Dark

RIVN20280616C17
RIVN Jun 16 2028 17.00 Call (RIVN280616C00017000)
option OPRA

EOD

Oct 1, 2026

4.65-3.527%(-0.17)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.6500	4.6500	4.6500	4.6500	-3.527%	23	1,401	0.000%
2026-09-30	4.8200	4.8200	4.8200	4.8200	+2.553%	4	1,424	-3.527%
2026-09-28	4.8400	4.8400	4.7000	4.7000	-6.000%	140	1,424	-1.064%
2026-09-24	5.0500	5.0500	5.0000	5.0000	+5.263%	4	1,424	-7.000%
2026-09-23	4.8500	4.8500	4.7200	4.7500	-8.654%	800	1,425	-2.105%
2026-09-21	5.3500	5.3500	5.0500	5.2000	+5.906%	559	1,545	-10.577%
2026-09-18	4.8700	4.9100	4.8700	4.9100	+0.409%	1,260	1,541	-5.295%
2026-09-16	5.0200	5.1400	4.8300	4.8900	-8.083%	1,317	633	-4.908%
2026-09-15	5.7000	5.7000	5.3200	5.3200	-7.478%	750	983	-12.594%
2026-09-11	5.7500	5.7500	5.7500	5.7500	+1.770%	12	442	-19.130%
2026-09-03	5.6500	5.6500	5.6500	5.6500	+1.986%	10	430	-17.699%
2026-09-02	5.5400	5.5400	5.5400	5.5400	+2.403%	1	430	-16.065%
2026-09-01	5.4500	5.4500	5.4100	5.4100	-16.124%	3	430	-14.048%
2026-08-25	6.4500	6.4500	6.4500	6.4500	-3.008%	1	431	-27.907%
2026-08-21	6.0900	6.6500	6.0600	6.6500	+2.308%	7	431	-30.075%
2026-08-20	5.6200	6.5000	5.6200	6.5000	+30.785%	12	430	-28.462%
2026-08-18	4.9700	4.9700	4.9700	4.9700	-2.930%	10	422	-6.439%
2026-08-17	5.2500	5.2500	5.1200	5.1200	-9.381%	21	412	-9.180%
2026-08-14	5.6500	5.6500	5.6500	5.6500	-6.612%	10	412	-17.699%
2026-08-10	6.0000	6.0500	6.0000	6.0500	+3.952%	2	422	-23.140%
2026-08-07	5.8200	5.8200	5.8200	5.8200	+3.559%	2	423	-20.103%
2026-08-06	5.8500	5.8500	5.6200	5.6200	-2.261%	24	425	-17.260%
2026-08-05	5.8000	5.8000	5.7500	5.7500	-4.959%	32	425	-19.130%
2026-08-04	6.0000	6.0500	5.9900	6.0500	+4.310%	20	405	-23.140%
2026-07-31	6.1700	6.1700	5.5000	5.8000	-11.043%	10	405	-19.828%
2026-07-29	6.4500	6.5200	6.4500	6.5200	-0.458%	5	402	-28.681%
2026-07-28	6.5500	6.5500	6.5500	6.5500	-5.755%	2	398	-29.008%
2026-07-27	7.6100	7.6100	6.9100	6.9500	-7.947%	95	396	-33.094%
2026-07-20	7.5500	7.5500	7.5500	7.5500	+6.338%	1	421	-38.411%
2026-07-17	7.1700	7.1700	7.1000	7.1000	-15.476%	2	422	-34.507%
2026-07-15	7.6100	8.4000	7.6100	8.4000	+13.208%	96	420	-44.643%
2026-07-14	7.2000	7.4200	7.2000	7.4200	-9.069%	21	352	-37.332%
2026-07-10	8.1600	8.1600	8.1600	8.1600	+7.794%	5	372	-43.015%
2026-07-07	7.5700	7.5700	7.5700	7.5700	-20.316%	1	377	-38.573%
2026-07-06	9.5000	9.5000	9.5000	9.5000	+9.070%	1	376	-51.053%
2026-07-02	8.9800	8.9800	8.7100	8.7100	+38.254%	6	376	-46.613%
2026-06-26	6.1300	6.3000	6.1300	6.3000	+16.451%	3	376	-26.190%
2026-06-25	5.4100	5.4100	5.4100	5.4100	-9.076%	5	375	-14.048%
2026-06-23	5.9500	5.9500	5.9500	5.9500	-0.833%	1	375	-21.849%
2026-06-22	6.1400	6.1400	6.0000	6.0000	-10.448%	8	375	-22.500%
2026-06-18	6.7000	6.7000	6.7000	6.7000	+1.515%	1	373	-30.597%
2026-06-16	6.7500	6.8000	6.6000	6.6000	+14.783%	12	373	-29.545%
2026-06-10	5.8500	5.8500	5.7500	5.7500	-17.266%	2	371	-19.130%
2026-06-09	6.7500	6.9500	6.7500	6.9500	-8.553%	5	369	-33.094%
2026-06-08	7.6000	7.6000	7.6000	7.6000	+10.145%	1	374	-38.816%
2026-06-05	7.4300	7.4300	6.9000	6.9000	-17.955%	29	373	-32.609%
2026-06-04	8.2500	8.4100	8.2500	8.4100	+5.125%	33	399	-44.709%
2026-06-03	7.5500	8.0000	7.5500	8.0000	+7.383%	3	432	-41.875%
2026-06-01	7.4500	7.4500	7.4500	7.4500	+14.615%	6	431	-37.584%
2026-05-29	6.5000	6.5000	6.5000	6.5000	+15.658%	4	431	-28.462%
2026-05-26	5.6200	5.6200	5.6200	5.6200	+6.038%	1	435	-17.260%
2026-05-21	5.1500	5.3500	5.1000	5.3000	+23.256%	14	434	-12.264%
2026-05-20	4.3000	4.3000	4.3000	4.3000	-2.273%	1	434	+8.140%
2026-05-19	4.3900	4.4000	4.2000	4.4000	-5.376%	23	413	+5.682%
2026-05-18	4.6500	4.6500	4.6500	4.6500	-4.124%	4	413	0.000%
2026-05-15	5.0500	5.0500	4.8500	4.8500	-8.318%	5	413	-4.124%
2026-05-13	6.5000	6.5000	5.2900	5.2900	+6.012%	50	404	-12.098%
2026-05-12	4.9900	4.9900	4.9900	4.9900	-0.200%	10	391	-6.814%
2026-05-11	5.0000	5.1500	5.0000	5.0000	-2.153%	32	391	-7.000%
2026-05-08	5.0000	5.1100	4.9000	5.1100	-0.390%	19	374	-9.002%
2026-05-07	5.1300	5.1300	5.1300	5.1300	+2.600%	1	360	-9.357%
2026-05-06	5.0000	5.0000	5.0000	5.0000	-8.592%	5	360	-7.000%
2026-05-04	5.7800	5.7800	5.3800	5.4700	-8.528%	16	355	-14.991%
2026-05-01	5.0000	6.0400	5.0000	5.9800	-12.701%	10	354	-22.241%
2026-04-30	6.1100	6.8500	6.1100	6.8500	+5.547%	21	354	-32.117%
2026-04-29	6.5000	6.5500	6.4900	6.4900	-3.134%	3	344	-28.351%
2026-04-28	6.8000	6.8000	6.7000	6.7000	-4.286%	15	342	-30.597%
2026-04-27	7.2000	7.2000	7.0000	7.0000	+0.719%	6	327	-33.571%
2026-04-24	6.8500	6.9500	6.7700	6.9500	-2.113%	52	321	-33.094%
2026-04-23	7.6000	7.6000	7.1000	7.1000	-9.439%	2	269	-34.507%
2026-04-22	7.7300	7.8400	7.7300	7.8400	+2.752%	11	268	-40.689%
2026-04-21	7.6300	7.6300	7.6300	7.6300	+13.373%	1	266	-39.056%
2026-04-14	7.0700	7.0700	6.7300	6.7300	+7.680%	10	266	-30.906%
2026-04-10	6.2500	6.2500	6.2500	6.2500	+3.477%	10	256	-25.600%
2026-04-09	5.9900	6.0400	5.9900	6.0400	-1.789%	3	256	-23.013%
2026-04-08	6.1500	6.1500	6.1500	6.1500	+9.821%	4	253	-24.390%
2026-04-07	6.1500	6.1500	5.6000	5.6000	-10.400%	7	253	-16.964%
2026-04-06	6.3000	6.3000	6.2500	6.2500	+5.932%	2	249	-25.600%
2026-03-31	5.8500	5.9000	5.8500	5.9000	+5.357%	2	248	-21.186%
2026-03-30	5.8500	5.9300	5.6000	5.6000	-10.400%	13	248	-16.964%
2026-03-26	6.2500	6.2500	6.2500	6.2500	-7.407%	1	246	-25.600%
2026-03-19	6.7500	6.7500	6.7500	6.7500	+0.148%	2	245	-31.111%
2026-03-18	6.7400	6.7400	6.7400	6.7400	+4.496%	1	243	-31.009%
2026-03-12	7.2800	7.2800	6.4500	6.4500	-12.838%	4	242	-27.907%
2026-03-10	7.6700	7.7100	7.4000	7.4000	+20.718%	19	238	-37.162%
2026-03-06	6.1000	6.1300	6.1000	6.1300	+0.988%	5	221	-24.144%
2026-03-04	6.0700	6.0700	6.0700	6.0700	-7.328%	10	217	-23.394%
2026-02-25	6.5500	6.5500	6.5500	6.5500	+5.645%	3	218	-29.008%
2026-02-23	6.3500	6.3500	6.2000	6.2000	-4.615%	4	218	-25.000%
2026-02-19	7.0000	7.0000	6.4500	6.5000	-11.323%	24	216	-28.462%
2026-02-18	7.6000	7.6000	7.3300	7.3300	-2.267%	21	195	-36.562%
2026-02-17	7.9800	7.9800	7.5000	7.5000	-9.639%	3	205	-38.000%
2026-02-13	7.8100	8.3000	7.8100	8.3000	+28.682%	21	196	-43.976%
2026-02-10	6.3700	6.4500	6.3700	6.4500	+11.207%	12	196	-27.907%
2026-02-06	5.8000	5.8000	5.8000	5.8000	+7.407%	1	184	-19.828%
2026-02-05	5.4000	5.4000	5.4000	5.4000	-10.000%	1	184	-13.889%
2026-02-03	6.0000	6.0000	6.0000	6.0000	-0.826%	50	184	-22.500%
2026-02-02	6.0000	6.0500	6.0000	6.0500	0.000%	111	184	-23.140%
2026-01-30	6.2900	6.2900	6.0500	6.0500	+5.217%	2	236	-23.140%
2026-01-29	6.6000	6.6000	5.7500	5.7500	-10.296%	10	236	-19.130%
2026-01-28	6.4100	6.4100	6.4100	6.4100	-3.318%	3	245	-27.457%
2026-01-27	6.7000	6.7000	6.6300	6.6300	-1.778%	6	243	-29.864%
2026-01-26	6.7500	6.7500	6.7500	6.7500	-0.735%	2	245	-31.111%
2026-01-23	6.9000	6.9000	6.8000	6.8000	-5.556%	3	246	-31.618%
2026-01-20	7.0000	7.2000	7.0000	7.2000	-6.615%	26	247	-35.417%
2026-01-16	7.7100	7.7100	7.7100	7.7100	+2.800%	1	247	-39.689%
2026-01-15	8.0000	8.0000	7.5000	7.5000	-6.250%	3	247	-38.000%
2026-01-14	8.0000	8.0000	8.0000	8.0000	-14.071%	40	247	-41.875%
2026-01-13	9.3100	9.3100	9.3100	9.3100	+0.108%	1	207	-50.054%
2026-01-12	9.3000	9.3000	9.3000	9.3000	-3.125%	1	208	-50.000%
2026-01-07	9.6000	9.6000	9.6000	9.6000	-1.538%	1	208	-51.563%
2026-01-06	9.7500	9.7500	9.7500	9.7500	-2.792%	70	208	-52.308%
2026-01-05	9.9800	10.2500	9.9600	10.0300	+1.313%	15	127	-53.639%
2026-01-02	10.4000	10.4000	9.7500	9.9000	-1.000%	47	127	-53.030%
2025-12-31	9.9000	10.0000	9.9000	10.0000	-9.091%	51	73	-53.500%
2025-12-29	11.0000	11.0000	10.7500	11.0000	-1.786%	6	73	-57.727%
2025-12-26	11.1000	11.2000	11.1000	11.2000	-9.017%	2	74	-58.482%
2025-12-22	12.7000	12.7000	12.3100	12.3100	+3.013%	2	73	-62.226%
2025-12-19	10.9000	11.9500	10.9000	11.9500	+29.189%	71	73	-61.088%
2025-12-18	9.2400	9.8500	9.2400	9.2500	0.000%	35	52	-49.730%
2025-12-16	9.2800	9.2800	9.2500	9.2500	-6.566%	2	17	-49.730%
2025-12-15	9.9000	9.9000	9.3000	9.9000	0.000%	15	15	-53.030%