Dark

RIVN20280121C17
RIVN Jan 21 2028 17.00 Call (RIVN280121C00017000)
option OPRA

EOD

Jul 23, 2026

5.93-12.148%(-0.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.9300	5.9300	5.9300	5.9300	-12.148%	1	12,583	0.000%
2026-07-21	6.7500	6.7500	6.7500	6.7500	+3.211%	6	12,584	-12.148%
2026-07-20	6.5400	6.5400	6.5400	6.5400	+0.307%	1	12,578	-9.327%
2026-07-17	6.1400	6.7000	6.1400	6.5200	+2.194%	58	12,579	-9.049%
2026-07-16	6.5000	6.5000	6.2000	6.3800	-8.201%	95	12,576	-7.053%
2026-07-15	6.9500	6.9500	6.9500	6.9500	+1.757%	1	12,511	-14.676%
2026-07-14	6.8300	6.8300	6.8300	6.8300	+4.755%	2	12,512	-13.177%
2026-07-13	6.6200	6.6200	6.0500	6.5200	-7.779%	65	12,514	-9.049%
2026-07-10	7.5000	7.5000	7.0700	7.0700	-2.483%	20	12,529	-16.124%
2026-07-09	6.9500	7.3200	6.9500	7.2500	+19.835%	47	12,542	-18.207%
2026-07-08	5.6500	6.2000	5.6500	6.0500	-1.626%	7,353	12,537	-1.983%
2026-07-07	7.1000	7.1000	6.1500	6.1500	-30.114%	338	5,608	-3.577%
2026-07-06	8.4700	8.8000	8.4700	8.8000	+14.286%	28	5,304	-32.614%
2026-07-02	6.0000	8.5000	6.0000	7.7000	+14.583%	18	5,344	-22.987%
2026-07-01	6.7200	6.7200	6.7200	6.7200	+2.595%	10	5,344	-11.756%
2026-06-30	6.2900	6.5500	6.2600	6.5500	+3.968%	13	5,354	-9.466%
2026-06-29	6.0000	6.3000	6.0000	6.3000	+34.043%	50	5,364	-5.873%
2026-06-25	4.3000	4.7000	4.3000	4.7000	-8.203%	4	5,376	+26.170%
2026-06-23	5.1500	5.1700	5.1200	5.1200	-5.185%	34	5,378	+15.820%
2026-06-22	5.5200	5.5200	5.4000	5.4000	-10.150%	63	5,377	+9.815%
2026-06-18	6.0700	6.0700	6.0100	6.0100	+4.522%	10	5,380	-1.331%
2026-06-16	5.7500	5.7500	5.7500	5.7500	-13.534%	20	5,380	+3.130%
2026-06-15	6.6500	6.6500	6.6500	6.6500	+6.400%	1	4,899	-10.827%
2026-06-12	5.8000	6.3000	5.5800	6.2500	+19.048%	501	4,899	-5.120%
2026-06-10	5.6800	5.6800	5.2500	5.2500	-6.250%	21	4,899	+12.952%
2026-06-09	5.8000	5.8500	5.3500	5.6000	-16.790%	96	4,891	+5.893%
2026-06-08	6.8700	7.0000	6.7300	6.7300	+8.548%	77	4,945	-11.887%
2026-06-05	6.6000	6.8500	5.7500	6.2000	-14.483%	79	4,942	-4.355%
2026-06-04	7.4000	7.8600	7.2500	7.2500	-3.333%	33	4,913	-18.207%
2026-06-03	6.5500	7.5000	6.5500	7.5000	+7.143%	106	4,918	-20.933%
2026-06-02	6.4500	7.0000	6.4500	7.0000	+8.527%	22	4,983	-15.286%
2026-06-01	6.0000	7.0000	6.0000	6.4500	+5.738%	134	4,983	-8.062%
2026-05-29	5.7000	6.2500	5.7000	6.1000	+17.308%	81	4,959	-2.787%
2026-05-28	5.0000	5.2000	5.0000	5.2000	+6.122%	2	4,983	+14.038%
2026-05-27	4.9000	4.9400	4.8800	4.9000	+2.083%	9	4,985	+21.020%
2026-05-26	4.8000	4.8000	4.8000	4.8000	+1.480%	2	4,993	+23.542%
2026-05-22	4.6000	4.7300	4.5000	4.7300	+3.501%	30	4,995	+25.370%
2026-05-21	4.3500	4.7000	4.3500	4.5700	+12.840%	100	5,024	+29.759%
2026-05-20	3.8000	4.0500	3.8000	4.0500	+8.000%	2,082	5,024	+46.420%
2026-05-19	3.8000	3.8000	3.6200	3.7500	-7.407%	20	2,944	+58.133%
2026-05-18	4.0000	4.0500	3.8000	4.0500	-5.814%	15	2,944	+46.420%
2026-05-15	4.3200	4.4100	4.2200	4.3000	-9.664%	39	2,944	+37.907%
2026-05-14	4.5400	4.7600	4.5400	4.7600	+6.966%	13	2,921	+24.580%
2026-05-13	4.4500	4.4500	4.4500	4.4500	+7.229%	1	2,924	+33.258%
2026-05-12	4.2000	4.2000	4.1000	4.1500	0.000%	27	2,924	+42.892%
2026-05-11	4.3400	4.3400	4.1500	4.1500	-6.321%	151	2,924	+42.892%
2026-05-08	4.2000	4.4300	4.1400	4.4300	+0.682%	1,154	2,775	+33.860%
2026-05-07	4.4000	4.5000	4.4000	4.4000	-3.297%	24	1,720	+34.773%
2026-05-06	4.5300	4.6000	4.5000	4.5500	-7.143%	43	1,697	+30.330%
2026-05-05	4.8000	4.9000	4.5500	4.9000	+7.692%	31	1,678	+21.020%
2026-05-04	4.7000	4.8000	4.5500	4.5500	-9.000%	78	1,664	+30.330%
2026-05-01	5.3000	6.1500	5.0000	5.0000	-18.033%	72	1,591	+18.600%
2026-04-30	5.8300	6.2500	5.8300	6.1000	+5.172%	12	1,591	-2.787%
2026-04-29	5.8000	5.8000	5.8000	5.8000	0.000%	2	1,583	+2.241%
2026-04-28	5.9000	5.9000	5.7500	5.8000	-5.691%	15	1,585	+2.241%
2026-04-27	6.1500	6.1500	6.1500	6.1500	0.000%	2	1,577	-3.577%
2026-04-24	6.6000	6.6000	5.9500	6.1500	-7.100%	52	1,577	-3.577%
2026-04-23	7.1600	7.1600	6.6200	6.6200	-5.022%	2	1,539	-10.423%
2026-04-22	6.8500	7.0000	6.8500	6.9700	+10.635%	63	1,540	-14.921%
2026-04-21	6.3000	6.3000	6.3000	6.3000	-3.077%	5	1,584	-5.873%
2026-04-20	6.5000	6.5000	6.5000	6.5000	-0.763%	1	1,584	-8.769%
2026-04-17	6.8500	6.8800	6.5500	6.5500	+1.550%	11	1,583	-9.466%
2026-04-16	6.4500	6.4500	6.4500	6.4500	+7.500%	1	1,578	-8.062%
2026-04-15	5.8700	6.0000	5.8500	6.0000	+3.986%	6	1,577	-1.167%
2026-04-14	6.2800	6.2800	5.6200	5.7700	-1.029%	37	1,579	+2.773%
2026-04-13	5.3000	5.8300	5.3000	5.8300	+6.000%	5	1,552	+1.715%
2026-04-10	5.6500	5.6500	5.5000	5.5000	+1.476%	10	1,553	+7.818%
2026-04-08	5.3500	5.4600	5.1800	5.4200	+8.400%	66	1,558	+9.410%
2026-04-07	5.6000	5.6000	5.0000	5.0000	-6.015%	15	1,567	+18.600%
2026-04-06	5.3200	5.3200	5.3200	5.3200	-9.831%	2	1,557	+11.466%
2026-04-02	5.9000	5.9000	5.9000	5.9000	+6.306%	1	1,552	+0.508%
2026-04-01	5.3000	5.5500	5.3000	5.5500	+3.545%	5	1,552	+6.847%
2026-03-31	5.1500	5.8000	5.1500	5.3600	+7.200%	21	1,549	+10.634%
2026-03-30	5.5000	5.5000	5.0000	5.0000	-5.660%	24	1,541	+18.600%
2026-03-27	5.4000	5.4000	5.3000	5.3000	-4.847%	10	1,537	+11.887%
2026-03-26	5.5000	5.7900	5.5000	5.5700	-5.593%	89	1,527	+6.463%
2026-03-24	6.9000	6.9000	5.1000	5.9000	0.000%	65	1,439	+0.508%
2026-03-23	6.0500	6.0600	5.9000	5.9000	+7.273%	29	1,398	+0.508%
2026-03-20	5.5000	5.5000	5.5000	5.5000	-6.303%	15	1,387	+7.818%
2026-03-19	6.5000	6.5000	5.8700	5.8700	+10.755%	46	1,381	+1.022%
2026-03-16	5.3000	5.3000	5.3000	5.3000	-5.357%	1	1,338	+11.887%
2026-03-13	5.6000	5.6000	5.5500	5.6000	-1.582%	5	1,339	+5.893%
2026-03-12	5.9500	6.0000	5.6900	5.6900	-12.056%	21	1,341	+4.218%
2026-03-11	6.5000	6.5000	6.4700	6.4700	+8.194%	11	1,337	-8.346%
2026-03-09	6.0000	6.0000	5.9800	5.9800	+5.841%	53	1,337	-0.836%
2026-03-06	5.7700	5.7700	5.6500	5.6500	+5.805%	5	1,285	+4.956%
2026-03-05	5.3400	5.3400	5.3400	5.3400	-5.487%	1	1,286	+11.049%
2026-02-27	5.4000	5.6500	5.4000	5.6500	0.000%	4	1,286	+4.956%
2026-02-20	5.5000	5.6500	5.5000	5.6500	-5.833%	21	1,287	+4.956%
2026-02-19	6.2500	6.4000	6.0000	6.0000	-7.692%	4	1,286	-1.167%
2026-02-18	6.5000	6.5000	6.5000	6.5000	-10.959%	10	1,286	-8.769%
2026-02-17	7.3000	7.3000	7.3000	7.3000	-2.667%	2	1,286	-18.767%
2026-02-13	7.4500	7.6500	6.4500	7.5000	+43.678%	221	1,459	-20.933%
2026-02-12	5.2200	5.2200	5.2200	5.2200	-5.776%	10	1,459	+13.602%
2026-02-11	5.5400	5.5400	5.5400	5.5400	-5.299%	25	1,449	+7.040%
2026-02-10	5.6500	6.0300	5.6500	5.8500	+6.752%	131	1,424	+1.368%
2026-02-06	5.1500	5.4800	5.1500	5.4800	+8.730%	7	1,353	+8.212%
2026-02-05	5.0000	5.1000	5.0000	5.0400	+0.800%	36	1,354	+17.659%
2026-02-03	5.2000	5.3500	5.0000	5.0000	-7.749%	25	1,327	+18.600%
2026-02-02	5.4200	5.4200	5.4200	5.4200	+1.308%	5	1,307	+9.410%
2026-01-30	5.6500	5.6500	5.3100	5.3500	-8.076%	121	1,302	+10.841%
2026-01-29	5.8000	5.8300	5.6000	5.8200	-1.356%	22	1,318	+1.890%
2026-01-28	5.7500	5.9000	5.6000	5.9000	+2.787%	17	1,328	+0.508%
2026-01-27	6.0000	6.0000	5.6500	5.7400	-6.969%	82	1,322	+3.310%
2026-01-26	6.1000	6.1700	6.1000	6.1700	-2.987%	6	1,241	-3.890%
2026-01-23	6.6000	6.6000	6.2300	6.3600	-7.018%	16	1,235	-6.761%
2026-01-22	8.0000	8.0000	6.8000	6.8400	+1.937%	524	1,227	-13.304%
2026-01-21	6.5000	7.2500	6.4000	6.7100	+5.669%	520	1,622	-11.624%
2026-01-20	6.4000	7.0400	6.0200	6.3500	-5.926%	206	1,435	-6.614%
2026-01-16	7.0500	7.0500	6.7500	6.7500	-4.119%	52	1,410	-12.148%
2026-01-15	7.5000	7.5000	7.0400	7.0400	-2.222%	44	1,410	-15.767%
2026-01-14	7.8500	8.0000	6.6500	7.2000	-16.763%	173	1,406	-17.639%
2026-01-12	8.4000	8.8000	8.4000	8.6500	-1.705%	4	1,362	-31.445%
2026-01-09	9.7000	9.7000	8.8000	8.8000	-7.368%	54	1,364	-32.614%
2026-01-08	9.6500	9.9500	9.4500	9.5000	-2.564%	16	1,365	-37.579%
2026-01-07	9.7500	9.7500	9.7500	9.7500	+5.863%	18	1,365	-39.179%
2026-01-06	9.0000	9.2100	9.0000	9.2100	-3.155%	11	1,365	-35.613%
2026-01-05	9.5100	9.5100	9.5100	9.5100	+8.068%	3	1,363	-37.645%
2026-01-02	9.6000	9.8000	8.8000	8.8000	-5.681%	95	1,363	-32.614%
2025-12-31	9.3000	9.3300	9.3000	9.3300	+0.323%	2	1,361	-36.442%
2025-12-30	10.3300	10.3300	9.3000	9.3000	-11.005%	19	1,361	-36.237%
2025-12-29	10.4500	10.4500	10.4500	10.4500	-2.881%	4	1,352	-43.254%
2025-12-26	10.7600	10.7600	10.7600	10.7600	+1.223%	1	1,352	-44.888%
2025-12-23	10.6300	10.6300	10.6300	10.6300	-7.565%	3	1,351	-44.214%
2025-12-22	11.6000	11.6300	11.5000	11.5000	-4.167%	22	1,354	-48.435%
2025-12-19	10.6400	12.0000	10.3000	12.0000	+20.846%	198	1,375	-50.583%
2025-12-18	8.6700	10.0000	8.6700	9.9300	+21.840%	113	1,390	-40.282%
2025-12-17	8.7000	8.7000	7.9500	8.1500	-0.731%	242	1,330	-27.239%
2025-12-16	8.5000	8.5000	8.2100	8.2100	-7.022%	7	1,211	-27.771%
2025-12-15	8.9000	8.9000	8.7400	8.8300	+2.199%	43	1,210	-32.843%
2025-12-12	8.5000	9.4500	8.5000	8.6400	+25.217%	196	1,190	-31.366%
2025-12-11	7.4000	7.6000	6.4500	6.9000	-13.750%	104	1,068	-14.058%
2025-12-10	8.0300	8.3500	8.0000	8.0000	+3.896%	18	1,016	-25.875%
2025-12-09	7.7000	7.7000	7.7000	7.7000	+1.316%	1	1,003	-22.987%
2025-12-08	7.8000	7.8000	7.4700	7.6000	-8.982%	48	1,002	-21.974%
2025-12-05	8.3600	8.5000	8.2500	8.3500	+4.375%	55	1,009	-28.982%
2025-12-04	8.0000	8.0000	8.0000	8.0000	-1.235%	40	974	-25.875%
2025-12-03	7.0000	8.1000	7.0000	8.1000	+4.113%	66	994	-26.790%
2025-12-02	7.5000	7.7800	7.5000	7.7800	-1.643%	13	980	-23.779%
2025-12-01	7.4000	7.9100	7.4000	7.9100	+14.804%	234	978	-25.032%
2025-11-28	6.8400	6.8900	6.8400	6.8900	+1.026%	2	810	-13.933%
2025-11-26	6.3900	7.0500	6.3900	6.8200	+10.894%	13	802	-13.050%
2025-11-25	5.9000	6.1600	5.7000	6.1500	+2.500%	32	802	-3.577%
2025-11-24	5.7100	6.0000	5.7100	6.0000	+3.448%	9	797	-1.167%
2025-11-21	5.3000	5.8000	5.0500	5.8000	+7.407%	19	794	+2.241%
2025-11-20	6.3000	6.3000	5.3000	5.4000	-0.917%	707	777	+9.815%
2025-11-19	5.7000	5.7000	5.4500	5.4500	-10.948%	34	784	+8.807%
2025-11-18	6.1200	6.1200	6.1200	6.1200	+5.517%	1	756	-3.105%
2025-11-17	5.8000	5.8700	5.7000	5.8000	-1.861%	142	755	+2.241%
2025-11-14	6.2500	6.2600	5.9100	5.9100	-13.088%	34	759	+0.338%
2025-11-13	7.0200	7.0200	6.5600	6.8000	-9.333%	14	731	-12.794%
2025-11-12	7.4800	8.0000	6.8000	7.5000	-6.250%	39	726	-20.933%
2025-11-11	6.3500	8.0000	6.3500	8.0000	+24.031%	53	726	-25.875%
2025-11-10	5.8600	6.6100	5.5500	6.4500	+29.000%	143	726	-8.062%
2025-11-07	5.0500	5.0500	5.0000	5.0000	-9.091%	6	754	+18.600%
2025-11-06	5.6700	5.9000	4.9300	5.5000	-3.509%	38	749	+7.818%
2025-11-05	4.8500	6.0500	4.8500	5.7000	+46.154%	145	740	+4.035%
2025-11-04	4.1500	4.1500	3.9000	3.9000	-9.302%	62	652	+52.051%
2025-11-03	4.5000	4.6000	4.3000	4.3000	-3.371%	31	670	+37.907%
2025-10-31	4.2500	4.4500	4.2500	4.4500	+2.299%	12	670	+33.258%
2025-10-30	3.9000	4.4000	3.9000	4.3500	-3.333%	16	671	+36.322%
2025-10-29	4.5500	4.5500	4.5000	4.5000	0.000%	39	674	+31.778%
2025-10-28	4.4500	4.5000	4.2000	4.5000	-2.174%	3	675	+31.778%
2025-10-27	4.0000	4.6000	4.0000	4.6000	+9.524%	8	680	+28.913%
2025-10-24	4.2000	4.2000	4.2000	4.2000	+0.962%	25	680	+41.190%
2025-10-23	4.0400	4.2500	4.0400	4.1600	+1.463%	13	678	+42.548%
2025-10-22	4.1000	4.1000	4.1000	4.1000	-7.240%	1	685	+44.634%
2025-10-21	4.1500	4.7000	4.1500	4.4200	+10.500%	20	685	+34.163%
2025-10-20	4.2000	4.2000	4.0000	4.0000	-3.614%	30	674	+48.250%
2025-10-17	4.3500	4.3500	4.1500	4.1500	-9.783%	21	689	+42.892%
2025-10-15	4.2500	4.8000	4.2500	4.6000	+15.000%	1,699	675	+28.913%
2025-10-14	4.0000	4.0100	3.8500	4.0000	-4.762%	23	2,051	+48.250%
2025-10-13	4.1500	4.2500	4.1500	4.2000	+3.448%	17	2,031	+41.190%
2025-10-10	4.2500	4.2500	4.0400	4.0600	-0.246%	126	2,026	+46.059%
2025-10-09	4.1000	4.2000	4.0000	4.0700	-4.009%	1,786	2,133	+45.700%
2025-10-08	4.2500	4.2600	4.2400	4.2400	-4.072%	6	644	+39.858%
2025-10-07	4.4200	4.4200	4.4200	4.4200	-1.778%	1	641	+34.163%
2025-10-06	4.5500	4.6500	4.5000	4.5000	+3.448%	26	642	+31.778%
2025-10-03	4.5800	4.5800	4.2500	4.3500	-1.806%	38	616	+36.322%
2025-10-02	4.4500	4.5500	4.3000	4.4300	-16.415%	404	593	+33.860%
2025-10-01	5.3500	5.3500	5.2500	5.3000	-8.621%	3	224	+11.887%
2025-09-30	5.6500	5.8000	5.0800	5.8000	+4.505%	29	225	+2.241%
2025-09-29	5.5500	5.5500	5.5500	5.5500	-4.310%	5	197	+6.847%
2025-09-26	5.9000	6.1000	5.8000	5.8000	-1.361%	13	192	+2.241%
2025-09-25	5.5500	6.1000	5.5500	5.8800	-0.508%	9	192	+0.850%
2025-09-24	5.6000	5.9500	5.5100	5.9100	+3.684%	36	185	+0.338%
2025-09-23	5.5000	5.7500	5.5000	5.7000	+1.786%	42	151	+4.035%
2025-09-22	4.8600	5.6000	4.8600	5.6000	+20.172%	28	119	+5.893%
2025-09-19	4.8000	4.9700	4.5700	4.6600	-2.917%	7	93	+27.253%
2025-09-17	4.8000	4.8000	4.8000	4.8000	-4.000%	1	88	+23.542%
2025-09-16	4.7100	5.0000	4.7100	5.0000	+13.636%	71	87	+18.600%
2025-09-15	4.4000	4.4000	4.4000	4.4000	0.000%	16	16	+34.773%