Dark

RIVN20280121C15
RIVN Jan 21 2028 15.00 Call (RIVN280121C00015000)
option OPRA

EOD

Jul 23, 2026

6.70-11.842%(-0.90)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.7500	6.8000	6.7000	6.7000	-11.842%	9	7,142	0.000%
2026-07-22	7.6000	7.6000	7.6000	7.6000	+1.333%	40	7,145	-11.842%
2026-07-21	7.3000	7.5500	7.3000	7.5000	-2.597%	201	7,185	-10.667%
2026-07-20	7.7000	7.7000	7.7000	7.7000	+7.392%	1	7,201	-12.987%
2026-07-17	7.2000	7.2000	7.1700	7.1700	+3.913%	7	7,201	-6.555%
2026-07-16	7.6000	7.6000	6.9000	6.9000	-13.208%	15	7,204	-2.899%
2026-07-15	7.9500	7.9500	7.9500	7.9500	+9.203%	3	7,191	-15.723%
2026-07-14	7.6000	7.6000	6.9500	7.2800	0.000%	7	7,194	-7.967%
2026-07-13	7.4000	7.4000	7.2000	7.2800	-15.349%	16	7,193	-7.967%
2026-07-10	8.5000	8.6000	8.5000	8.6000	+6.832%	3	7,177	-22.093%
2026-07-09	7.5000	8.2000	7.5000	8.0500	+15.000%	44	7,178	-16.770%
2026-07-08	6.4000	7.0000	6.3500	7.0000	-0.568%	80	7,146	-4.286%
2026-07-07	7.2000	7.7000	7.0000	7.0400	-25.895%	217	7,113	-4.830%
2026-07-06	8.9000	9.5800	8.9000	9.5000	+14.458%	215	7,157	-29.474%
2026-07-02	8.2000	9.4000	8.2000	8.3000	+12.925%	186	7,436	-19.277%
2026-07-01	7.1000	7.6500	7.1000	7.3500	-2.000%	5	7,436	-8.844%
2026-06-30	7.4800	7.6500	7.1000	7.5000	+8.696%	135	7,439	-10.667%
2026-06-29	6.2500	6.9000	6.2500	6.9000	+14.618%	16	7,466	-2.899%
2026-06-26	5.5000	6.0200	5.5000	6.0200	+10.055%	59	7,472	+11.296%
2026-06-25	5.4000	5.4700	5.2500	5.4700	+2.243%	21	7,509	+22.486%
2026-06-24	5.7000	5.7000	5.0200	5.3500	-6.305%	65	7,518	+25.234%
2026-06-23	5.8000	5.8800	5.7100	5.7100	-2.393%	11	7,461	+17.338%
2026-06-22	6.5000	6.8500	5.8500	5.8500	-14.348%	135	7,450	+14.530%
2026-06-18	6.7000	6.8300	6.7000	6.8300	+0.294%	2	7,337	-1.903%
2026-06-17	6.5800	7.0000	6.5800	6.8100	+4.769%	19	7,337	-1.615%
2026-06-16	6.5500	6.5500	6.4200	6.5000	-7.143%	23	7,337	+3.077%
2026-06-15	7.2000	7.2000	6.9300	7.0000	0.000%	35	7,420	-4.286%
2026-06-12	6.4500	7.0000	6.4000	7.0000	+16.667%	95	7,420	-4.286%
2026-06-11	5.4500	6.1000	5.4500	6.0000	0.000%	57	7,420	+11.667%
2026-06-10	6.3000	6.3000	5.6100	6.0000	-7.692%	98	7,391	+11.667%
2026-06-09	6.8500	7.0000	5.9000	6.5000	-15.033%	119	7,343	+3.077%
2026-06-08	7.4000	7.6500	7.4000	7.6500	+10.870%	2	7,310	-12.418%
2026-06-05	7.7500	7.7500	6.7000	6.9000	-15.648%	97	7,312	-2.899%
2026-06-04	8.0200	8.6000	7.5500	8.1800	+2.250%	206	7,329	-18.093%
2026-06-03	7.3800	8.3000	7.3800	8.0000	+4.849%	92	7,456	-16.250%
2026-06-02	7.2000	7.7500	7.1900	7.6300	+5.972%	111	7,548	-12.189%
2026-06-01	7.1500	7.4000	6.8800	7.2000	+10.599%	57	7,531	-6.944%
2026-05-29	5.9000	6.9500	5.8500	6.5100	+10.339%	1,023	7,569	+2.919%
2026-05-28	5.4500	5.9500	5.4300	5.9000	+6.115%	156	7,418	+13.559%
2026-05-27	5.6000	5.6700	5.4500	5.5600	+3.925%	151	7,401	+20.504%
2026-05-26	5.2700	5.5500	5.2700	5.3500	+3.482%	37	7,355	+25.234%
2026-05-22	5.1000	5.3500	5.1000	5.1700	-0.958%	34	7,338	+29.594%
2026-05-21	4.8400	5.2200	4.8400	5.2200	+8.075%	159	7,343	+28.352%
2026-05-20	4.3000	4.8300	4.2200	4.8300	+12.326%	68	7,343	+38.716%
2026-05-19	4.2000	4.3000	4.0700	4.3000	-4.018%	114	7,193	+55.814%
2026-05-18	4.6000	4.7500	4.3700	4.4800	-7.629%	146	7,193	+49.554%
2026-05-15	4.7800	5.0000	4.7000	4.8500	-9.346%	59	7,193	+38.144%
2026-05-14	5.2000	5.4200	5.1100	5.3500	-1.835%	59	7,108	+25.234%
2026-05-13	4.6500	5.4500	4.6500	5.4500	+13.542%	1,010	6,273	+22.936%
2026-05-12	4.8000	4.8000	4.6500	4.8000	-1.031%	31	6,273	+39.583%
2026-05-11	5.0000	5.2000	4.8500	4.8500	-3.194%	140	6,273	+38.144%
2026-05-08	4.7900	5.0500	4.7000	5.0100	+0.805%	112	6,280	+33.733%
2026-05-07	5.1500	5.3500	4.9500	4.9700	-4.423%	189	6,188	+34.809%
2026-05-06	5.3000	5.3000	5.1000	5.2000	-1.887%	39	6,235	+28.846%
2026-05-05	5.1500	5.5000	5.1500	5.3000	+0.952%	754	6,221	+26.415%
2026-05-04	5.5000	5.7000	5.1500	5.2500	-8.217%	412	6,181	+27.619%
2026-05-01	6.1000	6.1500	5.6500	5.7200	-16.252%	1,478	5,864	+17.133%
2026-04-30	6.3500	6.9500	6.3500	6.8300	+6.386%	80	5,864	-1.903%
2026-04-29	6.4200	6.4200	6.4200	6.4200	-1.835%	2	5,918	+4.361%
2026-04-28	6.9000	6.9000	6.5000	6.5400	-8.017%	3	5,918	+2.446%
2026-04-27	7.1000	7.5000	6.9000	7.1100	+3.796%	167	5,917	-5.767%
2026-04-24	7.0100	7.0100	6.6500	6.8500	-4.861%	250	5,925	-2.190%
2026-04-23	8.1100	8.1100	7.2000	7.2000	-5.512%	6	5,751	-6.944%
2026-04-22	7.5400	8.7500	7.5400	7.6200	+8.085%	20	5,753	-12.073%
2026-04-20	6.1000	7.0500	6.1000	7.0500	-5.369%	6	5,755	-4.965%
2026-04-17	7.4900	7.7500	7.3900	7.4500	+3.472%	16	5,758	-10.067%
2026-04-16	7.2000	7.2400	6.9500	7.2000	+4.348%	26	5,755	-6.944%
2026-04-15	6.5200	6.9000	6.5200	6.9000	+6.977%	57	5,761	-2.899%
2026-04-14	6.5300	6.6700	6.4500	6.4500	0.000%	7	5,757	+3.876%
2026-04-13	6.5200	6.5200	6.4500	6.4500	+4.878%	7	5,756	+3.876%
2026-04-10	6.2600	6.3000	6.0000	6.1500	+2.843%	92	5,752	+8.943%
2026-04-09	5.9300	6.1000	5.8500	5.9800	-2.606%	17	5,714	+12.040%
2026-04-08	5.9400	6.1900	5.8000	6.1400	+8.673%	100	5,705	+9.121%
2026-04-07	5.7500	6.3100	5.5500	5.6500	-8.130%	166	5,683	+18.584%
2026-04-06	6.3000	6.3000	6.0000	6.1500	-0.806%	109	5,521	+8.943%
2026-04-02	6.2500	6.3000	6.0800	6.2000	0.000%	45	5,440	+8.065%
2026-04-01	6.2000	6.2000	6.1500	6.2000	+6.897%	14	5,440	+8.065%
2026-03-31	5.6600	6.1500	5.6500	5.8000	+2.655%	30	5,439	+15.517%
2026-03-30	5.9000	5.9000	5.5000	5.6500	-1.739%	54	5,426	+18.584%
2026-03-27	6.0400	6.1000	5.7500	5.7500	-7.258%	45	5,452	+16.522%
2026-03-26	6.4800	6.4800	6.2000	6.2000	-3.876%	104	5,452	+8.065%
2026-03-25	6.5000	6.5900	6.4500	6.4500	-2.273%	65	5,350	+3.876%
2026-03-24	6.3000	6.6000	6.3000	6.6000	+1.538%	36	5,285	+1.515%
2026-03-23	6.4000	6.9500	6.4000	6.5000	+8.333%	26	5,286	+3.077%
2026-03-20	6.4500	6.4500	5.9800	6.0000	-12.536%	191	5,271	+11.667%
2026-03-19	7.6000	7.7500	6.5000	6.8600	+5.538%	245	5,101	-2.332%
2026-03-18	6.5800	6.5800	6.5000	6.5000	-2.985%	11	5,248	+3.077%
2026-03-17	6.4500	6.7000	6.4500	6.7000	+7.200%	3	5,245	0.000%
2026-03-16	5.9500	6.2500	5.9500	6.2500	-3.846%	12	5,243	+7.200%
2026-03-13	6.4500	6.5000	6.3500	6.5000	+3.339%	13	5,245	+3.077%
2026-03-12	7.3000	7.3000	6.2900	6.2900	-10.143%	219	5,242	+6.518%
2026-03-11	7.5500	7.5500	7.0000	7.0000	-6.040%	19	5,043	-4.286%
2026-03-10	7.4000	7.9200	7.4000	7.4500	+12.879%	120	5,038	-10.067%
2026-03-09	6.4000	6.7500	6.4000	6.6000	0.000%	68	5,053	+1.515%
2026-03-06	6.3500	6.6000	6.3500	6.6000	+9.091%	22	5,057	+1.515%
2026-03-05	5.9000	6.0500	5.9000	6.0500	-1.626%	7	5,059	+10.744%
2026-03-04	6.3500	6.3500	6.1500	6.1500	-0.806%	19	5,058	+8.943%
2026-03-03	6.0000	6.2000	5.9500	6.2000	+1.307%	22	5,039	+8.065%
2026-03-02	6.0500	6.1700	6.0500	6.1200	-2.080%	26	5,017	+9.477%
2026-02-27	6.3500	6.4000	6.2500	6.2500	-2.344%	23	4,992	+7.200%
2026-02-26	6.6400	6.6400	6.4000	6.4000	+0.156%	13	4,999	+4.688%
2026-02-25	6.6000	6.6000	6.3700	6.3900	-0.930%	3	5,002	+4.851%
2026-02-24	6.3000	6.4500	6.1000	6.4500	+4.032%	31	5,002	+3.876%
2026-02-23	6.3000	6.3000	6.0500	6.2000	-2.362%	25	4,977	+8.065%
2026-02-20	6.4000	6.4000	6.2500	6.3500	-1.703%	665	4,965	+5.512%
2026-02-19	6.8000	6.8000	6.3000	6.4600	-10.278%	37	4,785	+3.715%
2026-02-18	7.5500	7.5500	7.1000	7.2000	-6.494%	9	4,797	-6.944%
2026-02-17	8.0300	8.1500	7.5000	7.7000	-6.098%	63	4,792	-12.987%
2026-02-13	7.2500	9.0500	7.2500	8.2000	+43.860%	192	4,822	-18.293%
2026-02-12	5.7000	5.8000	5.6800	5.7000	-5.000%	26	4,822	+17.544%
2026-02-11	6.4700	6.4700	5.8900	6.0000	-4.762%	15	4,800	+11.667%
2026-02-10	6.5700	6.7400	6.2300	6.3000	+0.800%	59	4,797	+6.349%
2026-02-09	5.9500	6.2500	5.9500	6.2500	-2.344%	42	4,817	+7.200%
2026-02-06	5.7000	6.7500	5.6000	6.4000	+20.755%	56	4,817	+4.688%
2026-02-05	5.6000	5.7500	5.3000	5.3000	-7.826%	53	4,838	+26.415%
2026-02-04	5.8500	5.9800	5.5000	5.7500	-2.542%	76	4,798	+16.522%
2026-02-03	5.7000	5.9000	5.5000	5.9000	+0.340%	371	4,774	+13.559%
2026-02-02	5.9500	6.0500	5.8800	5.8800	-3.607%	78	4,433	+13.946%
2026-01-30	6.3500	6.3500	5.9400	6.1000	-4.984%	112	4,436	+9.836%
2026-01-29	6.5500	6.5500	6.4200	6.4200	-0.465%	36	4,426	+4.361%
2026-01-28	6.5500	6.6000	6.3500	6.4500	+1.575%	1,169	4,390	+3.876%
2026-01-27	6.5000	6.5000	6.3400	6.3500	-6.618%	91	3,505	+5.512%
2026-01-26	6.9700	6.9700	6.7000	6.8000	-0.875%	14	3,497	-1.471%
2026-01-23	7.1000	7.1000	6.8500	6.8600	-5.898%	35	3,493	-2.332%
2026-01-22	7.5500	7.7800	7.2900	7.2900	-0.816%	35	3,488	-8.093%
2026-01-21	7.3500	7.3500	7.3500	7.3500	+3.960%	10	3,467	-8.844%
2026-01-20	7.0000	7.7000	6.6500	7.0700	-6.974%	396	3,457	-5.233%
2026-01-16	8.0200	8.0300	7.5000	7.6000	-4.040%	97	3,412	-11.842%
2026-01-15	8.1500	8.1500	7.9200	7.9200	-3.415%	55	3,412	-15.404%
2026-01-14	8.6000	8.8500	7.3500	8.2000	-12.766%	417	3,410	-18.293%
2026-01-13	9.5500	9.5500	9.4000	9.4000	-0.948%	3	3,082	-28.723%
2026-01-12	9.5600	9.5600	9.4900	9.4900	-1.146%	4	3,079	-29.399%
2026-01-09	10.4000	10.4000	9.6000	9.6000	-11.029%	7	3,077	-30.208%
2026-01-08	10.5000	10.7900	10.5000	10.7900	+0.653%	2	3,070	-37.905%
2026-01-07	10.8400	10.8400	10.7200	10.7200	+7.307%	3	3,068	-37.500%
2026-01-06	10.0000	10.0400	9.7000	9.9900	-2.537%	24	3,065	-32.933%
2026-01-05	10.2500	10.2500	10.2500	10.2500	+6.660%	1	3,077	-34.634%
2026-01-02	10.3000	10.9000	9.6100	9.6100	-8.910%	112	3,077	-30.281%
2025-12-31	10.1300	10.5500	10.1300	10.5500	+2.927%	14	3,002	-36.493%
2025-12-30	10.3600	10.3600	9.7500	10.2500	-8.889%	3	3,002	-34.634%
2025-12-29	11.3000	11.3000	11.2500	11.2500	-2.003%	5	3,002	-40.444%
2025-12-26	11.4300	11.4800	11.4300	11.4800	-0.174%	11	3,007	-41.638%
2025-12-23	11.4000	11.5000	11.2000	11.5000	-9.306%	45	3,006	-41.739%
2025-12-22	12.6800	12.6800	12.6800	12.6800	+2.672%	3	3,022	-47.161%
2025-12-19	11.0200	12.9900	11.0200	12.3500	+14.035%	272	3,022	-45.749%
2025-12-18	9.6300	10.8500	9.3000	10.8300	+25.930%	185	2,981	-38.135%
2025-12-17	9.0000	9.0000	8.6000	8.6000	-3.153%	103	2,975	-22.093%
2025-12-16	9.4500	9.4500	8.7000	8.8800	-6.526%	198	2,874	-24.550%
2025-12-15	9.2000	10.0000	9.2000	9.5000	+5.556%	26	2,781	-29.474%
2025-12-12	9.4000	10.2500	9.0000	9.0000	+16.129%	124	2,798	-25.556%
2025-12-11	8.1000	8.3500	7.2500	7.7500	-8.824%	198	2,779	-13.548%
2025-12-10	8.8000	9.1500	8.5000	8.5000	-3.409%	25	2,682	-21.176%
2025-12-09	8.3300	8.8000	8.3300	8.8000	+4.762%	20	2,661	-23.864%
2025-12-08	8.5400	8.5400	8.2500	8.4000	-7.182%	12	2,646	-20.238%
2025-12-05	9.0000	9.2000	8.9500	9.0500	+2.841%	29	2,638	-25.967%
2025-12-04	8.9500	9.0000	8.4800	8.8000	+6.667%	96	3,198	-23.864%
2025-12-03	8.1400	8.2500	8.1200	8.2500	-2.135%	16	2,647	-18.788%
2025-12-02	8.2000	8.5500	8.2000	8.4300	+1.689%	46	2,634	-20.522%
2025-12-01	8.3200	8.3200	8.2900	8.2900	+3.625%	11	2,604	-19.180%
2025-11-28	8.5000	8.5000	8.0000	8.0000	+5.960%	3	2,593	-16.250%
2025-11-26	7.1000	7.6500	7.1000	7.5500	+10.219%	36	2,580	-11.258%
2025-11-25	6.5000	6.8500	6.5000	6.8500	+3.008%	160	2,580	-2.190%
2025-11-24	6.3000	6.6500	6.3000	6.6500	+3.744%	18	2,465	+0.752%
2025-11-21	6.1000	6.5000	5.6600	6.4100	+3.387%	94	2,463	+4.524%
2025-11-20	6.6500	7.0000	6.2000	6.2000	-1.587%	1,005	2,445	+8.065%
2025-11-19	6.7000	6.7000	5.9000	6.3000	-3.077%	1,079	2,501	+6.349%
2025-11-18	6.3000	6.5000	6.3000	6.5000	+4.000%	585	2,176	+3.077%
2025-11-17	6.3500	6.7000	6.2500	6.2500	-7.407%	88	1,951	+7.200%
2025-11-14	7.0000	7.0000	6.4000	6.7500	-9.396%	161	1,938	-0.741%
2025-11-13	8.2500	8.2500	7.3600	7.4500	-8.025%	27	2,047	-10.067%
2025-11-12	8.7000	8.7000	7.6000	8.1000	-10.000%	237	2,047	-17.284%
2025-11-11	7.2500	9.0000	7.1000	9.0000	+25.000%	339	1,948	-25.556%
2025-11-10	6.3500	7.3400	5.9500	7.2000	+15.200%	326	1,817	-6.944%
2025-11-07	5.5000	6.3000	5.5000	6.2500	+4.167%	458	1,881	+7.200%
2025-11-06	6.3000	6.8000	5.5500	6.0000	-4.762%	108	1,861	+11.667%
2025-11-05	5.1500	6.7500	4.9500	6.3000	+43.182%	500	1,856	+6.349%
2025-11-04	4.6500	4.8000	4.4000	4.4000	-12.000%	301	2,165	+52.273%
2025-11-03	5.0000	5.0500	4.5500	5.0000	-5.660%	12	2,062	+34.000%
2025-10-31	5.0000	5.3000	5.0000	5.3000	+10.417%	50	2,062	+26.415%
2025-10-30	5.0000	5.0000	4.8000	4.8000	-11.111%	102	2,102	+39.583%
2025-10-29	5.3700	5.4500	5.2000	5.4000	+6.931%	596	2,104	+24.074%
2025-10-28	5.0000	5.1000	5.0000	5.0500	-0.980%	11	2,366	+32.673%
2025-10-27	4.8000	5.1500	4.7500	5.1000	+7.143%	63	2,394	+31.373%
2025-10-24	4.8000	4.9000	4.7000	4.7600	+2.146%	21	2,394	+40.756%
2025-10-23	4.6700	4.8000	4.6600	4.6600	-1.895%	37	2,388	+43.777%
2025-10-22	4.8400	4.8400	4.5700	4.7500	-3.061%	69	2,384	+41.053%
2025-10-21	5.9000	5.9000	4.8500	4.9000	+4.255%	1,281	2,335	+36.735%
2025-10-20	4.7500	4.7900	4.4800	4.7000	-1.053%	209	3,006	+42.553%
2025-10-17	4.8000	4.8000	4.7000	4.7500	-16.667%	14	2,849	+41.053%
2025-10-16	5.0500	5.7000	4.4200	5.7000	+11.328%	1,975	2,844	+17.544%
2025-10-15	4.9500	5.1400	4.9500	5.1200	+4.490%	126	899	+30.859%
2025-10-14	4.7000	4.9000	4.5000	4.9000	+1.031%	49	842	+36.735%
2025-10-13	4.6500	4.8500	4.6500	4.8500	+5.435%	135	801	+38.144%
2025-10-10	4.8500	5.0000	4.6000	4.6000	-2.128%	79	865	+45.652%
2025-10-09	4.8000	4.8000	4.6100	4.7000	-1.053%	181	790	+42.553%
2025-10-08	4.8200	4.9000	4.5500	4.7500	-3.061%	33	651	+41.053%
2025-10-07	5.1000	5.1500	4.8800	4.9000	-2.970%	140	624	+36.735%
2025-10-06	5.0000	5.2500	5.0000	5.0500	-1.559%	43	584	+32.673%
2025-10-03	5.0500	5.1300	4.8000	5.1300	0.000%	110	547	+30.604%
2025-10-02	5.0100	5.3000	4.8500	5.1300	-10.938%	143	519	+30.604%
2025-10-01	6.0000	6.0000	5.7600	5.7600	-2.373%	65	468	+16.319%
2025-09-30	6.3000	6.3000	5.0000	5.9000	-4.839%	87	512	+13.559%
2025-09-29	6.3500	6.4000	6.2000	6.2000	-5.918%	5	437	+8.065%
2025-09-26	6.7000	6.9000	6.5900	6.5900	-2.802%	8	435	+1.669%
2025-09-25	6.6000	6.7800	6.6000	6.7800	+4.308%	3	433	-1.180%
2025-09-24	6.4000	6.5000	6.3300	6.5000	0.000%	26	432	+3.077%
2025-09-23	6.3000	6.5000	6.1500	6.5000	+3.668%	17	433	+3.077%
2025-09-22	5.6000	6.3000	5.5900	6.2700	+14.000%	355	428	+6.858%
2025-09-19	5.6500	5.6500	5.3500	5.5000	-5.172%	129	233	+21.818%
2025-09-18	5.3500	6.0000	5.3500	5.8000	+6.422%	27	105	+15.517%
2025-09-17	5.6000	5.6000	5.4500	5.4500	-1.802%	33	78	+22.936%
2025-09-16	5.6000	5.8500	5.0500	5.5500	+9.901%	40	45	+20.721%
2025-09-15	5.2000	5.2000	5.0500	5.0500	0.000%	5	5	+32.673%