Dark

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

Inactive

Jul 10, 2026

14.10+17.012%(+2.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	14.1900	14.3200	13.9000	14.1000	+17.012%	8	416	0.000%
2026-07-08	12.0500	12.0500	12.0500	12.0500	-12.044%	2	418	+17.012%
2026-07-07	13.7000	13.7000	13.7000	13.7000	-7.119%	8	416	+2.920%
2026-07-02	14.0000	14.7500	14.0000	14.7500	+13.462%	3	416	-4.407%
2026-06-30	13.0000	13.0000	13.0000	13.0000	+19.816%	1	416	+8.462%
2026-06-23	11.0000	11.0000	10.8500	10.8500	-6.466%	2	416	+29.954%
2026-06-22	11.6000	11.6000	11.6000	11.6000	-2.929%	2	415	+21.552%
2026-06-18	11.9500	11.9500	11.9500	11.9500	-5.008%	1	417	+17.992%
2026-06-15	12.7200	12.7200	12.5800	12.5800	+48.000%	2	417	+12.083%
2026-06-11	8.5000	8.5000	8.5000	8.5000	-32.000%	1	417	+65.882%
2026-06-05	12.5000	12.5000	12.5000	12.5000	-9.551%	1	418	+12.800%
2026-06-03	13.0000	13.8200	13.0000	13.8200	+5.095%	8	419	+2.026%
2026-06-02	13.1500	13.1500	13.1500	13.1500	+9.219%	1	423	+7.224%
2026-05-29	12.0400	12.0400	12.0400	12.0400	+14.231%	10	423	+17.110%
2026-05-28	10.5400	10.5400	10.5400	10.5400	-2.857%	6	428	+33.776%
2026-05-26	10.8500	10.8500	10.8500	10.8500	+18.579%	3	422	+29.954%
2026-05-20	9.1500	9.1500	9.1500	9.1500	-0.543%	4	422	+54.098%
2026-05-19	9.0000	9.2000	8.8800	9.2000	-2.128%	12	411	+53.261%
2026-05-18	9.6500	9.6500	9.4000	9.4000	-5.051%	2	411	+50.000%
2026-05-15	9.9000	9.9000	9.9000	9.9000	-6.867%	2	411	+42.424%
2026-05-06	10.5000	10.6300	10.5000	10.6300	+1.625%	12	408	+32.643%
2026-05-04	10.4600	10.4600	10.4600	10.4600	-4.909%	10	401	+34.799%
2026-05-01	11.0000	11.0000	11.0000	11.0000	-9.091%	1	390	+28.182%
2026-04-29	12.1000	12.1000	12.1000	12.1000	-11.029%	2	390	+16.529%
2026-04-22	13.6000	13.6000	13.6000	13.6000	+1.873%	10	386	+3.676%
2026-04-21	13.3500	13.3500	13.3500	13.3500	+3.009%	2	394	+5.618%
2026-04-17	12.9600	12.9600	12.9600	12.9600	+2.776%	1	394	+8.796%
2026-04-14	12.6100	12.6100	12.6100	12.6100	+7.137%	1	394	+11.816%
2026-04-01	11.7700	11.7700	11.7700	11.7700	-1.917%	1	395	+19.796%
2026-03-20	12.0000	12.0000	12.0000	12.0000	+4.257%	3	395	+17.500%
2026-03-16	11.5100	11.5100	11.5100	11.5100	-5.656%	10	392	+22.502%
2026-03-12	12.2000	12.2000	12.2000	12.2000	+12.963%	5	392	+15.574%
2026-03-03	10.8500	10.8500	10.8000	10.8000	-16.602%	2	387	+30.556%
2026-02-17	12.9500	12.9500	12.9500	12.9500	-1.596%	1	386	+8.880%
2026-02-13	13.4100	13.4100	13.1600	13.1600	+21.290%	11	396	+7.143%
2026-02-12	10.8500	10.8500	10.8500	10.8500	+0.185%	1	396	+29.954%
2026-02-11	10.8300	10.8300	10.8300	10.8300	+5.146%	10	397	+30.194%
2026-02-05	10.3000	10.3000	10.3000	10.3000	-5.157%	1	397	+36.893%
2026-02-04	10.8600	10.8600	10.8600	10.8600	+3.429%	1	397	+29.834%
2026-02-02	10.3900	10.5000	10.3900	10.5000	-7.489%	6	396	+34.286%
2026-01-28	11.3500	11.3500	11.3500	11.3500	-10.135%	1	401	+24.229%
2026-01-21	12.5300	12.6500	12.5300	12.6300	+1.446%	1,129	402	+11.639%
2026-01-20	12.1200	13.6500	12.1200	12.4500	-3.787%	256	1,233	+13.253%
2026-01-16	13.3000	13.3000	12.9000	12.9400	-2.999%	209	770	+8.964%
2026-01-15	13.0500	13.4500	13.0500	13.3400	-15.676%	665	770	+5.697%
2026-01-06	15.8200	15.8200	15.8200	15.8200	-8.818%	10	217	-10.872%
2025-12-26	17.3500	17.3500	17.3500	17.3500	+0.289%	1	207	-18.732%
2025-12-24	17.3000	17.3000	17.3000	17.3000	-8.369%	1	208	-18.497%
2025-12-19	18.7000	18.8800	18.7000	18.8800	+25.365%	50	208	-25.318%
2025-12-18	14.5500	15.0600	14.5500	15.0600	+6.431%	2	168	-6.375%
2025-12-16	15.2500	15.2500	14.0500	14.1500	-8.710%	3	170	-0.353%
2025-12-12	14.2500	15.5000	14.2500	15.5000	+10.714%	11	170	-9.032%
2025-12-10	14.5500	14.5600	14.0000	14.0000	-0.071%	4	171	+0.714%
2025-12-09	13.9500	14.0100	13.9500	14.0100	-1.199%	2	167	+0.642%
2025-12-04	14.1800	14.1800	14.1800	14.1800	+1.649%	2	166	-0.564%
2025-12-02	13.6000	13.9500	13.6000	13.9500	+1.455%	2	164	+1.075%
2025-12-01	13.7000	13.7500	13.7000	13.7500	+3.461%	2	164	+2.545%
2025-11-28	13.3000	13.3000	13.2900	13.2900	+9.744%	2	163	+6.095%
2025-11-26	12.0500	12.1500	12.0500	12.1100	+3.504%	3	163	+16.433%
2025-11-25	11.5500	11.7000	11.5500	11.7000	+3.815%	4	163	+20.513%
2025-11-21	10.7500	11.2700	10.7000	11.2700	-0.880%	6	162	+25.111%
2025-11-20	11.4000	11.9000	11.3500	11.3700	+1.067%	11	161	+24.011%
2025-11-19	11.1500	11.2500	10.8000	11.2500	-1.575%	6	159	+25.333%
2025-11-18	10.9500	11.4300	10.9500	11.4300	+2.511%	8	159	+23.360%
2025-11-17	11.2500	11.2500	11.1500	11.1500	-7.238%	81	157	+26.457%
2025-11-14	12.0200	12.0200	12.0200	12.0200	-12.582%	4	156	+17.304%
2025-11-11	13.7500	13.7500	13.7500	13.7500	+16.132%	1	156	+2.545%
2025-11-10	11.8400	11.8400	11.8400	11.8400	+3.678%	4	156	+19.088%
2025-11-07	10.7700	11.4500	10.7700	11.4200	-0.696%	26	152	+23.468%
2025-11-06	11.5000	11.5000	11.0000	11.5000	+9.524%	12	141	+22.609%
2025-11-05	9.8000	10.5000	9.8000	10.5000	+32.075%	18	140	+34.286%
2025-11-04	7.9500	7.9500	7.9500	7.9500	-19.697%	1	141	+77.358%
2025-11-03	10.0100	10.0100	9.9000	9.9000	+5.319%	2	140	+42.424%
2025-10-31	9.4000	9.4000	9.4000	9.4000	-1.053%	1	140	+50.000%
2025-10-30	9.6000	9.6000	9.5000	9.5000	-6.863%	2	140	+48.421%
2025-10-29	10.2000	10.2000	10.2000	10.2000	+5.809%	3	142	+38.235%
2025-10-27	9.2000	9.6400	9.2000	9.6400	+0.417%	2	138	+46.266%
2025-10-24	9.8000	9.8000	9.6000	9.6000	+2.128%	2	138	+46.875%
2025-10-23	9.4000	9.4000	9.4000	9.4000	+1.622%	5	138	+50.000%
2025-10-22	9.1700	9.2500	9.1700	9.2500	-5.612%	2	133	+52.432%
2025-10-21	9.7000	9.8000	9.7000	9.8000	+2.083%	3	131	+43.878%
2025-10-17	9.4000	9.6000	9.4000	9.6000	+3.226%	10	128	+46.875%
2025-10-16	9.4000	9.4000	9.3000	9.3000	+2.198%	2	120	+51.613%
2025-10-14	9.1000	9.1000	9.1000	9.1000	-1.087%	20	118	+54.945%
2025-10-10	9.5000	9.5000	9.2000	9.2000	-3.665%	49	98	+53.261%
2025-10-08	9.7000	9.7000	9.5500	9.5500	-2.551%	7	92	+47.644%
2025-10-07	9.9600	9.9600	9.8000	9.8000	-1.705%	33	87	+43.878%
2025-10-06	10.0000	10.0000	9.9700	9.9700	+2.361%	3	63	+41.424%
2025-10-03	9.7400	9.7400	9.7400	9.7400	-0.103%	2	60	+44.764%
2025-10-02	10.3000	10.3000	9.7000	9.7500	-12.946%	52	58	+44.615%
2025-10-01	11.1000	11.2000	11.1000	11.2000	-6.667%	2	8	+25.893%
2025-09-24	11.5000	12.4000	11.5000	12.0000	+3.448%	9	7	+17.500%
2025-09-23	11.6000	11.6000	11.6000	11.6000	-2.521%	1	7	+21.552%
2025-09-22	11.9000	11.9000	11.9000	11.9000	+11.423%	2	6	+18.487%
2025-09-19	10.6500	10.6800	10.6500	10.6800	0.000%	4	4	+32.022%