Dark

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

EOD

Oct 1, 2026

1.14-2.564%(-0.03)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1500	1.1600	1.0800	1.1400	-2.564%	12	7,056	0.000%
2026-09-30	1.2000	1.2000	1.1700	1.1700	-0.847%	3	7,057	-2.564%
2026-09-29	1.1600	1.2200	1.1500	1.1800	+0.855%	2,255	7,055	-3.390%
2026-09-28	1.2700	1.2700	1.1400	1.1700	-10.000%	78	4,992	-2.564%
2026-09-25	1.2800	1.3500	1.2700	1.3000	+5.691%	38	4,994	-12.308%
2026-09-24	1.2000	1.3500	1.1500	1.2300	-0.806%	38	4,991	-7.317%
2026-09-23	1.2200	1.2900	1.1700	1.2400	0.000%	42	4,982	-8.065%
2026-09-22	1.2400	1.3200	1.2400	1.2400	-9.489%	10	4,985	-8.065%
2026-09-21	1.3400	1.3800	1.3200	1.3700	-2.143%	8	4,983	-16.788%
2026-09-18	1.4000	1.4000	1.4000	1.4000	-6.667%	1	4,981	-18.571%
2026-09-17	1.5000	1.5000	1.5000	1.5000	+6.383%	1	4,981	-24.000%
2026-09-16	1.4000	1.4100	1.4000	1.4100	-5.369%	2	4,980	-19.149%
2026-09-15	1.4600	1.4900	1.4600	1.4900	-12.865%	2	4,979	-23.490%
2026-09-10	1.5500	1.7100	1.5500	1.7100	+5.556%	9	4,978	-33.333%
2026-09-09	1.6500	1.6500	1.6200	1.6200	+8.000%	2	4,977	-29.630%
2026-09-01	1.5000	1.5000	1.5000	1.5000	-0.662%	1	4,976	-24.000%
2026-08-19	1.5100	1.5100	1.5100	1.5100	+2.721%	1	4,975	-24.503%
2026-08-17	1.4700	1.4700	1.4700	1.4700	-18.333%	1	4,975	-22.449%
2026-08-14	1.8000	1.8000	1.8000	1.8000	-7.216%	1	4,974	-36.667%
2026-08-11	1.9400	1.9400	1.9400	1.9400	+0.518%	1	4,975	-41.237%
2026-08-07	1.9300	1.9300	1.9300	1.9300	+7.222%	1	4,974	-40.933%
2026-08-06	1.8000	1.8000	1.8000	1.8000	-2.703%	1	4,973	-36.667%
2026-08-05	1.8500	1.8500	1.8500	1.8500	-7.500%	1	4,973	-38.378%
2026-08-03	2.0000	2.0000	2.0000	2.0000	-12.664%	1	4,973	-43.000%
2026-07-30	2.2900	2.2900	2.2900	2.2900	-8.400%	191	4,973	-50.218%
2026-07-23	2.5000	2.5000	2.5000	2.5000	-7.063%	1	4,860	-54.400%
2026-07-22	2.7500	2.7500	2.6900	2.6900	+3.462%	50	4,861	-57.621%
2026-07-14	2.6000	2.6000	2.6000	2.6000	-14.754%	1	4,856	-56.154%
2026-07-09	3.2500	3.2500	3.0500	3.0500	+24.490%	266	4,856	-62.623%
2026-07-08	2.4500	2.4500	2.4500	2.4500	-7.547%	1	4,768	-53.469%
2026-07-07	2.9300	3.0300	2.6500	2.6500	-32.911%	1,711	4,767	-56.981%
2026-07-06	3.9500	3.9500	3.9500	3.9500	+12.857%	1	3,907	-71.139%
2026-07-02	3.6300	3.8500	3.5000	3.5000	+15.132%	304	3,950	-67.429%
2026-06-30	2.9600	3.0400	2.9600	3.0400	+15.589%	41	3,950	-62.500%
2026-06-29	2.6300	2.6300	2.6300	2.6300	+32.828%	2	3,991	-56.654%
2026-06-26	1.9800	1.9800	1.9800	1.9800	-3.883%	41	3,991	-42.424%
2026-06-24	2.0700	2.0700	2.0500	2.0600	-20.463%	6	3,950	-44.660%
2026-06-18	2.5900	2.5900	2.5900	2.5900	-15.082%	24	3,975	-55.985%
2026-06-08	3.0500	3.0500	3.0500	3.0500	+8.929%	35	3,975	-62.623%
2026-06-01	2.8000	2.8000	2.8000	2.8000	+13.360%	1	4,010	-59.286%
2026-05-29	2.2000	2.5400	2.2000	2.4700	+14.884%	5	4,010	-53.846%
2026-05-28	2.1500	2.1500	2.1500	2.1500	+6.965%	1	4,008	-46.977%
2026-05-26	2.0100	2.0100	2.0100	2.0100	+10.440%	1	4,007	-43.284%
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	-32.941%
2026-05-19	1.4000	1.4100	1.4000	1.4100	-9.032%	100	4,105	-19.149%
2026-05-18	1.5500	1.5600	1.5500	1.5500	-9.357%	100	4,105	-26.452%
2026-05-15	1.7100	1.7100	1.7100	1.7100	0.000%	70	4,105	-33.333%
2026-05-08	1.7100	1.7100	1.7100	1.7100	-5.000%	11	4,095	-33.333%
2026-05-04	1.8500	2.3500	1.7700	1.8000	-23.729%	10	4,089	-36.667%
2026-04-29	2.3000	2.4000	2.3000	2.3600	+3.509%	97	4,086	-51.695%
2026-04-28	2.2800	2.2800	2.2800	2.2800	-13.308%	2	4,087	-50.000%
2026-04-27	2.6500	2.7000	2.5200	2.6300	+4.781%	3,167	4,089	-56.654%
2026-04-24	2.4300	3.0800	2.3300	2.5100	-11.930%	438	1,201	-54.582%
2026-04-22	2.8500	2.8500	2.8500	2.8500	+7.143%	35	1,197	-60.000%
2026-04-17	2.6600	2.6600	2.6600	2.6600	+8.130%	19	1,197	-57.143%
2026-04-16	2.4600	2.4600	2.4600	2.4600	+3.361%	30	1,197	-53.659%
2026-04-15	2.2800	2.3800	2.2800	2.3800	+16.098%	271	1,197	-52.101%
2026-04-08	2.0500	2.0500	2.0500	2.0500	0.000%	2	926	-44.390%
2026-04-02	2.0100	2.2700	2.0100	2.0500	+0.490%	185	770	-44.390%
2026-03-31	2.0600	2.1100	1.9700	2.0400	-2.392%	77	770	-44.118%
2026-03-30	2.1400	2.3000	2.0000	2.0900	-3.241%	1,125	768	-45.455%
2026-03-27	2.2200	2.2300	2.1600	2.1600	-9.623%	26	644	-47.222%
2026-03-25	2.5200	2.5200	2.3900	2.3900	+9.633%	2	642	-52.301%
2026-03-24	2.1800	2.1800	2.1800	2.1800	-7.234%	2	642	-47.706%
2026-03-23	2.3500	2.3500	2.3500	2.3500	+9.302%	1	642	-51.489%
2026-03-20	2.3700	2.3700	1.2200	2.1500	-7.725%	170	642	-46.977%
2026-03-19	2.5300	2.9900	2.2900	2.3300	-2.510%	527	652	-51.073%
2026-03-17	2.3900	2.3900	2.3900	2.3900	+9.633%	1	270	-52.301%
2026-03-16	2.1800	2.1800	2.1800	2.1800	-3.540%	1	271	-47.706%
2026-03-13	2.2600	2.2600	2.2600	2.2600	-16.296%	1	270	-49.558%
2026-03-12	2.7000	2.7000	2.7000	2.7000	-1.460%	1	269	-57.778%
2026-03-11	2.7600	2.7700	2.7400	2.7400	-5.517%	26	268	-58.394%
2026-03-10	3.1000	3.1000	2.9000	2.9000	+17.409%	10	242	-60.690%
2026-03-06	2.4700	2.4700	2.4700	2.4700	+5.106%	50	234	-53.846%
2026-03-05	2.3500	2.3500	2.3500	2.3500	0.000%	5	185	-51.489%
2026-03-04	2.3500	2.3500	2.3500	2.3500	-16.071%	10	185	-51.489%
2026-03-03	2.8000	2.8000	2.8000	2.8000	+19.658%	6	175	-59.286%
2026-02-27	2.2800	2.3400	2.2800	2.3400	-13.333%	21	175	-51.282%
2026-02-26	2.7000	2.7000	2.7000	2.7000	+8.000%	1	157	-57.778%
2026-02-25	2.5000	2.5000	2.5000	2.5000	-13.793%	1	156	-54.400%
2026-02-19	2.9000	2.9000	2.9000	2.9000	-11.043%	10	156	-60.690%
2026-02-17	3.2600	3.2600	3.2600	3.2600	+36.402%	3	147	-65.031%
2026-02-12	2.3900	2.3900	2.3900	2.3900	-6.641%	6	147	-52.301%
2026-02-11	2.5600	2.5600	2.5600	2.5600	+21.905%	1	151	-55.469%
2026-02-05	2.2500	2.2500	2.1000	2.1000	-8.696%	44	151	-45.714%
2026-01-28	2.3000	2.3000	2.3000	2.3000	-4.167%	3	182	-50.435%
2026-01-27	2.4000	2.4000	2.4000	2.4000	-18.367%	20	182	-52.500%
2026-01-26	2.7300	2.9400	2.7000	2.9400	-5.161%	25	162	-61.224%
2026-01-22	3.1000	3.1000	3.1000	3.1000	+7.266%	7	142	-63.226%
2026-01-20	2.8900	2.8900	2.8900	2.8900	-9.119%	4	142	-60.554%
2026-01-16	3.2000	3.2000	3.1800	3.1800	-29.333%	35	174	-64.151%
2026-01-13	4.1400	4.5000	4.1400	4.5000	+12.500%	6	174	-74.667%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-12.281%	12	170	-71.500%
2026-01-08	5.1500	5.1500	4.5600	4.5600	-0.654%	7	170	-75.000%
2026-01-05	4.4300	4.5900	4.4300	4.5900	-7.273%	18	150	-75.163%
2026-01-02	4.9500	4.9500	4.9500	4.9500	+5.996%	1	150	-76.970%
2025-12-31	4.3600	4.6700	4.3600	4.6700	+1.522%	6	147	-75.589%
2025-12-30	4.8500	4.8500	4.5000	4.6000	-7.445%	5	147	-75.217%
2025-12-29	5.0900	5.2700	4.9700	4.9700	-8.303%	4	147	-77.062%
2025-12-26	5.3500	5.4200	5.3500	5.4200	-3.214%	2	145	-78.967%
2025-12-24	5.4000	5.6000	5.4000	5.6000	+6.262%	3	143	-79.643%
2025-12-23	6.2000	6.2000	5.2700	5.2700	-12.893%	3	143	-78.368%
2025-12-22	6.2200	6.2200	6.0500	6.0500	-4.874%	15	144	-81.157%
2025-12-19	5.3000	6.3600	5.1700	6.3600	+18.657%	117	131	-82.075%
2025-12-18	4.6500	5.3600	4.5000	5.3600	+19.111%	16	57	-78.731%
2025-12-15	4.2800	4.5800	4.2800	4.5000	0.000%	48	44	-74.667%