Dark

RIVN20280121C37
RIVN Jan 21 2028 37.00 Call (RIVN280121C00037000)
option OPRA

EOD

Jul 23, 2026

2.50-7.063%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.5000	2.5000	2.5000	2.5000	-7.063%	1	4,860	0.000%
2026-07-22	2.7500	2.7500	2.6900	2.6900	+3.462%	50	4,861	-7.063%
2026-07-14	2.6000	2.6000	2.6000	2.6000	-14.754%	1	4,856	-3.846%
2026-07-09	3.2500	3.2500	3.0500	3.0500	+24.490%	266	4,856	-18.033%
2026-07-08	2.4500	2.4500	2.4500	2.4500	-7.547%	1	4,768	+2.041%
2026-07-07	2.9300	3.0300	2.6500	2.6500	-32.911%	1,711	4,767	-5.660%
2026-07-06	3.9500	3.9500	3.9500	3.9500	+12.857%	1	3,907	-36.709%
2026-07-02	3.6300	3.8500	3.5000	3.5000	+15.132%	304	3,950	-28.571%
2026-06-30	2.9600	3.0400	2.9600	3.0400	+15.589%	41	3,950	-17.763%
2026-06-29	2.6300	2.6300	2.6300	2.6300	+32.828%	2	3,991	-4.943%
2026-06-26	1.9800	1.9800	1.9800	1.9800	-3.883%	41	3,991	+26.263%
2026-06-24	2.0700	2.0700	2.0500	2.0600	-20.463%	6	3,950	+21.359%
2026-06-18	2.5900	2.5900	2.5900	2.5900	-15.082%	24	3,975	-3.475%
2026-06-08	3.0500	3.0500	3.0500	3.0500	+8.929%	35	3,975	-18.033%
2026-06-01	2.8000	2.8000	2.8000	2.8000	+13.360%	1	4,010	-10.714%
2026-05-29	2.2000	2.5400	2.2000	2.4700	+14.884%	5	4,010	+1.215%
2026-05-28	2.1500	2.1500	2.1500	2.1500	+6.965%	1	4,008	+16.279%
2026-05-26	2.0100	2.0100	2.0100	2.0100	+10.440%	1	4,007	+24.378%
2026-05-21	1.8200	1.8200	1.8200	1.8200	+7.059%	1	4,006	+37.363%
2026-05-20	1.6000	1.7000	1.6000	1.7000	+20.567%	2	4,006	+47.059%
2026-05-19	1.4000	1.4100	1.4000	1.4100	-9.032%	100	4,105	+77.305%
2026-05-18	1.5500	1.5600	1.5500	1.5500	-9.357%	100	4,105	+61.290%
2026-05-15	1.7100	1.7100	1.7100	1.7100	0.000%	70	4,105	+46.199%
2026-05-08	1.7100	1.7100	1.7100	1.7100	-5.000%	11	4,095	+46.199%
2026-05-04	1.8500	2.3500	1.7700	1.8000	-23.729%	10	4,089	+38.889%
2026-04-29	2.3000	2.4000	2.3000	2.3600	+3.509%	97	4,086	+5.932%
2026-04-28	2.2800	2.2800	2.2800	2.2800	-13.308%	2	4,087	+9.649%
2026-04-27	2.6500	2.7000	2.5200	2.6300	+4.781%	3,167	4,089	-4.943%
2026-04-24	2.4300	3.0800	2.3300	2.5100	-11.930%	438	1,201	-0.398%
2026-04-22	2.8500	2.8500	2.8500	2.8500	+7.143%	35	1,197	-12.281%
2026-04-17	2.6600	2.6600	2.6600	2.6600	+8.130%	19	1,197	-6.015%
2026-04-16	2.4600	2.4600	2.4600	2.4600	+3.361%	30	1,197	+1.626%
2026-04-15	2.2800	2.3800	2.2800	2.3800	+16.098%	271	1,197	+5.042%
2026-04-08	2.0500	2.0500	2.0500	2.0500	0.000%	2	926	+21.951%
2026-04-02	2.0100	2.2700	2.0100	2.0500	+0.490%	185	770	+21.951%
2026-03-31	2.0600	2.1100	1.9700	2.0400	-2.392%	77	770	+22.549%
2026-03-30	2.1400	2.3000	2.0000	2.0900	-3.241%	1,125	768	+19.617%
2026-03-27	2.2200	2.2300	2.1600	2.1600	-9.623%	26	644	+15.741%
2026-03-25	2.5200	2.5200	2.3900	2.3900	+9.633%	2	642	+4.603%
2026-03-24	2.1800	2.1800	2.1800	2.1800	-7.234%	2	642	+14.679%
2026-03-23	2.3500	2.3500	2.3500	2.3500	+9.302%	1	642	+6.383%
2026-03-20	2.3700	2.3700	1.2200	2.1500	-7.725%	170	642	+16.279%
2026-03-19	2.5300	2.9900	2.2900	2.3300	-2.510%	527	652	+7.296%
2026-03-17	2.3900	2.3900	2.3900	2.3900	+9.633%	1	270	+4.603%
2026-03-16	2.1800	2.1800	2.1800	2.1800	-3.540%	1	271	+14.679%
2026-03-13	2.2600	2.2600	2.2600	2.2600	-16.296%	1	270	+10.619%
2026-03-12	2.7000	2.7000	2.7000	2.7000	-1.460%	1	269	-7.407%
2026-03-11	2.7600	2.7700	2.7400	2.7400	-5.517%	26	268	-8.759%
2026-03-10	3.1000	3.1000	2.9000	2.9000	+17.409%	10	242	-13.793%
2026-03-06	2.4700	2.4700	2.4700	2.4700	+5.106%	50	234	+1.215%
2026-03-05	2.3500	2.3500	2.3500	2.3500	0.000%	5	185	+6.383%
2026-03-04	2.3500	2.3500	2.3500	2.3500	-16.071%	10	185	+6.383%
2026-03-03	2.8000	2.8000	2.8000	2.8000	+19.658%	6	175	-10.714%
2026-02-27	2.2800	2.3400	2.2800	2.3400	-13.333%	21	175	+6.838%
2026-02-26	2.7000	2.7000	2.7000	2.7000	+8.000%	1	157	-7.407%
2026-02-25	2.5000	2.5000	2.5000	2.5000	-13.793%	1	156	0.000%
2026-02-19	2.9000	2.9000	2.9000	2.9000	-11.043%	10	156	-13.793%
2026-02-17	3.2600	3.2600	3.2600	3.2600	+36.402%	3	147	-23.313%
2026-02-12	2.3900	2.3900	2.3900	2.3900	-6.641%	6	147	+4.603%
2026-02-11	2.5600	2.5600	2.5600	2.5600	+21.905%	1	151	-2.344%
2026-02-05	2.2500	2.2500	2.1000	2.1000	-8.696%	44	151	+19.048%
2026-01-28	2.3000	2.3000	2.3000	2.3000	-4.167%	3	182	+8.696%
2026-01-27	2.4000	2.4000	2.4000	2.4000	-18.367%	20	182	+4.167%
2026-01-26	2.7300	2.9400	2.7000	2.9400	-5.161%	25	162	-14.966%
2026-01-22	3.1000	3.1000	3.1000	3.1000	+7.266%	7	142	-19.355%
2026-01-20	2.8900	2.8900	2.8900	2.8900	-9.119%	4	142	-13.495%
2026-01-16	3.2000	3.2000	3.1800	3.1800	-29.333%	35	174	-21.384%
2026-01-13	4.1400	4.5000	4.1400	4.5000	+12.500%	6	174	-44.444%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-12.281%	12	170	-37.500%
2026-01-08	5.1500	5.1500	4.5600	4.5600	-0.654%	7	170	-45.175%
2026-01-05	4.4300	4.5900	4.4300	4.5900	-7.273%	18	150	-45.534%
2026-01-02	4.9500	4.9500	4.9500	4.9500	+5.996%	1	150	-49.495%
2025-12-31	4.3600	4.6700	4.3600	4.6700	+1.522%	6	147	-46.467%
2025-12-30	4.8500	4.8500	4.5000	4.6000	-7.445%	5	147	-45.652%
2025-12-29	5.0900	5.2700	4.9700	4.9700	-8.303%	4	147	-49.698%
2025-12-26	5.3500	5.4200	5.3500	5.4200	-3.214%	2	145	-53.875%
2025-12-24	5.4000	5.6000	5.4000	5.6000	+6.262%	3	143	-55.357%
2025-12-23	6.2000	6.2000	5.2700	5.2700	-12.893%	3	143	-52.562%
2025-12-22	6.2200	6.2200	6.0500	6.0500	-4.874%	15	144	-58.678%
2025-12-19	5.3000	6.3600	5.1700	6.3600	+18.657%	117	131	-60.692%
2025-12-18	4.6500	5.3600	4.5000	5.3600	+19.111%	16	57	-53.358%
2025-12-15	4.2800	4.5800	4.2800	4.5000	0.000%	48	44	-44.444%