Dark

RIVN20280616C15
RIVN Jun 16 2028 15.00 Call (RIVN280616C00015000)
option OPRA

EOD

Oct 1, 2026

5.25-2.778%(-0.15)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.2500	5.2500	5.2500	5.2500	-2.778%	23	2,882	0.000%
2026-09-30	5.4000	5.4000	5.4000	5.4000	-1.818%	1	2,882	-2.778%
2026-09-29	5.5000	5.5000	5.5000	5.5000	+3.970%	1	2,882	-4.545%
2026-09-28	5.5500	5.5500	5.2900	5.2900	-4.685%	8	2,882	-0.756%
2026-09-25	5.5500	5.5500	5.5500	5.5500	-3.310%	1	2,882	-5.405%
2026-09-24	5.3600	5.7400	5.3600	5.7400	+3.610%	22	2,882	-8.537%
2026-09-23	5.5000	5.6500	5.4000	5.5400	-1.071%	20	2,880	-5.235%
2026-09-22	5.9000	5.9000	5.6000	5.6000	-4.274%	3	2,862	-6.250%
2026-09-21	5.8000	5.8500	5.8000	5.8500	+6.364%	2	2,861	-10.256%
2026-09-18	5.5000	5.5000	5.5000	5.5000	-9.091%	1	2,861	-4.545%
2026-09-17	6.0500	6.3200	6.0500	6.0500	+6.702%	1,005	2,860	-13.223%
2026-09-16	5.7800	5.8700	5.4500	5.6700	-3.898%	1,104	2,862	-7.407%
2026-09-15	6.0300	6.0300	5.9000	5.9000	-7.956%	101	2,716	-11.017%
2026-09-14	6.3000	6.4100	6.3000	6.4100	-1.385%	20	2,615	-18.097%
2026-09-10	6.5000	6.5000	6.5000	6.5000	-0.154%	10	2,599	-19.231%
2026-09-09	6.4500	6.5100	6.4500	6.5100	+7.781%	91	2,589	-19.355%
2026-09-04	6.2000	6.2000	6.0400	6.0400	-0.821%	10	2,678	-13.079%
2026-09-02	6.1500	6.1500	5.9500	6.0900	-1.774%	98	2,678	-13.793%
2026-09-01	6.2000	6.3000	5.9000	6.2000	-4.615%	61	2,589	-15.323%
2026-08-31	6.5800	6.7500	6.5000	6.5000	-0.763%	86	2,581	-19.231%
2026-08-28	6.5100	6.5500	6.2000	6.5500	-7.092%	191	2,629	-19.847%
2026-08-27	7.0500	7.0500	7.0500	7.0500	-0.424%	2	2,442	-25.532%
2026-08-25	7.0800	7.0800	7.0000	7.0800	-1.667%	35	2,440	-25.847%
2026-08-24	7.2700	7.2700	7.2000	7.2000	-1.370%	6	2,475	-27.083%
2026-08-21	6.7600	7.3000	6.7600	7.3000	+8.148%	633	2,471	-28.082%
2026-08-20	6.7500	6.7500	6.7500	6.7500	+11.570%	3	3,046	-22.222%
2026-08-19	6.0000	6.0500	6.0000	6.0500	+8.036%	6	3,043	-13.223%
2026-08-18	5.5300	5.6000	5.5000	5.6000	-2.609%	282	3,037	-6.250%
2026-08-17	5.7500	5.7500	5.7500	5.7500	-5.738%	4	2,755	-8.696%
2026-08-14	6.2500	6.2500	6.1000	6.1000	-6.154%	305	2,753	-13.934%
2026-08-13	6.5500	6.5500	6.5000	6.5000	-2.256%	218	2,468	-19.231%
2026-08-12	6.7500	6.7500	6.6000	6.6500	-3.623%	7	2,286	-21.053%
2026-08-10	6.9000	6.9000	6.9000	6.9000	+6.977%	20	2,280	-23.913%
2026-08-07	6.5000	6.5000	6.4500	6.4500	+1.575%	88	2,260	-18.605%
2026-08-06	6.4500	6.6000	6.3500	6.3500	-0.781%	157	2,244	-17.323%
2026-08-05	6.4500	6.4500	6.3000	6.4000	-2.736%	224	2,178	-17.969%
2026-08-04	6.7000	6.7000	6.3000	6.5800	+3.622%	251	2,128	-20.213%
2026-08-03	6.5000	6.5500	6.3500	6.3500	+2.917%	4	2,029	-17.323%
2026-07-31	7.2000	7.2000	6.1700	6.1700	-15.479%	433	2,027	-14.911%
2026-07-30	7.2000	7.3600	7.2000	7.3000	+0.690%	159	1,725	-28.082%
2026-07-28	7.7000	7.7000	7.2500	7.2500	-3.974%	302	1,716	-27.586%
2026-07-27	7.2500	7.5500	7.2500	7.5500	+7.857%	3	1,414	-30.464%
2026-07-24	6.9600	7.0000	6.5500	7.0000	-7.407%	18	1,413	-25.000%
2026-07-16	8.2000	8.2000	7.5600	7.5600	-13.600%	19	1,400	-30.556%
2026-07-15	8.3500	9.1000	8.3500	8.7500	0.000%	6	1,383	-40.000%
2026-07-10	8.7500	8.7500	8.7500	8.7500	0.000%	10	1,380	-40.000%
2026-07-09	8.5000	8.7500	8.5000	8.7500	+19.048%	55	1,370	-40.000%
2026-07-08	7.1000	7.3500	7.1000	7.3500	-9.926%	43	1,425	-28.571%
2026-07-07	8.9000	8.9000	8.1600	8.1600	-20.545%	20	1,382	-35.662%
2026-07-06	10.1400	10.2700	10.1400	10.2700	+7.539%	3	1,378	-48.880%
2026-07-02	9.0000	9.7000	9.0000	9.5500	+57.591%	532	1,651	-45.026%
2026-06-25	6.0600	6.0600	6.0600	6.0600	-8.182%	1	1,651	-13.366%
2026-06-24	6.6000	6.6000	6.6000	6.6000	0.000%	70	1,650	-20.455%
2026-06-23	6.6000	6.6000	6.6000	6.6000	-5.714%	1	1,580	-20.455%
2026-06-22	7.0000	7.0000	7.0000	7.0000	-5.787%	1	1,579	-25.000%
2026-06-18	7.4300	7.4300	7.4300	7.4300	+6.143%	2	1,580	-29.341%
2026-06-16	7.1000	7.1000	7.0000	7.0000	-10.828%	3	1,580	-25.000%
2026-06-15	7.8500	7.8500	7.8500	7.8500	-0.381%	1	1,579	-33.121%
2026-06-12	7.8800	7.8800	7.8800	7.8800	+15.036%	1	1,579	-33.376%
2026-06-11	6.8500	6.8500	6.8500	6.8500	+0.735%	100	1,579	-23.358%
2026-06-10	6.4200	6.8000	6.3000	6.8000	-1.449%	103	1,679	-22.794%
2026-06-09	7.3500	7.3500	6.9000	6.9000	-18.536%	6	1,580	-23.913%
2026-06-08	8.4700	8.4700	8.4700	8.4700	+12.037%	3	1,575	-38.017%
2026-06-05	8.8500	8.8500	7.5600	7.5600	-14.091%	11	1,575	-30.556%
2026-06-04	8.8000	8.8000	8.8000	8.8000	+2.326%	8	1,576	-40.341%
2026-06-03	9.2500	9.2500	8.6000	8.6000	+0.116%	45	1,584	-38.953%
2026-06-02	8.0000	8.5900	8.0000	8.5900	+7.375%	36	1,627	-38.882%
2026-06-01	8.0000	8.0000	8.0000	8.0000	+6.667%	1	1,627	-34.375%
2026-05-29	6.6700	7.5000	6.6700	7.5000	+10.294%	8	1,626	-30.000%
2026-05-28	6.6000	6.8000	6.5000	6.8000	+8.800%	7	1,626	-22.794%
2026-05-27	6.3200	6.3700	6.2500	6.2500	+5.932%	9	1,623	-16.000%
2026-05-22	5.9500	6.1000	5.9000	5.9000	-0.673%	11	1,626	-11.017%
2026-05-21	5.6400	5.9400	5.6400	5.9400	+12.075%	11	1,615	-11.616%
2026-05-20	5.1500	5.3000	4.9500	5.3000	+8.163%	19	1,615	-0.943%
2026-05-19	5.0000	5.0000	4.8000	4.9000	-2.970%	25	1,571	+7.143%
2026-05-18	5.6000	5.6000	5.0500	5.0500	-8.680%	9	1,571	+3.960%
2026-05-15	5.7100	5.7100	5.4900	5.5300	-9.493%	43	1,571	-5.063%
2026-05-14	6.0000	6.1100	6.0000	6.1100	+8.142%	5	1,527	-14.075%
2026-05-13	5.5500	5.6500	5.5500	5.6500	+1.802%	3	1,522	-7.080%
2026-05-12	5.5000	5.8000	5.3600	5.5500	-3.478%	112	1,522	-5.405%
2026-05-11	5.6500	5.8000	5.6000	5.7500	+0.174%	18	1,522	-8.696%
2026-05-08	5.4000	5.7400	5.4000	5.7400	-5.902%	116	1,397	-8.537%
2026-05-07	5.7800	6.1000	5.6500	6.1000	+2.349%	137	1,296	-13.934%
2026-05-06	5.9000	6.0000	5.9000	5.9600	-0.667%	15	1,159	-11.913%
2026-05-05	6.0000	6.0000	6.0000	6.0000	+0.503%	4	1,154	-12.500%
2026-05-04	6.3000	6.3000	5.9500	5.9700	-8.855%	9	1,150	-12.060%
2026-05-01	6.9000	6.9000	6.5000	6.5500	-12.667%	105	1,037	-19.847%
2026-04-30	7.6000	7.6000	7.5000	7.5000	-5.063%	3	1,037	-30.000%
2026-04-29	7.9000	7.9000	7.9000	7.9000	+7.483%	100	1,037	-33.544%
2026-04-28	7.3500	7.3500	7.3500	7.3500	-5.161%	1	937	-28.571%
2026-04-27	7.7500	7.7500	7.7500	7.7500	+4.027%	2	937	-32.258%
2026-04-24	7.8700	7.8700	7.4500	7.4500	-9.146%	12	936	-29.530%
2026-04-23	8.2000	8.2000	8.2000	8.2000	-2.265%	2	927	-35.976%
2026-04-22	8.3900	8.3900	8.3900	8.3900	+3.071%	2	927	-37.426%
2026-04-21	8.1400	8.1400	8.1400	8.1400	+1.118%	3	927	-35.504%
2026-04-17	8.0500	8.0500	8.0500	8.0500	+1.641%	1	924	-34.783%
2026-04-16	8.0000	8.0000	7.9200	7.9200	+5.600%	8	924	-33.712%
2026-04-15	7.2100	7.6000	7.2100	7.5000	+2.740%	3	926	-30.000%
2026-04-13	6.8500	7.3000	6.8500	7.3000	+5.036%	4	925	-28.082%
2026-04-10	7.0500	7.1000	6.9500	6.9500	+7.752%	30	927	-24.460%
2026-04-08	6.8000	6.8000	6.4500	6.4500	+0.781%	5	902	-18.605%
2026-04-07	6.3600	6.4000	6.3600	6.4000	-3.030%	6	898	-17.969%
2026-04-06	6.7500	6.7500	6.6000	6.6000	-8.333%	3	892	-20.455%
2026-04-01	7.0500	7.2000	7.0500	7.2000	+6.667%	2	892	-27.083%
2026-03-31	6.6500	6.7500	6.6500	6.7500	+5.469%	2	892	-22.222%
2026-03-30	6.4000	6.4000	6.4000	6.4000	+1.587%	1	892	-17.969%
2026-03-27	7.0000	7.0000	6.3000	6.3000	-11.268%	27	892	-16.667%
2026-03-25	7.8000	7.8000	7.1000	7.1000	-3.138%	3	905	-26.056%
2026-03-23	7.6500	7.6500	6.8500	7.3300	+8.915%	5	906	-28.377%
2026-03-20	7.0000	7.0000	6.7300	6.7300	-7.300%	32	904	-21.991%
2026-03-19	8.3500	8.3500	7.2600	7.2600	-1.493%	7	874	-27.686%
2026-03-18	7.4000	7.4500	7.3700	7.3700	-0.405%	3	868	-28.765%
2026-03-17	7.4000	7.4000	7.4000	7.4000	+5.714%	6	869	-29.054%
2026-03-12	7.9000	7.9000	7.0000	7.0000	-15.254%	4	866	-25.000%
2026-03-10	8.2600	8.2600	8.2600	8.2600	+10.133%	4	864	-36.441%
2026-03-09	7.5000	7.5000	7.5000	7.5000	+5.634%	1	860	-30.000%
2026-03-06	7.1000	7.1000	7.1000	7.1000	+10.938%	1	860	-26.056%
2026-03-03	6.3200	6.4000	6.3200	6.4000	-5.882%	9	860	-17.969%
2026-02-27	6.8000	6.8000	6.8000	6.8000	-9.333%	10	852	-22.794%
2026-02-20	7.5000	7.5000	7.5000	7.5000	+5.337%	1	842	-30.000%
2026-02-19	7.4800	7.4800	7.1200	7.1200	-13.697%	9	841	-26.264%
2026-02-17	8.5200	8.5200	8.1500	8.2500	-10.811%	5	839	-36.364%
2026-02-13	8.8000	9.2500	8.5500	9.2500	+49.194%	6	846	-43.243%
2026-02-12	6.6000	6.6000	6.2000	6.2000	-11.302%	2	846	-15.323%
2026-02-10	7.0000	7.3500	6.9900	6.9900	+3.556%	110	844	-24.893%
2026-02-09	6.7500	6.7500	6.7500	6.7500	+3.053%	1	736	-22.222%
2026-02-06	6.5400	6.6500	6.5400	6.5500	+14.912%	3	735	-19.847%
2026-02-05	6.3000	6.3000	5.7000	5.7000	-9.524%	2	734	-7.895%
2026-02-04	6.5300	6.5300	6.3000	6.3000	+3.618%	16	733	-16.667%
2026-02-03	6.4000	6.4000	6.0800	6.0800	-6.891%	32	721	-13.651%
2026-02-02	6.7000	6.7000	6.5300	6.5300	-2.537%	36	721	-19.602%
2026-01-30	6.7300	6.7300	6.7000	6.7000	-5.634%	2	716	-21.642%
2026-01-28	7.1000	7.1000	7.1000	7.1000	+1.574%	2	715	-26.056%
2026-01-27	7.2000	7.2000	6.9500	6.9900	-5.541%	23	715	-24.893%
2026-01-26	7.4500	7.4500	7.3700	7.4000	-2.632%	17	706	-29.054%
2026-01-23	8.0000	8.0000	7.6000	7.6000	-8.544%	4	695	-30.921%
2026-01-22	8.3100	8.3100	8.3100	8.3100	+6.402%	3	691	-36.823%
2026-01-20	7.8100	7.8100	7.8100	7.8100	-8.118%	1	688	-32.778%
2026-01-16	8.5500	8.5500	8.5000	8.5000	-3.955%	20	667	-38.235%
2026-01-14	8.8500	8.8500	8.8500	8.8500	-11.940%	1	667	-40.678%
2026-01-13	10.0500	10.0500	10.0500	10.0500	-2.427%	1	667	-47.761%
2026-01-12	10.3000	10.3000	10.3000	10.3000	-5.069%	4	668	-49.029%
2026-01-05	10.8500	10.8500	10.8500	10.8500	+10.714%	1	669	-51.613%
2026-01-02	11.0000	11.0000	9.8000	9.8000	-14.783%	144	669	-46.429%
2025-12-31	10.5900	11.5000	10.5900	11.5000	-3.117%	515	24	-54.348%
2025-12-29	11.7500	11.8700	11.7500	11.8700	-1.657%	5	24	-55.771%
2025-12-24	12.0700	12.0700	12.0700	12.0700	-12.536%	1	24	-56.504%
2025-12-23	12.7000	13.8000	12.7000	13.8000	+4.943%	2	24	-61.957%
2025-12-22	13.5000	13.7000	13.1500	13.1500	-0.379%	16	22	-60.076%
2025-12-19	11.8800	13.2000	11.8800	13.2000	+10.924%	2	10	-60.227%
2025-12-18	9.7100	11.9000	9.7100	11.9000	+25.395%	7	9	-55.882%
2025-12-17	9.4400	9.4900	9.4400	9.4900	-0.105%	2	4	-44.679%
2025-12-16	9.7000	9.7000	9.5000	9.5000	-9.438%	2	3	-44.737%
2025-12-15	10.7200	10.7200	10.4900	10.4900	0.000%	2	1	-49.952%