.7000	-1.020%	2	1,231	-29.897%
2026-02-17	9.7100	9.8000	9.7100	9.8000	-11.712%	4	1,233	-30.612%
2026-02-13	10.8000	11.1000	9.9000	11.1000	+42.308%	9	1,238	-38.739%
2026-02-12	7.8000	7.8000	7.8000	7.8000	-6.024%	3	1,238	-12.821%
2026-02-11	8.3000	8.3000	8.3000	8.3000	0.000%	1	1,238	-18.072%
2026-02-10	8.3000	8.3000	8.3000	8.3000	+2.217%	1	1,238	-18.072%
2026-02-09	8.0000	8.1200	8.0000	8.1200	+0.744%	5	1,238	-16.256%
2026-02-06	8.3300	8.3300	8.0600	8.0600	+11.172%	2	1,235	-15.633%
2026-02-05	7.6800	7.7500	7.2500	7.2500	-3.333%	14	1,234	-6.207%
2026-02-04	7.5000	7.5000	7.5000	7.5000	-0.662%	1	1,223	-9.333%
2026-02-03	7.5800	7.5800	7.5500	7.5500	-6.095%	2	1,223	-9.934%
2026-02-02	8.0900	8.0900	8.0400	8.0400	-0.741%	3	1,222	-15.423%
2026-01-30	8.5000	8.5000	8.0000	8.1000	-3.571%	19	1,222	-16.049%
2026-01-29	8.4000	8.7100	8.3000	8.4000	-1.408%	23	1,222	-19.048%
2026-01-27	8.9000	8.9000	8.5200	8.5200	-5.752%	54	1,224	-20.188%
2026-01-26	9.0400	9.0400	9.0400	9.0400	-1.739%	1	1,185	-24.779%
2026-01-23	9.3000	9.3000	9.0800	9.2000	-4.167%	72	1,185	-26.087%
2026-01-22	9.8000	9.8000	9.6000	9.6000	+0.629%	28	1,119	-29.167%
2026-01-21	9.4600	9.6000	9.4000	9.5400	-1.649%	117	1,127	-28.721%
2026-01-20	9.5500	9.7000	9.3000	9.7000	-3.960%	6	1,116	-29.897%
2026-01-16	10.0000	10.3000	9.9000	10.1000	-4.084%	34	1,124	-32.673%
2026-01-15	10.4200	10.5300	10.4200	10.5300	+2.233%	25	1,124	-35.423%
2026-01-14	10.5000	10.6500	10.3000	10.3000	-12.340%	16	1,099	-33.981%
2026-01-13	11.7500	11.7500	11.7500	11.7500	-4.549%	1	1,088	-42.128%
2026-01-09	12.6800	12.6800	12.2500	12.3100	-5.162%	6	1,087	-44.760%
2026-01-07	12.9800	12.9800	12.9800	12.9800	+6.219%	4	1,083	-47.612%
2026-01-02	12.2200	12.2200	12.2200	12.2200	-2.939%	1	1,084	-44.354%
2025-12-31	12.5900	12.5900	12.5900	12.5900	-6.741%	1	1,084	-45.989%
2025-12-29	13.6500	13.7500	13.5000	13.5000	-4.255%	12	1,084	-49.630%
2025-12-26	14.0000	14.1000	14.0000	14.1000	-1.399%	46	1,076	-51.773%
2025-12-24	14.3000	14.3000	14.3000	14.3000	+10.853%	10	1,064	-52.448%
2025-12-23	13.9000	14.2100	12.9000	12.9000	-15.020%	4	1,064	-47.287%
2025-12-22	15.5300	15.5300	15.1800	15.1800	-2.692%	222	1,064	-55.204%
2025-12-19	14.6500	15.7000	14.6000	15.6000	+24.006%	104	1,065	-56.410%
2025-12-18	11.8000	12.5800	11.8000	12.5800	+12.321%	11	1,044	-45.946%
2025-12-17	11.6500	11.6500	11.2000	11.2000	+1.541%	3	1,053	-39.286%
2025-12-16	11.2000	11.4900	11.0300	11.0300	-11.048%	39	1,055	-38.350%
2025-12-15	12.3800	13.0000	12.1100	12.4000	+4.202%	24	1,038	-45.161%
2025-12-12	10.1000	12.7100	10.1000	11.9000	+15.984%	37	1,038	-42.857%
2025-12-11	10.1000	10.2600	9.0000	10.2600	-8.800%	434	1,028	-33.723%
2025-12-10	11.2500	11.2500	11.2500	11.2500	+5.140%	1	846	-39.556%
2025-12-08	10.5500	10.7900	10.5500	10.7000	-8.936%	58	845	-36.449%
2025-12-05	11.5000	11.7500	11.5000	11.7500	+15.422%	2	839	-42.128%
2025-12-03	10.5000	10.5000	10.1500	10.1800	-7.455%	26	837	-33.202%
2025-12-02	10.4000	11.0000	9.7500	11.0000	+3.189%	15	826	-38.182%
2025-12-01	10.5000	11.1000	10.5000	10.6600	+3.696%	28	841	-36.210%
2025-11-28	10.2800	10.2800	10.2800	10.2800	+5.328%	1	837	-33.852%
2025-11-26	9.0500	9.7600	9.0500	9.7600	+9.050%	239	763	-30.328%
2025-11-25	8.9500	8.9500	8.9500	8.9500	+4.678%	5	763	-24.022%
2025-11-21	8.2500	8.5500	7.6000	8.5500	+0.352%	66	768	-20.468%
2025-11-20	8.5200	8.5200	8.5200	8.5200	+2.036%	1	762	-20.188%
2025-11-19	8.2000	8.5500	8.0000	8.3500	-5.436%	17	762	-18.563%
2025-11-18	8.2000	8.8300	8.1500	8.8300	+4.497%	39	759	-22.990%
2025-11-17	8.3500	8.7900	8.2000	8.4500	-1.285%	89	756	-19.527%
2025-11-14	9.5000	9.5000	8.5600	8.5600	-11.753%	56	726	-20.561%
2025-11-13	10.5000	10.5000	9.7000	9.7000	-2.020%	49	672	-29.897%
2025-11-12	10.6500	10.6500	9.9000	9.9000	-11.211%	130	654	-31.313%
2025-11-11	9.3000	11.1500	9.3000	11.1500	+16.146%	185	624	-39.013%
2025-11-10	9.3000	9.6000	9.3000	9.6000	+9.714%	4	447	-29.167%
2025-11-06	8.2000	8.7500	7.7600	8.7500	-2.778%	36	443	-22.286%
2025-11-05	7.0500	9.0000	7.0500	9.0000	+45.161%	116	411	-24.444%
2025-11-04	6.7000	6.7000	6.2000	6.2000	-10.791%	104	506	+9.677%
2025-11-03	7.1000	7.1000	6.9000	6.9500	+2.206%	4	404	-2.158%
2025-10-30	7.0000	7.0000	6.7500	6.8000	-6.849%	21	404	0.000%
2025-10-29	7.3000	7.3000	7.3000	7.3000	+4.286%	40	404	-6.849%
2025-10-28	6.9500	7.0000	6.9500	7.0000	+2.190%	12	404	-2.857%
2025-10-27	6.7900	6.8500	6.7900	6.8500	+4.580%	15	393	-0.730%
2025-10-24	6.6800	6.7500	6.5500	6.5500	-2.675%	31	393	+3.817%
2025-10-23	6.6000	6.8900	6.6000	6.7300	+5.651%	38	387	+1.040%
2025-10-22	6.5800	6.5800	6.3700	6.3700	-9.000%	8	349	+6.750%
2025-10-21	6.5000	7.0000	6.5000	7.0000	+9.375%	14	343	-2.857%
2025-10-20	6.5000	6.5000	6.4000	6.4000	-5.185%	6	340	+6.250%
2025-10-17	6.7700	6.7700	6.7500	6.7500	+3.846%	10	334	+0.741%
2025-10-16	6.8100	6.8100	6.5000	6.5000	-6.340%	35	324	+4.615%
2025-10-15	6.8800	7.0500	6.8800	6.9400	+2.815%	112	292	-2.017%
2025-10-14	6.3500	6.7500	6.3500	6.7500	-0.735%	3	294	+0.741%
2025-10-13	6.8000	6.8000	6.8000	6.8000	+1.796%	1	291	0.000%
2025-10-10	6.8000	6.8000	6.3600	6.6800	+0.602%	112	290	+1.796%
2025-10-09	6.6800	6.6800	6.6400	6.6400	-0.896%	29	178	+2.410%
2025-10-08	6.8500	6.8500	6.7000	6.7000	-4.286%	13	177	+1.493%
2025-10-07	7.1000	7.1000	7.0000	7.0000	-1.130%	5	164	-2.857%
2025-10-06	7.2200	7.2500	7.0800	7.0800	-0.282%	62	159	-3.955%
2025-10-03	7.0000	7.1400	6.9000	7.1000	-0.421%	34	107	-4.225%
2025-10-02	6.9900	7.1300	6.9000	7.1300	-9.172%	37	82	-4.628%
2025-09-30	8.0000	8.0000	7.8500	7.8500	-12.778%	27	59	-13.376%
2025-09-26	8.6000	9.0000	8.6000	9.0000	+5.263%	2	82	-24.444%
2025-09-25	8.5500	8.5500	8.5500	8.5500	-3.933%	2	83	-20.468%
2025-09-24	8.4000	8.9000	8.4000	8.9000	+2.890%	7	85	-23.596%
2025-09-23	9.4000	9.4000	8.5000	8.6500	+4.217%	10	86	-21.387%
2025-09-22	7.8000	8.3000	7.8000	8.3000	+8.073%	5	88	-18.072%
2025-09-19	7.7000	7.7000	7.5900	7.6800	+0.130%	7	86	-11.458%
2025-09-18	7.5000	7.6700	7.5000	7.6700	-2.293%	11	80	-11.343%
2025-09-17	7.7000	7.8500	7.7000	7.8500	+1.160%	67	70	-13.376%
2025-09-16	7.8000	7.8000	7.7600	7.7600	+11.655%	2	3	-12.371%
2025-09-15	6.9500	6.9500	6.9500	6.9500	0.000%	1	1	-2.158%