Dark

RIVN20280121C8
RIVN Jan 21 2028 8.00 Call (RIVN280121C00008000)
option OPRA

EOD

Sep 23, 2026

8.50-12.821%(-1.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	8.4000	8.5000	8.4000	8.5000	-12.821%	7	791	0.000%
2026-09-11	9.7500	9.7500	9.7500	9.7500	+5.978%	1	789	-12.821%
2026-09-03	9.2000	9.2000	9.2000	9.2000	+2.222%	5	790	-7.609%
2026-09-01	9.0000	9.0000	9.0000	9.0000	-10.891%	10	795	-5.556%
2026-08-21	10.1000	10.1000	10.1000	10.1000	+16.092%	1	785	-15.842%
2026-08-17	8.7000	8.7000	8.7000	8.7000	-4.185%	1	785	-2.299%
2026-08-14	9.0800	9.0800	9.0800	9.0800	-3.301%	1	786	-6.388%
2026-08-12	9.7700	9.7700	9.3900	9.3900	-3.692%	6	786	-9.478%
2026-08-11	9.7500	9.7500	9.7500	9.7500	+1.563%	5	791	-12.821%
2026-08-10	9.6000	9.6000	9.6000	9.6000	-1.031%	10	796	-11.458%
2026-08-04	9.7000	9.7000	9.7000	9.7000	-5.366%	1	796	-12.371%
2026-07-27	10.2000	10.2500	10.2000	10.2500	-1.914%	21	795	-17.073%
2026-07-17	10.4500	10.4500	10.4500	10.4500	-3.687%	4	816	-18.660%
2026-07-14	10.8500	10.8500	10.8500	10.8500	-9.205%	1	820	-21.659%
2026-07-10	11.8000	12.0500	11.8000	11.9500	+18.083%	14	821	-28.870%
2026-07-08	10.1200	10.1200	10.1200	10.1200	-23.795%	1	819	-16.008%
2026-07-06	12.9000	13.2800	12.9000	13.2800	+20.727%	51	819	-35.994%
2026-07-01	11.0000	11.0000	11.0000	11.0000	+4.265%	5	823	-22.727%
2026-06-29	10.4000	10.6000	10.4000	10.5500	+22.248%	5	828	-19.431%
2026-06-25	8.6800	8.6800	8.6300	8.6300	-3.575%	5	824	-1.506%
2026-06-23	8.3000	8.9500	8.3000	8.9500	-27.236%	7	820	-5.028%
2026-06-04	12.0000	12.3000	12.0000	12.3000	+11.413%	30	826	-30.894%
2026-06-02	11.3200	11.3200	11.0400	11.0400	+16.211%	21	846	-23.007%
2026-05-29	9.5000	9.5000	9.5000	9.5000	+4.626%	1	826	-10.526%
2026-05-28	9.0800	9.0800	9.0800	9.0800	+27.707%	1	827	-6.388%
2026-05-19	7.1100	7.1100	7.1100	7.1100	-3.919%	1	827	+19.550%
2026-05-07	7.4000	7.4000	7.4000	7.4000	-15.718%	3	826	+14.865%
2026-05-05	8.7800	8.7800	8.7800	8.7800	+3.294%	38	829	-3.189%
2026-05-04	8.7000	8.7000	8.5000	8.5000	-9.091%	7	810	0.000%
2026-05-01	9.3500	9.3500	9.3500	9.3500	-15.993%	1	805	-9.091%
2026-04-23	11.1300	11.1300	11.1300	11.1300	-1.938%	1	805	-23.630%
2026-04-17	11.3500	11.3500	11.3500	11.3500	+11.275%	3	805	-25.110%
2026-04-15	10.2000	10.2000	10.2000	10.2000	+2.000%	1	806	-16.667%
2026-04-13	10.0000	10.0000	10.0000	10.0000	+5.263%	2	805	-15.000%
2026-04-09	9.5000	9.5000	9.5000	9.5000	-6.863%	5	803	-10.526%
2026-03-19	10.2000	10.2000	10.2000	10.2000	-9.655%	3	798	-16.667%
2026-03-10	11.2900	11.2900	11.2900	11.2900	+14.040%	1	798	-24.712%
2026-02-25	9.9000	9.9000	9.9000	9.9000	+6.452%	3	800	-14.141%
2026-02-23	9.3000	9.3000	9.3000	9.3000	-2.618%	3	800	-8.602%
2026-02-19	9.5500	9.5500	9.5500	9.5500	-13.182%	5	797	-10.995%
2026-02-18	11.0000	11.0000	11.0000	11.0000	+4.762%	1	792	-22.727%
2026-01-23	10.5000	10.5000	10.5000	10.5000	-0.474%	20	792	-19.048%
2026-01-21	10.5500	10.5500	10.5500	10.5500	-0.566%	297	772	-19.431%
2026-01-20	10.4200	11.6500	9.9500	10.6100	-2.661%	178	1,068	-19.887%
2026-01-16	11.0100	11.0100	10.9000	10.9000	-10.288%	305	1,049	-22.018%
2026-01-14	12.1500	12.1500	12.1500	12.1500	-16.207%	1	1,049	-30.041%
2026-01-08	14.5500	15.0000	14.5000	14.5000	+3.943%	12	1,049	-41.379%
2026-01-06	13.9500	13.9500	13.9500	13.9500	+4.494%	1	1,060	-39.068%
2026-01-02	13.3500	13.3500	13.3500	13.3500	-19.481%	3	1,061	-36.330%
2025-12-22	16.5800	16.5800	16.5800	16.5800	+12.789%	1	1,061	-48.733%
2025-12-18	14.7000	14.7000	14.7000	14.7000	+13.077%	2	1,061	-42.177%
2025-12-12	13.0000	13.0000	13.0000	13.0000	+24.283%	2	1,060	-34.615%
2025-12-11	12.0000	12.0000	10.4600	10.4600	-9.359%	12	1,060	-18.738%
2025-12-08	11.5400	11.5400	11.5400	11.5400	-7.606%	1	1,050	-26.343%
2025-12-05	12.6700	12.7000	12.4900	12.4900	+1.876%	6	1,050	-31.946%
2025-12-04	12.2600	12.2600	12.2600	12.2600	-1.920%	1	1,055	-30.669%
2025-12-02	11.7100	12.5000	11.7100	12.5000	+19.389%	3	1,055	-32.000%
2025-11-26	10.4700	10.4700	10.4700	10.4700	+9.290%	8	1,054	-18.816%
2025-11-25	9.6100	9.7000	9.5300	9.5800	+2.132%	1,160	1,054	-11.273%
2025-11-24	9.8200	9.8200	9.2100	9.3800	-2.999%	121	1,251	-9.382%
2025-11-21	9.1800	9.7900	8.7000	9.6700	+1.151%	855	1,210	-12.099%
2025-11-20	10.2500	10.2500	9.4900	9.5600	+0.632%	276	363	-11.088%
2025-11-19	9.5000	9.5000	9.5000	9.5000	+1.604%	27	180	-10.526%
2025-11-17	9.3000	9.4000	9.3000	9.3500	-5.556%	266	179	-9.091%
2025-11-14	10.1400	10.3500	9.9000	9.9000	+10.987%	8	135	-14.141%
2025-11-07	8.8000	8.9200	8.8000	8.9200	-6.105%	41	127	-4.709%
2025-11-06	9.8000	9.8000	9.5000	9.5000	+8.945%	4	127	-10.526%
2025-11-05	8.7200	8.7200	8.7200	8.7200	+13.987%	1	128	-2.523%
2025-11-04	7.5000	7.6500	7.2500	7.6500	0.000%	10	128	+11.111%
2025-10-31	7.7000	7.7000	7.6500	7.6500	-11.047%	2	118	+11.111%
2025-10-29	8.4000	8.6000	8.4000	8.6000	+6.173%	2	119	-1.163%
2025-10-28	8.1000	8.1000	8.1000	8.1000	-1.220%	1	118	+4.938%
2025-10-27	7.8500	8.2000	7.8500	8.2000	+6.494%	42	78	+3.659%
2025-10-23	7.5000	7.7000	7.4500	7.7000	+3.774%	8	78	+10.390%
2025-10-22	7.4500	7.4500	7.4200	7.4200	-6.901%	3	74	+14.555%
2025-10-20	7.5000	7.9700	7.5000	7.9700	+2.574%	3	74	+6.650%
2025-10-16	7.7500	7.7700	7.5000	7.7700	+2.914%	32	71	+9.395%
2025-10-14	7.5500	7.5500	7.5500	7.5500	-3.822%	1	45	+12.583%
2025-10-13	7.5800	7.8500	7.5800	7.8500	+3.836%	2	44	+8.280%
2025-10-10	7.6900	7.6900	7.5600	7.5600	-1.818%	3	42	+12.434%
2025-10-09	7.7000	7.7000	7.7000	7.7000	-0.645%	20	39	+10.390%
2025-10-08	7.7500	7.7500	7.7500	7.7500	+0.129%	20	53	+9.677%
2025-10-03	7.7400	7.7400	7.7400	7.7400	-3.250%	5	39	+9.819%
2025-10-02	8.2500	8.5000	8.0000	8.0000	-12.568%	9	34	+6.250%
2025-09-30	9.1500	9.1500	9.1500	9.1500	-11.079%	6	25	-7.104%
2025-09-25	10.2000	10.2900	10.2000	10.2900	+2.900%	10	19	-17.396%
2025-09-24	9.7000	10.0000	9.7000	10.0000	+1.523%	3	14	-15.000%
2025-09-23	9.8800	9.9500	9.7300	9.8500	+8.004%	12	13	-13.706%
2025-09-22	9.1200	9.1200	9.1200	9.1200	+4.229%	1	4	-6.798%
2025-09-18	8.7500	8.7500	8.7500	8.7500	+0.575%	2	3	-2.857%
2025-09-16	8.7000	8.7000	8.7000	8.7000	0.000%	1	1	-2.299%