Dark

RIVN20280121C5
RIVN Jan 21 2028 5.00 Call (RIVN280121C00005000)
option OPRA

EOD

Sep 29, 2026

10.45-2.245%(-0.24)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.5400	10.5400	10.4500	10.4500	-2.245%	4	435	0.000%
2026-09-18	10.6900	10.6900	10.6900	10.6900	-5.565%	5	432	-2.245%
2026-09-01	11.3300	11.3300	11.3200	11.3200	-1.135%	17	432	-7.686%
2026-08-28	11.4500	11.4500	11.4500	11.4500	0.000%	5	432	-8.734%
2026-08-20	11.4500	11.4500	11.4500	11.4500	+9.048%	3	432	-8.734%
2026-08-17	10.7000	10.7000	10.5000	10.5000	-11.017%	8	432	-0.476%
2026-08-10	11.8000	11.8000	11.8000	11.8000	-2.961%	1	424	-11.441%
2026-07-28	12.1600	12.1600	12.1600	12.1600	+4.828%	3	423	-14.063%
2026-07-24	12.1000	12.1000	11.6000	11.6000	-17.730%	20	426	-9.914%
2026-07-10	14.1900	14.3200	13.9000	14.1000	+17.012%	8	416	-25.887%
2026-07-08	12.0500	12.0500	12.0500	12.0500	-12.044%	2	418	-13.278%
2026-07-07	13.7000	13.7000	13.7000	13.7000	-7.119%	8	416	-23.723%
2026-07-02	14.0000	14.7500	14.0000	14.7500	+13.462%	3	416	-29.153%
2026-06-30	13.0000	13.0000	13.0000	13.0000	+19.816%	1	416	-19.615%
2026-06-23	11.0000	11.0000	10.8500	10.8500	-6.466%	2	416	-3.687%
2026-06-22	11.6000	11.6000	11.6000	11.6000	-2.929%	2	415	-9.914%
2026-06-18	11.9500	11.9500	11.9500	11.9500	-5.008%	1	417	-12.552%
2026-06-15	12.7200	12.7200	12.5800	12.5800	+48.000%	2	417	-16.932%
2026-06-11	8.5000	8.5000	8.5000	8.5000	-32.000%	1	417	+22.941%
2026-06-05	12.5000	12.5000	12.5000	12.5000	-9.551%	1	418	-16.400%
2026-06-03	13.0000	13.8200	13.0000	13.8200	+5.095%	8	419	-24.385%
2026-06-02	13.1500	13.1500	13.1500	13.1500	+9.219%	1	423	-20.532%
2026-05-29	12.0400	12.0400	12.0400	12.0400	+14.231%	10	423	-13.206%
2026-05-28	10.5400	10.5400	10.5400	10.5400	-2.857%	6	428	-0.854%
2026-05-26	10.8500	10.8500	10.8500	10.8500	+18.579%	3	422	-3.687%
2026-05-20	9.1500	9.1500	9.1500	9.1500	-0.543%	4	422	+14.208%
2026-05-19	9.0000	9.2000	8.8800	9.2000	-2.128%	12	411	+13.587%
2026-05-18	9.6500	9.6500	9.4000	9.4000	-5.051%	2	411	+11.170%
2026-05-15	9.9000	9.9000	9.9000	9.9000	-6.867%	2	411	+5.556%
2026-05-06	10.5000	10.6300	10.5000	10.6300	+1.625%	12	408	-1.693%
2026-05-04	10.4600	10.4600	10.4600	10.4600	-4.909%	10	401	-0.096%
2026-05-01	11.0000	11.0000	11.0000	11.0000	-9.091%	1	390	-5.000%
2026-04-29	12.1000	12.1000	12.1000	12.1000	-11.029%	2	390	-13.636%
2026-04-22	13.6000	13.6000	13.6000	13.6000	+1.873%	10	386	-23.162%
2026-04-21	13.3500	13.3500	13.3500	13.3500	+3.009%	2	394	-21.723%
2026-04-17	12.9600	12.9600	12.9600	12.9600	+2.776%	1	394	-19.367%
2026-04-14	12.6100	12.6100	12.6100	12.6100	+7.137%	1	394	-17.129%
2026-04-01	11.7700	11.7700	11.7700	11.7700	-1.917%	1	395	-11.215%
2026-03-20	12.0000	12.0000	12.0000	12.0000	+4.257%	3	395	-12.917%
2026-03-16	11.5100	11.5100	11.5100	11.5100	-5.656%	10	392	-9.209%
2026-03-12	12.2000	12.2000	12.2000	12.2000	+12.963%	5	392	-14.344%
2026-03-03	10.8500	10.8500	10.8000	10.8000	-16.602%	2	387	-3.241%
2026-02-17	12.9500	12.9500	12.9500	12.9500	-1.596%	1	386	-19.305%
2026-02-13	13.4100	13.4100	13.1600	13.1600	+21.290%	11	396	-20.593%
2026-02-12	10.8500	10.8500	10.8500	10.8500	+0.185%	1	396	-3.687%
2026-02-11	10.8300	10.8300	10.8300	10.8300	+5.146%	10	397	-3.509%
2026-02-05	10.3000	10.3000	10.3000	10.3000	-5.157%	1	397	+1.456%
2026-02-04	10.8600	10.8600	10.8600	10.8600	+3.429%	1	397	-3.775%
2026-02-02	10.3900	10.5000	10.3900	10.5000	-7.489%	6	396	-0.476%
2026-01-28	11.3500	11.3500	11.3500	11.3500	-10.135%	1	401	-7.930%
2026-01-21	12.5300	12.6500	12.5300	12.6300	+1.446%	1,129	402	-17.260%
2026-01-20	12.1200	13.6500	12.1200	12.4500	-3.787%	256	1,233	-16.064%
2026-01-16	13.3000	13.3000	12.9000	12.9400	-2.999%	209	770	-19.243%
2026-01-15	13.0500	13.4500	13.0500	13.3400	-15.676%	665	770	-21.664%
2026-01-06	15.8200	15.8200	15.8200	15.8200	-8.818%	10	217	-33.944%
2025-12-26	17.3500	17.3500	17.3500	17.3500	+0.289%	1	207	-39.769%
2025-12-24	17.3000	17.3000	17.3000	17.3000	-8.369%	1	208	-39.595%
2025-12-19	18.7000	18.8800	18.7000	18.8800	+25.365%	50	208	-44.650%
2025-12-18	14.5500	15.0600	14.5500	15.0600	+6.431%	2	168	-30.611%
2025-12-16	15.2500	15.2500	14.0500	14.1500	-8.710%	3	170	-26.148%
2025-12-12	14.2500	15.5000	14.2500	15.5000	+10.714%	11	170	-32.581%
2025-12-10	14.5500	14.5600	14.0000	14.0000	-0.071%	4	171	-25.357%
2025-12-09	13.9500	14.0100	13.9500	14.0100	-1.199%	2	167	-25.410%
2025-12-04	14.1800	14.1800	14.1800	14.1800	+1.649%	2	166	-26.305%
2025-12-02	13.6000	13.9500	13.6000	13.9500	+1.455%	2	164	-25.090%
2025-12-01	13.7000	13.7500	13.7000	13.7500	+3.461%	2	164	-24.000%
2025-11-28	13.3000	13.3000	13.2900	13.2900	+9.744%	2	163	-21.369%
2025-11-26	12.0500	12.1500	12.0500	12.1100	+3.504%	3	163	-13.708%
2025-11-25	11.5500	11.7000	11.5500	11.7000	+3.815%	4	163	-10.684%
2025-11-21	10.7500	11.2700	10.7000	11.2700	-0.880%	6	162	-7.276%
2025-11-20	11.4000	11.9000	11.3500	11.3700	+1.067%	11	161	-8.091%
2025-11-19	11.1500	11.2500	10.8000	11.2500	-1.575%	6	159	-7.111%
2025-11-18	10.9500	11.4300	10.9500	11.4300	+2.511%	8	159	-8.574%
2025-11-17	11.2500	11.2500	11.1500	11.1500	-7.238%	81	157	-6.278%
2025-11-14	12.0200	12.0200	12.0200	12.0200	-12.582%	4	156	-13.062%
2025-11-11	13.7500	13.7500	13.7500	13.7500	+16.132%	1	156	-24.000%
2025-11-10	11.8400	11.8400	11.8400	11.8400	+3.678%	4	156	-11.740%
2025-11-07	10.7700	11.4500	10.7700	11.4200	-0.696%	26	152	-8.494%
2025-11-06	11.5000	11.5000	11.0000	11.5000	+9.524%	12	141	-9.130%
2025-11-05	9.8000	10.5000	9.8000	10.5000	+32.075%	18	140	-0.476%
2025-11-04	7.9500	7.9500	7.9500	7.9500	-19.697%	1	141	+31.447%
2025-11-03	10.0100	10.0100	9.9000	9.9000	+5.319%	2	140	+5.556%
2025-10-31	9.4000	9.4000	9.4000	9.4000	-1.053%	1	140	+11.170%
2025-10-30	9.6000	9.6000	9.5000	9.5000	-6.863%	2	140	+10.000%
2025-10-29	10.2000	10.2000	10.2000	10.2000	+5.809%	3	142	+2.451%
2025-10-27	9.2000	9.6400	9.2000	9.6400	+0.417%	2	138	+8.402%
2025-10-24	9.8000	9.8000	9.6000	9.6000	+2.128%	2	138	+8.854%
2025-10-23	9.4000	9.4000	9.4000	9.4000	+1.622%	5	138	+11.170%
2025-10-22	9.1700	9.2500	9.1700	9.2500	-5.612%	2	133	+12.973%
2025-10-21	9.7000	9.8000	9.7000	9.8000	+2.083%	3	131	+6.633%
2025-10-17	9.4000	9.6000	9.4000	9.6000	+3.226%	10	128	+8.854%
2025-10-16	9.4000	9.4000	9.3000	9.3000	+2.198%	2	120	+12.366%
2025-10-14	9.1000	9.1000	9.1000	9.1000	-1.087%	20	118	+14.835%
2025-10-10	9.5000	9.5000	9.2000	9.2000	-3.665%	49	98	+13.587%
2025-10-08	9.7000	9.7000	9.5500	9.5500	-2.551%	7	92	+9.424%
2025-10-07	9.9600	9.9600	9.8000	9.8000	-1.705%	33	87	+6.633%
2025-10-06	10.0000	10.0000	9.9700	9.9700	+2.361%	3	63	+4.814%
2025-10-03	9.7400	9.7400	9.7400	9.7400	-0.103%	2	60	+7.290%
2025-10-02	10.3000	10.3000	9.7000	9.7500	-12.946%	52	58	+7.179%
2025-10-01	11.1000	11.2000	11.1000	11.2000	-6.667%	2	8	-6.696%
2025-09-24	11.5000	12.4000	11.5000	12.0000	+3.448%	9	7	-12.917%
2025-09-23	11.6000	11.6000	11.6000	11.6000	-2.521%	1	7	-9.914%
2025-09-22	11.9000	11.9000	11.9000	11.9000	+11.423%	2	6	-12.185%
2025-09-19	10.6500	10.6800	10.6500	10.6800	0.000%	4	4	-2.154%