Dark

RIVN20280121C30
RIVN Jan 21 2028 30.00 Call (RIVN280121C00030000)
option OPRA

EOD

Jul 23, 2026

3.15-10.000%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.3000	3.3000	3.1500	3.1500	-10.000%	3	14,726	0.000%
2026-07-22	3.5000	3.5000	3.5000	3.5000	-2.778%	3	14,725	-10.000%
2026-07-21	3.6500	3.6500	3.6000	3.6000	+1.124%	25	14,722	-12.500%
2026-07-17	3.2000	3.6200	3.2000	3.5600	+4.094%	23	14,727	-11.517%
2026-07-16	3.6700	3.7200	3.2500	3.4200	-12.308%	136	14,730	-7.895%
2026-07-15	4.1000	4.2000	3.9000	3.9000	+13.372%	161	14,736	-19.231%
2026-07-14	3.7000	3.7000	3.4000	3.4400	-2.550%	10	14,637	-8.430%
2026-07-13	3.7000	3.7000	3.5100	3.5300	-9.949%	21	14,636	-10.765%
2026-07-10	4.3000	4.3400	3.9200	3.9200	-3.210%	181	14,634	-19.643%
2026-07-09	3.8400	4.0700	3.8400	4.0500	+20.896%	90	14,690	-22.222%
2026-07-08	3.0600	3.4500	3.0300	3.3500	-26.374%	25	14,702	-5.970%
2026-07-07	3.8000	4.5500	3.4500	4.5500	-11.650%	263	14,701	-30.769%
2026-07-06	4.5000	5.1500	4.4500	5.1500	+17.045%	222	14,622	-38.835%
2026-07-02	3.9500	5.0000	3.9000	4.4000	+22.222%	4,355	11,134	-28.409%
2026-07-01	3.7500	3.7500	3.6000	3.6000	-2.703%	11	11,134	-12.500%
2026-06-30	3.4000	3.8000	3.4000	3.7000	+10.448%	54	11,124	-14.865%
2026-06-29	3.1500	3.4000	3.1500	3.3500	+34.538%	201	11,127	-5.970%
2026-06-25	2.4500	2.7000	2.4000	2.4900	+1.220%	30	11,104	+26.506%
2026-06-24	2.7000	2.7300	2.4600	2.4600	-10.545%	79	11,102	+28.049%
2026-06-23	2.6600	2.7500	2.6600	2.7500	-2.135%	86	11,126	+14.545%
2026-06-22	3.0500	3.0500	2.8100	2.8100	-17.353%	29	11,047	+12.100%
2026-06-18	3.3300	3.4000	3.1000	3.4000	+1.493%	206	11,053	-7.353%
2026-06-17	3.4000	3.7000	3.3500	3.3500	+6.349%	36	11,053	-5.970%
2026-06-16	3.6000	3.6000	3.1500	3.1500	-11.268%	411	11,053	0.000%
2026-06-15	3.5500	3.6000	3.5000	3.5500	+2.601%	25	10,908	-11.268%
2026-06-12	3.1200	3.5500	3.0000	3.4600	+17.288%	30	10,908	-8.960%
2026-06-11	2.7100	2.9500	2.7100	2.9500	+9.259%	21	10,908	+6.780%
2026-06-10	2.9400	2.9400	2.6500	2.7000	-12.903%	84	10,924	+16.667%
2026-06-09	3.3000	3.3000	3.0000	3.1000	-14.601%	171	10,898	+1.613%
2026-06-08	3.5000	4.0000	3.5000	3.6300	+11.350%	11	10,752	-13.223%
2026-06-05	3.9000	4.0000	3.2500	3.2600	-24.537%	73	10,751	-3.374%
2026-06-04	4.2600	4.4000	4.2600	4.3200	-4.000%	7	10,740	-27.083%
2026-06-03	4.0500	4.5200	4.0300	4.5000	+15.385%	138	10,737	-30.000%
2026-06-02	3.9400	4.1500	3.3000	3.9000	+6.849%	3,232	10,749	-19.231%
2026-06-01	3.5000	3.7900	3.3500	3.6500	+10.606%	803	7,713	-13.699%
2026-05-29	2.8000	3.5000	2.7500	3.3000	+27.907%	5,510	7,081	-4.545%
2026-05-28	2.5800	2.5800	2.5800	2.5800	-1.527%	1	5,893	+22.093%
2026-05-27	2.5600	2.8600	2.5500	2.6200	+1.946%	42	5,892	+20.229%
2026-05-26	2.6200	2.6200	2.5100	2.5700	+6.198%	14	5,881	+22.568%
2026-05-22	2.5300	2.6400	2.4200	2.4200	+0.415%	16	5,885	+30.165%
2026-05-21	2.2500	2.4900	2.2200	2.4100	+11.060%	22	5,875	+30.705%
2026-05-20	2.1000	2.2000	2.0600	2.1700	+14.211%	39	5,875	+45.161%
2026-05-19	1.8900	2.0000	1.8000	1.9000	-2.564%	76	5,876	+65.789%
2026-05-18	1.9500	2.0000	1.9300	1.9500	-13.333%	51	5,876	+61.538%
2026-05-15	2.2300	2.2500	2.1500	2.2500	-5.462%	610	5,876	+40.000%
2026-05-14	2.3500	2.4500	2.3500	2.3800	+6.250%	10	6,126	+32.353%
2026-05-13	2.5500	2.5800	2.2400	2.2400	+4.186%	9	6,111	+40.625%
2026-05-12	2.1500	2.1800	2.0000	2.1500	-1.376%	28	6,111	+46.512%
2026-05-11	2.1700	2.2300	2.1200	2.1800	-2.679%	86	6,111	+44.495%
2026-05-08	2.1500	2.2400	2.0400	2.2400	+1.818%	347	6,088	+40.625%
2026-05-07	2.3000	2.3000	2.1900	2.2000	-5.172%	39	6,278	+43.182%
2026-05-06	2.3600	2.4000	2.2200	2.3200	-3.333%	230	6,260	+35.776%
2026-05-05	2.3700	2.6000	2.3700	2.4000	+2.128%	15	6,281	+31.250%
2026-05-04	2.5000	2.6000	2.3500	2.3500	-9.615%	151	6,271	+34.043%
2026-05-01	2.7800	2.9000	2.6000	2.6000	-22.388%	227	5,956	+21.154%
2026-04-30	3.0500	3.5000	3.0100	3.3500	+11.667%	96	5,956	-5.970%
2026-04-29	3.1200	3.1200	3.0000	3.0000	-4.762%	23	5,945	+5.000%
2026-04-28	3.2000	3.2000	3.0300	3.1500	-6.528%	12	5,943	0.000%
2026-04-27	3.3500	3.4600	3.2600	3.3700	+0.597%	188	5,938	-6.528%
2026-04-24	3.4000	3.4000	3.0800	3.3500	0.000%	411	5,901	-5.970%
2026-04-23	4.2000	4.2000	3.3500	3.3500	-10.667%	75	6,132	-5.970%
2026-04-22	3.6500	4.0000	3.6500	3.7500	+7.143%	233	6,170	-16.000%
2026-04-21	3.4000	3.5600	3.3700	3.5000	+3.245%	157	5,855	-10.000%
2026-04-20	3.4000	3.4300	3.3000	3.3900	-3.143%	29	5,855	-7.080%
2026-04-17	3.6000	3.7500	3.4200	3.5000	+5.740%	174	5,855	-10.000%
2026-04-16	3.3000	3.3600	3.3000	3.3100	+1.846%	402	5,833	-4.834%
2026-04-15	3.0400	3.2500	3.0400	3.2500	+8.333%	276	5,851	-3.077%
2026-04-14	2.9900	3.0500	2.9900	3.0000	+6.383%	7	5,575	+5.000%
2026-04-13	3.0600	3.0600	2.8200	2.8200	+3.297%	9	5,573	+11.702%
2026-04-09	2.7900	2.7900	2.7200	2.7300	0.000%	26	5,573	+15.385%
2026-04-08	2.8000	2.8200	2.5800	2.7300	+3.409%	66	5,577	+15.385%
2026-04-07	2.9900	2.9900	2.4900	2.6400	-5.376%	238	5,577	+19.318%
2026-04-06	2.8800	2.9400	2.6500	2.7900	-10.000%	116	5,574	+12.903%
2026-04-02	2.6600	3.1000	2.6300	3.1000	+16.981%	58	5,552	+1.613%
2026-04-01	2.8300	2.8300	2.6500	2.6500	-3.636%	108	5,552	+18.868%
2026-03-31	2.6100	2.7800	2.5800	2.7500	+9.562%	295	5,551	+14.545%
2026-03-30	2.8300	2.8300	2.5000	2.5100	-8.727%	373	5,558	+25.498%
2026-03-27	2.8900	2.9000	2.7000	2.7500	-6.780%	281	5,841	+14.545%
2026-03-26	2.9700	3.1000	2.9200	2.9500	-1.338%	206	5,829	+6.780%
2026-03-25	3.2500	3.3800	2.9900	2.9900	-4.777%	292	5,864	+5.351%
2026-03-24	3.2400	3.2500	2.8700	3.1400	-0.946%	706	5,912	+0.318%
2026-03-23	3.1300	3.3000	3.1100	3.1700	+12.411%	339	5,974	-0.631%
2026-03-20	3.0000	3.0000	2.7000	2.8200	-13.231%	135	5,885	+11.702%
2026-03-19	3.4000	3.6700	3.0000	3.2500	+6.557%	177	5,841	-3.077%
2026-03-18	3.1000	3.1200	2.9700	3.0500	-1.613%	84	5,842	+3.279%
2026-03-17	3.0900	3.1300	3.0100	3.1000	+5.085%	82	5,816	+1.613%
2026-03-16	2.9000	3.0200	2.7500	2.9500	+1.724%	105	5,816	+6.780%
2026-03-13	2.9100	3.0500	2.8000	2.9000	-3.333%	186	5,839	+8.621%
2026-03-12	3.6000	3.6000	3.0000	3.0000	-12.281%	1,537	5,759	+5.000%
2026-03-11	3.5500	3.6000	3.4000	3.4200	-8.800%	24	7,264	-7.895%
2026-03-10	3.4000	4.0000	3.4000	3.7500	+17.188%	148	7,259	-16.000%
2026-03-09	3.1600	3.2000	3.0500	3.2000	+3.226%	4	7,162	-1.563%
2026-03-06	2.9200	3.1000	2.9000	3.1000	+4.377%	6	7,161	+1.613%
2026-03-05	2.9600	3.0400	2.9400	2.9700	+1.020%	156	7,155	+6.061%
2026-03-04	2.9900	3.0000	2.9300	2.9400	-5.466%	15	7,051	+7.143%
2026-03-03	3.2400	3.2400	3.1000	3.1100	+14.338%	40	7,042	+1.286%
2026-03-02	2.9500	2.9500	2.7200	2.7200	-9.030%	2	7,011	+15.809%
2026-02-27	3.0000	3.0000	2.9900	2.9900	-5.079%	8	7,010	+5.351%
2026-02-26	3.2400	3.2400	3.1500	3.1500	-2.778%	5	7,002	0.000%
2026-02-25	3.2500	3.2700	3.1900	3.2400	+2.857%	1,016	5,995	-2.778%
2026-02-24	3.2000	3.2500	3.1500	3.1500	+4.305%	356	5,995	0.000%
2026-02-23	3.0300	3.0300	3.0200	3.0200	-7.077%	21	5,989	+4.305%
2026-02-20	3.2000	3.2500	3.2000	3.2500	0.000%	55	6,008	-3.077%
2026-02-19	3.6900	3.6900	3.2000	3.2500	-15.144%	113	5,953	-3.077%
2026-02-18	4.1000	4.1000	3.6800	3.8300	-4.250%	42	5,890	-17.755%
2026-02-17	4.4500	4.4500	3.7000	4.0000	-10.112%	170	5,889	-21.250%
2026-02-13	4.5500	4.7000	3.8200	4.4500	+53.979%	274	5,757	-29.213%
2026-02-12	3.1500	3.1500	2.8500	2.8900	-5.863%	635	5,757	+8.997%
2026-02-11	3.2000	3.2400	3.0000	3.0700	-5.828%	57	6,383	+2.606%
2026-02-10	3.2000	3.4500	3.2000	3.2600	+2.516%	67	6,410	-3.374%
2026-02-09	3.0000	3.2500	2.9000	3.1800	0.000%	97	6,387	-0.943%
2026-02-06	2.7000	3.2500	2.7000	3.1800	+15.217%	134	6,325	-0.943%
2026-02-05	2.9000	2.9000	2.6800	2.7600	-8.000%	42	6,298	+14.130%
2026-02-04	3.0000	3.0000	2.8500	3.0000	+4.167%	62	6,312	+5.000%
2026-02-03	2.9500	3.1000	2.7900	2.8800	-4.000%	155	6,258	+9.375%
2026-02-02	3.0200	3.1000	3.0000	3.0000	-1.639%	68	6,167	+5.000%
2026-01-30	3.0600	3.1000	2.9900	3.0500	-7.576%	58	6,215	+3.279%
2026-01-29	3.4000	3.4000	3.3000	3.3000	-5.714%	11	6,208	-4.545%
2026-01-28	3.2000	3.5000	3.2000	3.5000	+9.034%	35	6,199	-10.000%
2026-01-27	3.3000	3.4000	3.2100	3.2100	-6.686%	92	6,186	-1.869%
2026-01-26	3.5500	3.6000	3.4400	3.4400	-3.099%	256	6,161	-8.430%
2026-01-23	3.9500	3.9500	3.5500	3.5500	-4.054%	288	6,157	-11.268%
2026-01-22	3.8500	4.1000	3.7000	3.7000	-1.333%	39	6,048	-14.865%
2026-01-21	3.7000	3.7500	3.7000	3.7500	+1.351%	2	6,043	-16.000%
2026-01-20	3.8400	3.8500	3.4800	3.7000	-5.128%	56	6,044	-14.865%
2026-01-16	4.2000	4.2000	3.9000	3.9000	-7.143%	181	5,973	-19.231%
2026-01-15	4.4000	4.4000	4.2000	4.2000	-4.545%	10	5,973	-25.000%
2026-01-14	4.5000	4.6500	4.2000	4.4000	-12.871%	133	5,967	-28.409%
2026-01-13	5.1300	5.2000	5.0300	5.0500	-3.626%	23	6,058	-37.624%
2026-01-12	4.9500	5.3100	4.9500	5.2400	-7.746%	6	6,055	-39.885%
2026-01-09	5.4500	5.6800	5.4500	5.6800	+2.342%	12	6,059	-44.542%
2026-01-08	5.8800	6.1000	5.5500	5.5500	-9.756%	65	6,047	-43.243%
2026-01-07	5.6000	6.2800	5.6000	6.1500	+9.821%	23	6,004	-48.780%
2026-01-06	5.8000	5.8000	5.3500	5.6000	0.000%	225	5,983	-43.750%
2026-01-05	5.6000	5.6000	5.6000	5.6000	-0.885%	2	6,004	-43.750%
2026-01-02	6.0000	6.3200	5.3700	5.6500	-3.087%	83	6,004	-44.248%
2025-12-31	5.6500	5.9000	5.6000	5.8300	+3.186%	14	5,951	-45.969%
2025-12-30	5.9000	6.0000	5.6000	5.6500	-12.131%	61	5,951	-44.248%
2025-12-29	6.4300	6.4300	6.4300	6.4300	-2.576%	1	5,926	-51.011%
2025-12-26	6.7500	6.7500	6.6000	6.6000	-2.941%	120	5,926	-52.273%
2025-12-24	6.7000	6.8000	6.7000	6.8000	+4.615%	51	5,802	-53.676%
2025-12-23	6.8000	7.0000	6.3000	6.5000	-13.333%	319	5,802	-51.538%
2025-12-22	7.5800	7.6000	7.2500	7.5000	-3.846%	39	6,016	-58.000%
2025-12-19	6.3500	7.8000	6.3500	7.8000	+23.810%	399	6,009	-59.615%
2025-12-18	5.3800	6.4000	5.2500	6.3000	+25.498%	617	6,153	-50.000%
2025-12-17	4.9200	5.1000	4.9200	5.0200	+6.809%	567	5,913	-37.251%
2025-12-16	5.2200	5.3100	4.7000	4.7000	-18.966%	327	5,365	-32.979%
2025-12-15	5.1500	5.8000	5.1500	5.8000	+13.725%	241	5,431	-45.690%
2025-12-12	4.4000	5.8000	4.4000	5.1000	+20.567%	511	5,231	-38.235%
2025-12-11	4.7000	4.7000	3.9500	4.2300	-15.400%	724	5,314	-25.532%
2025-12-10	5.1500	5.1500	4.8500	5.0000	+8.932%	197	4,898	-37.000%
2025-12-08	4.7000	4.7200	4.4900	4.5900	-10.000%	217	4,711	-31.373%
2025-12-05	5.0500	5.3000	5.0000	5.1000	0.000%	28	4,902	-38.235%
2025-12-04	4.9500	5.1400	4.9000	5.1000	+9.677%	71	4,904	-38.235%
2025-12-03	4.6500	4.6500	4.6500	4.6500	+0.432%	1	4,932	-32.258%
2025-12-02	4.6200	4.7000	4.5000	4.6300	+1.313%	7	4,933	-31.965%
2025-12-01	4.5000	4.7500	4.3500	4.5700	+6.279%	6	4,940	-31.072%
2025-11-28	4.0000	4.4000	4.0000	4.3000	+5.651%	13	4,942	-26.744%
2025-11-26	3.7500	4.3500	3.6000	4.0700	+10.000%	46	4,963	-22.604%
2025-11-25	3.5000	3.7000	3.4500	3.7000	+5.714%	56	4,963	-14.865%
2025-11-24	3.4000	3.5000	3.4000	3.5000	+1.449%	3	4,923	-10.000%
2025-11-21	3.2000	3.4500	3.1400	3.4500	+5.828%	43	4,922	-8.696%
2025-11-20	3.6500	3.8000	3.2600	3.2600	-1.212%	98	4,939	-3.374%
2025-11-19	3.2400	3.3700	3.2000	3.3000	-8.333%	164	5,023	-4.545%
2025-11-18	3.4000	3.6000	3.2500	3.6000	+2.857%	55	5,137	-12.500%
2025-11-17	3.2500	3.5000	3.2000	3.5000	+1.156%	377	5,130	-10.000%
2025-11-14	3.7000	3.7000	3.3500	3.4600	-13.500%	1,096	5,500	-8.960%
2025-11-13	4.3800	4.5500	3.7000	4.0000	-11.111%	870	5,533	-21.250%
2025-11-12	4.3500	4.5000	3.7500	4.5000	-1.099%	200	5,097	-30.000%
2025-11-11	3.3500	4.5800	3.3000	4.5500	+35.821%	995	5,121	-30.769%
2025-11-10	3.0000	3.7500	2.6900	3.3500	+17.544%	2,947	5,110	-5.970%
2025-11-07	2.6000	2.9200	2.1900	2.8500	+0.352%	3,025	4,807	+10.526%
2025-11-06	3.0000	3.0200	2.4600	2.8400	-4.377%	3,583	4,609	+10.915%
2025-11-05	2.4000	3.2300	2.3200	2.9700	+40.758%	2,716	4,016	+6.061%
2025-11-04	2.2000	2.2000	2.0300	2.1100	-10.213%	813	3,604	+49.289%
2025-11-03	2.3300	2.5000	2.2000	2.3500	-2.893%	1,476	3,121	+34.043%
2025-10-31	2.2000	2.4700	2.2000	2.4200	+11.521%	102	3,121	+30.165%
2025-10-30	2.2500	2.3500	2.1500	2.1700	-8.051%	94	3,148	+45.161%
2025-10-29	2.4800	2.5000	2.3300	2.3600	+7.273%	649	3,137	+33.475%
2025-10-28	2.1500	2.3200	2.1500	2.2000	-1.786%	24	3,738	+43.182%
2025-10-27	2.1000	2.3000	2.1000	2.2400	+13.131%	650	3,454	+40.625%
2025-10-24	2.1300	2.2800	1.9800	1.9800	-5.714%	316	3,454	+59.091%
2025-10-23	1.8800	2.1400	1.8800	2.1000	+5.000%	63	3,192	+50.000%
2025-10-22	2.0300	2.0300	2.0000	2.0000	-5.660%	27	3,191	+57.500%
2025-10-21	2.1000	2.1900	2.1000	2.1200	+6.000%	252	3,187	+48.585%
2025-10-20	1.9900	2.1000	1.8500	2.0000	-4.306%	115	3,167	+57.500%
2025-10-17	2.1900	2.1900	2.0500	2.0900	+0.481%	195	3,056	+50.718%
2025-10-16	2.1700	2.2700	2.0400	2.0800	-4.147%	2,026	3,086	+51.442%
2025-10-15	2.1200	2.2900	2.1000	2.1700	+4.831%	1,371	3,971	+45.161%
2025-10-14	2.0500	2.1500	1.9600	2.0700	-0.481%	1,940	3,017	+52.174%
2025-10-13	2.0900	2.1000	2.0000	2.0800	+4.000%	1,067	2,982	+51.442%
2025-10-10	2.1000	2.1000	1.9400	2.0000	-9.091%	182	2,016	+57.500%
2025-10-09	2.0000	2.2000	1.9400	2.2000	+10.000%	237	1,888	+43.182%
2025-10-08	2.2600	2.2600	2.0000	2.0000	-2.439%	67	1,652	+57.500%
2025-10-07	2.2400	2.2500	2.0500	2.0500	-5.530%	157	1,610	+53.659%
2025-10-06	2.1600	2.2500	2.1600	2.1700	-1.364%	224	1,477	+45.161%
2025-10-03	2.1500	2.2600	2.0300	2.2000	+2.326%	651	1,304	+43.182%
2025-10-02	2.5100	2.5100	1.9800	2.1500	-17.625%	723	926	+46.512%
2025-10-01	2.6000	2.6400	2.4900	2.6100	+3.571%	126	369	+20.690%
2025-09-30	2.8700	2.8700	2.4500	2.5200	-10.638%	73	247	+25.000%
2025-09-29	2.7700	2.9300	2.6500	2.8200	-3.093%	50	203	+11.702%
2025-09-26	3.0500	3.0500	2.9000	2.9100	-0.683%	28	153	+8.247%
2025-09-25	2.8000	3.1000	2.8000	2.9300	-2.333%	86	126	+7.509%
2025-09-24	2.8700	3.0500	2.8700	3.0000	0.000%	46	0	+5.000%