Dark

RIVN20280121C22
RIVN Jan 21 2028 22.00 Call (RIVN280121C00022000)
option OPRA

EOD

Oct 1, 2026

2.63-4.710%(-0.13)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6400	2.7100	2.5900	2.6300	-4.710%	209	1,846	0.000%
2026-09-30	2.7800	2.7800	2.7300	2.7600	-3.497%	5	1,844	-4.710%
2026-09-29	2.6500	2.8900	2.6500	2.8600	+9.160%	5	1,843	-8.042%
2026-09-28	2.9200	2.9200	2.6200	2.6200	-12.081%	29	1,845	+0.382%
2026-09-25	2.9400	2.9800	2.9100	2.9800	+1.017%	26	1,831	-11.745%
2026-09-24	2.8200	3.0500	2.7600	2.9500	+6.115%	44	1,822	-10.847%
2026-09-23	2.7300	2.7800	2.7000	2.7800	-5.442%	59	1,789	-5.396%
2026-09-22	2.9400	2.9400	2.9400	2.9400	-3.922%	3	1,838	-10.544%
2026-09-21	3.0600	3.0600	3.0600	3.0600	+5.517%	50	1,835	-14.052%
2026-09-18	2.9000	2.9000	2.9000	2.9000	+2.473%	10	1,785	-9.310%
2026-09-16	2.8300	2.8300	2.8300	2.8300	-13.190%	1	1,785	-7.067%
2026-09-15	3.2000	3.2600	3.2000	3.2600	-3.264%	181	1,785	-19.325%
2026-09-14	3.4500	3.4500	3.3700	3.3700	-5.866%	23	1,674	-21.958%
2026-09-11	3.5800	3.5800	3.5800	3.5800	+4.678%	2	1,675	-26.536%
2026-09-10	3.3200	3.4200	3.3200	3.4200	-4.469%	5	1,674	-23.099%
2026-09-09	3.5800	3.5800	3.5800	3.5800	+3.768%	5	1,670	-26.536%
2026-09-03	3.4500	3.4500	3.4000	3.4500	+4.545%	34	1,665	-23.768%
2026-09-02	3.3500	3.3500	3.3000	3.3000	+3.125%	30	1,674	-20.303%
2026-09-01	3.2500	3.3100	3.2000	3.2000	-11.111%	5	1,649	-17.813%
2026-08-31	3.6000	3.6000	3.6000	3.6000	-14.286%	5	1,652	-26.944%
2026-08-21	4.0200	4.2500	4.0200	4.2000	+21.739%	24	1,647	-37.381%
2026-08-20	3.6000	3.6000	3.4500	3.4500	+0.583%	39	1,647	-23.768%
2026-08-19	3.3000	3.4300	3.2600	3.4300	+18.276%	8	1,612	-23.324%
2026-08-18	2.9000	2.9000	2.9000	2.9000	-6.452%	1	1,607	-9.310%
2026-08-17	3.2000	3.2000	3.1000	3.1000	-10.920%	2	1,608	-15.161%
2026-08-14	3.5000	3.5000	3.4800	3.4800	-8.901%	4	1,608	-24.425%
2026-08-13	3.8200	3.8200	3.8200	3.8200	-4.738%	1	1,611	-31.152%
2026-08-11	3.9400	4.0100	3.9400	4.0100	+2.036%	3	1,611	-34.414%
2026-08-10	3.9300	3.9300	3.9300	3.9300	+1.289%	4	1,611	-33.079%
2026-08-07	3.6200	3.8800	3.6200	3.8800	+10.227%	5	1,607	-32.216%
2026-08-06	3.5500	3.5500	3.5200	3.5200	-3.562%	2	1,609	-25.284%
2026-08-05	3.8000	3.8000	3.6500	3.6500	-6.410%	5	1,609	-27.945%
2026-08-04	3.7500	3.9000	3.7500	3.9000	+6.849%	11	1,608	-32.564%
2026-08-03	3.6500	3.6500	3.6500	3.6500	-1.351%	1	1,604	-27.945%
2026-07-31	3.9500	3.9500	3.7000	3.7000	-17.778%	35	1,603	-28.919%
2026-07-30	4.5000	4.5000	4.5000	4.5000	+5.882%	100	1,612	-41.556%
2026-07-29	4.2500	4.2500	4.2500	4.2500	-10.526%	21	1,512	-38.118%
2026-07-23	4.7500	4.7500	4.7500	4.7500	-9.524%	2	1,512	-44.632%
2026-07-22	5.2500	5.2500	5.2500	5.2500	0.000%	50	1,513	-49.905%
2026-07-20	5.2500	5.2500	5.2500	5.2500	+2.941%	2	1,513	-49.905%
2026-07-17	5.1000	5.1000	5.1000	5.1000	+6.250%	3	1,513	-48.431%
2026-07-16	4.8000	4.8000	4.8000	4.8000	-20.661%	2	1,515	-45.208%
2026-07-15	6.0500	6.0500	6.0500	6.0500	+25.780%	1	1,515	-56.529%
2026-07-14	5.2800	5.2800	4.8100	4.8100	-5.686%	51	1,514	-45.322%
2026-07-13	4.9600	5.1000	4.9600	5.1000	-8.273%	11	1,463	-48.431%
2026-07-10	5.9500	5.9500	5.5600	5.5600	-0.537%	308	1,474	-52.698%
2026-07-09	5.5500	5.6000	5.5500	5.5900	+34.053%	5	1,174	-52.952%
2026-07-08	4.1700	4.1700	4.1700	4.1700	-16.600%	20	1,177	-36.930%
2026-07-07	5.5000	5.5000	5.0000	5.0000	-27.536%	4	1,157	-47.400%
2026-07-06	6.9000	6.9000	6.9000	6.9000	+8.661%	1	1,154	-61.884%
2026-07-02	6.5800	6.7000	5.8500	6.3500	+24.510%	495	1,146	-58.583%
2026-06-30	5.0500	5.1000	5.0500	5.1000	+8.511%	2	1,146	-48.431%
2026-06-29	4.7000	4.7000	4.7000	4.7000	+17.500%	1	1,147	-44.043%
2026-06-26	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,147	-34.250%
2026-06-25	3.4900	3.8000	3.4900	3.8000	-2.564%	17	1,147	-30.789%
2026-06-24	3.8100	3.9000	3.7900	3.9000	+2.632%	20	1,146	-32.564%
2026-06-23	3.9800	3.9800	3.8000	3.8000	-7.317%	7	1,151	-30.789%
2026-06-22	4.1000	4.1000	4.1000	4.1000	-21.154%	2	1,147	-35.854%
2026-06-17	5.2000	5.2000	5.2000	5.2000	+5.691%	5	1,146	-49.423%
2026-06-12	4.9200	4.9200	4.9200	4.9200	+27.792%	2	1,146	-46.545%
2026-06-10	4.3500	4.3500	3.8500	3.8500	-11.494%	3	1,146	-31.688%
2026-06-09	4.3700	4.3700	4.3500	4.3500	-18.994%	3	1,148	-39.540%
2026-06-08	5.2500	5.3700	5.2500	5.3700	+1.321%	15	1,147	-51.024%
2026-06-05	5.2300	5.3000	4.6500	5.3000	-11.667%	23	1,161	-50.377%
2026-06-04	6.0000	6.0000	6.0000	6.0000	0.000%	1	1,167	-56.167%
2026-06-03	5.6000	6.0000	5.6000	6.0000	+10.092%	9	1,166	-56.167%
2026-06-02	5.1000	5.4600	5.1000	5.4500	+6.863%	5	1,170	-51.743%
2026-06-01	4.8500	5.1000	4.8500	5.1000	+13.333%	5	1,172	-48.431%
2026-05-29	4.5000	4.5000	4.5000	4.5000	+11.386%	1	1,172	-41.556%
2026-05-28	4.0400	4.0400	4.0400	4.0400	+6.596%	1	1,172	-34.901%
2026-05-27	3.7900	3.7900	3.7900	3.7900	+2.710%	4	1,172	-30.607%
2026-05-26	3.5500	3.6900	3.5500	3.6900	+5.128%	7	1,172	-28.726%
2026-05-22	3.5000	3.5700	3.5000	3.5100	+5.723%	7	1,176	-25.071%
2026-05-21	3.1500	3.3200	3.1500	3.3200	+7.792%	91	1,173	-20.783%
2026-05-20	3.0800	3.0800	3.0800	3.0800	+8.451%	1	1,173	-14.610%
2026-05-19	2.6800	2.8400	2.6600	2.8400	-3.729%	103	1,203	-7.394%
2026-05-18	2.9500	2.9500	2.9500	2.9500	-7.813%	10	1,203	-10.847%
2026-05-15	3.2500	3.3500	3.1500	3.2000	-10.615%	107	1,203	-17.813%
2026-05-14	3.4500	3.5800	3.4500	3.5800	-8.205%	5	1,173	-26.536%
2026-05-13	3.5500	3.9000	3.5500	3.9000	+34.483%	17	1,155	-32.564%
2026-05-12	3.1000	3.1000	2.9000	2.9000	-13.433%	13	1,155	-9.310%
2026-05-11	3.3500	3.3500	3.3500	3.3500	+1.515%	1	1,155	-21.493%
2026-05-08	3.0500	3.3000	3.0500	3.3000	+3.448%	5	1,155	-20.303%
2026-05-07	3.2000	3.3100	3.1900	3.1900	-4.776%	10	1,150	-17.555%
2026-05-06	3.4800	3.4800	3.3500	3.3500	-4.286%	2	1,146	-21.493%
2026-05-05	3.5000	3.5000	3.5000	3.5000	-1.961%	112	1,145	-24.857%
2026-05-04	3.5500	3.5700	3.5000	3.5700	-7.273%	59	1,045	-26.331%
2026-05-01	4.2600	4.2600	3.8000	3.8500	-17.026%	4	997	-31.688%
2026-04-30	4.6400	4.6400	4.6400	4.6400	+4.036%	2	997	-43.319%
2026-04-29	4.4600	4.4600	4.4600	4.4600	-0.668%	4	996	-41.031%
2026-04-28	4.5200	4.5200	4.4900	4.4900	-7.423%	2	998	-41.425%
2026-04-27	4.8500	4.8500	4.8500	4.8500	+1.042%	1	997	-45.773%
2026-04-24	4.7000	4.8000	3.8000	4.8000	-2.041%	4	996	-45.208%
2026-04-23	4.9000	4.9000	4.9000	4.9000	-10.909%	2	995	-46.327%
2026-04-22	5.5000	5.5500	5.5000	5.5000	+3.774%	5	995	-52.182%
2026-04-17	5.1000	5.3000	5.1000	5.3000	+9.504%	87	997	-50.377%
2026-04-16	4.9100	4.9100	4.8400	4.8400	+11.778%	2	922	-45.661%
2026-04-13	4.3300	4.3300	4.3300	4.3300	+1.882%	1	922	-39.261%
2026-04-10	4.2500	4.2500	4.2500	4.2500	+11.842%	10	923	-38.118%
2026-04-09	3.8000	3.8000	3.8000	3.8000	-1.299%	1	923	-30.789%
2026-04-07	4.1000	4.1000	3.7500	3.8500	-6.553%	141	924	-31.688%
2026-04-06	4.2600	4.3200	4.1000	4.1200	-1.905%	44	915	-36.165%
2026-04-02	4.2000	4.2000	4.2000	4.2000	+2.941%	1	914	-37.381%
2026-04-01	4.0800	4.0800	4.0800	4.0800	+0.246%	1	914	-35.539%
2026-03-31	4.0100	4.1000	3.9200	4.0700	+10.000%	209	914	-35.381%
2026-03-30	3.7000	3.7000	3.7000	3.7000	-7.500%	1	916	-28.919%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-3.614%	155	916	-34.250%
2026-03-26	4.1500	4.1500	4.1500	4.1500	+2.469%	3	912	-36.627%
2026-03-20	4.2000	4.2000	4.0500	4.0500	-7.534%	11	909	-35.062%
2026-03-19	5.0000	5.0000	4.3800	4.3800	+16.800%	118	919	-39.954%
2026-03-18	3.7500	3.7500	3.7500	3.7500	-9.201%	1	1,032	-29.867%
2026-03-16	4.1500	4.1500	4.1300	4.1300	-2.824%	21	1,032	-36.320%
2026-03-13	4.1000	4.3000	4.1000	4.2500	-9.574%	5	1,021	-38.118%
2026-03-12	4.7000	4.7000	4.7000	4.7000	-6.000%	2	1,025	-44.043%
2026-03-11	5.1500	5.1500	5.0000	5.0000	-3.846%	5	1,027	-47.400%
2026-03-10	5.2000	5.2000	5.2000	5.2000	+10.169%	6	1,030	-49.423%
2026-03-09	4.3000	4.7200	4.3000	4.7200	+4.656%	3	1,033	-44.280%
2026-03-06	4.5100	4.5100	4.5100	4.5100	+6.118%	1	1,032	-41.685%
2026-03-05	4.2500	4.2500	4.2500	4.2500	-7.609%	1	1,033	-38.118%
2026-03-04	4.6000	4.6000	4.6000	4.6000	+9.524%	1	1,032	-42.826%
2026-03-02	4.2000	4.2000	4.2000	4.2000	-7.895%	1	1,031	-37.381%
2026-02-26	4.5500	4.5600	4.5500	4.5600	+1.333%	4	1,032	-42.325%
2026-02-24	4.4200	4.5000	4.4200	4.5000	+5.882%	3	1,033	-41.556%
2026-02-23	4.2500	4.2500	4.2500	4.2500	-6.593%	1	1,031	-38.118%
2026-02-20	4.5500	4.5500	4.5500	4.5500	0.000%	5	1,032	-42.198%
2026-02-19	4.5500	4.5500	4.5500	4.5500	-9.000%	1	1,027	-42.198%
2026-02-18	5.3200	5.3200	5.0000	5.0000	-12.281%	9	1,026	-47.400%
2026-02-17	5.6000	5.7000	5.5000	5.7000	-5.000%	93	1,022	-53.860%
2026-02-13	5.6500	6.5000	5.4200	6.0000	+39.535%	568	864	-56.167%
2026-02-11	4.3000	4.3000	4.3000	4.3000	-6.926%	1	864	-38.837%
2026-02-10	4.6000	4.6200	4.6000	4.6200	+6.207%	3	864	-43.074%
2026-02-09	4.3500	4.3500	4.3500	4.3500	+14.776%	40	862	-39.540%
2026-02-06	3.7900	3.7900	3.7900	3.7900	+1.067%	2	827	-30.607%
2026-02-05	3.7500	3.7500	3.7500	3.7500	-3.846%	10	827	-29.867%
2026-02-03	3.8500	3.9000	3.8500	3.9000	-7.143%	8	827	-32.564%
2026-01-30	4.3500	4.3500	4.2000	4.2000	-16.832%	5	822	-37.381%
2026-01-26	5.0500	5.0500	5.0500	5.0500	-2.885%	1	817	-47.921%
2026-01-21	5.2000	5.2000	5.2000	5.2000	+4.208%	3	817	-49.423%
2026-01-20	4.9900	4.9900	4.9900	4.9900	-7.593%	3	817	-47.295%
2026-01-16	5.8000	5.8000	5.4000	5.4000	-6.087%	552	832	-51.296%
2026-01-15	5.9000	5.9000	5.7500	5.7500	0.000%	3	832	-54.261%
2026-01-14	6.2500	6.2500	5.7500	5.7500	-12.879%	4	831	-54.261%
2026-01-13	6.6000	6.6000	6.6000	6.6000	-8.333%	1	829	-60.152%
2026-01-12	7.2500	7.2500	7.2000	7.2000	+2.857%	76	830	-63.472%
2026-01-09	7.4000	7.7000	7.0000	7.0000	-10.256%	20	904	-62.429%
2026-01-08	7.7500	8.2000	7.7000	7.8000	+1.299%	247	922	-66.282%
2026-01-07	6.9000	7.7000	6.9000	7.7000	+4.762%	4	869	-65.844%
2026-01-06	7.3500	7.4000	7.3500	7.3500	-2.649%	7	869	-64.218%
2026-01-05	7.5500	7.5500	7.5500	7.5500	+4.861%	10	871	-65.166%
2026-01-02	8.2000	8.4500	7.2000	7.2000	-7.692%	14	871	-63.472%
2025-12-31	7.6500	7.8000	7.6500	7.8000	+4.000%	30	861	-66.282%
2025-12-30	8.0000	8.0000	7.5000	7.5000	-10.820%	5	861	-64.933%
2025-12-29	8.4100	8.4100	8.4100	8.4100	-2.209%	1	858	-68.728%
2025-12-26	8.8000	8.8000	8.6000	8.6000	-1.714%	4	858	-69.419%
2025-12-23	9.0000	9.0000	8.4500	8.7500	-5.405%	43	858	-69.943%
2025-12-22	9.9500	9.9500	9.2500	9.2500	-5.612%	114	869	-71.568%
2025-12-19	8.2100	10.0000	8.2100	9.8000	+28.947%	108	758	-73.163%
2025-12-18	6.9300	7.6000	6.9300	7.6000	+13.433%	5	692	-65.395%
2025-12-17	6.7200	6.7400	6.7000	6.7000	-11.258%	28	689	-60.746%
2025-12-15	7.1400	7.5500	7.1400	7.5500	+5.447%	75	666	-65.166%
2025-12-12	6.4000	7.8000	6.4000	7.1600	+24.956%	13	604	-63.268%
2025-12-11	6.0000	6.1000	5.4500	5.7300	-10.469%	25	607	-54.101%
2025-12-10	6.3800	6.6000	6.3800	6.4000	+1.911%	10	584	-58.906%
2025-12-09	6.2800	6.2800	6.2800	6.2800	+3.460%	1	575	-58.121%
2025-12-08	6.2500	6.2500	5.7800	6.0700	-6.615%	7	574	-56.672%
2025-12-05	6.5000	6.8000	6.5000	6.5000	+0.464%	7	571	-59.538%
2025-12-03	6.4700	6.4700	6.4700	6.4700	+2.698%	3	573	-59.351%
2025-12-02	6.0500	6.3500	6.0500	6.3000	+17.757%	5	570	-58.254%
2025-11-26	5.0000	5.3500	5.0000	5.3500	+9.184%	3	566	-50.841%
2025-11-25	4.7000	4.9000	4.7000	4.9000	+3.814%	7	566	-46.327%
2025-11-24	4.7200	4.7200	4.7200	4.7200	+2.609%	10	561	-44.280%
2025-11-21	4.6000	4.6000	4.6000	4.6000	+12.195%	50	561	-42.826%
2025-11-17	4.5500	4.5500	4.1000	4.1000	-13.319%	10	511	-35.854%
2025-11-14	4.8500	4.8500	4.7300	4.7300	-11.589%	15	510	-44.397%
2025-11-13	6.1000	6.1000	5.2900	5.3500	-6.140%	18	510	-50.841%
2025-11-12	5.9000	5.9500	5.4000	5.7000	-9.236%	35	507	-53.860%
2025-11-11	5.0400	7.0000	5.0400	6.2800	+29.218%	151	499	-58.121%
2025-11-10	4.5000	5.0500	4.2800	4.8600	+17.961%	29	506	-45.885%
2025-11-07	4.1200	4.1200	4.1200	4.1200	+2.233%	10	501	-36.165%
2025-11-06	4.2700	4.2700	3.8000	4.0300	-11.816%	6	491	-34.739%
2025-11-05	3.6500	4.5700	3.6500	4.5700	+54.915%	20	492	-42.451%
2025-11-04	3.1500	3.1500	2.9500	2.9500	-11.940%	120	498	-10.847%
2025-11-03	3.4500	3.4500	3.3500	3.3500	-2.332%	4	375	-21.493%
2025-10-31	3.4000	3.4500	3.4000	3.4300	+5.538%	84	375	-23.324%
2025-10-30	3.2200	3.2500	3.2200	3.2500	-9.722%	12	401	-19.077%
2025-10-29	3.5000	3.6000	3.5000	3.6000	+4.348%	20	412	-26.944%
2025-10-28	3.4500	3.4500	3.4500	3.4500	+1.471%	5	432	-23.768%
2025-10-27	3.2400	3.4000	3.2400	3.4000	+12.211%	41	476	-22.647%
2025-10-24	3.0500	3.1000	3.0000	3.0300	+0.664%	51	476	-13.201%
2025-10-23	3.0100	3.0100	3.0100	3.0100	+3.436%	1	425	-12.625%
2025-10-22	2.9100	2.9100	2.9100	2.9100	-11.818%	2	425	-9.622%
2025-10-21	3.0100	3.3000	3.0100	3.3000	+10.000%	12	427	-20.303%
2025-10-20	2.9800	3.0400	2.9800	3.0000	-10.448%	6	437	-12.333%
2025-10-16	3.3500	3.3500	3.3500	3.3500	+1.515%	100	435	-21.493%
2025-10-15	3.3000	3.3000	3.3000	3.3000	+5.096%	3	335	-20.303%
2025-10-14	3.1400	3.1400	3.1400	3.1400	+1.618%	3	336	-16.242%
2025-10-13	3.0900	3.0900	3.0900	3.0900	+3.000%	1	336	-14.887%
2025-10-10	3.1000	3.1000	3.0000	3.0000	-1.639%	6	336	-12.333%
2025-10-09	3.0700	3.1000	2.9200	3.0500	-1.613%	216	336	-13.770%
2025-10-08	3.1000	3.1500	3.1000	3.1000	-1.587%	41	348	-15.161%
2025-10-07	3.3500	3.4000	3.1500	3.1500	-7.353%	155	308	-16.508%
2025-10-06	3.4500	3.4500	3.4000	3.4000	+1.493%	43	174	-22.647%
2025-10-03	3.3500	3.4000	3.1000	3.3500	+4.688%	51	132	-21.493%
2025-10-02	3.3200	3.3200	3.2000	3.2000	-17.949%	11	82	-17.813%
2025-10-01	3.9000	3.9000	3.9000	3.9000	+2.632%	1	71	-32.564%
2025-09-30	4.0000	4.0000	3.7700	3.8000	-10.165%	17	71	-30.789%
2025-09-29	4.1400	4.2300	4.1400	4.2300	+5.750%	16	71	-37.825%
2025-09-26	4.0000	4.0000	4.0000	4.0000	-13.978%	10	55	-34.250%
2025-09-25	4.6500	4.6500	4.6500	4.6500	+2.198%	2	59	-43.441%
2025-09-24	4.0500	4.5500	4.0500	4.5500	+4.839%	7	57	-42.198%
2025-09-23	4.3400	4.3400	4.3400	4.3400	+4.578%	4	58	-39.401%
2025-09-22	3.9500	4.1500	3.9500	4.1500	+18.571%	12	56	-36.627%
2025-09-19	3.6000	3.6000	3.5000	3.5000	-10.256%	18	47	-24.857%
2025-09-18	3.6000	3.9000	3.6000	3.9000	+13.043%	33	47	-32.564%
2025-09-17	3.4500	3.4500	3.4500	3.4500	-5.479%	20	38	-23.768%
2025-09-16	3.3300	3.6500	3.3000	3.6500	0.000%	21	18	-27.945%