Dark

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

EOD

Sep 30, 2026

1.32-0.752%(-0.01)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.3100	1.3200	1.3100	1.3200	-0.752%	52	6,398	0.000%
2026-09-29	1.3400	1.3400	1.2700	1.3300	+3.906%	7	6,346	-0.752%
2026-09-28	1.3800	1.3800	1.2400	1.2800	-8.571%	81	6,345	+3.125%
2026-09-25	1.5300	1.5300	1.3600	1.4000	-3.448%	32	6,280	-5.714%
2026-09-24	1.2600	1.4500	1.2600	1.4500	+11.538%	23	6,267	-8.966%
2026-09-23	1.3000	1.3700	1.2500	1.3000	-5.797%	17	6,252	+1.538%
2026-09-22	1.4800	1.4800	1.3000	1.3800	+25.455%	68	6,241	-4.348%
2026-09-18	1.1000	1.1000	1.1000	1.1000	-32.099%	1	6,267	+20.000%
2026-09-17	1.6200	1.6200	1.6200	1.6200	+16.547%	1	6,268	-18.519%
2026-09-16	1.4000	1.4000	1.3900	1.3900	-10.323%	49	6,268	-5.036%
2026-09-15	1.5500	1.5500	1.5500	1.5500	0.000%	11	6,237	-14.839%
2026-09-14	1.5500	1.5500	1.5500	1.5500	-8.824%	23	6,248	-14.839%
2026-09-11	2.0100	2.1800	1.7000	1.7000	-8.108%	25	6,271	-22.353%
2026-09-09	1.8100	1.9400	1.8100	1.8500	+6.322%	23	6,249	-28.649%
2026-09-08	1.6400	1.7500	1.6400	1.7400	+5.455%	13	6,253	-24.138%
2026-09-04	1.6500	1.6700	1.6400	1.6500	+7.843%	22	6,246	-20.000%
2026-09-03	1.9400	1.9400	1.5100	1.5300	-15.934%	57	6,246	-13.725%
2026-09-02	1.8200	1.8200	1.8200	1.8200	+10.976%	1	6,222	-27.473%
2026-09-01	1.6600	1.6800	1.6400	1.6400	-27.753%	8	6,221	-19.512%
2026-08-27	2.2700	2.2700	2.2700	2.2700	+3.653%	1	6,218	-41.850%
2026-08-21	2.0200	2.2900	2.0200	2.1900	+21.667%	11	6,217	-39.726%
2026-08-20	1.8000	1.8400	1.8000	1.8000	-2.703%	40	6,213	-26.667%
2026-08-19	1.6600	1.8500	1.6600	1.8500	+23.333%	5	6,215	-28.649%
2026-08-18	1.5000	1.5100	1.5000	1.5000	-6.832%	12	6,212	-12.000%
2026-08-17	1.5800	1.6400	1.5800	1.6100	-15.263%	56	6,212	-18.012%
2026-08-14	1.9000	1.9000	1.9000	1.9000	-2.564%	8	6,173	-30.526%
2026-08-12	2.1000	2.1000	1.9500	1.9500	-15.217%	26	6,173	-32.308%
2026-08-11	2.1300	2.3000	2.1300	2.3000	+11.650%	11	6,170	-42.609%
2026-08-10	2.0800	2.1100	2.0600	2.0600	+0.488%	16	6,159	-35.922%
2026-08-07	2.0500	2.1500	2.0500	2.0500	+10.811%	4	6,158	-35.610%
2026-08-06	1.9300	1.9500	1.8500	1.8500	-5.128%	9	6,154	-28.649%
2026-08-05	1.9700	1.9900	1.9500	1.9500	-8.019%	12	6,155	-32.308%
2026-08-04	2.1500	2.1500	1.9500	2.1200	-0.469%	20	6,152	-37.736%
2026-08-03	2.0800	2.1900	1.9000	2.1300	+2.404%	28	6,160	-38.028%
2026-07-31	2.7800	2.7800	2.0800	2.0800	-14.754%	20	6,155	-36.538%
2026-07-30	2.5000	2.5000	2.4300	2.4400	-0.408%	20	6,148	-45.902%
2026-07-29	2.5000	2.5000	2.4500	2.4500	-5.769%	2	6,156	-46.122%
2026-07-28	2.6400	2.6400	2.6000	2.6000	-2.985%	2	6,156	-49.231%
2026-07-27	2.5700	2.6800	2.5700	2.6800	+13.080%	2	6,155	-50.746%
2026-07-24	2.6200	2.6300	2.3600	2.3700	-20.736%	49	6,155	-44.304%
2026-07-22	3.0500	3.0800	2.9700	2.9900	-1.967%	20	6,155	-55.853%
2026-07-21	2.9600	3.0500	2.9400	3.0500	+2.694%	7	6,145	-56.721%
2026-07-20	3.0100	3.0200	2.9700	2.9700	+2.768%	10	6,147	-55.556%
2026-07-17	2.6900	2.9000	2.6200	2.8900	+2.847%	65	6,151	-54.325%
2026-07-16	3.2500	3.2500	2.6600	2.8100	-11.356%	16	6,144	-53.025%
2026-07-15	3.4500	3.6000	3.1700	3.1700	+3.257%	7	6,141	-58.360%
2026-07-14	3.1000	3.1000	3.0500	3.0700	-0.325%	19	6,139	-57.003%
2026-07-13	3.1300	3.1500	3.0600	3.0800	-6.667%	14	6,132	-57.143%
2026-07-09	3.2000	3.3000	3.2000	3.3000	+15.789%	71	6,135	-60.000%
2026-07-07	3.2200	3.4500	2.8500	2.8500	-31.325%	8	6,187	-53.684%
2026-07-02	3.9700	4.1500	3.9700	4.1500	+36.066%	7	6,183	-68.193%
2026-06-29	2.7800	3.0500	2.5700	3.0500	+22.000%	11	6,183	-56.721%
2026-06-26	2.3100	2.5000	2.3100	2.5000	+6.838%	2	6,174	-47.200%
2026-06-24	2.2900	2.3900	2.2100	2.3400	-15.523%	33	6,173	-43.590%
2026-06-18	2.7700	2.7700	2.7700	2.7700	-3.147%	20	6,160	-52.347%
2026-06-17	2.7700	2.8600	2.7700	2.8600	+2.509%	39	6,160	-53.846%
2026-06-16	2.8100	2.8100	2.6400	2.7900	-9.121%	7	6,160	-52.688%
2026-06-15	2.9700	3.0700	2.9700	3.0700	+8.099%	15	6,173	-57.003%
2026-06-12	2.8400	2.8400	2.8400	2.8400	+17.355%	7	6,173	-53.521%
2026-06-11	2.4200	2.4200	2.4200	2.4200	-1.224%	2	6,173	-45.455%
2026-06-10	2.4800	2.4800	2.4500	2.4500	-1.606%	4	6,171	-46.122%
2026-06-09	2.4900	2.4900	2.4900	2.4900	-4.962%	1	6,170	-46.988%
2026-06-05	3.3500	3.3500	2.6200	2.6200	-27.424%	96	6,169	-49.618%
2026-06-04	3.6100	3.6100	3.6100	3.6100	-3.733%	50	6,169	-63.435%
2026-06-03	3.6500	3.7500	3.4500	3.7500	+17.188%	36	6,126	-64.800%
2026-06-02	3.2000	3.4000	3.2000	3.2000	+12.281%	653	6,123	-58.750%
2026-06-01	2.9200	2.9400	2.8500	2.8500	+6.343%	4	5,926	-53.684%
2026-05-29	2.1200	2.8100	2.1200	2.6800	+25.234%	8	5,927	-50.746%
2026-05-26	2.1400	2.1400	2.1400	2.1400	-3.604%	2	5,923	-38.318%
2026-05-21	1.9100	2.2200	1.8900	2.2200	+32.143%	7	5,922	-40.541%
2026-05-20	1.9000	1.9000	1.6800	1.6800	+9.804%	3	5,922	-21.429%
2026-05-19	1.5400	1.5500	1.5300	1.5300	+2.685%	28	5,922	-13.725%
2026-05-18	1.6300	1.7000	1.4900	1.4900	-19.022%	111	5,922	-11.409%
2026-05-15	1.7300	1.8400	1.7300	1.8400	-6.599%	26	5,922	-28.261%
2026-05-14	1.9700	1.9700	1.9700	1.9700	-1.500%	20	5,953	-32.995%
2026-05-13	2.0000	2.0000	2.0000	2.0000	+11.111%	1	5,934	-34.000%
2026-05-12	1.7000	1.8000	1.5500	1.8000	+2.857%	5	5,934	-26.667%
2026-05-11	1.7200	1.8300	1.7200	1.7500	-3.846%	3	5,934	-24.571%
2026-05-07	1.8500	1.8500	1.7500	1.8200	-4.211%	58	5,935	-27.473%
2026-05-06	1.9000	1.9000	1.9000	1.9000	0.000%	2	5,959	-30.526%
2026-05-05	1.9300	1.9400	1.9000	1.9000	-6.863%	17	5,959	-30.526%
2026-05-04	2.0800	2.1200	2.0000	2.0400	-5.116%	172	5,953	-35.294%
2026-05-01	2.4000	2.4100	2.1500	2.1500	-22.662%	110	5,822	-38.605%
2026-04-30	2.6500	2.8000	2.5900	2.7800	+11.200%	79	5,822	-52.518%
2026-04-29	2.5500	2.5800	2.4600	2.5000	-2.344%	212	5,833	-47.200%
2026-04-28	2.5300	2.5600	2.5300	2.5600	-10.490%	51	5,818	-48.438%
2026-04-27	2.8800	2.8800	2.7400	2.8600	+5.926%	172	5,769	-53.846%
2026-04-24	2.6500	3.5200	2.5000	2.7000	-3.571%	40	5,763	-51.111%
2026-04-23	2.8000	2.8000	2.8000	2.8000	-12.500%	1	5,765	-52.857%
2026-04-22	3.1000	3.2000	3.0100	3.2000	+6.667%	80	5,766	-58.750%
2026-04-21	3.1500	3.1500	3.0000	3.0000	+10.294%	3	5,838	-56.000%
2026-04-20	2.7200	2.7200	2.7200	2.7200	-10.526%	25	5,838	-51.471%
2026-04-17	3.1000	3.1000	2.6300	3.0400	+14.717%	85	5,838	-56.579%
2026-04-16	2.6500	2.6500	2.6500	2.6500	+6.000%	6	5,838	-50.189%
2026-04-15	2.5000	2.5000	2.5000	2.5000	+7.296%	19	5,832	-47.200%
2026-04-13	2.3800	2.3800	2.3100	2.3300	+1.304%	6	5,813	-43.348%
2026-04-10	2.3000	2.3000	2.3000	2.3000	+2.222%	1	5,814	-42.609%
2026-04-08	2.2700	2.2700	2.1900	2.2500	+7.143%	31	5,814	-41.333%
2026-04-07	2.2500	2.2900	2.0400	2.1000	-7.489%	74	5,816	-37.143%
2026-04-06	2.3400	2.3800	2.2700	2.2700	-1.732%	41	5,832	-41.850%
2026-04-02	2.1500	2.3600	2.1500	2.3100	+2.212%	536	5,554	-42.857%
2026-04-01	2.3000	2.3000	2.2400	2.2600	-0.441%	16	5,554	-41.593%
2026-03-31	2.2400	2.2800	2.1900	2.2700	+5.581%	835	5,555	-41.850%
2026-03-30	2.2600	2.2700	2.1200	2.1500	-4.018%	174	4,762	-38.605%
2026-03-27	2.2600	2.4200	2.2200	2.2400	-17.037%	813	4,775	-41.071%
2026-03-24	2.5500	2.7000	2.4700	2.7000	+0.746%	36	4,127	-51.111%
2026-03-23	2.6600	2.6800	2.6600	2.6800	+16.017%	4	4,124	-50.746%
2026-03-20	2.6000	2.6000	2.3100	2.3100	-7.968%	23	4,125	-42.857%
2026-03-19	2.5500	2.5500	2.5000	2.5100	+2.449%	327	4,118	-47.410%
2026-03-18	2.5800	2.5900	2.4100	2.4500	-3.543%	730	3,989	-46.122%
2026-03-17	2.5300	2.5800	2.5200	2.5400	+3.673%	220	3,839	-48.031%
2026-03-16	2.3500	2.5700	2.3400	2.4500	+2.083%	18	3,837	-46.122%
2026-03-13	2.4100	2.5300	2.4000	2.4000	-7.336%	24	3,836	-45.000%
2026-03-12	2.7500	2.9500	2.5900	2.5900	-3.358%	1,501	3,825	-49.035%
2026-03-09	2.6100	2.6800	2.6000	2.6800	+0.752%	15	3,825	-50.746%
2026-03-06	2.6600	2.6600	2.6600	2.6600	+6.400%	1	3,816	-50.376%
2026-03-05	2.5000	2.5000	2.5000	2.5000	+1.626%	5	3,816	-47.200%
2026-03-04	2.4600	2.4600	2.4600	2.4600	+0.820%	10	3,814	-46.341%
2026-03-03	2.4400	2.4400	2.4400	2.4400	-4.688%	253	3,814	-45.902%
2026-03-02	2.5000	2.5600	2.5000	2.5600	+4.490%	2	3,585	-48.438%
2026-02-27	2.6000	2.6000	2.4500	2.4500	-7.547%	5	3,587	-46.122%
2026-02-26	2.6800	2.6800	2.5500	2.6500	-2.214%	14	3,585	-50.189%
2026-02-25	2.6700	2.7400	2.6600	2.7100	-5.575%	1,000	2,878	-51.292%
2026-02-24	2.8700	2.8700	2.8700	2.8700	+12.549%	1	2,878	-54.007%
2026-02-23	2.5500	2.5500	2.5500	2.5500	-3.774%	3	2,878	-48.235%
2026-02-20	2.6500	2.6500	2.6500	2.6500	-3.636%	8	2,875	-50.189%
2026-02-19	2.9000	2.9000	2.7000	2.7500	-11.290%	20	2,867	-52.000%
2026-02-18	3.3000	3.3000	3.1000	3.1000	-7.463%	7	2,847	-57.419%
2026-02-17	3.5500	3.5500	3.3500	3.3500	-14.103%	23	2,842	-60.597%
2026-02-13	2.5200	3.9000	2.5200	3.9000	+57.895%	118	2,762	-66.154%
2026-02-12	2.6000	2.6000	2.4700	2.4700	-15.411%	6	2,762	-46.559%
2026-02-10	2.8400	2.9200	2.8400	2.9200	+7.749%	2	2,758	-54.795%
2026-02-09	2.6000	2.7100	2.5800	2.7100	+4.231%	14	2,759	-51.292%
2026-02-06	2.4700	2.6000	2.4700	2.6000	+13.043%	25	2,754	-49.231%
2026-02-05	2.3300	2.3300	2.3000	2.3000	-8.000%	15	2,744	-42.609%
2026-02-04	2.5000	2.5000	2.5000	2.5000	+6.383%	2	2,749	-47.200%
2026-02-03	2.6500	2.6500	2.3500	2.3500	-7.843%	12	2,749	-43.830%
2026-02-02	2.3800	2.6200	2.3800	2.5500	-0.778%	242	2,748	-48.235%
2026-01-30	2.8000	2.8000	2.5400	2.5700	-8.214%	235	2,788	-48.638%
2026-01-28	2.6300	2.8000	2.6300	2.8000	+3.704%	31	2,655	-52.857%
2026-01-27	2.8400	2.8400	2.6900	2.7000	-8.475%	16	2,655	-51.111%
2026-01-26	3.1500	3.1500	2.9200	2.9500	-3.595%	5	2,664	-55.254%
2026-01-23	3.0000	3.0600	2.9600	3.0600	-7.273%	205	2,663	-56.863%
2026-01-22	3.3000	3.3000	3.3000	3.3000	+3.774%	1	2,761	-60.000%
2026-01-21	3.2000	3.2500	3.0000	3.1800	-1.548%	8	2,760	-58.491%
2026-01-20	3.0500	3.2300	3.0500	3.2300	-6.647%	207	2,754	-59.133%
2026-01-16	3.4600	3.4600	3.4600	3.4600	-3.352%	5	2,706	-61.850%
2026-01-15	3.8000	3.8000	3.5800	3.5800	-5.789%	6	2,706	-63.128%
2026-01-14	3.9500	3.9500	3.6500	3.8000	-15.556%	26	2,708	-65.263%
2026-01-09	4.9000	4.9000	4.5000	4.5000	-6.445%	2	2,685	-70.667%
2026-01-07	5.5000	5.5000	4.6700	4.8100	-3.800%	11	2,683	-72.557%
2026-01-05	4.9500	5.0000	4.9500	5.0000	+6.157%	11	2,672	-73.600%
2026-01-02	5.3500	5.4000	4.7100	4.7100	-2.887%	13	2,672	-71.975%
2025-12-30	4.9000	4.9000	4.8500	4.8500	-12.138%	3	2,670	-72.784%
2025-12-29	5.0500	5.6700	5.0500	5.5200	-2.473%	8	2,667	-76.087%
2025-12-26	5.7100	5.7600	5.6600	5.6600	-12.248%	11	2,665	-76.678%
2025-12-22	6.5000	6.5000	6.4400	6.4500	-3.443%	103	2,664	-79.535%
2025-12-19	6.0100	6.7200	6.0000	6.6800	+20.796%	191	2,579	-80.240%
2025-12-18	4.5000	5.5300	4.5000	5.5300	+33.253%	52	2,642	-76.130%
2025-12-17	4.2000	4.3000	4.0500	4.1500	+1.220%	9	2,626	-68.193%
2025-12-16	4.5700	4.5700	4.0500	4.1000	-20.388%	38	2,633	-67.805%
2025-12-15	4.3000	5.1500	4.2500	5.1500	+19.767%	122	2,631	-74.369%
2025-12-12	3.9500	5.0400	3.9500	4.3000	+14.667%	1,540	2,622	-69.302%
2025-12-11	3.9700	4.1000	3.4000	3.7500	-10.072%	773	1,856	-64.800%
2025-12-10	4.3000	4.3000	4.1700	4.1700	+2.963%	17	1,148	-68.345%
2025-12-09	4.0200	4.1000	4.0200	4.0500	+2.532%	5	1,136	-67.407%
2025-12-08	4.1300	4.2000	3.8500	3.9500	-12.222%	163	1,132	-66.582%
2025-12-05	4.4500	4.8300	4.2500	4.5000	+7.914%	44	1,053	-70.667%
2025-12-04	4.3000	4.3300	4.1000	4.1700	+1.707%	31	1,038	-68.345%
2025-12-03	4.0000	4.3000	3.9400	4.1000	+2.500%	25	1,027	-67.805%
2025-12-02	3.8100	4.2000	3.8100	4.0000	+3.896%	18	1,027	-67.000%
2025-12-01	4.0000	4.0000	3.6000	3.8500	+2.122%	225	1,023	-65.714%
2025-11-28	3.6000	3.7700	3.6000	3.7700	+7.102%	17	854	-64.987%
2025-11-26	3.1300	3.6000	3.1300	3.5200	+11.746%	162	886	-62.500%
2025-11-25	3.1000	3.2000	3.0200	3.1500	+1.613%	95	886	-58.095%
2025-11-24	3.0000	3.1000	2.8200	3.1000	+8.772%	24	830	-57.419%
2025-11-21	2.8200	2.8500	2.7000	2.8500	-1.724%	905	812	-53.684%
2025-11-20	3.0000	3.1500	2.9000	2.9000	+3.571%	1,012	1,602	-54.483%
2025-11-19	2.8600	3.0000	2.7300	2.8000	-9.385%	1,192	679	-52.857%
2025-11-18	2.9600	3.1500	2.9600	3.0900	+7.292%	303	1,315	-57.282%
2025-11-17	3.1000	3.1400	2.5000	2.8800	-2.373%	1,355	1,025	-54.167%
2025-11-14	3.0500	3.1500	2.8200	2.9500	-12.463%	332	290	-55.254%
2025-11-13	3.7500	3.9000	3.2000	3.3700	-12.694%	46	300	-60.831%
2025-11-12	3.4500	3.8600	3.4500	3.8600	0.000%	266	0	-65.803%