Dark

RIVN20280121C12
RIVN Jan 21 2028 12.00 Call (RIVN280121C00012000)
option OPRA

EOD

Jul 23, 2026

7.86-12.179%(-1.09)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.9500	8.1500	7.8600	7.8600	-12.179%	24	2,576	0.000%
2026-07-22	8.9500	8.9500	8.9500	8.9500	-0.556%	25	2,597	-12.179%
2026-07-21	9.0000	9.0000	9.0000	9.0000	+3.330%	3	2,572	-12.667%
2026-07-14	8.7100	8.7100	8.7100	8.7100	+0.694%	1	2,572	-9.759%
2026-07-13	8.6500	8.6500	8.6500	8.6500	+3.593%	25	2,573	-9.133%
2026-07-07	8.9800	8.9800	8.3500	8.3500	-25.112%	19	2,548	-5.868%
2026-07-06	10.4000	11.1500	10.0000	11.1500	+11.277%	9	2,550	-29.507%
2026-07-02	11.4500	11.4500	9.8000	10.0200	+13.864%	3	2,551	-21.557%
2026-07-01	8.9500	8.9500	8.8000	8.8000	0.000%	5	2,551	-10.682%
2026-06-30	8.3500	8.8000	8.3500	8.8000	+16.556%	5	2,549	-10.682%
2026-06-29	7.5500	7.5500	7.5500	7.5500	+18.898%	1	2,551	+4.106%
2026-06-26	6.3500	6.3500	6.3500	6.3500	-1.090%	1	2,551	+23.780%
2026-06-25	6.5500	6.5500	6.4200	6.4200	-1.231%	12	2,551	+22.430%
2026-06-24	6.5000	6.5000	6.5000	6.5000	-7.143%	5	2,561	+20.923%
2026-06-22	7.0000	7.0000	7.0000	7.0000	-15.459%	1	2,556	+12.286%
2026-06-17	8.2800	8.2800	7.8000	8.2800	+6.290%	5	2,556	-5.072%
2026-06-16	7.7900	7.7900	7.7900	7.7900	+7.895%	1	2,556	+0.899%
2026-06-11	7.2200	7.2200	7.2200	7.2200	+3.143%	2	2,555	+8.864%
2026-06-10	7.1000	7.1000	7.0000	7.0000	-15.663%	6	2,553	+12.286%
2026-06-08	9.0000	9.0000	8.3000	8.3000	+1.220%	11	2,553	-5.301%
2026-06-05	9.7500	9.7500	8.0000	8.2000	-12.766%	132	2,563	-4.146%
2026-06-04	9.1000	9.9300	9.1000	9.4000	-1.157%	47	2,455	-16.383%
2026-06-03	9.1300	9.5100	9.1300	9.5100	+8.686%	6	2,456	-17.350%
2026-06-02	8.5000	9.0700	8.5000	8.7500	+2.941%	97	2,457	-10.171%
2026-06-01	7.7000	8.6800	7.7000	8.5000	+4.039%	39	2,532	-7.529%
2026-05-29	7.1000	8.1700	7.1000	8.1700	+16.382%	6	2,563	-3.794%
2026-05-28	6.8000	7.0500	6.8000	7.0200	+4.309%	75	2,566	+11.966%
2026-05-27	6.7000	6.7300	6.7000	6.7300	+4.503%	20	2,594	+16.790%
2026-05-26	6.5200	6.6000	6.4400	6.4400	+2.222%	4	2,603	+22.050%
2026-05-22	6.4500	6.4800	6.3000	6.3000	0.000%	145	2,603	+24.762%
2026-05-21	6.0500	6.3000	5.9500	6.3000	+11.504%	478	2,583	+24.762%
2026-05-20	5.2500	5.7000	5.2500	5.6500	+7.824%	20	2,583	+39.115%
2026-05-19	5.2500	5.3500	5.1500	5.2400	-4.900%	35	2,982	+50.000%
2026-05-18	6.0000	6.0000	5.4000	5.5100	-9.076%	29	2,982	+42.650%
2026-05-15	6.0000	6.2500	5.7500	6.0600	-8.735%	495	2,982	+29.703%
2026-05-14	6.1500	6.6400	6.1500	6.6400	+2.946%	26	2,824	+18.373%
2026-05-13	6.0500	6.4500	6.0500	6.4500	+8.953%	19	2,811	+21.860%
2026-05-12	5.9000	5.9200	5.9000	5.9200	-2.951%	25	2,811	+32.770%
2026-05-11	6.0500	6.1000	6.0500	6.1000	+3.390%	4	2,811	+28.852%
2026-05-08	5.9000	6.1500	5.9000	5.9000	-4.065%	25	2,788	+33.220%
2026-05-07	6.3500	6.3500	6.1000	6.1500	-5.385%	13	2,779	+27.805%
2026-05-06	6.4000	6.5000	6.3500	6.5000	+1.089%	29	2,772	+20.923%
2026-05-05	6.4300	6.4300	6.4300	6.4300	+0.469%	1	2,765	+22.240%
2026-05-04	6.3000	7.0000	6.3000	6.4000	-9.859%	9	2,765	+22.813%
2026-05-01	7.1500	7.3000	7.0500	7.1000	-11.250%	26	2,769	+10.704%
2026-04-30	8.1400	8.1400	8.0000	8.0000	+1.911%	3	2,769	-1.750%
2026-04-28	8.0300	8.0300	7.8500	7.8500	-7.538%	4	2,769	+0.127%
2026-04-27	8.4600	8.5700	8.3400	8.4900	-5.667%	258	2,772	-7.420%
2026-04-22	9.0000	9.0000	9.0000	9.0000	+5.263%	6	2,767	-12.667%
2026-04-20	8.3000	8.5500	8.3000	8.5500	-0.581%	26	2,773	-8.070%
2026-04-17	8.7400	8.7400	8.6000	8.6000	+0.585%	7	2,773	-8.605%
2026-04-16	8.5500	8.5500	8.5500	8.5500	+5.556%	26	2,770	-8.070%
2026-04-15	8.1000	8.1000	8.1000	8.1000	+10.204%	1	2,770	-2.963%
2026-04-13	7.3500	7.3500	7.3500	7.3500	0.000%	1	2,771	+6.939%
2026-04-10	7.4000	7.4600	7.3500	7.3500	-2.000%	7	2,771	+6.939%
2026-04-09	7.0000	7.5000	7.0000	7.5000	+4.749%	3	2,771	+4.800%
2026-04-08	7.2500	7.2500	7.1600	7.1600	-5.040%	4	2,771	+9.777%
2026-04-02	7.3500	7.5400	7.3500	7.5400	+5.455%	2	2,768	+4.244%
2026-04-01	7.2500	7.2500	7.1500	7.1500	0.000%	4	2,768	+9.930%
2026-03-30	7.5500	7.5500	7.1500	7.1500	-2.322%	8	2,768	+9.930%
2026-03-26	7.3200	7.3200	7.3200	7.3200	-5.304%	1	2,762	+7.377%
2026-03-25	7.8000	7.8000	7.7300	7.7300	+2.114%	81	2,762	+1.682%
2026-03-24	7.8000	7.8000	7.5700	7.5700	-3.934%	5	2,843	+3.831%
2026-03-23	7.9000	7.9000	7.8800	7.8800	+3.684%	2	2,846	-0.254%
2026-03-20	7.4500	7.6000	7.4500	7.6000	-4.403%	3	2,845	+3.421%
2026-03-17	7.5000	7.9500	7.5000	7.9500	+8.607%	12	2,846	-1.132%
2026-03-16	7.3200	7.3200	7.3200	7.3200	-14.386%	1	2,846	+7.377%
2026-03-12	8.3200	8.5500	8.3200	8.5500	+3.636%	13	2,847	-8.070%
2026-03-11	8.6500	8.6500	8.2200	8.2500	-8.333%	20	2,839	-4.727%
2026-03-10	9.0000	9.0000	9.0000	9.0000	+12.500%	1	2,822	-12.667%
2026-03-09	8.0000	8.0000	8.0000	8.0000	+11.888%	3	2,822	-1.750%
2026-03-05	7.0000	7.1500	7.0000	7.1500	-0.694%	17	2,822	+9.930%
2026-03-04	7.4400	7.4400	7.2000	7.2000	-4.000%	9	2,818	+9.167%
2026-03-03	7.0600	7.5000	7.0500	7.5000	+3.448%	16	2,813	+4.800%
2026-03-02	7.2000	7.2500	7.2000	7.2500	-3.333%	4	2,805	+8.414%
2026-02-27	7.5000	7.5000	7.5000	7.5000	-0.398%	3	2,804	+4.800%
2026-02-26	7.6500	7.6500	7.5300	7.5300	+0.938%	2	2,804	+4.382%
2026-02-24	7.5100	7.5600	7.4600	7.4600	-1.842%	3	2,803	+5.362%
2026-02-23	7.6000	7.6000	7.6000	7.6000	+0.529%	2	2,803	+3.421%
2026-02-20	7.5600	7.5600	7.5600	7.5600	-0.526%	1	2,803	+3.968%
2026-02-19	8.1300	8.1300	7.4500	7.6000	-5.000%	8	2,804	+3.421%
2026-02-18	8.5500	8.5500	8.0000	8.0000	-11.602%	5	2,806	-1.750%
2026-02-17	9.1400	9.1400	9.0500	9.0500	-9.500%	23	2,805	-13.149%
2026-02-13	9.0500	10.0600	8.7000	10.0000	+41.844%	32	2,800	-21.400%
2026-02-12	6.8000	7.0500	6.8000	7.0500	+0.714%	6	2,800	+11.489%
2026-02-11	7.2000	7.2000	7.0000	7.0000	-4.110%	12	2,799	+12.286%
2026-02-09	6.9000	7.3000	6.9000	7.3000	+6.569%	46	2,799	+7.671%
2026-02-06	6.5000	7.1500	6.5000	6.8500	+11.746%	40	2,803	+14.745%
2026-02-05	6.7500	6.7500	6.1200	6.1300	-11.159%	47	2,818	+28.222%
2026-02-04	6.8500	6.9000	6.7000	6.9000	-5.479%	12	2,818	+13.913%
2026-02-03	7.0000	7.3000	6.9000	7.3000	+4.286%	35	2,821	+7.671%
2026-02-02	7.0000	7.0000	7.0000	7.0000	-5.787%	2	2,824	+12.286%
2026-01-30	7.4900	7.4900	7.1500	7.4300	-3.632%	4	2,824	+5.787%
2026-01-29	7.8000	7.8000	7.4800	7.7100	+2.800%	13	2,825	+1.946%
2026-01-28	7.5000	7.5000	7.5000	7.5000	-0.662%	5	2,834	+4.800%
2026-01-27	7.6200	7.6500	7.5500	7.5500	-6.211%	9	2,829	+4.106%
2026-01-26	8.1500	8.1500	7.9800	8.0500	-1.227%	4	2,827	-2.360%
2026-01-23	8.1500	8.1500	8.1500	8.1500	-7.596%	30	2,827	-3.558%
2026-01-22	8.9000	9.0000	8.8000	8.8200	+1.965%	147	2,827	-10.884%
2026-01-21	8.6000	8.6500	8.4000	8.6500	+1.765%	12	2,827	-9.133%
2026-01-20	8.2800	8.5000	6.5000	8.5000	-3.737%	702	2,817	-7.529%
2026-01-16	9.2500	9.2500	8.8300	8.8300	-3.497%	18	2,859	-10.985%
2026-01-15	9.3500	9.5000	9.1500	9.1500	-2.139%	261	2,859	-14.098%
2026-01-14	10.4000	10.4000	9.3000	9.3500	-24.169%	903	2,762	-15.936%
2026-01-07	12.3300	12.3300	12.3300	12.3300	+6.293%	3	2,057	-36.253%
2026-01-06	11.6000	11.6000	11.6000	11.6000	+0.694%	1	2,057	-32.241%
2026-01-05	11.5200	11.5200	11.5200	11.5200	-2.620%	40	2,017	-31.771%
2026-01-02	11.8000	11.8300	11.6000	11.8300	-0.588%	15	2,017	-33.559%
2025-12-31	11.9000	11.9000	11.8500	11.9000	+4.112%	12	2,015	-33.950%
2025-12-30	11.7900	11.8000	11.4300	11.4300	-11.395%	28	2,015	-31.234%
2025-12-29	12.6000	12.9000	12.6000	12.9000	0.000%	16	1,995	-39.070%
2025-12-26	13.0500	13.0500	12.9000	12.9000	-1.752%	2	1,996	-39.070%
2025-12-24	13.0000	13.1300	13.0000	13.1300	+1.000%	5	2,003	-40.137%
2025-12-23	12.9000	13.3000	12.9000	13.0000	-6.810%	138	2,003	-39.538%
2025-12-22	14.1400	14.1400	13.9500	13.9500	-1.761%	2	1,985	-43.656%
2025-12-19	12.9600	14.5000	12.9600	14.2000	+18.333%	263	1,985	-44.648%
2025-12-18	10.7100	12.0000	10.7100	12.0000	+19.048%	4	1,975	-34.500%
2025-12-17	10.0800	10.0800	10.0800	10.0800	+0.299%	1	1,976	-22.024%
2025-12-16	10.0500	10.0500	10.0500	10.0500	-12.987%	40	1,977	-21.791%
2025-12-15	10.8800	11.5500	10.6400	11.5500	+3.587%	3	1,957	-31.948%
2025-12-12	9.1000	11.3400	9.1000	11.1500	+28.902%	102	1,959	-29.507%
2025-12-11	9.1000	9.2800	8.4700	8.6500	-14.526%	27	1,980	-9.133%
2025-12-10	10.1200	10.1200	10.1200	10.1200	+6.303%	1	1,973	-22.332%
2025-12-08	9.0000	9.5200	9.0000	9.5200	-10.610%	13	1,972	-17.437%
2025-12-05	10.4000	10.6500	10.4000	10.6500	+7.467%	29	1,972	-26.197%
2025-12-04	10.1000	10.1000	9.0000	9.9100	+2.165%	4	1,975	-20.686%
2025-12-01	9.6000	9.7000	9.6000	9.7000	+1.042%	2	1,976	-18.969%
2025-11-28	9.6000	9.6000	9.6000	9.6000	+9.091%	1	1,976	-18.125%
2025-11-26	8.2700	8.8900	8.2700	8.8000	+12.821%	106	1,895	-10.682%
2025-11-25	7.6400	7.8000	7.5500	7.8000	+6.122%	127	1,895	+0.769%
2025-11-24	7.4800	7.4800	7.3500	7.3500	+3.521%	6	1,898	+6.939%
2025-11-21	7.1000	7.1000	7.1000	7.1000	-4.698%	2	1,902	+10.704%
2025-11-20	8.0800	8.0800	7.4500	7.4500	-3.497%	8	1,904	+5.503%
2025-11-18	7.4500	7.7200	7.4500	7.7200	+3.485%	21	1,903	+1.813%
2025-11-17	7.4500	7.6500	7.3500	7.4600	-10.659%	48	1,883	+5.362%
2025-11-14	8.1800	8.3500	7.5000	8.3500	-3.356%	28	1,856	-5.868%
2025-11-13	9.2300	9.3400	8.6400	8.6400	-13.600%	17	1,870	-9.028%
2025-11-12	9.4500	10.0000	9.2000	10.0000	0.000%	35	1,872	-21.400%
2025-11-11	8.7500	10.0000	8.7500	10.0000	+15.607%	28	1,892	-21.400%
2025-11-10	7.7000	8.7000	7.6500	8.6500	+15.333%	167	1,895	-9.133%
2025-11-07	6.8500	7.7000	6.5500	7.5000	+10.294%	1,348	1,946	+4.800%
2025-11-06	7.0000	7.6500	6.8000	6.8000	-15.000%	532	1,869	+15.588%
2025-11-05	6.5000	8.0000	6.5000	8.0000	+48.148%	187	1,806	-1.750%
2025-11-04	5.7700	6.0000	5.4000	5.4000	-10.000%	72	1,888	+45.556%
2025-11-03	6.4000	6.4000	6.0000	6.0000	+1.523%	8	1,879	+31.000%
2025-10-31	5.9000	6.4500	5.9000	5.9100	+0.169%	53	1,879	+32.995%
2025-10-30	5.8600	6.1000	5.8000	5.9000	-5.600%	2,117	1,889	+33.220%
2025-10-29	6.4300	6.5200	6.1500	6.2500	+1.626%	2,626	2,951	+25.760%
2025-10-28	6.1000	6.2400	5.9500	6.1500	-0.806%	19	2,623	+27.805%
2025-10-27	5.7900	6.9500	5.7900	6.2000	+8.014%	138	2,581	+26.774%
2025-10-24	6.0000	6.0000	5.7400	5.7400	+0.879%	4	2,581	+36.934%
2025-10-23	5.6900	5.6900	5.6900	5.6900	+2.893%	1	2,577	+38.137%
2025-10-22	5.8600	6.0000	5.5300	5.5300	-7.059%	547	2,576	+42.134%
2025-10-21	6.3000	6.3000	5.9000	5.9500	+1.709%	1,487	2,072	+32.101%
2025-10-20	5.7000	5.8500	5.5000	5.8500	-0.847%	200	591	+34.359%
2025-10-17	5.9000	5.9000	5.9000	5.9000	0.000%	4	530	+33.220%
2025-10-16	6.1000	6.1000	5.9000	5.9000	-5.600%	49	526	+33.220%
2025-10-15	6.2500	6.2500	6.2500	6.2500	+8.131%	1	551	+25.760%
2025-10-14	5.7000	5.7800	5.7000	5.7800	-1.197%	4	550	+35.986%
2025-10-13	5.8000	5.8500	5.7400	5.8500	+4.464%	104	549	+34.359%
2025-10-10	5.9000	6.0000	5.6000	5.6000	-2.609%	83	447	+40.357%
2025-10-09	5.8500	5.8500	5.7000	5.7500	-4.167%	99	438	+36.696%
2025-10-08	5.8500	6.0000	5.8500	6.0000	0.000%	42	341	+31.000%
2025-10-07	6.0000	6.0000	6.0000	6.0000	-4.762%	1	334	+31.000%
2025-10-06	6.2600	6.3200	6.2600	6.3000	+0.800%	60	333	+24.762%
2025-10-03	6.2500	6.2500	6.0500	6.2500	0.000%	222	337	+25.760%
2025-10-02	6.5000	6.5000	5.9500	6.2500	-12.587%	87	150	+25.760%
2025-10-01	7.1500	7.1500	7.1500	7.1500	+1.418%	1	71	+9.930%
2025-09-30	7.2200	7.2200	7.0000	7.0500	-7.843%	28	70	+11.489%
2025-09-29	7.5500	7.6500	7.5500	7.6500	-4.969%	25	42	+2.745%
2025-09-25	7.6500	8.1000	7.5000	8.0500	+6.906%	18	41	-2.360%
2025-09-23	7.5300	7.5300	7.5300	7.5300	+0.133%	1	31	+4.382%
2025-09-22	7.0000	7.5200	6.8000	7.5200	+10.751%	7	30	+4.521%
2025-09-19	6.7300	6.7900	6.7300	6.7900	+0.892%	3	29	+15.758%
2025-09-18	6.5000	6.7300	6.5000	6.7300	-0.737%	15	26	+16.790%
2025-09-16	6.4300	6.9500	6.4300	6.7800	0.000%	13	11	+15.929%