Dark

RIVN20280121C35
RIVN Jan 21 2028 35.00 Call (RIVN280121C00035000)
option OPRA

EOD

Jul 22, 2026

2.99-1.967%(-0.06)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.0500	3.0800	2.9700	2.9900	-1.967%	20	6,155	0.000%
2026-07-21	2.9600	3.0500	2.9400	3.0500	+2.694%	7	6,145	-1.967%
2026-07-20	3.0100	3.0200	2.9700	2.9700	+2.768%	10	6,147	+0.673%
2026-07-17	2.6900	2.9000	2.6200	2.8900	+2.847%	65	6,151	+3.460%
2026-07-16	3.2500	3.2500	2.6600	2.8100	-11.356%	16	6,144	+6.406%
2026-07-15	3.4500	3.6000	3.1700	3.1700	+3.257%	7	6,141	-5.678%
2026-07-14	3.1000	3.1000	3.0500	3.0700	-0.325%	19	6,139	-2.606%
2026-07-13	3.1300	3.1500	3.0600	3.0800	-6.667%	14	6,132	-2.922%
2026-07-09	3.2000	3.3000	3.2000	3.3000	+15.789%	71	6,135	-9.394%
2026-07-07	3.2200	3.4500	2.8500	2.8500	-31.325%	8	6,187	+4.912%
2026-07-02	3.9700	4.1500	3.9700	4.1500	+36.066%	7	6,183	-27.952%
2026-06-29	2.7800	3.0500	2.5700	3.0500	+22.000%	11	6,183	-1.967%
2026-06-26	2.3100	2.5000	2.3100	2.5000	+6.838%	2	6,174	+19.600%
2026-06-24	2.2900	2.3900	2.2100	2.3400	-15.523%	33	6,173	+27.778%
2026-06-18	2.7700	2.7700	2.7700	2.7700	-3.147%	20	6,160	+7.942%
2026-06-17	2.7700	2.8600	2.7700	2.8600	+2.509%	39	6,160	+4.545%
2026-06-16	2.8100	2.8100	2.6400	2.7900	-9.121%	7	6,160	+7.168%
2026-06-15	2.9700	3.0700	2.9700	3.0700	+8.099%	15	6,173	-2.606%
2026-06-12	2.8400	2.8400	2.8400	2.8400	+17.355%	7	6,173	+5.282%
2026-06-11	2.4200	2.4200	2.4200	2.4200	-1.224%	2	6,173	+23.554%
2026-06-10	2.4800	2.4800	2.4500	2.4500	-1.606%	4	6,171	+22.041%
2026-06-09	2.4900	2.4900	2.4900	2.4900	-4.962%	1	6,170	+20.080%
2026-06-05	3.3500	3.3500	2.6200	2.6200	-27.424%	96	6,169	+14.122%
2026-06-04	3.6100	3.6100	3.6100	3.6100	-3.733%	50	6,169	-17.175%
2026-06-03	3.6500	3.7500	3.4500	3.7500	+17.188%	36	6,126	-20.267%
2026-06-02	3.2000	3.4000	3.2000	3.2000	+12.281%	653	6,123	-6.563%
2026-06-01	2.9200	2.9400	2.8500	2.8500	+6.343%	4	5,926	+4.912%
2026-05-29	2.1200	2.8100	2.1200	2.6800	+25.234%	8	5,927	+11.567%
2026-05-26	2.1400	2.1400	2.1400	2.1400	-3.604%	2	5,923	+39.720%
2026-05-21	1.9100	2.2200	1.8900	2.2200	+32.143%	7	5,922	+34.685%
2026-05-20	1.9000	1.9000	1.6800	1.6800	+9.804%	3	5,922	+77.976%
2026-05-19	1.5400	1.5500	1.5300	1.5300	+2.685%	28	5,922	+95.425%
2026-05-18	1.6300	1.7000	1.4900	1.4900	-19.022%	111	5,922	+100.671%
2026-05-15	1.7300	1.8400	1.7300	1.8400	-6.599%	26	5,922	+62.500%
2026-05-14	1.9700	1.9700	1.9700	1.9700	-1.500%	20	5,953	+51.777%
2026-05-13	2.0000	2.0000	2.0000	2.0000	+11.111%	1	5,934	+49.500%
2026-05-12	1.7000	1.8000	1.5500	1.8000	+2.857%	5	5,934	+66.111%
2026-05-11	1.7200	1.8300	1.7200	1.7500	-3.846%	3	5,934	+70.857%
2026-05-07	1.8500	1.8500	1.7500	1.8200	-4.211%	58	5,935	+64.286%
2026-05-06	1.9000	1.9000	1.9000	1.9000	0.000%	2	5,959	+57.368%
2026-05-05	1.9300	1.9400	1.9000	1.9000	-6.863%	17	5,959	+57.368%
2026-05-04	2.0800	2.1200	2.0000	2.0400	-5.116%	172	5,953	+46.569%
2026-05-01	2.4000	2.4100	2.1500	2.1500	-22.662%	110	5,822	+39.070%
2026-04-30	2.6500	2.8000	2.5900	2.7800	+11.200%	79	5,822	+7.554%
2026-04-29	2.5500	2.5800	2.4600	2.5000	-2.344%	212	5,833	+19.600%
2026-04-28	2.5300	2.5600	2.5300	2.5600	-10.490%	51	5,818	+16.797%
2026-04-27	2.8800	2.8800	2.7400	2.8600	+5.926%	172	5,769	+4.545%
2026-04-24	2.6500	3.5200	2.5000	2.7000	-3.571%	40	5,763	+10.741%
2026-04-23	2.8000	2.8000	2.8000	2.8000	-12.500%	1	5,765	+6.786%
2026-04-22	3.1000	3.2000	3.0100	3.2000	+6.667%	80	5,766	-6.563%
2026-04-21	3.1500	3.1500	3.0000	3.0000	+10.294%	3	5,838	-0.333%
2026-04-20	2.7200	2.7200	2.7200	2.7200	-10.526%	25	5,838	+9.926%
2026-04-17	3.1000	3.1000	2.6300	3.0400	+14.717%	85	5,838	-1.645%
2026-04-16	2.6500	2.6500	2.6500	2.6500	+6.000%	6	5,838	+12.830%
2026-04-15	2.5000	2.5000	2.5000	2.5000	+7.296%	19	5,832	+19.600%
2026-04-13	2.3800	2.3800	2.3100	2.3300	+1.304%	6	5,813	+28.326%
2026-04-10	2.3000	2.3000	2.3000	2.3000	+2.222%	1	5,814	+30.000%
2026-04-08	2.2700	2.2700	2.1900	2.2500	+7.143%	31	5,814	+32.889%
2026-04-07	2.2500	2.2900	2.0400	2.1000	-7.489%	74	5,816	+42.381%
2026-04-06	2.3400	2.3800	2.2700	2.2700	-1.732%	41	5,832	+31.718%
2026-04-02	2.1500	2.3600	2.1500	2.3100	+2.212%	536	5,554	+29.437%
2026-04-01	2.3000	2.3000	2.2400	2.2600	-0.441%	16	5,554	+32.301%
2026-03-31	2.2400	2.2800	2.1900	2.2700	+5.581%	835	5,555	+31.718%
2026-03-30	2.2600	2.2700	2.1200	2.1500	-4.018%	174	4,762	+39.070%
2026-03-27	2.2600	2.4200	2.2200	2.2400	-17.037%	813	4,775	+33.482%
2026-03-24	2.5500	2.7000	2.4700	2.7000	+0.746%	36	4,127	+10.741%
2026-03-23	2.6600	2.6800	2.6600	2.6800	+16.017%	4	4,124	+11.567%
2026-03-20	2.6000	2.6000	2.3100	2.3100	-7.968%	23	4,125	+29.437%
2026-03-19	2.5500	2.5500	2.5000	2.5100	+2.449%	327	4,118	+19.124%
2026-03-18	2.5800	2.5900	2.4100	2.4500	-3.543%	730	3,989	+22.041%
2026-03-17	2.5300	2.5800	2.5200	2.5400	+3.673%	220	3,839	+17.717%
2026-03-16	2.3500	2.5700	2.3400	2.4500	+2.083%	18	3,837	+22.041%
2026-03-13	2.4100	2.5300	2.4000	2.4000	-7.336%	24	3,836	+24.583%
2026-03-12	2.7500	2.9500	2.5900	2.5900	-3.358%	1,501	3,825	+15.444%
2026-03-09	2.6100	2.6800	2.6000	2.6800	+0.752%	15	3,825	+11.567%
2026-03-06	2.6600	2.6600	2.6600	2.6600	+6.400%	1	3,816	+12.406%
2026-03-05	2.5000	2.5000	2.5000	2.5000	+1.626%	5	3,816	+19.600%
2026-03-04	2.4600	2.4600	2.4600	2.4600	+0.820%	10	3,814	+21.545%
2026-03-03	2.4400	2.4400	2.4400	2.4400	-4.688%	253	3,814	+22.541%
2026-03-02	2.5000	2.5600	2.5000	2.5600	+4.490%	2	3,585	+16.797%
2026-02-27	2.6000	2.6000	2.4500	2.4500	-7.547%	5	3,587	+22.041%
2026-02-26	2.6800	2.6800	2.5500	2.6500	-2.214%	14	3,585	+12.830%
2026-02-25	2.6700	2.7400	2.6600	2.7100	-5.575%	1,000	2,878	+10.332%
2026-02-24	2.8700	2.8700	2.8700	2.8700	+12.549%	1	2,878	+4.181%
2026-02-23	2.5500	2.5500	2.5500	2.5500	-3.774%	3	2,878	+17.255%
2026-02-20	2.6500	2.6500	2.6500	2.6500	-3.636%	8	2,875	+12.830%
2026-02-19	2.9000	2.9000	2.7000	2.7500	-11.290%	20	2,867	+8.727%
2026-02-18	3.3000	3.3000	3.1000	3.1000	-7.463%	7	2,847	-3.548%
2026-02-17	3.5500	3.5500	3.3500	3.3500	-14.103%	23	2,842	-10.746%
2026-02-13	2.5200	3.9000	2.5200	3.9000	+57.895%	118	2,762	-23.333%
2026-02-12	2.6000	2.6000	2.4700	2.4700	-15.411%	6	2,762	+21.053%
2026-02-10	2.8400	2.9200	2.8400	2.9200	+7.749%	2	2,758	+2.397%
2026-02-09	2.6000	2.7100	2.5800	2.7100	+4.231%	14	2,759	+10.332%
2026-02-06	2.4700	2.6000	2.4700	2.6000	+13.043%	25	2,754	+15.000%
2026-02-05	2.3300	2.3300	2.3000	2.3000	-8.000%	15	2,744	+30.000%
2026-02-04	2.5000	2.5000	2.5000	2.5000	+6.383%	2	2,749	+19.600%
2026-02-03	2.6500	2.6500	2.3500	2.3500	-7.843%	12	2,749	+27.234%
2026-02-02	2.3800	2.6200	2.3800	2.5500	-0.778%	242	2,748	+17.255%
2026-01-30	2.8000	2.8000	2.5400	2.5700	-8.214%	235	2,788	+16.342%
2026-01-28	2.6300	2.8000	2.6300	2.8000	+3.704%	31	2,655	+6.786%
2026-01-27	2.8400	2.8400	2.6900	2.7000	-8.475%	16	2,655	+10.741%
2026-01-26	3.1500	3.1500	2.9200	2.9500	-3.595%	5	2,664	+1.356%
2026-01-23	3.0000	3.0600	2.9600	3.0600	-7.273%	205	2,663	-2.288%
2026-01-22	3.3000	3.3000	3.3000	3.3000	+3.774%	1	2,761	-9.394%
2026-01-21	3.2000	3.2500	3.0000	3.1800	-1.548%	8	2,760	-5.975%
2026-01-20	3.0500	3.2300	3.0500	3.2300	-6.647%	207	2,754	-7.430%
2026-01-16	3.4600	3.4600	3.4600	3.4600	-3.352%	5	2,706	-13.584%
2026-01-15	3.8000	3.8000	3.5800	3.5800	-5.789%	6	2,706	-16.480%
2026-01-14	3.9500	3.9500	3.6500	3.8000	-15.556%	26	2,708	-21.316%
2026-01-09	4.9000	4.9000	4.5000	4.5000	-6.445%	2	2,685	-33.556%
2026-01-07	5.5000	5.5000	4.6700	4.8100	-3.800%	11	2,683	-37.838%
2026-01-05	4.9500	5.0000	4.9500	5.0000	+6.157%	11	2,672	-40.200%
2026-01-02	5.3500	5.4000	4.7100	4.7100	-2.887%	13	2,672	-36.518%
2025-12-30	4.9000	4.9000	4.8500	4.8500	-12.138%	3	2,670	-38.351%
2025-12-29	5.0500	5.6700	5.0500	5.5200	-2.473%	8	2,667	-45.833%
2025-12-26	5.7100	5.7600	5.6600	5.6600	-12.248%	11	2,665	-47.173%
2025-12-22	6.5000	6.5000	6.4400	6.4500	-3.443%	103	2,664	-53.643%
2025-12-19	6.0100	6.7200	6.0000	6.6800	+20.796%	191	2,579	-55.240%
2025-12-18	4.5000	5.5300	4.5000	5.5300	+33.253%	52	2,642	-45.931%
2025-12-17	4.2000	4.3000	4.0500	4.1500	+1.220%	9	2,626	-27.952%
2025-12-16	4.5700	4.5700	4.0500	4.1000	-20.388%	38	2,633	-27.073%
2025-12-15	4.3000	5.1500	4.2500	5.1500	+19.767%	122	2,631	-41.942%
2025-12-12	3.9500	5.0400	3.9500	4.3000	+14.667%	1,540	2,622	-30.465%
2025-12-11	3.9700	4.1000	3.4000	3.7500	-10.072%	773	1,856	-20.267%
2025-12-10	4.3000	4.3000	4.1700	4.1700	+2.963%	17	1,148	-28.297%
2025-12-09	4.0200	4.1000	4.0200	4.0500	+2.532%	5	1,136	-26.173%
2025-12-08	4.1300	4.2000	3.8500	3.9500	-12.222%	163	1,132	-24.304%
2025-12-05	4.4500	4.8300	4.2500	4.5000	+7.914%	44	1,053	-33.556%
2025-12-04	4.3000	4.3300	4.1000	4.1700	+1.707%	31	1,038	-28.297%
2025-12-03	4.0000	4.3000	3.9400	4.1000	+2.500%	25	1,027	-27.073%
2025-12-02	3.8100	4.2000	3.8100	4.0000	+3.896%	18	1,027	-25.250%
2025-12-01	4.0000	4.0000	3.6000	3.8500	+2.122%	225	1,023	-22.338%
2025-11-28	3.6000	3.7700	3.6000	3.7700	+7.102%	17	854	-20.690%
2025-11-26	3.1300	3.6000	3.1300	3.5200	+11.746%	162	886	-15.057%
2025-11-25	3.1000	3.2000	3.0200	3.1500	+1.613%	95	886	-5.079%
2025-11-24	3.0000	3.1000	2.8200	3.1000	+8.772%	24	830	-3.548%
2025-11-21	2.8200	2.8500	2.7000	2.8500	-1.724%	905	812	+4.912%
2025-11-20	3.0000	3.1500	2.9000	2.9000	+3.571%	1,012	1,602	+3.103%
2025-11-19	2.8600	3.0000	2.7300	2.8000	-9.385%	1,192	679	+6.786%
2025-11-18	2.9600	3.1500	2.9600	3.0900	+7.292%	303	1,315	-3.236%
2025-11-17	3.1000	3.1400	2.5000	2.8800	-2.373%	1,355	1,025	+3.819%
2025-11-14	3.0500	3.1500	2.8200	2.9500	-12.463%	332	290	+1.356%
2025-11-13	3.7500	3.9000	3.2000	3.3700	-12.694%	46	300	-11.276%
2025-11-12	3.4500	3.8600	3.4500	3.8600	0.000%	266	0	-22.539%