Dark

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

EOD

Oct 1, 2026

1.03-0.962%(-0.01)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0000	1.0300	1.0000	1.0300	-0.962%	16	67,750	0.000%
2026-09-30	1.0800	1.1000	1.0200	1.0400	+0.971%	32	67,734	-0.962%
2026-09-29	1.0500	1.0800	1.0000	1.0300	+0.980%	29	67,722	0.000%
2026-09-28	1.1000	1.1300	1.0200	1.0200	-8.108%	213	67,706	+0.980%
2026-09-25	1.1400	1.1700	1.0800	1.1100	+3.738%	69	67,629	-7.207%
2026-09-24	1.0000	1.2000	1.0000	1.0700	+1.905%	38	67,603	-3.738%
2026-09-23	1.0800	1.1600	1.0200	1.0500	-1.869%	116	67,576	-1.905%
2026-09-22	1.2000	1.2000	1.0600	1.0700	-9.322%	72	67,634	-3.738%
2026-09-21	1.1000	1.3500	1.1000	1.1800	+8.257%	192	67,565	-12.712%
2026-09-18	1.1500	1.2400	1.0500	1.0900	-11.382%	282	67,553	-5.505%
2026-09-17	1.2300	1.3800	1.2300	1.2300	+7.895%	33	67,550	-16.260%
2026-09-16	1.2500	1.2500	1.1200	1.1400	-8.800%	436	67,541	-9.649%
2026-09-15	1.2800	1.3400	1.2000	1.2500	-4.580%	103	67,493	-17.600%
2026-09-14	1.3000	1.3100	1.3000	1.3100	-25.143%	46	67,575	-21.374%
2026-09-11	1.4900	1.7500	1.4900	1.7500	+16.667%	5	67,614	-41.143%
2026-09-10	1.4000	1.5000	1.4000	1.5000	+5.634%	9	67,612	-31.333%
2026-09-09	1.4600	1.5500	1.4200	1.4200	-0.699%	28	67,613	-27.465%
2026-09-08	1.2700	1.4500	1.2700	1.4300	+5.926%	19	67,596	-27.972%
2026-09-04	1.3500	1.3500	1.2900	1.3500	-1.460%	8	67,586	-23.704%
2026-09-03	1.3400	1.4200	1.3400	1.3700	-1.439%	35	67,586	-24.818%
2026-09-02	1.3200	1.4000	1.2900	1.3900	+6.107%	16	67,575	-25.899%
2026-09-01	1.3600	1.3600	1.2900	1.3100	-12.667%	60	67,572	-21.374%
2026-08-31	1.5300	1.7900	1.5000	1.5000	-1.961%	26	67,582	-31.333%
2026-08-28	1.5500	1.5500	1.4300	1.5300	-10.000%	20	67,577	-32.680%
2026-08-27	1.9200	1.9200	1.6200	1.7000	+5.590%	22	67,569	-39.412%
2026-08-26	1.7000	1.7000	1.5200	1.6100	-8.523%	33	67,556	-36.025%
2026-08-25	1.7100	1.7600	1.7100	1.7600	+1.149%	4	67,528	-41.477%
2026-08-24	1.8000	1.8000	1.7400	1.7400	-3.867%	85	67,532	-40.805%
2026-08-21	1.6500	1.9500	1.6500	1.8100	+24.828%	50	67,447	-43.094%
2026-08-20	1.4600	1.5800	1.4500	1.4500	-3.974%	15	67,451	-28.966%
2026-08-19	1.3800	1.6400	1.3800	1.5100	+16.154%	401	67,443	-31.788%
2026-08-18	1.3300	1.3300	1.2000	1.3000	-2.985%	72	67,743	-20.769%
2026-08-17	1.3500	1.3700	1.2900	1.3400	-7.586%	482	67,737	-23.134%
2026-08-14	1.5000	1.5000	1.4500	1.4500	-6.452%	21	67,361	-28.966%
2026-08-13	1.6900	1.6900	1.5100	1.5500	-5.488%	126	67,351	-33.548%
2026-08-12	1.6500	1.6500	1.6300	1.6400	-6.286%	14	67,249	-37.195%
2026-08-11	1.7800	1.8100	1.7500	1.7500	+7.362%	4	67,244	-41.143%
2026-08-10	1.8800	1.8800	1.6300	1.6300	-6.857%	3	67,240	-36.810%
2026-08-07	1.6700	1.8700	1.6700	1.7500	+18.243%	84	67,238	-41.143%
2026-08-06	1.6300	1.6300	1.4800	1.4800	-11.377%	6	67,199	-30.405%
2026-08-05	1.6200	1.6700	1.6200	1.6700	-1.765%	5,994	67,197	-38.323%
2026-08-04	1.7000	1.8500	1.7000	1.7000	+3.030%	147	61,226	-39.412%
2026-08-03	1.7000	1.9500	1.6500	1.6500	-7.821%	31	61,344	-37.576%
2026-07-31	1.9800	1.9800	1.6500	1.7900	-16.355%	115	61,319	-42.458%
2026-07-30	2.0000	2.1400	2.0000	2.1400	+2.885%	29	61,305	-51.869%
2026-07-29	2.3000	2.3200	2.0700	2.0800	-5.023%	117	61,297	-50.481%
2026-07-28	2.0200	2.2500	2.0200	2.1900	-0.905%	129	61,295	-52.968%
2026-07-27	2.1100	2.2100	2.1100	2.2100	+19.459%	118	61,217	-53.394%
2026-07-24	2.0700	2.0700	1.7500	1.8500	-14.352%	45	61,217	-44.324%
2026-07-23	2.3500	2.3500	2.1500	2.1600	-8.085%	55	61,199	-52.315%
2026-07-22	2.5100	2.5100	2.3500	2.3500	-6.000%	13	61,209	-56.170%
2026-07-21	2.5300	2.6000	2.5000	2.5000	-5.660%	49	61,198	-58.800%
2026-07-20	2.6000	2.6500	2.6000	2.6500	+6.855%	3	61,235	-61.132%
2026-07-17	2.3100	2.5800	2.3100	2.4800	+5.532%	12	61,232	-58.468%
2026-07-16	2.6200	2.6200	2.1300	2.3500	-18.118%	50	61,233	-56.170%
2026-07-15	2.9500	3.1000	2.7200	2.8700	+12.549%	63	61,227	-64.111%
2026-07-14	2.6800	2.6800	2.3500	2.5500	+2.410%	78	61,207	-59.608%
2026-07-13	2.6500	2.7000	2.4900	2.4900	-7.778%	19	61,172	-58.635%
2026-07-10	2.9500	3.2000	2.7000	2.7000	-5.263%	12	61,180	-61.852%
2026-07-09	2.5000	2.9400	2.5000	2.8500	+18.750%	62	61,176	-63.860%
2026-07-08	2.3800	2.4000	2.1500	2.4000	+2.128%	62	61,150	-57.083%
2026-07-07	2.7500	2.9000	2.3500	2.3500	-36.486%	3,568	61,111	-56.170%
2026-07-06	3.3300	3.7500	3.3000	3.7000	+17.460%	1,296	57,979	-72.162%
2026-07-02	2.8000	3.6500	2.7500	3.1500	+23.529%	328	57,969	-67.302%
2026-07-01	2.7300	3.1500	2.5500	2.5500	-2.299%	23	57,969	-59.608%
2026-06-30	2.3000	2.6100	2.3000	2.6100	+12.017%	113	57,958	-60.536%
2026-06-29	2.2000	2.4500	1.8700	2.3300	+18.274%	58	57,919	-55.794%
2026-06-26	1.9000	2.0100	1.9000	1.9700	+6.486%	93	57,934	-47.716%
2026-06-25	1.7000	1.8500	1.7000	1.8500	-4.639%	2	58,001	-44.324%
2026-06-24	1.9500	1.9500	1.7500	1.9400	+3.191%	48	57,999	-46.907%
2026-06-23	1.9400	1.9600	1.8700	1.8800	-3.590%	41	57,976	-45.213%
2026-06-22	2.2600	2.2600	1.9500	1.9500	-18.410%	363	57,962	-47.179%
2026-06-18	2.4000	2.4200	2.2000	2.3900	+0.844%	408	57,968	-56.904%
2026-06-17	2.5000	2.5500	2.3000	2.3700	+4.867%	571	57,968	-56.540%
2026-06-16	2.4000	2.4000	2.1800	2.2600	-11.373%	1,107	57,968	-54.425%
2026-06-15	2.5700	2.7000	2.4500	2.5500	+2.000%	461	57,768	-59.608%
2026-06-12	2.2500	2.5100	2.1500	2.5000	+15.741%	970	57,768	-58.800%
2026-06-11	1.8000	2.1600	1.8000	2.1600	+13.089%	775	57,768	-52.315%
2026-06-10	2.2000	2.2000	1.8700	1.9100	-11.574%	669	57,748	-46.073%
2026-06-09	2.4900	2.4900	2.0200	2.1600	-19.703%	110	57,748	-52.315%
2026-06-08	2.7000	2.7800	2.6100	2.6900	+9.796%	38	57,736	-61.710%
2026-06-05	2.8900	2.9000	2.3000	2.4500	-17.230%	578	57,752	-57.959%
2026-06-04	2.8500	3.3000	2.8500	2.9600	-5.431%	903	57,856	-65.203%
2026-06-03	2.3600	3.3000	2.3600	3.1300	+15.926%	7,359	57,643	-67.093%
2026-06-02	2.7000	2.9100	2.5700	2.7000	+3.448%	1,585	57,911	-61.852%
2026-06-01	2.4600	2.7000	2.2500	2.6100	+8.750%	2,565	58,681	-60.536%
2026-05-29	1.9000	2.5000	1.8500	2.4000	+23.711%	3,785	58,780	-57.083%
2026-05-28	1.8000	2.0000	1.7500	1.9400	+6.593%	271	58,998	-46.907%
2026-05-27	1.8000	1.8900	1.8000	1.8200	-1.622%	47	58,809	-43.407%
2026-05-26	1.7800	1.9000	1.5200	1.8500	+10.119%	57	58,790	-44.324%
2026-05-22	1.6800	1.8100	1.6300	1.6800	-2.890%	80	58,755	-38.690%
2026-05-21	1.5600	1.7500	1.4700	1.7300	+16.107%	60	58,717	-40.462%
2026-05-20	1.3600	1.5600	1.3000	1.4900	+14.615%	359	58,717	-30.872%
2026-05-19	1.3200	1.3800	1.2300	1.3000	-5.797%	307	58,769	-20.769%
2026-05-18	1.5300	1.5300	1.3400	1.3800	-10.968%	228	58,769	-25.362%
2026-05-15	1.5100	1.7000	1.4400	1.5500	-3.125%	102	58,769	-33.548%
2026-05-14	1.6000	1.7000	1.6000	1.6000	0.000%	13	58,721	-35.625%
2026-05-13	1.4500	1.7500	1.4500	1.6000	+10.345%	61	58,695	-35.625%
2026-05-12	1.4200	1.5000	1.3500	1.4500	-3.333%	100	58,695	-28.966%
2026-05-11	1.4900	1.6800	1.4500	1.5000	-4.459%	136	58,695	-31.333%
2026-05-08	1.6000	1.6700	1.4000	1.5700	+3.974%	61	58,501	-34.395%
2026-05-07	1.6600	1.6800	1.4700	1.5100	-1.948%	421	58,466	-31.788%
2026-05-06	1.6500	1.8300	1.5100	1.5400	-4.938%	200	58,745	-33.117%
2026-05-05	1.6600	1.8500	1.5800	1.6200	+3.846%	2,785	58,797	-36.420%
2026-05-04	1.7100	1.7900	1.5600	1.5600	-10.857%	5,448	57,192	-33.974%
2026-05-01	2.0500	2.1900	1.7000	1.7500	-23.913%	1,211	52,474	-41.143%
2026-04-30	2.2000	2.4500	2.0900	2.3000	+6.481%	14,767	52,474	-55.217%
2026-04-29	2.1900	2.2600	2.0700	2.1600	-1.818%	894	38,810	-52.315%
2026-04-28	2.3000	2.3000	2.1200	2.2000	-5.983%	589	38,798	-53.182%
2026-04-27	2.3500	2.4400	2.2700	2.3400	+1.299%	5,085	38,491	-55.983%
2026-04-24	2.0700	2.4500	2.0600	2.3100	-3.750%	34,630	34,392	-55.411%
2026-04-23	2.5200	2.5200	2.4000	2.4000	-21.311%	38	2,878	-57.083%
2026-04-22	2.5000	3.0500	2.5000	3.0500	+27.083%	14	2,878	-66.230%
2026-04-21	2.4000	2.4000	2.4000	2.4000	+4.803%	1	2,876	-57.083%
2026-04-20	2.3000	2.3000	2.2900	2.2900	-5.761%	3	2,876	-55.022%
2026-04-17	2.5800	2.5800	2.4300	2.4300	+8.482%	7	2,873	-57.613%
2026-04-16	2.2400	2.2400	2.2400	2.2400	+0.901%	5	2,873	-54.018%
2026-04-15	2.1000	2.2200	2.0700	2.2200	-3.478%	7	2,873	-53.604%
2026-04-14	2.1500	2.3000	2.1500	2.3000	+12.745%	4	2,868	-55.217%
2026-04-13	1.7000	2.0400	1.7000	2.0400	+10.270%	8	2,869	-49.510%
2026-04-07	1.8500	1.8500	1.8500	1.8500	+4.520%	2	2,870	-44.324%
2026-04-06	1.9900	2.0000	1.7700	1.7700	+0.568%	119	2,868	-41.808%
2026-04-02	1.6600	1.7600	1.6600	1.7600	-0.565%	5	2,773	-41.477%
2026-04-01	1.9400	1.9400	1.7700	1.7700	-1.117%	8	2,773	-41.808%
2026-03-31	1.9500	1.9500	1.7900	1.7900	+9.146%	10	2,771	-42.458%
2026-03-30	1.9300	2.0000	1.6400	1.6400	-12.299%	203	2,776	-37.195%
2026-03-27	1.9400	2.0000	1.8700	1.8700	-6.500%	7	2,876	-44.920%
2026-03-26	2.0300	2.0300	2.0000	2.0000	-6.977%	3	2,871	-48.500%
2026-03-25	2.2500	2.2500	2.1500	2.1500	0.000%	6	2,868	-52.093%
2026-03-24	2.1500	2.1700	2.0900	2.1500	-1.376%	174	2,868	-52.093%
2026-03-23	1.9900	2.2700	1.9900	2.1800	+14.136%	93	2,899	-52.752%
2026-03-20	2.1500	2.1500	1.9000	1.9100	-8.173%	654	2,901	-46.073%
2026-03-19	2.6900	2.6900	2.0600	2.0800	-1.887%	509	2,658	-50.481%
2026-03-18	2.1900	2.1900	2.0800	2.1200	+2.913%	42	2,599	-51.415%
2026-03-16	1.9800	2.0600	1.9800	2.0600	+4.569%	2	2,584	-50.000%
2026-03-13	2.0000	2.0000	1.9700	1.9700	-12.444%	2	2,584	-47.716%
2026-03-12	2.7800	2.7800	2.2300	2.2500	-5.063%	14	2,582	-54.222%
2026-03-11	2.5000	2.5000	2.3500	2.3700	-6.324%	24	2,570	-56.540%
2026-03-10	2.6200	2.6700	2.5000	2.5300	+7.203%	354	2,557	-59.289%
2026-03-09	2.2800	2.3600	2.2800	2.3600	+8.257%	3	2,375	-56.356%
2026-03-06	2.1800	2.1800	2.1800	2.1800	+1.869%	5	2,373	-52.752%
2026-03-05	2.0900	2.1400	2.0900	2.1400	-0.465%	114	2,368	-51.869%
2026-03-04	2.1400	2.1500	2.1400	2.1500	-2.273%	4	2,268	-52.093%
2026-03-03	2.1200	2.2000	2.1200	2.2000	+4.762%	6	2,265	-53.182%
2026-03-02	2.1000	2.2000	2.1000	2.1000	0.000%	8	2,261	-50.952%
2026-02-27	2.1000	2.1000	2.1000	2.1000	-8.696%	1	2,260	-50.952%
2026-02-25	2.3400	2.3400	2.3000	2.3000	-0.862%	7	2,256	-55.217%
2026-02-24	2.3300	2.3300	2.3200	2.3200	+6.422%	60	2,256	-55.603%
2026-02-23	2.2800	2.3400	2.1800	2.1800	+34.568%	13	2,253	-52.752%
2026-02-20	2.3300	2.3300	1.6200	1.6200	-29.565%	53	2,247	-36.420%
2026-02-19	2.5000	2.5900	2.2500	2.3000	-16.364%	2,530	2,195	-55.217%
2026-02-18	2.7500	2.7500	2.7500	2.7500	-9.836%	30	1,196	-62.545%
2026-02-17	3.0300	3.0500	2.7300	3.0500	-10.294%	87	1,166	-66.230%
2026-02-13	3.0000	3.4000	2.8600	3.4000	+49.123%	98	1,044	-69.706%
2026-02-12	2.2800	2.2800	2.2800	2.2800	+3.636%	1	1,044	-54.825%
2026-02-11	2.3600	2.3600	2.2000	2.2000	-13.725%	2	1,043	-53.182%
2026-02-10	2.5600	2.5600	2.5000	2.5500	+10.390%	16	1,041	-59.608%
2026-02-09	2.3000	2.3100	2.3000	2.3100	+5.000%	9	1,033	-55.411%
2026-02-06	2.0800	2.2000	2.0600	2.2000	+10.000%	33	1,033	-53.182%
2026-02-05	2.1200	2.1800	1.9600	2.0000	-6.977%	119	1,002	-48.500%
2026-02-03	2.2200	2.2200	2.1500	2.1500	-5.702%	3	1,109	-52.093%
2026-02-02	2.1600	2.2800	2.1600	2.2800	+6.047%	4	1,108	-54.825%
2026-01-30	2.5000	2.5000	2.1500	2.1500	-11.885%	5	1,108	-52.093%
2026-01-29	2.6500	2.6500	2.4400	2.4400	+3.830%	2	1,108	-57.787%
2026-01-28	2.3400	2.7800	2.3400	2.3500	-4.472%	7	1,109	-56.170%
2026-01-27	2.4600	2.4600	2.4600	2.4600	+0.820%	1	1,103	-58.130%
2026-01-26	2.5200	2.5900	2.3800	2.4400	-7.576%	185	1,103	-57.787%
2026-01-23	2.6900	2.8300	2.5000	2.6400	-2.222%	222	1,093	-60.985%
2026-01-22	2.8500	2.9000	2.7000	2.7000	-3.571%	12	952	-61.852%
2026-01-21	2.8000	2.8000	2.7500	2.8000	0.000%	12	949	-63.214%
2026-01-20	2.6500	2.9000	2.6500	2.8000	-4.437%	19	937	-63.214%
2026-01-16	2.9000	3.0000	2.9000	2.9300	-2.333%	24	907	-64.846%
2026-01-15	3.1000	3.1000	3.0000	3.0000	-9.091%	518	907	-65.667%
2026-01-14	3.5000	3.5000	3.3000	3.3000	-13.158%	3	390	-68.788%
2026-01-13	3.8500	3.8500	3.8000	3.8000	-3.797%	52	387	-72.895%
2026-01-12	3.6500	3.9500	3.6500	3.9500	-15.054%	101	385	-73.924%
2026-01-08	4.5500	4.9500	4.5000	4.6500	+2.198%	8	386	-77.849%
2026-01-07	4.4000	4.5500	4.4000	4.5500	+13.466%	31	384	-77.363%
2026-01-06	4.2800	4.2800	4.0100	4.0100	-4.524%	4	401	-74.314%
2026-01-05	4.2500	4.3000	4.2000	4.2000	-2.326%	58	345	-75.476%
2026-01-02	4.6000	4.6500	4.0500	4.3000	-2.715%	59	345	-76.047%
2025-12-31	4.2000	4.4300	4.2000	4.4200	+5.238%	117	306	-76.697%
2025-12-30	4.6000	4.6000	4.2000	4.2000	-10.256%	59	306	-75.476%
2025-12-29	4.7000	5.0000	4.6800	4.6800	-8.235%	160	269	-77.991%
2025-12-26	5.1000	5.4000	5.0000	5.1000	0.000%	44	148	-79.804%
2025-12-24	5.1000	5.1000	5.1000	5.1000	+4.082%	10	120	-79.804%
2025-12-23	4.9000	4.9000	4.9000	4.9000	-14.035%	2	120	-78.980%
2025-12-22	5.8000	5.8000	5.6000	5.7000	-1.893%	41	80	-81.930%
2025-12-19	4.8500	5.9000	4.8500	5.8100	0.000%	101	80	-82.272%