Dark

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

Inactive

Jul 15, 2026

3.90+11.429%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	3.9000	3.9000	3.9000	3.9000	+11.429%	1	748	0.000%
2026-07-07	3.5000	3.5000	3.5000	3.5000	-26.316%	2	749	+11.429%
2026-07-06	4.6000	4.7500	4.6000	4.7500	+39.706%	112	747	-17.895%
2026-06-30	3.4000	3.4000	3.4000	3.4000	+26.394%	12	850	+14.706%
2026-06-26	2.6900	2.6900	2.6900	2.6900	+18.502%	1	850	+44.981%
2026-06-25	2.2800	2.2900	2.2600	2.2700	-1.304%	18	849	+71.806%
2026-06-24	2.6100	2.6100	2.3000	2.3000	-25.806%	22	849	+69.565%
2026-06-18	3.1000	3.1000	3.1000	3.1000	-4.321%	30	737	+25.806%
2026-06-17	3.2400	3.2400	3.2400	3.2400	-4.706%	200	737	+20.370%
2026-06-12	3.4000	3.4000	3.4000	3.4000	+17.647%	4	737	+14.706%
2026-06-09	2.8700	3.0000	2.8500	2.8900	-6.774%	141	737	+34.948%
2026-06-05	3.0500	3.1000	3.0500	3.1000	-23.457%	94	697	+25.806%
2026-06-04	4.0500	4.0500	4.0500	4.0500	+0.746%	24	771	-3.704%
2026-06-03	4.0700	4.0700	4.0200	4.0200	+20.000%	90	785	-2.985%
2026-06-01	3.3500	3.3500	3.3500	3.3500	+28.846%	1	867	+16.418%
2026-05-29	2.6000	2.6000	2.6000	2.6000	+6.557%	1	866	+50.000%
2026-05-27	2.4200	2.4600	2.4200	2.4400	+42.690%	6	866	+59.836%
2026-05-20	1.8200	1.8200	1.7100	1.7100	-3.933%	11	867	+128.070%
2026-05-18	1.7800	1.7800	1.7800	1.7800	-16.432%	2	857	+119.101%
2026-05-15	2.1300	2.1300	2.1300	2.1300	-5.752%	90	857	+83.099%
2026-05-14	2.7600	2.7600	2.2600	2.2600	+0.893%	4	855	+72.566%
2026-05-13	2.2400	2.2400	2.2400	2.2400	+10.891%	60	851	+74.107%
2026-05-08	2.0000	2.0200	2.0000	2.0200	-6.047%	88	851	+93.069%
2026-05-06	2.1500	2.1500	2.1500	2.1500	-4.444%	11	877	+81.395%
2026-05-05	2.2600	2.3000	2.1500	2.2500	+1.810%	37	877	+73.333%
2026-05-04	2.3000	2.3400	2.1500	2.2100	-7.917%	227	878	+76.471%
2026-05-01	2.6000	2.6000	2.4000	2.4000	-16.376%	32	755	+62.500%
2026-04-29	2.7800	2.8800	2.7700	2.8700	-2.381%	92	755	+35.889%
2026-04-28	2.9400	2.9400	2.9400	2.9400	-8.125%	1	756	+32.653%
2026-04-27	3.1000	3.2000	3.0600	3.2000	-19.192%	24	757	+21.875%
2026-04-24	2.8800	3.9600	2.8400	3.9600	+23.750%	18	753	-1.515%
2026-04-21	3.2000	3.2000	3.2000	3.2000	+5.263%	2	753	+21.875%
2026-04-20	3.0400	3.0400	3.0400	3.0400	-7.879%	1	753	+28.289%
2026-04-17	3.3500	3.3700	3.3000	3.3000	+10.000%	76	752	+18.182%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+7.143%	17	754	+30.000%
2026-04-13	2.8000	2.8000	2.8000	2.8000	+7.692%	20	739	+39.286%
2026-04-08	2.5700	2.6500	2.5700	2.6000	-6.810%	50	739	+50.000%
2026-04-06	2.6600	2.7900	2.6400	2.7900	+5.682%	7	744	+39.785%
2026-04-02	2.4500	2.6400	2.4500	2.6400	+6.024%	26	742	+47.727%
2026-04-01	2.4900	2.4900	2.4900	2.4900	+0.403%	40	742	+56.627%
2026-03-31	2.4800	2.4800	2.4800	2.4800	+1.639%	2	742	+57.258%
2026-03-30	2.6100	2.6100	2.4400	2.4400	-3.175%	614	727	+59.836%
2026-03-27	2.5000	2.5200	2.2400	2.5200	-16.000%	12	825	+54.762%
2026-03-25	3.0400	3.0400	3.0000	3.0000	+7.143%	80	824	+30.000%
2026-03-24	2.9400	2.9400	2.8000	2.8000	-3.448%	63	824	+39.286%
2026-03-23	2.9000	2.9600	2.9000	2.9000	+9.434%	7	887	+34.483%
2026-03-20	2.6500	2.6500	2.6500	2.6500	-13.115%	20	885	+47.170%
2026-03-19	3.1800	3.1800	2.8000	3.0500	+8.156%	333	905	+27.869%
2026-03-18	2.9100	2.9100	2.8200	2.8200	+1.075%	34	711	+38.298%
2026-03-17	2.7900	2.7900	2.7900	2.7900	+4.104%	2	711	+39.785%
2026-03-13	2.6800	2.6800	2.6800	2.6800	-10.667%	1	710	+45.522%
2026-03-09	2.8200	3.0000	2.8200	3.0000	+7.527%	2	710	+30.000%
2026-03-06	2.7900	2.7900	2.7900	2.7900	+0.360%	4	710	+39.785%
2026-03-05	2.7200	2.7800	2.7200	2.7800	-5.119%	4	710	+40.288%
2026-02-26	3.1000	3.1000	2.9300	2.9300	-2.333%	530	710	+33.106%
2026-02-25	3.1000	3.1000	2.8500	3.0000	-30.233%	20	220	+30.000%
2026-02-13	3.8500	4.3000	3.8500	4.3000	+56.364%	44	220	-9.302%
2026-02-12	2.7500	2.7500	2.7500	2.7500	+7.004%	1	220	+41.818%
2026-02-02	2.5700	2.5700	2.5700	2.5700	-13.176%	1	220	+51.751%
2026-01-30	2.9000	2.9600	2.9000	2.9600	-2.951%	11	219	+31.757%
2026-01-28	3.0000	3.0500	2.9800	3.0500	-1.613%	6	219	+27.869%
2026-01-27	3.1000	3.1000	3.1000	3.1000	-1.587%	10	219	+25.806%
2026-01-26	3.1900	3.2000	3.1500	3.1500	-13.699%	21	229	+23.810%
2026-01-22	3.6500	3.6500	3.6500	3.6500	+5.797%	1	249	+6.849%
2026-01-20	3.4500	3.4500	3.4500	3.4500	-7.258%	9	249	+13.043%
2026-01-16	3.7200	3.7200	3.7200	3.7200	-8.148%	4	246	+4.839%
2026-01-15	4.0500	4.0500	4.0500	4.0500	-17.347%	9	246	-3.704%
2026-01-12	4.9000	4.9000	4.9000	4.9000	-35.526%	1	246	-20.408%
2025-12-19	6.5500	7.6000	6.5500	7.6000	+40.221%	3	247	-48.684%
2025-12-18	5.3200	5.4200	5.3200	5.4200	+7.327%	2	248	-28.044%
2025-12-16	5.0500	5.0500	5.0500	5.0500	-3.810%	200	248	-22.772%
2025-12-12	5.1500	5.2500	5.1500	5.2500	+30.597%	13	258	-25.714%
2025-12-11	4.1100	4.2500	4.0000	4.0200	-25.556%	225	248	-2.985%
2025-12-04	5.4000	5.4000	5.4000	5.4000	+17.391%	1	86	-27.778%
2025-12-03	4.3500	4.6000	4.3500	4.6000	+7.477%	9	86	-15.217%
2025-12-01	3.9500	4.2800	3.9500	4.2800	+7.000%	4	85	-8.879%
2025-11-26	4.0000	4.0000	4.0000	4.0000	+17.647%	1	84	-2.500%
2025-11-25	3.4000	3.4000	3.4000	3.4000	+3.030%	20	84	+14.706%
2025-11-24	3.1800	3.3000	3.1000	3.3000	+5.769%	12	64	+18.182%
2025-11-21	3.1200	3.1200	3.1200	3.1200	-1.887%	1	54	+25.000%
2025-11-20	3.6000	3.6000	3.1700	3.1800	+4.262%	63	53	+22.642%
2025-11-19	3.1500	3.1500	3.0000	3.0500	-10.294%	22	21	+27.869%
2025-11-18	3.4000	3.4000	3.4000	3.4000	0.000%	20	20	+14.706%