Dark

RIVN20280121C20
RIVN Jan 21 2028 20.00 Call (RIVN280121C00020000)
option OPRA

EOD

Jul 23, 2026

5.05-8.182%(-0.45)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.5500	5.5500	4.9000	5.0500	-8.182%	105	18,586	0.000%
2026-07-22	5.7000	5.7000	5.5000	5.5000	-4.348%	21	18,558	-8.182%
2026-07-21	5.7500	5.7500	5.7500	5.7500	+0.877%	57	18,547	-12.174%
2026-07-20	5.8600	5.8600	5.6500	5.7000	+2.703%	14	18,596	-11.404%
2026-07-17	5.2500	5.6000	5.2500	5.5500	+1.093%	40	18,599	-9.009%
2026-07-16	5.9500	5.9500	5.2000	5.4900	-9.256%	211	18,611	-8.015%
2026-07-15	6.2500	6.6100	6.0000	6.0500	+8.618%	170	18,518	-16.529%
2026-07-14	5.8000	5.8000	5.3200	5.5700	-0.536%	193	18,472	-9.336%
2026-07-13	5.9000	5.9500	5.5000	5.6000	-6.667%	255	18,453	-9.821%
2026-07-10	6.5000	6.7100	6.0000	6.0000	-4.000%	2,089	18,470	-15.833%
2026-07-09	5.7100	6.2500	5.7100	6.2500	+17.925%	31	16,811	-19.200%
2026-07-08	4.7000	5.3400	4.7000	5.3000	+1.923%	487	16,818	-4.717%
2026-07-07	5.5000	6.3000	5.2000	5.2000	-32.468%	490	17,082	-2.885%
2026-07-06	6.6500	7.7000	6.6500	7.7000	+16.667%	153	16,732	-34.416%
2026-07-02	6.3000	7.6000	6.1100	6.6000	+16.814%	1,620	17,114	-23.485%
2026-07-01	5.7000	6.0000	5.6500	5.6500	-2.586%	18	17,114	-10.619%
2026-06-30	5.2500	5.8600	5.2500	5.8000	+12.621%	95	17,129	-12.931%
2026-06-29	4.8600	5.3000	4.8000	5.1500	+14.955%	52	17,188	-1.942%
2026-06-26	4.0000	4.5000	4.0000	4.4800	+7.952%	5	17,202	+12.723%
2026-06-25	4.0700	4.1500	3.8600	4.1500	+5.063%	33	17,205	+21.687%
2026-06-24	4.2500	4.3500	3.8500	3.9500	-7.059%	78	17,197	+27.848%
2026-06-23	4.3500	4.4200	4.1500	4.2500	-3.409%	29	17,239	+18.824%
2026-06-22	4.8000	4.8200	4.4000	4.4000	-15.385%	44	17,233	+14.773%
2026-06-18	5.3000	5.3000	5.0500	5.2000	-5.455%	391	17,008	-2.885%
2026-06-17	5.1000	5.5000	5.1000	5.5000	+10.000%	10	17,008	-8.182%
2026-06-16	5.3000	5.3000	4.9000	5.0000	-9.091%	133	17,008	+1.000%
2026-06-15	5.5000	5.7500	5.4400	5.5000	+1.289%	125	16,990	-8.182%
2026-06-12	5.0400	5.4300	4.6500	5.4300	+19.341%	211	16,990	-6.998%
2026-06-11	4.2000	4.6000	4.2000	4.5500	+8.333%	26	16,990	+10.989%
2026-06-10	4.7900	4.7900	4.2000	4.2000	-12.134%	1,837	17,003	+20.238%
2026-06-09	5.1000	5.1500	4.5000	4.7800	-14.337%	72	15,534	+5.649%
2026-06-08	5.9200	6.0000	5.5500	5.5800	+7.308%	35	15,515	-9.498%
2026-06-05	6.1300	6.1300	5.1500	5.2000	-18.110%	406	15,506	-2.885%
2026-06-04	6.2000	6.7500	6.2000	6.3500	-2.607%	82	15,555	-20.472%
2026-06-03	5.9000	6.7500	5.9000	6.5200	+11.453%	908	15,595	-22.546%
2026-06-02	5.5500	6.1500	5.5000	5.8500	+4.464%	1,135	15,778	-13.675%
2026-06-01	5.3000	5.8000	5.2000	5.6000	+10.236%	2,644	16,831	-9.821%
2026-05-29	4.4200	5.3500	4.4000	5.0800	+16.782%	110	14,462	-0.591%
2026-05-28	4.1500	4.5000	4.1500	4.3500	+6.098%	105	14,475	+16.092%
2026-05-27	4.0000	4.2700	4.0000	4.1000	+3.797%	78	14,442	+23.171%
2026-05-26	3.9000	4.2000	3.9000	3.9500	+1.282%	53	14,471	+27.848%
2026-05-22	3.8500	3.9400	3.8500	3.9000	+6.849%	9	14,503	+29.487%
2026-05-21	3.6500	3.8500	3.5900	3.6500	+2.817%	184	14,505	+38.356%
2026-05-20	3.0400	3.5500	3.0400	3.5500	+12.698%	80	14,505	+42.254%
2026-05-19	3.1500	3.2000	3.0000	3.1500	-2.477%	789	14,107	+60.317%
2026-05-18	3.5000	3.5000	3.2000	3.2300	-10.278%	200	14,107	+56.347%
2026-05-15	3.6000	3.7500	3.5000	3.6000	-8.861%	179	14,107	+40.278%
2026-05-14	3.7500	4.2000	3.7500	3.9500	+5.333%	77	13,993	+27.848%
2026-05-13	3.5000	3.9500	3.4700	3.7500	+7.143%	505	14,020	+34.667%
2026-05-12	3.5500	3.9000	3.3200	3.5000	0.000%	241	14,020	+44.286%
2026-05-11	3.5800	3.7500	3.5000	3.5000	-3.581%	148	14,020	+44.286%
2026-05-08	3.6500	3.6500	3.4000	3.6300	+0.276%	323	13,759	+39.118%
2026-05-07	3.7000	3.7400	3.6000	3.6200	-7.179%	233	13,451	+39.503%
2026-05-06	3.8500	3.9000	3.7400	3.9000	+1.299%	433	13,564	+29.487%
2026-05-05	3.8500	4.3000	3.8500	3.8500	-1.282%	151	13,464	+31.169%
2026-05-04	4.0000	4.1500	3.8000	3.9000	-7.143%	409	13,518	+29.487%
2026-05-01	4.5000	4.8000	4.2000	4.2000	-20.755%	326	13,217	+20.238%
2026-04-30	4.9800	5.3200	4.7000	5.3000	+8.163%	58	13,217	-4.717%
2026-04-29	4.9200	4.9700	4.8700	4.9000	-1.210%	35	13,178	+3.061%
2026-04-28	5.2000	5.2000	4.9000	4.9600	-7.290%	27	13,149	+1.815%
2026-04-27	5.2500	5.5500	5.2500	5.3500	+2.885%	8	13,151	-5.607%
2026-04-24	5.2500	5.3500	5.0000	5.2000	-5.455%	68	13,145	-2.885%
2026-04-23	6.3500	6.3500	5.4300	5.5000	-12.000%	25	13,106	-8.182%
2026-04-22	5.8000	6.2500	5.7500	6.2500	+12.613%	1,292	13,098	-19.200%
2026-04-21	5.7100	5.7500	5.4200	5.5500	+1.835%	367	11,848	-9.009%
2026-04-20	5.4000	5.6000	5.4000	5.4500	-1.802%	84	12,138	-7.339%
2026-04-17	5.8000	6.0300	5.3500	5.5500	+1.648%	234	12,141	-9.009%
2026-04-16	5.2500	5.5500	5.1500	5.4600	+6.019%	855	12,220	-7.509%
2026-04-15	4.9000	5.1500	4.9000	5.1500	+1.980%	381	11,465	-1.942%
2026-04-14	5.2200	5.2200	4.8000	5.0500	+5.208%	48	11,089	0.000%
2026-04-13	4.5500	4.8100	4.5500	4.8000	+6.667%	20	11,078	+5.208%
2026-04-10	4.5500	4.7400	4.4800	4.5000	-0.662%	99	11,083	+12.222%
2026-04-09	4.3500	4.5500	4.2500	4.5300	+2.027%	82	11,037	+11.479%
2026-04-08	4.8000	4.8000	4.3600	4.4400	+3.981%	104	11,033	+13.739%
2026-04-07	4.7500	4.7500	4.1000	4.2700	-7.576%	174	11,021	+18.267%
2026-04-06	4.7900	4.8400	4.5000	4.6200	-0.645%	54	11,017	+9.307%
2026-04-02	4.7000	4.7000	4.3600	4.6500	+3.333%	194	11,053	+8.602%
2026-04-01	5.3000	5.3000	4.4000	4.5000	-0.222%	122	11,053	+12.222%
2026-03-31	4.2500	4.5200	4.2500	4.5100	+4.884%	78	11,055	+11.973%
2026-03-30	4.5000	4.5500	4.2000	4.3000	-2.273%	360	11,014	+17.442%
2026-03-27	4.6000	4.8600	4.4000	4.4000	-5.376%	224	11,166	+14.773%
2026-03-26	4.7100	4.8200	4.6500	4.6500	-5.295%	32	11,231	+8.602%
2026-03-25	5.3000	5.3000	4.8500	4.9100	-2.386%	110	11,238	+2.851%
2026-03-24	4.9000	5.0300	4.7000	5.0300	+0.600%	13	11,238	+0.398%
2026-03-23	4.8000	5.8000	4.8000	5.0000	+13.636%	25	11,236	+1.000%
2026-03-20	4.6000	5.0500	4.4000	4.4000	-20.578%	45	11,225	+14.773%
2026-03-19	5.5000	6.0000	4.9500	5.5400	+12.146%	234	11,193	-8.845%
2026-03-18	5.0000	5.0000	4.7900	4.9400	-1.984%	20	11,194	+2.227%
2026-03-17	4.9500	5.0400	4.8700	5.0400	+7.234%	84	11,195	+0.198%
2026-03-16	4.5000	4.7700	4.5000	4.7000	+4.677%	101	11,199	+7.447%
2026-03-13	4.7500	4.7500	4.4900	4.4900	-6.458%	168	11,202	+12.472%
2026-03-12	5.4000	5.4100	4.8000	4.8000	-11.602%	17	11,148	+5.208%
2026-03-11	5.5500	5.7000	5.3500	5.4300	-4.737%	11	11,150	-6.998%
2026-03-10	5.9800	6.0000	5.7000	5.7000	+9.615%	246	11,151	-11.404%
2026-03-09	5.0000	5.2000	5.0000	5.2000	+6.122%	33	11,033	-2.885%
2026-03-06	4.9000	4.9000	4.7500	4.9000	+5.832%	53	11,035	+3.061%
2026-03-05	4.5000	4.6900	4.5000	4.6300	+0.652%	67	11,032	+9.071%
2026-03-04	4.7700	4.7700	4.5000	4.6000	-4.167%	73	11,029	+9.783%
2026-03-03	4.8000	4.8000	4.8000	4.8000	+4.348%	1	11,018	+5.208%
2026-03-02	4.6000	4.7400	4.6000	4.6000	-3.158%	22	11,017	+9.783%
2026-02-27	4.7500	4.7500	4.7000	4.7500	-5.000%	14	11,007	+6.316%
2026-02-26	5.1500	5.1500	4.8900	5.0000	+3.093%	31	11,005	+1.000%
2026-02-25	5.1500	5.1500	4.8500	4.8500	+1.042%	62	11,012	+4.124%
2026-02-24	4.8000	5.0000	4.8000	4.8000	+3.226%	404	11,012	+5.208%
2026-02-23	5.2300	5.2300	4.6500	4.6500	-3.926%	25	11,006	+8.602%
2026-02-20	4.8400	4.8400	4.8400	4.8400	-3.968%	1	11,018	+4.339%
2026-02-19	5.3000	5.3000	4.9000	5.0400	-11.268%	182	11,018	+0.198%
2026-02-18	5.9500	6.0300	5.6500	5.6800	-2.405%	34	10,933	-11.092%
2026-02-17	6.4300	6.4500	5.8000	5.8200	-9.767%	22	10,934	-13.230%
2026-02-13	6.5000	7.0000	5.7000	6.4500	+51.765%	4,855	9,472	-21.705%
2026-02-12	4.7000	4.7000	4.2500	4.2500	-6.593%	44	9,472	+18.824%
2026-02-11	4.8500	4.8500	4.5500	4.5500	-8.081%	9	9,462	+10.989%
2026-02-10	5.2000	5.3000	4.9500	4.9500	+6.452%	749	9,458	+2.020%
2026-02-09	4.9500	4.9500	4.4500	4.6500	-3.125%	82	8,720	+8.602%
2026-02-06	4.1400	4.8000	4.1400	4.8000	+20.000%	37	8,680	+5.208%
2026-02-05	4.3500	4.3500	3.2000	4.0000	-10.112%	27	8,664	+26.250%
2026-02-04	4.4600	4.5500	4.3000	4.4500	+3.488%	27	8,654	+13.483%
2026-02-03	4.5000	4.6500	4.2500	4.3000	-5.495%	59	8,653	+17.442%
2026-02-02	4.6500	4.7000	4.4000	4.5500	-1.087%	35	8,635	+10.989%
2026-01-30	4.8500	4.9500	4.5500	4.6000	-8.911%	42	8,641	+9.783%
2026-01-29	5.0000	5.2000	4.8500	5.0500	+3.061%	56	8,640	0.000%
2026-01-28	4.9800	4.9800	4.9000	4.9000	+1.031%	37	8,589	+3.061%
2026-01-27	5.2000	5.2000	4.7500	4.8500	-6.731%	110	8,569	+4.124%
2026-01-26	5.2000	5.3000	5.2000	5.2000	-1.887%	123	8,564	-2.885%
2026-01-23	5.6000	5.7500	5.3000	5.3000	-9.402%	165	8,463	-4.717%
2026-01-22	5.8500	6.0000	5.8000	5.8500	-4.878%	82	8,433	-13.675%
2026-01-21	5.6800	6.1500	5.5000	6.1500	+11.818%	236	8,384	-17.886%
2026-01-20	5.7500	5.8000	5.4000	5.5000	-5.983%	370	8,459	-8.182%
2026-01-16	6.1000	6.1000	5.8500	5.8500	-4.878%	50	8,257	-13.675%
2026-01-15	6.6000	6.6000	6.1500	6.1500	-4.651%	89	8,257	-17.886%
2026-01-14	7.0000	7.0000	6.3000	6.4500	-15.132%	316	8,173	-21.705%
2026-01-13	7.6200	7.7400	7.4000	7.6000	-2.188%	19	8,105	-33.553%
2026-01-12	7.5500	7.8000	7.5500	7.7700	+0.909%	8	10,108	-35.006%
2026-01-09	8.2500	8.2500	7.6500	7.7000	-10.152%	2,026	7,105	-34.416%
2026-01-08	8.5000	8.6500	8.4700	8.5700	+0.824%	4	6,503	-41.074%
2026-01-07	7.5000	8.6700	7.5000	8.5000	+4.294%	41	6,503	-40.588%
2026-01-06	8.2500	8.2800	7.5000	8.1500	-2.395%	29	6,497	-38.037%
2026-01-05	7.9500	8.4500	7.9500	8.3500	+8.724%	9	6,492	-39.521%
2026-01-02	8.9000	8.9000	7.6800	7.6800	-7.803%	29	6,492	-34.245%
2025-12-31	8.4500	8.4500	8.3300	8.3300	+1.585%	232	6,486	-39.376%
2025-12-30	8.8000	8.8000	7.8500	8.2000	-11.638%	76	6,486	-38.415%
2025-12-29	8.8700	9.2800	8.8000	9.2800	+0.870%	10	6,435	-45.582%
2025-12-26	9.3500	9.3800	9.2000	9.2000	-4.663%	10	6,432	-45.109%
2025-12-24	9.5500	9.6500	9.5500	9.6500	+6.278%	22	6,449	-47.668%
2025-12-23	8.4000	9.5000	8.4000	9.0800	-10.542%	65	6,449	-44.383%
2025-12-22	10.4500	10.8500	10.1500	10.1500	-5.581%	118	6,463	-50.246%
2025-12-19	9.1300	10.7500	8.7000	10.7500	+19.444%	303	6,458	-53.023%
2025-12-18	7.5000	9.0000	7.4000	9.0000	+29.870%	190	6,419	-43.889%
2025-12-17	7.5000	7.5000	6.9300	6.9300	-4.017%	16	6,312	-27.128%
2025-12-16	8.0000	8.0000	6.9500	7.2200	-10.311%	102	6,303	-30.055%
2025-12-15	7.4500	8.3000	7.2500	8.0500	+9.079%	1,117	6,309	-37.267%
2025-12-12	7.2000	8.3000	7.2000	7.3800	+20.984%	909	5,333	-31.572%
2025-12-11	6.6000	6.6000	5.7500	6.1000	-12.857%	380	5,649	-17.213%
2025-12-10	6.9000	7.4500	6.9000	7.0000	+2.941%	402	5,324	-27.857%
2025-12-09	6.8500	7.0000	6.7000	6.8000	+1.493%	61	5,010	-25.735%
2025-12-08	7.0000	7.0000	6.4500	6.7000	-11.842%	1,491	4,975	-24.627%
2025-12-05	7.3500	7.6500	7.1500	7.6000	+7.801%	58	4,582	-33.553%
2025-12-04	7.1500	7.5500	6.7500	7.0500	+3.676%	621	4,541	-28.369%
2025-12-02	6.7000	7.0000	6.5000	6.8000	+0.295%	56	4,323	-25.735%
2025-12-01	6.1300	7.1000	6.1300	6.7800	+6.772%	748	4,317	-25.516%
2025-11-28	6.0000	6.5000	6.0000	6.3500	+9.483%	12	3,663	-20.472%
2025-11-26	5.2000	6.7500	5.2000	5.8000	+5.455%	34	3,625	-12.931%
2025-11-25	5.2000	5.5000	5.2000	5.5000	+4.762%	404	3,625	-8.182%
2025-11-24	4.9500	5.2500	4.9300	5.2500	+5.000%	58	3,622	-3.810%
2025-11-21	4.9500	5.0000	4.4500	5.0000	+5.263%	316	3,632	+1.000%
2025-11-20	5.3500	5.5000	4.7500	4.7500	-5.000%	78	3,319	+6.316%
2025-11-19	4.9500	5.0000	4.7000	5.0000	-6.015%	59	3,312	+1.000%
2025-11-18	5.1000	5.4000	5.1000	5.3200	+6.400%	11	3,266	-5.075%
2025-11-17	5.0000	5.1900	4.9000	5.0000	-3.661%	86	3,257	+1.000%
2025-11-14	5.2000	5.4300	5.0500	5.1900	-14.498%	971	3,176	-2.697%
2025-11-13	6.6600	6.7000	5.7000	6.0700	-9.403%	179	2,336	-16.804%
2025-11-12	6.6500	6.8000	5.8500	6.7000	-1.471%	198	2,342	-24.627%
2025-11-11	5.4000	6.9000	5.4000	6.8000	+30.769%	666	2,171	-25.735%
2025-11-10	4.6500	5.7500	4.5900	5.2000	+13.043%	323	2,053	-2.885%
2025-11-07	4.1500	4.6000	4.1500	4.6000	0.000%	41	1,852	+9.783%
2025-11-06	4.5000	4.9000	4.1000	4.6000	-6.504%	2,156	1,832	+9.783%
2025-11-05	3.8000	5.2000	3.8000	4.9200	+49.091%	472	3,071	+2.642%
2025-11-04	3.6000	3.6000	3.2900	3.3000	-8.333%	146	3,010	+53.030%
2025-11-03	3.7000	3.8100	3.6000	3.6000	-7.216%	25	2,880	+40.278%
2025-10-31	3.5500	3.9500	3.5500	3.8800	+7.778%	142	2,880	+30.155%
2025-10-30	3.7000	3.7000	3.4000	3.6000	-6.494%	66	3,008	+40.278%
2025-10-29	3.8000	4.0000	3.8000	3.8500	0.000%	220	2,944	+31.169%
2025-10-28	3.9000	3.9000	3.6700	3.8500	+1.050%	16	3,154	+31.169%
2025-10-27	3.4500	3.8100	3.4000	3.8100	+12.389%	233	3,366	+32.546%
2025-10-24	3.5500	3.5500	3.3900	3.3900	-3.693%	32	3,366	+48.968%
2025-10-23	3.3500	3.5500	3.3500	3.5200	+3.529%	108	3,384	+43.466%
2025-10-22	3.3500	3.4000	3.3500	3.4000	-5.556%	11	3,379	+48.529%
2025-10-21	3.5000	3.7400	3.4000	3.6000	+2.857%	69	3,370	+40.278%
2025-10-20	3.4000	3.5000	3.3200	3.5000	0.000%	89	3,313	+44.286%
2025-10-17	3.3500	3.5000	3.3500	3.5000	+2.941%	13	3,235	+44.286%
2025-10-16	3.5800	3.6500	3.4000	3.4000	-7.357%	144	3,225	+48.529%
2025-10-15	3.4800	3.7700	3.4800	3.6700	+3.380%	71	3,116	+37.602%
2025-10-14	3.4500	3.5800	3.3000	3.5500	-11.250%	238	3,117	+42.254%
2025-10-13	3.4400	4.0000	3.4400	4.0000	+19.403%	198	2,944	+26.250%
2025-10-10	3.5000	3.5000	3.3500	3.3500	-2.616%	387	3,012	+50.746%
2025-10-09	3.5000	3.5000	3.3500	3.4400	+0.292%	425	2,967	+46.802%
2025-10-08	3.6000	3.6000	3.4000	3.4300	-7.297%	150	2,623	+47.230%
2025-10-07	3.7000	3.8000	3.5600	3.7000	0.000%	90	2,485	+36.486%
2025-10-06	3.8000	3.8000	3.7000	3.7000	0.000%	127	2,522	+36.486%
2025-10-03	3.8000	3.8000	3.5400	3.7000	-2.632%	446	2,449	+36.486%
2025-10-02	4.0000	4.0000	3.5100	3.8000	-11.628%	1,707	2,069	+32.895%
2025-10-01	4.4500	4.4500	4.3000	4.3000	-1.149%	53	685	+17.442%
2025-09-30	4.5500	4.5500	4.2000	4.3500	-8.421%	26	636	+16.092%
2025-09-29	4.4500	4.7500	4.4500	4.7500	-2.062%	152	627	+6.316%
2025-09-26	5.1500	5.1500	4.8500	4.8500	-2.610%	302	627	+4.124%
2025-09-25	5.0000	5.1500	4.7000	4.9800	-0.400%	922	827	+1.406%
2025-09-24	4.8500	5.2500	4.4500	5.0000	+5.263%	569	836	+1.000%
2025-09-23	4.5000	4.7500	4.5000	4.7500	+2.151%	2	275	+6.316%
2025-09-22	4.4000	4.7000	4.3000	4.6500	+14.815%	227	273	+8.602%
2025-09-19	4.0000	4.0500	3.9000	4.0500	-5.814%	9	52	+24.691%
2025-09-18	4.0000	4.3100	4.0000	4.3000	+16.216%	10	51	+17.442%
2025-09-17	4.0500	4.0600	3.7000	3.7000	-9.756%	79	47	+36.486%
2025-09-16	4.0000	4.1000	3.7600	4.1000	+15.493%	19	38	+23.171%
2025-09-15	3.6500	3.6500	3.5500	3.5500	0.000%	19	19	+42.254%