Dark

RIVN20280121C25
RIVN Jan 21 2028 25.00 Call (RIVN280121C00025000)
option OPRA

EOD

Jul 23, 2026

3.99-8.696%(-0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.9900	3.9900	3.9900	3.9900	-8.696%	1	13,169	0.000%
2026-07-22	4.6000	4.6000	4.3700	4.3700	-2.889%	23	13,168	-8.696%
2026-07-21	4.4500	4.5000	4.4400	4.5000	+0.223%	6	13,160	-11.333%
2026-07-20	4.4500	4.5300	4.4500	4.4900	+12.250%	10	13,159	-11.136%
2026-07-17	4.0000	4.0000	4.0000	4.0000	-1.235%	50	13,156	-0.250%
2026-07-16	4.1700	4.1900	4.0200	4.0500	-21.206%	18	13,167	-1.481%
2026-07-15	4.9500	5.3000	4.9500	5.1400	+22.967%	7	13,172	-22.374%
2026-07-14	4.5800	4.6100	4.1800	4.1800	-6.067%	23	13,174	-4.545%
2026-07-13	4.5800	4.6300	4.4500	4.4500	-10.101%	15	13,178	-10.337%
2026-07-09	4.8900	4.9500	4.7200	4.9500	+17.857%	85	13,173	-19.394%
2026-07-08	3.9000	4.2000	3.8000	4.2000	+2.439%	44	13,175	-5.000%
2026-07-07	5.0000	5.0000	4.1000	4.1000	-32.455%	12	13,133	-2.683%
2026-07-06	6.0000	6.2000	5.9000	6.0700	+10.163%	15	13,129	-34.267%
2026-07-02	5.4200	6.0000	5.4200	5.5100	+19.783%	356	13,046	-27.586%
2026-07-01	4.6000	4.6000	4.6000	4.6000	0.000%	1	13,046	-13.261%
2026-06-30	4.6400	4.6600	4.6000	4.6000	+12.195%	6	13,046	-13.261%
2026-06-29	3.9800	4.1000	3.9800	4.1000	+17.143%	3	13,046	-2.683%
2026-06-26	3.5000	3.5000	3.5000	3.5000	+9.375%	2	13,047	+14.000%
2026-06-25	3.2000	3.2000	3.2000	3.2000	+2.564%	5	13,047	+24.688%
2026-06-24	3.4700	3.4700	3.1200	3.1200	-13.333%	12	13,042	+27.885%
2026-06-22	3.6500	3.7300	3.5000	3.6000	-12.195%	294	13,032	+10.833%
2026-06-18	4.0000	4.1000	4.0000	4.1000	-6.818%	82	13,044	-2.683%
2026-06-17	3.8000	4.4000	3.8000	4.4000	+2.326%	17	13,044	-9.318%
2026-06-15	4.3000	4.3000	4.3000	4.3000	+1.176%	20	13,044	-7.209%
2026-06-12	4.0000	4.2500	3.7700	4.2500	+14.865%	10	13,044	-6.118%
2026-06-11	3.4500	3.7500	3.2500	3.7000	+12.462%	116	13,044	+7.838%
2026-06-10	3.7000	3.7000	3.2900	3.2900	-15.641%	79	12,940	+21.277%
2026-06-09	3.9200	3.9600	3.6000	3.9000	-14.286%	135	12,906	+2.308%
2026-06-08	4.1600	4.5500	4.1600	4.5500	+8.333%	99	12,875	-12.308%
2026-06-05	4.6000	4.6000	4.1000	4.2000	-20.000%	24	12,776	-5.000%
2026-06-04	4.9500	5.4900	4.9500	5.2500	-1.501%	67	12,757	-24.000%
2026-06-03	5.3800	5.3800	4.9500	5.3300	+8.776%	10,039	12,725	-25.141%
2026-06-02	4.6000	4.9000	4.6000	4.9000	+12.644%	36	2,740	-18.571%
2026-06-01	4.0000	4.4200	4.0000	4.3500	+5.839%	94	2,773	-8.276%
2026-05-29	3.6000	4.3200	3.6000	4.1100	+20.882%	95	2,815	-2.920%
2026-05-28	3.5000	3.5000	3.4000	3.4000	+5.590%	31	2,867	+17.353%
2026-05-27	3.2400	3.3100	3.2200	3.2200	+3.871%	16	2,838	+23.913%
2026-05-26	3.1000	3.2000	3.0800	3.1000	-0.641%	14	2,840	+28.710%
2026-05-22	3.1000	3.1200	3.0400	3.1200	+2.295%	20	2,848	+27.885%
2026-05-21	2.8500	3.0500	2.8500	3.0500	+13.383%	8	2,850	+30.820%
2026-05-20	2.4000	2.6900	2.3500	2.6900	+9.350%	46	2,850	+48.327%
2026-05-19	2.4100	2.4600	2.2400	2.4600	+1.235%	159	2,662	+62.195%
2026-05-18	2.7000	2.7000	2.4300	2.4300	-11.636%	185	2,662	+64.198%
2026-05-15	2.8000	2.9900	2.6500	2.7500	-8.333%	54	2,662	+45.091%
2026-05-14	3.9800	3.9800	3.0000	3.0000	+1.351%	32	2,688	+33.000%
2026-05-13	2.9600	2.9600	2.9600	2.9600	+14.729%	7	2,657	+34.797%
2026-05-12	2.5300	2.5800	2.5300	2.5800	-6.522%	11	2,657	+54.651%
2026-05-11	2.9100	2.9100	2.7000	2.7600	+4.151%	74	2,657	+44.565%
2026-05-08	2.7600	2.7600	2.6200	2.6500	-3.636%	125	2,630	+50.566%
2026-05-07	2.9100	2.9100	2.7500	2.7500	-3.509%	135	2,625	+45.091%
2026-05-06	2.8500	2.8500	2.8500	2.8500	-5.000%	1	2,541	+40.000%
2026-05-05	3.1000	3.2000	2.9800	3.0000	+3.448%	171	2,542	+33.000%
2026-05-04	3.0300	3.1700	2.9000	2.9000	-10.769%	83	2,496	+37.586%
2026-05-01	3.6400	3.6400	3.2400	3.2500	-21.498%	79	2,475	+22.769%
2026-04-30	3.9500	4.2000	3.9500	4.1400	+8.094%	12	2,475	-3.623%
2026-04-29	3.8000	3.8300	3.8000	3.8300	-0.519%	19	2,473	+4.178%
2026-04-28	4.0000	4.0100	3.8500	3.8500	-10.256%	26	2,473	+3.636%
2026-04-27	4.2100	4.2900	4.0700	4.2900	+4.126%	17	2,478	-6.993%
2026-04-24	4.6800	4.6800	3.9100	4.1200	-9.451%	747	2,480	-3.155%
2026-04-23	4.7000	4.7000	4.5500	4.5500	-6.186%	11	2,707	-12.308%
2026-04-22	4.7900	4.9000	4.6700	4.8500	+12.791%	278	2,697	-17.732%
2026-04-20	4.2800	4.3300	4.2200	4.3000	-2.715%	14	2,809	-7.209%
2026-04-17	4.4000	4.5000	4.2900	4.4200	+4.245%	80	2,809	-9.729%
2026-04-16	4.1000	4.2400	3.9800	4.2400	+9.561%	334	2,810	-5.896%
2026-04-15	4.0000	4.0000	3.8700	3.8700	+0.519%	8	2,944	+3.101%
2026-04-13	3.5600	3.8500	3.5000	3.8500	+5.769%	11	2,944	+3.636%
2026-04-10	3.7500	3.7500	3.6100	3.6400	+4.899%	10	2,942	+9.615%
2026-04-09	3.3800	3.4700	3.3700	3.4700	+1.760%	55	2,938	+14.986%
2026-04-08	3.3500	3.5000	3.2000	3.4100	+4.281%	144	2,935	+17.009%
2026-04-07	3.9300	3.9300	3.1600	3.2700	-5.491%	240	2,939	+22.018%
2026-04-06	3.5700	3.7000	3.4000	3.4600	-6.486%	101	2,954	+15.318%
2026-04-02	3.5200	3.7400	3.3100	3.7000	+5.714%	157	2,957	+7.838%
2026-04-01	3.7400	3.7400	3.3800	3.5000	+2.941%	218	2,957	+14.000%
2026-03-31	3.3200	3.4600	3.2900	3.4000	+3.030%	38	2,951	+17.353%
2026-03-30	3.6600	3.6600	3.2200	3.3000	-16.244%	267	2,957	+20.909%
2026-03-27	3.5400	3.9400	3.5000	3.9400	+7.357%	376	2,961	+1.269%
2026-03-26	3.7000	3.8500	3.6200	3.6700	-4.178%	171	2,962	+8.719%
2026-03-25	4.0500	4.4000	3.7700	3.8300	-3.283%	193	2,968	+4.178%
2026-03-24	3.9900	4.0700	3.7200	3.9600	-0.503%	287	2,996	+0.758%
2026-03-23	3.9100	4.0800	3.9100	3.9800	+7.568%	159	2,990	+0.251%
2026-03-20	3.7000	3.7000	3.7000	3.7000	-3.896%	4	2,988	+7.838%
2026-03-19	4.4000	4.4000	3.8000	3.8500	+2.667%	45	2,984	+3.636%
2026-03-18	3.7500	3.7500	3.7500	3.7500	-3.846%	4	2,998	+6.400%
2026-03-17	3.7600	3.9000	3.7600	3.9000	+6.849%	216	2,994	+2.308%
2026-03-16	3.7000	3.7500	3.5500	3.6500	+4.286%	34	3,007	+9.315%
2026-03-13	3.6500	3.6500	3.5000	3.5000	-20.993%	5	3,006	+14.000%
2026-03-11	4.4500	4.4500	4.3500	4.4300	-4.320%	6	3,008	-9.932%
2026-03-10	5.5500	5.5500	4.6300	4.6300	+23.467%	6	3,012	-13.823%
2026-03-09	3.8000	3.8000	3.7500	3.7500	-1.316%	2	3,016	+6.400%
2026-03-06	3.7500	3.8000	3.6500	3.8000	+5.556%	19	3,017	+5.000%
2026-03-05	3.7300	3.7900	3.6000	3.6000	0.000%	7	3,020	+10.833%
2026-03-04	3.6500	3.7500	3.6000	3.6000	-4.000%	52	3,020	+10.833%
2026-03-03	3.7500	3.7500	3.7500	3.7500	0.000%	25	2,980	+6.400%
2026-03-02	3.6000	4.6000	3.5600	3.7500	-6.250%	18	2,955	+6.400%
2026-02-27	3.8000	4.0000	3.6500	4.0000	0.000%	13	2,955	-0.250%
2026-02-26	4.1000	4.1000	3.7500	4.0000	+6.667%	124	2,945	-0.250%
2026-02-25	3.8500	3.8500	3.7500	3.7500	-5.063%	53	3,011	+6.400%
2026-02-24	3.8200	3.9500	3.8200	3.9500	+6.757%	151	3,011	+1.013%
2026-02-23	3.8400	3.8400	3.7000	3.7000	-5.128%	4	3,012	+7.838%
2026-02-20	3.9800	4.1000	3.7800	3.9000	-1.266%	23	3,008	+2.308%
2026-02-19	4.3900	4.3900	3.9500	3.9500	-13.567%	55	3,013	+1.013%
2026-02-18	4.5700	4.5700	4.5700	4.5700	-0.652%	1	2,971	-12.691%
2026-02-17	4.9000	5.1000	4.6000	4.6000	-17.857%	203	2,972	-13.261%
2026-02-13	5.4000	5.6000	4.3500	5.6000	+62.319%	161	2,839	-28.750%
2026-02-12	3.7000	3.7000	3.4500	3.4500	-8.000%	40	2,839	+15.652%
2026-02-11	4.0200	4.0200	3.7500	3.7500	-6.250%	120	2,834	+6.400%
2026-02-10	4.1500	4.2500	4.0000	4.0000	0.000%	18	2,724	-0.250%
2026-02-09	3.7800	4.0000	3.7800	4.0000	+6.383%	12	2,724	-0.250%
2026-02-06	3.6800	3.7600	3.6800	3.7600	+15.692%	3	2,713	+6.117%
2026-02-05	3.5000	3.5000	3.2500	3.2500	-6.340%	106	2,712	+22.769%
2026-02-04	3.4700	3.4700	3.4700	3.4700	+0.580%	4	2,726	+14.986%
2026-02-03	3.5500	3.6700	3.3700	3.4500	-6.757%	21	2,729	+15.652%
2026-02-02	3.7000	3.7000	3.7000	3.7000	0.000%	1	2,726	+7.838%
2026-01-30	3.8500	3.8500	3.7000	3.7000	-9.756%	20	2,726	+7.838%
2026-01-29	4.1000	4.1000	4.1000	4.1000	+2.500%	1	2,744	-2.683%
2026-01-28	3.8500	4.0000	3.8500	4.0000	-1.478%	21	2,743	-0.250%
2026-01-27	4.0200	4.0600	4.0200	4.0600	-3.791%	12	2,743	-1.724%
2026-01-26	4.1500	4.2500	4.1500	4.2200	-1.860%	9	2,734	-5.450%
2026-01-23	4.3500	4.3500	4.3000	4.3000	-10.417%	8	2,734	-7.209%
2026-01-22	4.6500	4.9000	4.6500	4.8000	+6.904%	14	2,734	-16.875%
2026-01-21	4.6000	4.6500	4.4400	4.4900	-7.423%	29	2,734	-11.136%
2026-01-16	5.1500	5.1500	4.8000	4.8500	-4.902%	57	2,705	-17.732%
2026-01-15	5.2500	5.2500	5.1000	5.1000	-2.857%	12	2,705	-21.765%
2026-01-14	5.5000	5.5000	5.1000	5.2500	-12.500%	92	2,708	-24.000%
2026-01-13	6.0000	6.0000	6.0000	6.0000	-6.250%	1	2,689	-33.500%
2026-01-12	6.1500	6.4000	6.1500	6.4000	+2.564%	4	2,688	-37.656%
2026-01-09	6.2400	6.2400	6.2400	6.2400	-8.370%	4	2,690	-36.058%
2026-01-08	7.4900	7.7500	6.8000	6.8100	-2.714%	516	2,692	-41.410%
2026-01-07	6.5000	7.0000	6.4500	7.0000	+4.478%	32	2,609	-43.000%
2026-01-06	6.8600	6.9700	6.5800	6.7000	-1.471%	75	2,583	-40.448%
2026-01-05	6.8000	6.8000	6.8000	6.8000	+5.100%	10	2,569	-41.324%
2026-01-02	6.8000	6.8000	6.4700	6.4700	-7.174%	596	2,569	-38.331%
2025-12-31	6.7000	6.9800	6.7000	6.9700	+2.500%	27	2,720	-42.755%
2025-12-30	6.8000	6.9000	6.7500	6.8000	-11.573%	13	2,720	-41.324%
2025-12-29	7.6500	7.7000	7.6500	7.6900	-0.774%	37	2,714	-48.114%
2025-12-26	8.0000	8.0000	7.7500	7.7500	-4.321%	3	2,680	-48.516%
2025-12-24	8.0000	8.1000	8.0000	8.1000	+5.195%	6	2,675	-50.741%
2025-12-23	8.0000	8.0000	7.5700	7.7000	-11.494%	16	2,675	-48.182%
2025-12-22	8.9100	9.1000	8.7000	8.7000	-3.333%	13	2,670	-54.138%
2025-12-19	7.2000	9.1500	7.2000	9.0000	+23.288%	286	2,677	-55.667%
2025-12-18	6.2100	7.5000	6.0500	7.3000	+22.896%	46	2,766	-45.342%
2025-12-17	5.9800	5.9800	5.7500	5.9400	+0.338%	8	2,751	-32.828%
2025-12-16	6.0700	6.2500	5.7500	5.9200	-12.166%	82	2,755	-32.601%
2025-12-15	6.3000	6.7400	6.3000	6.7400	+11.405%	124	2,699	-40.801%
2025-12-12	5.4500	6.9000	5.4500	6.0500	+18.861%	467	2,793	-34.050%
2025-12-11	5.4500	5.4500	4.7000	5.0900	-12.241%	109	2,743	-21.611%
2025-12-10	5.7500	5.8000	5.7500	5.8000	+3.571%	19	2,665	-31.207%
2025-12-09	5.4500	5.7000	5.4500	5.6000	+2.190%	9	2,680	-28.750%
2025-12-08	5.5600	5.5600	5.2300	5.4800	-9.421%	45	2,673	-27.190%
2025-12-05	6.5000	6.5000	5.9000	6.0500	+2.196%	101	2,662	-34.050%
2025-12-04	6.0000	6.0500	5.5500	5.9200	+7.832%	106	2,621	-32.601%
2025-12-03	5.9300	5.9300	5.4900	5.4900	-2.832%	9	2,522	-27.322%
2025-12-02	5.4500	5.8000	5.4000	5.6500	+5.805%	55	2,516	-29.381%
2025-12-01	5.3100	5.6500	5.3100	5.3400	+2.692%	26	2,520	-25.281%
2025-11-28	5.2500	5.2500	5.0000	5.2000	+7.216%	10	2,506	-23.269%
2025-11-26	4.5000	4.8500	4.5000	4.8500	+12.791%	240	2,613	-17.732%
2025-11-25	4.3000	4.3000	4.3000	4.3000	+7.500%	1	2,613	-7.209%
2025-11-24	4.1000	4.1000	4.0000	4.0000	0.000%	5	2,612	-0.250%
2025-11-21	3.7500	4.0000	3.6500	4.0000	+3.093%	30	2,609	-0.250%
2025-11-20	4.3000	4.3000	3.8000	3.8800	+0.779%	33	2,588	+2.835%
2025-11-19	3.9500	4.0500	3.8500	3.8500	-10.880%	104	2,617	+3.636%
2025-11-18	4.0000	4.3200	4.0000	4.3200	+8.000%	9	2,616	-7.639%
2025-11-17	4.0100	4.2000	4.0000	4.0000	-1.235%	43	2,618	-0.250%
2025-11-14	4.3000	4.4500	4.0500	4.0500	-12.903%	310	2,626	-1.481%
2025-11-13	5.2000	5.4000	4.6500	4.6500	-14.679%	60	2,352	-14.194%
2025-11-12	5.2000	5.4500	4.6500	5.4500	0.000%	90	2,323	-26.789%
2025-11-11	4.2500	5.5500	4.2500	5.4500	+29.762%	259	2,261	-26.789%
2025-11-10	3.4500	4.4200	3.4500	4.2000	+17.647%	182	2,352	-5.000%
2025-11-07	3.3500	3.5700	3.1000	3.5700	+3.779%	86	2,389	+11.765%
2025-11-06	3.5000	3.6300	3.1800	3.4400	-9.474%	117	2,360	+15.988%
2025-11-05	2.9500	4.0000	2.9500	3.8000	+41.791%	242	2,329	+5.000%
2025-11-04	2.7100	2.7100	2.5300	2.6800	-10.667%	51	2,487	+48.881%
2025-10-31	2.9600	3.0000	2.9600	3.0000	+7.527%	13	2,467	+33.000%
2025-10-30	2.9000	2.9300	2.7500	2.7900	-7.000%	137	2,468	+43.011%
2025-10-29	3.0500	3.1000	2.9800	3.0000	+1.695%	67	2,496	+33.000%
2025-10-28	2.7500	2.9500	2.7500	2.9500	+6.115%	170	2,460	+35.254%
2025-10-27	2.7300	2.8200	2.5000	2.7800	+4.511%	28	2,360	+43.525%
2025-10-24	2.7000	2.7000	2.6600	2.6600	-3.273%	21	2,360	+50.000%
2025-10-23	2.6700	2.7500	2.6200	2.7500	+3.774%	33	2,340	+45.091%
2025-10-22	2.6500	2.6500	2.6000	2.6500	-2.930%	128	2,329	+50.566%
2025-10-21	2.6000	2.8000	2.6000	2.7300	+7.059%	385	2,206	+46.154%
2025-10-20	2.5400	2.6500	2.5000	2.5500	-1.923%	381	2,035	+56.471%
2025-10-17	2.6500	2.7000	2.6000	2.6000	+0.775%	7	1,812	+53.462%
2025-10-16	2.7500	2.7500	2.5800	2.5800	-7.857%	13	1,816	+54.651%
2025-10-15	2.7500	2.8600	2.7500	2.8000	+4.478%	23	1,814	+42.500%
2025-10-14	2.5000	2.6900	2.5000	2.6800	+0.375%	59	1,806	+48.881%
2025-10-13	2.6000	2.7000	2.5000	2.6700	+4.297%	124	1,819	+49.438%
2025-10-10	2.6500	2.9100	2.5100	2.5600	+1.992%	622	1,900	+55.859%
2025-10-09	2.6500	2.6500	2.5000	2.5100	-3.462%	89	1,417	+58.964%
2025-10-08	2.6000	2.6400	2.5500	2.6000	-3.704%	51	1,335	+53.462%
2025-10-07	2.8500	2.8500	2.7000	2.7000	-3.915%	96	1,288	+47.778%
2025-10-06	2.8900	2.8900	2.7000	2.8100	+3.309%	69	1,225	+41.993%
2025-10-03	2.7700	2.7900	2.6800	2.7200	+1.873%	35	1,212	+46.691%
2025-10-02	3.0500	3.0500	2.6000	2.6700	-16.563%	194	1,177	+49.438%
2025-10-01	3.3500	3.4000	3.2000	3.2000	-0.929%	26	1,046	+24.688%
2025-09-30	3.2500	3.4500	3.2300	3.2300	-7.714%	18	1,039	+23.529%
2025-09-29	4.5000	4.5000	3.4900	3.5000	-9.326%	32	1,034	+14.000%
2025-09-26	3.9500	4.0000	3.7500	3.8600	+1.312%	9	1,002	+3.368%
2025-09-25	3.9000	3.9000	3.6400	3.8100	0.000%	42	996	+4.724%
2025-09-24	3.7000	3.8100	3.4000	3.8100	+6.128%	312	988	+4.724%
2025-09-23	3.6000	3.7200	3.4500	3.5900	+2.571%	399	963	+11.142%
2025-09-22	3.1500	3.5500	2.9500	3.5000	+16.667%	672	977	+14.000%
2025-09-19	3.2500	3.2500	2.9000	3.0000	-6.250%	80	702	+33.000%
2025-09-18	3.0600	3.3000	2.8900	3.2000	+4.918%	493	688	+24.688%
2025-09-17	3.0000	3.1000	3.0000	3.0500	+2.694%	23	198	+30.820%
2025-09-16	2.8000	3.1500	2.5500	2.9700	+16.929%	181	177	+34.343%
2025-09-15	3.4000	3.4000	2.5400	2.5400	0.000%	10	10	+57.087%