Dark

RIVN20280121C32
RIVN Jan 21 2028 32.00 Call (RIVN280121C00032000)
option OPRA

EOD

Oct 1, 2026

1.44-5.882%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4600	1.4600	1.4400	1.4400	-5.882%	2	876	0.000%
2026-09-30	1.5500	1.5500	1.5200	1.5300	-4.375%	53	874	-5.882%
2026-09-28	1.5900	1.6000	1.5300	1.6000	0.000%	42	821	-10.000%
2026-09-25	1.6400	1.6400	1.6000	1.6000	+3.896%	4	787	-10.000%
2026-09-24	1.5500	1.5700	1.5000	1.5400	+4.054%	18	786	-6.494%
2026-09-23	1.5000	1.5800	1.4800	1.4800	-5.732%	20	774	-2.703%
2026-09-22	1.6400	1.6400	1.5700	1.5700	-1.875%	2	763	-8.280%
2026-09-18	1.6000	1.6000	1.6000	1.6000	-20.000%	80	762	-10.000%
2026-09-10	2.0000	2.0000	2.0000	2.0000	-0.990%	8	762	-28.000%
2026-09-09	2.0000	2.1200	1.9900	2.0200	+1.000%	6	766	-28.713%
2026-08-28	2.0500	2.0500	2.0000	2.0000	-18.367%	8	765	-28.000%
2026-08-27	2.3200	2.4500	2.3200	2.4500	+8.889%	8	769	-41.224%
2026-08-26	2.2500	2.2500	2.2500	2.2500	-10.000%	3	763	-36.000%
2026-08-25	2.5000	2.5000	2.5000	2.5000	-0.794%	10	763	-42.400%
2026-08-24	2.5200	2.5200	2.5200	2.5200	+3.704%	2	753	-42.857%
2026-08-21	2.2000	2.4300	2.2000	2.4300	+9.955%	2	753	-40.741%
2026-08-20	2.2100	2.2100	2.2100	2.2100	+10.500%	1	753	-34.842%
2026-08-19	2.0000	2.0000	2.0000	2.0000	+9.290%	1	753	-28.000%
2026-08-17	1.8700	1.8700	1.8100	1.8300	-25.000%	5	753	-21.311%
2026-08-12	2.4400	2.4400	2.4400	2.4400	+4.274%	2	754	-40.984%
2026-08-07	2.3400	2.3400	2.3400	2.3400	-0.847%	2	752	-38.462%
2026-07-31	2.3600	2.3600	2.3600	2.3600	-19.454%	2	750	-38.983%
2026-07-27	2.7800	2.9400	2.7800	2.9300	-24.872%	30	750	-50.853%
2026-07-15	3.9000	3.9000	3.9000	3.9000	+11.429%	1	748	-63.077%
2026-07-07	3.5000	3.5000	3.5000	3.5000	-26.316%	2	749	-58.857%
2026-07-06	4.6000	4.7500	4.6000	4.7500	+39.706%	112	747	-69.684%
2026-06-30	3.4000	3.4000	3.4000	3.4000	+26.394%	12	850	-57.647%
2026-06-26	2.6900	2.6900	2.6900	2.6900	+18.502%	1	850	-46.468%
2026-06-25	2.2800	2.2900	2.2600	2.2700	-1.304%	18	849	-36.564%
2026-06-24	2.6100	2.6100	2.3000	2.3000	-25.806%	22	849	-37.391%
2026-06-18	3.1000	3.1000	3.1000	3.1000	-4.321%	30	737	-53.548%
2026-06-17	3.2400	3.2400	3.2400	3.2400	-4.706%	200	737	-55.556%
2026-06-12	3.4000	3.4000	3.4000	3.4000	+17.647%	4	737	-57.647%
2026-06-09	2.8700	3.0000	2.8500	2.8900	-6.774%	141	737	-50.173%
2026-06-05	3.0500	3.1000	3.0500	3.1000	-23.457%	94	697	-53.548%
2026-06-04	4.0500	4.0500	4.0500	4.0500	+0.746%	24	771	-64.444%
2026-06-03	4.0700	4.0700	4.0200	4.0200	+20.000%	90	785	-64.179%
2026-06-01	3.3500	3.3500	3.3500	3.3500	+28.846%	1	867	-57.015%
2026-05-29	2.6000	2.6000	2.6000	2.6000	+6.557%	1	866	-44.615%
2026-05-27	2.4200	2.4600	2.4200	2.4400	+42.690%	6	866	-40.984%
2026-05-20	1.8200	1.8200	1.7100	1.7100	-3.933%	11	867	-15.789%
2026-05-18	1.7800	1.7800	1.7800	1.7800	-16.432%	2	857	-19.101%
2026-05-15	2.1300	2.1300	2.1300	2.1300	-5.752%	90	857	-32.394%
2026-05-14	2.7600	2.7600	2.2600	2.2600	+0.893%	4	855	-36.283%
2026-05-13	2.2400	2.2400	2.2400	2.2400	+10.891%	60	851	-35.714%
2026-05-08	2.0000	2.0200	2.0000	2.0200	-6.047%	88	851	-28.713%
2026-05-06	2.1500	2.1500	2.1500	2.1500	-4.444%	11	877	-33.023%
2026-05-05	2.2600	2.3000	2.1500	2.2500	+1.810%	37	877	-36.000%
2026-05-04	2.3000	2.3400	2.1500	2.2100	-7.917%	227	878	-34.842%
2026-05-01	2.6000	2.6000	2.4000	2.4000	-16.376%	32	755	-40.000%
2026-04-29	2.7800	2.8800	2.7700	2.8700	-2.381%	92	755	-49.826%
2026-04-28	2.9400	2.9400	2.9400	2.9400	-8.125%	1	756	-51.020%
2026-04-27	3.1000	3.2000	3.0600	3.2000	-19.192%	24	757	-55.000%
2026-04-24	2.8800	3.9600	2.8400	3.9600	+23.750%	18	753	-63.636%
2026-04-21	3.2000	3.2000	3.2000	3.2000	+5.263%	2	753	-55.000%
2026-04-20	3.0400	3.0400	3.0400	3.0400	-7.879%	1	753	-52.632%
2026-04-17	3.3500	3.3700	3.3000	3.3000	+10.000%	76	752	-56.364%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+7.143%	17	754	-52.000%
2026-04-13	2.8000	2.8000	2.8000	2.8000	+7.692%	20	739	-48.571%
2026-04-08	2.5700	2.6500	2.5700	2.6000	-6.810%	50	739	-44.615%
2026-04-06	2.6600	2.7900	2.6400	2.7900	+5.682%	7	744	-48.387%
2026-04-02	2.4500	2.6400	2.4500	2.6400	+6.024%	26	742	-45.455%
2026-04-01	2.4900	2.4900	2.4900	2.4900	+0.403%	40	742	-42.169%
2026-03-31	2.4800	2.4800	2.4800	2.4800	+1.639%	2	742	-41.935%
2026-03-30	2.6100	2.6100	2.4400	2.4400	-3.175%	614	727	-40.984%
2026-03-27	2.5000	2.5200	2.2400	2.5200	-16.000%	12	825	-42.857%
2026-03-25	3.0400	3.0400	3.0000	3.0000	+7.143%	80	824	-52.000%
2026-03-24	2.9400	2.9400	2.8000	2.8000	-3.448%	63	824	-48.571%
2026-03-23	2.9000	2.9600	2.9000	2.9000	+9.434%	7	887	-50.345%
2026-03-20	2.6500	2.6500	2.6500	2.6500	-13.115%	20	885	-45.660%
2026-03-19	3.1800	3.1800	2.8000	3.0500	+8.156%	333	905	-52.787%
2026-03-18	2.9100	2.9100	2.8200	2.8200	+1.075%	34	711	-48.936%
2026-03-17	2.7900	2.7900	2.7900	2.7900	+4.104%	2	711	-48.387%
2026-03-13	2.6800	2.6800	2.6800	2.6800	-10.667%	1	710	-46.269%
2026-03-09	2.8200	3.0000	2.8200	3.0000	+7.527%	2	710	-52.000%
2026-03-06	2.7900	2.7900	2.7900	2.7900	+0.360%	4	710	-48.387%
2026-03-05	2.7200	2.7800	2.7200	2.7800	-5.119%	4	710	-48.201%
2026-02-26	3.1000	3.1000	2.9300	2.9300	-2.333%	530	710	-50.853%
2026-02-25	3.1000	3.1000	2.8500	3.0000	-30.233%	20	220	-52.000%
2026-02-13	3.8500	4.3000	3.8500	4.3000	+56.364%	44	220	-66.512%
2026-02-12	2.7500	2.7500	2.7500	2.7500	+7.004%	1	220	-47.636%
2026-02-02	2.5700	2.5700	2.5700	2.5700	-13.176%	1	220	-43.969%
2026-01-30	2.9000	2.9600	2.9000	2.9600	-2.951%	11	219	-51.351%
2026-01-28	3.0000	3.0500	2.9800	3.0500	-1.613%	6	219	-52.787%
2026-01-27	3.1000	3.1000	3.1000	3.1000	-1.587%	10	219	-53.548%
2026-01-26	3.1900	3.2000	3.1500	3.1500	-13.699%	21	229	-54.286%
2026-01-22	3.6500	3.6500	3.6500	3.6500	+5.797%	1	249	-60.548%
2026-01-20	3.4500	3.4500	3.4500	3.4500	-7.258%	9	249	-58.261%
2026-01-16	3.7200	3.7200	3.7200	3.7200	-8.148%	4	246	-61.290%
2026-01-15	4.0500	4.0500	4.0500	4.0500	-17.347%	9	246	-64.444%
2026-01-12	4.9000	4.9000	4.9000	4.9000	-35.526%	1	246	-70.612%
2025-12-19	6.5500	7.6000	6.5500	7.6000	+40.221%	3	247	-81.053%
2025-12-18	5.3200	5.4200	5.3200	5.4200	+7.327%	2	248	-73.432%
2025-12-16	5.0500	5.0500	5.0500	5.0500	-3.810%	200	248	-71.485%
2025-12-12	5.1500	5.2500	5.1500	5.2500	+30.597%	13	258	-72.571%
2025-12-11	4.1100	4.2500	4.0000	4.0200	-25.556%	225	248	-64.179%
2025-12-04	5.4000	5.4000	5.4000	5.4000	+17.391%	1	86	-73.333%
2025-12-03	4.3500	4.6000	4.3500	4.6000	+7.477%	9	86	-68.696%
2025-12-01	3.9500	4.2800	3.9500	4.2800	+7.000%	4	85	-66.355%
2025-11-26	4.0000	4.0000	4.0000	4.0000	+17.647%	1	84	-64.000%
2025-11-25	3.4000	3.4000	3.4000	3.4000	+3.030%	20	84	-57.647%
2025-11-24	3.1800	3.3000	3.1000	3.3000	+5.769%	12	64	-56.364%
2025-11-21	3.1200	3.1200	3.1200	3.1200	-1.887%	1	54	-53.846%
2025-11-20	3.6000	3.6000	3.1700	3.1800	+4.262%	63	53	-54.717%
2025-11-19	3.1500	3.1500	3.0000	3.0500	-10.294%	22	21	-52.787%
2025-11-18	3.4000	3.4000	3.4000	3.4000	0.000%	20	20	-57.647%