Dark

RIVN20280121C40
RIVN Jan 21 2028 40.00 Call (RIVN280121C00040000)
option OPRA

EOD

Jul 23, 2026

2.16-8.085%(-0.19)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.3500	2.3500	2.1500	2.1600	-8.085%	55	61,199	0.000%
2026-07-22	2.5100	2.5100	2.3500	2.3500	-6.000%	13	61,209	-8.085%
2026-07-21	2.5300	2.6000	2.5000	2.5000	-5.660%	49	61,198	-13.600%
2026-07-20	2.6000	2.6500	2.6000	2.6500	+6.855%	3	61,235	-18.491%
2026-07-17	2.3100	2.5800	2.3100	2.4800	+5.532%	12	61,232	-12.903%
2026-07-16	2.6200	2.6200	2.1300	2.3500	-18.118%	50	61,233	-8.085%
2026-07-15	2.9500	3.1000	2.7200	2.8700	+12.549%	63	61,227	-24.739%
2026-07-14	2.6800	2.6800	2.3500	2.5500	+2.410%	78	61,207	-15.294%
2026-07-13	2.6500	2.7000	2.4900	2.4900	-7.778%	19	61,172	-13.253%
2026-07-10	2.9500	3.2000	2.7000	2.7000	-5.263%	12	61,180	-20.000%
2026-07-09	2.5000	2.9400	2.5000	2.8500	+18.750%	62	61,176	-24.211%
2026-07-08	2.3800	2.4000	2.1500	2.4000	+2.128%	62	61,150	-10.000%
2026-07-07	2.7500	2.9000	2.3500	2.3500	-36.486%	3,568	61,111	-8.085%
2026-07-06	3.3300	3.7500	3.3000	3.7000	+17.460%	1,296	57,979	-41.622%
2026-07-02	2.8000	3.6500	2.7500	3.1500	+23.529%	328	57,969	-31.429%
2026-07-01	2.7300	3.1500	2.5500	2.5500	-2.299%	23	57,969	-15.294%
2026-06-30	2.3000	2.6100	2.3000	2.6100	+12.017%	113	57,958	-17.241%
2026-06-29	2.2000	2.4500	1.8700	2.3300	+18.274%	58	57,919	-7.296%
2026-06-26	1.9000	2.0100	1.9000	1.9700	+6.486%	93	57,934	+9.645%
2026-06-25	1.7000	1.8500	1.7000	1.8500	-4.639%	2	58,001	+16.757%
2026-06-24	1.9500	1.9500	1.7500	1.9400	+3.191%	48	57,999	+11.340%
2026-06-23	1.9400	1.9600	1.8700	1.8800	-3.590%	41	57,976	+14.894%
2026-06-22	2.2600	2.2600	1.9500	1.9500	-18.410%	363	57,962	+10.769%
2026-06-18	2.4000	2.4200	2.2000	2.3900	+0.844%	408	57,968	-9.623%
2026-06-17	2.5000	2.5500	2.3000	2.3700	+4.867%	571	57,968	-8.861%
2026-06-16	2.4000	2.4000	2.1800	2.2600	-11.373%	1,107	57,968	-4.425%
2026-06-15	2.5700	2.7000	2.4500	2.5500	+2.000%	461	57,768	-15.294%
2026-06-12	2.2500	2.5100	2.1500	2.5000	+15.741%	970	57,768	-13.600%
2026-06-11	1.8000	2.1600	1.8000	2.1600	+13.089%	775	57,768	0.000%
2026-06-10	2.2000	2.2000	1.8700	1.9100	-11.574%	669	57,748	+13.089%
2026-06-09	2.4900	2.4900	2.0200	2.1600	-19.703%	110	57,748	0.000%
2026-06-08	2.7000	2.7800	2.6100	2.6900	+9.796%	38	57,736	-19.703%
2026-06-05	2.8900	2.9000	2.3000	2.4500	-17.230%	578	57,752	-11.837%
2026-06-04	2.8500	3.3000	2.8500	2.9600	-5.431%	903	57,856	-27.027%
2026-06-03	2.3600	3.3000	2.3600	3.1300	+15.926%	7,359	57,643	-30.990%
2026-06-02	2.7000	2.9100	2.5700	2.7000	+3.448%	1,585	57,911	-20.000%
2026-06-01	2.4600	2.7000	2.2500	2.6100	+8.750%	2,565	58,681	-17.241%
2026-05-29	1.9000	2.5000	1.8500	2.4000	+23.711%	3,785	58,780	-10.000%
2026-05-28	1.8000	2.0000	1.7500	1.9400	+6.593%	271	58,998	+11.340%
2026-05-27	1.8000	1.8900	1.8000	1.8200	-1.622%	47	58,809	+18.681%
2026-05-26	1.7800	1.9000	1.5200	1.8500	+10.119%	57	58,790	+16.757%
2026-05-22	1.6800	1.8100	1.6300	1.6800	-2.890%	80	58,755	+28.571%
2026-05-21	1.5600	1.7500	1.4700	1.7300	+16.107%	60	58,717	+24.855%
2026-05-20	1.3600	1.5600	1.3000	1.4900	+14.615%	359	58,717	+44.966%
2026-05-19	1.3200	1.3800	1.2300	1.3000	-5.797%	307	58,769	+66.154%
2026-05-18	1.5300	1.5300	1.3400	1.3800	-10.968%	228	58,769	+56.522%
2026-05-15	1.5100	1.7000	1.4400	1.5500	-3.125%	102	58,769	+39.355%
2026-05-14	1.6000	1.7000	1.6000	1.6000	0.000%	13	58,721	+35.000%
2026-05-13	1.4500	1.7500	1.4500	1.6000	+10.345%	61	58,695	+35.000%
2026-05-12	1.4200	1.5000	1.3500	1.4500	-3.333%	100	58,695	+48.966%
2026-05-11	1.4900	1.6800	1.4500	1.5000	-4.459%	136	58,695	+44.000%
2026-05-08	1.6000	1.6700	1.4000	1.5700	+3.974%	61	58,501	+37.580%
2026-05-07	1.6600	1.6800	1.4700	1.5100	-1.948%	421	58,466	+43.046%
2026-05-06	1.6500	1.8300	1.5100	1.5400	-4.938%	200	58,745	+40.260%
2026-05-05	1.6600	1.8500	1.5800	1.6200	+3.846%	2,785	58,797	+33.333%
2026-05-04	1.7100	1.7900	1.5600	1.5600	-10.857%	5,448	57,192	+38.462%
2026-05-01	2.0500	2.1900	1.7000	1.7500	-23.913%	1,211	52,474	+23.429%
2026-04-30	2.2000	2.4500	2.0900	2.3000	+6.481%	14,767	52,474	-6.087%
2026-04-29	2.1900	2.2600	2.0700	2.1600	-1.818%	894	38,810	0.000%
2026-04-28	2.3000	2.3000	2.1200	2.2000	-5.983%	589	38,798	-1.818%
2026-04-27	2.3500	2.4400	2.2700	2.3400	+1.299%	5,085	38,491	-7.692%
2026-04-24	2.0700	2.4500	2.0600	2.3100	-3.750%	34,630	34,392	-6.494%
2026-04-23	2.5200	2.5200	2.4000	2.4000	-21.311%	38	2,878	-10.000%
2026-04-22	2.5000	3.0500	2.5000	3.0500	+27.083%	14	2,878	-29.180%
2026-04-21	2.4000	2.4000	2.4000	2.4000	+4.803%	1	2,876	-10.000%
2026-04-20	2.3000	2.3000	2.2900	2.2900	-5.761%	3	2,876	-5.677%
2026-04-17	2.5800	2.5800	2.4300	2.4300	+8.482%	7	2,873	-11.111%
2026-04-16	2.2400	2.2400	2.2400	2.2400	+0.901%	5	2,873	-3.571%
2026-04-15	2.1000	2.2200	2.0700	2.2200	-3.478%	7	2,873	-2.703%
2026-04-14	2.1500	2.3000	2.1500	2.3000	+12.745%	4	2,868	-6.087%
2026-04-13	1.7000	2.0400	1.7000	2.0400	+10.270%	8	2,869	+5.882%
2026-04-07	1.8500	1.8500	1.8500	1.8500	+4.520%	2	2,870	+16.757%
2026-04-06	1.9900	2.0000	1.7700	1.7700	+0.568%	119	2,868	+22.034%
2026-04-02	1.6600	1.7600	1.6600	1.7600	-0.565%	5	2,773	+22.727%
2026-04-01	1.9400	1.9400	1.7700	1.7700	-1.117%	8	2,773	+22.034%
2026-03-31	1.9500	1.9500	1.7900	1.7900	+9.146%	10	2,771	+20.670%
2026-03-30	1.9300	2.0000	1.6400	1.6400	-12.299%	203	2,776	+31.707%
2026-03-27	1.9400	2.0000	1.8700	1.8700	-6.500%	7	2,876	+15.508%
2026-03-26	2.0300	2.0300	2.0000	2.0000	-6.977%	3	2,871	+8.000%
2026-03-25	2.2500	2.2500	2.1500	2.1500	0.000%	6	2,868	+0.465%
2026-03-24	2.1500	2.1700	2.0900	2.1500	-1.376%	174	2,868	+0.465%
2026-03-23	1.9900	2.2700	1.9900	2.1800	+14.136%	93	2,899	-0.917%
2026-03-20	2.1500	2.1500	1.9000	1.9100	-8.173%	654	2,901	+13.089%
2026-03-19	2.6900	2.6900	2.0600	2.0800	-1.887%	509	2,658	+3.846%
2026-03-18	2.1900	2.1900	2.0800	2.1200	+2.913%	42	2,599	+1.887%
2026-03-16	1.9800	2.0600	1.9800	2.0600	+4.569%	2	2,584	+4.854%
2026-03-13	2.0000	2.0000	1.9700	1.9700	-12.444%	2	2,584	+9.645%
2026-03-12	2.7800	2.7800	2.2300	2.2500	-5.063%	14	2,582	-4.000%
2026-03-11	2.5000	2.5000	2.3500	2.3700	-6.324%	24	2,570	-8.861%
2026-03-10	2.6200	2.6700	2.5000	2.5300	+7.203%	354	2,557	-14.625%
2026-03-09	2.2800	2.3600	2.2800	2.3600	+8.257%	3	2,375	-8.475%
2026-03-06	2.1800	2.1800	2.1800	2.1800	+1.869%	5	2,373	-0.917%
2026-03-05	2.0900	2.1400	2.0900	2.1400	-0.465%	114	2,368	+0.935%
2026-03-04	2.1400	2.1500	2.1400	2.1500	-2.273%	4	2,268	+0.465%
2026-03-03	2.1200	2.2000	2.1200	2.2000	+4.762%	6	2,265	-1.818%
2026-03-02	2.1000	2.2000	2.1000	2.1000	0.000%	8	2,261	+2.857%
2026-02-27	2.1000	2.1000	2.1000	2.1000	-8.696%	1	2,260	+2.857%
2026-02-25	2.3400	2.3400	2.3000	2.3000	-0.862%	7	2,256	-6.087%
2026-02-24	2.3300	2.3300	2.3200	2.3200	+6.422%	60	2,256	-6.897%
2026-02-23	2.2800	2.3400	2.1800	2.1800	+34.568%	13	2,253	-0.917%
2026-02-20	2.3300	2.3300	1.6200	1.6200	-29.565%	53	2,247	+33.333%
2026-02-19	2.5000	2.5900	2.2500	2.3000	-16.364%	2,530	2,195	-6.087%
2026-02-18	2.7500	2.7500	2.7500	2.7500	-9.836%	30	1,196	-21.455%
2026-02-17	3.0300	3.0500	2.7300	3.0500	-10.294%	87	1,166	-29.180%
2026-02-13	3.0000	3.4000	2.8600	3.4000	+49.123%	98	1,044	-36.471%
2026-02-12	2.2800	2.2800	2.2800	2.2800	+3.636%	1	1,044	-5.263%
2026-02-11	2.3600	2.3600	2.2000	2.2000	-13.725%	2	1,043	-1.818%
2026-02-10	2.5600	2.5600	2.5000	2.5500	+10.390%	16	1,041	-15.294%
2026-02-09	2.3000	2.3100	2.3000	2.3100	+5.000%	9	1,033	-6.494%
2026-02-06	2.0800	2.2000	2.0600	2.2000	+10.000%	33	1,033	-1.818%
2026-02-05	2.1200	2.1800	1.9600	2.0000	-6.977%	119	1,002	+8.000%
2026-02-03	2.2200	2.2200	2.1500	2.1500	-5.702%	3	1,109	+0.465%
2026-02-02	2.1600	2.2800	2.1600	2.2800	+6.047%	4	1,108	-5.263%
2026-01-30	2.5000	2.5000	2.1500	2.1500	-11.885%	5	1,108	+0.465%
2026-01-29	2.6500	2.6500	2.4400	2.4400	+3.830%	2	1,108	-11.475%
2026-01-28	2.3400	2.7800	2.3400	2.3500	-4.472%	7	1,109	-8.085%
2026-01-27	2.4600	2.4600	2.4600	2.4600	+0.820%	1	1,103	-12.195%
2026-01-26	2.5200	2.5900	2.3800	2.4400	-7.576%	185	1,103	-11.475%
2026-01-23	2.6900	2.8300	2.5000	2.6400	-2.222%	222	1,093	-18.182%
2026-01-22	2.8500	2.9000	2.7000	2.7000	-3.571%	12	952	-20.000%
2026-01-21	2.8000	2.8000	2.7500	2.8000	0.000%	12	949	-22.857%
2026-01-20	2.6500	2.9000	2.6500	2.8000	-4.437%	19	937	-22.857%
2026-01-16	2.9000	3.0000	2.9000	2.9300	-2.333%	24	907	-26.280%
2026-01-15	3.1000	3.1000	3.0000	3.0000	-9.091%	518	907	-28.000%
2026-01-14	3.5000	3.5000	3.3000	3.3000	-13.158%	3	390	-34.545%
2026-01-13	3.8500	3.8500	3.8000	3.8000	-3.797%	52	387	-43.158%
2026-01-12	3.6500	3.9500	3.6500	3.9500	-15.054%	101	385	-45.316%
2026-01-08	4.5500	4.9500	4.5000	4.6500	+2.198%	8	386	-53.548%
2026-01-07	4.4000	4.5500	4.4000	4.5500	+13.466%	31	384	-52.527%
2026-01-06	4.2800	4.2800	4.0100	4.0100	-4.524%	4	401	-46.135%
2026-01-05	4.2500	4.3000	4.2000	4.2000	-2.326%	58	345	-48.571%
2026-01-02	4.6000	4.6500	4.0500	4.3000	-2.715%	59	345	-49.767%
2025-12-31	4.2000	4.4300	4.2000	4.4200	+5.238%	117	306	-51.131%
2025-12-30	4.6000	4.6000	4.2000	4.2000	-10.256%	59	306	-48.571%
2025-12-29	4.7000	5.0000	4.6800	4.6800	-8.235%	160	269	-53.846%
2025-12-26	5.1000	5.4000	5.0000	5.1000	0.000%	44	148	-57.647%
2025-12-24	5.1000	5.1000	5.1000	5.1000	+4.082%	10	120	-57.647%
2025-12-23	4.9000	4.9000	4.9000	4.9000	-14.035%	2	120	-55.918%
2025-12-22	5.8000	5.8000	5.6000	5.7000	-1.893%	41	80	-62.105%
2025-12-19	4.8500	5.9000	4.8500	5.8100	0.000%	101	80	-62.823%