Dark

RIVN20280616C20
RIVN Jun 16 2028 20.00 Call (RIVN280616C00020000)
option OPRA

EOD

Jul 23, 2026

5.85-10.138%(-0.66)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.0000	6.0000	5.8500	5.8500	-10.138%	3	999	0.000%
2026-07-20	6.5000	6.6000	6.4000	6.5100	+0.154%	81	998	-10.138%
2026-07-17	6.4000	6.5500	6.4000	6.5000	+6.908%	59	1,073	-10.000%
2026-07-16	6.2200	6.2200	6.0800	6.0800	-6.462%	18	1,070	-3.783%
2026-07-14	6.1500	6.5000	6.1500	6.5000	+0.154%	32	1,052	-10.000%
2026-07-13	6.6000	6.7500	6.4900	6.4900	-5.669%	22	1,064	-9.861%
2026-07-10	7.2500	7.5000	6.8800	6.8800	-2.273%	28	1,055	-14.971%
2026-07-09	6.1500	7.0400	6.1500	7.0400	+13.732%	33	1,047	-16.903%
2026-07-08	5.6000	6.1900	5.6000	6.1900	-1.902%	51	1,076	-5.493%
2026-07-07	6.9000	6.9000	6.3000	6.3100	-26.371%	53	1,053	-7.290%
2026-07-06	8.8000	8.8000	8.5000	8.5700	+14.267%	15	1,019	-31.739%
2026-07-02	7.0000	7.5000	7.0000	7.5000	+10.947%	13	997	-22.000%
2026-07-01	6.8500	6.8500	6.7600	6.7600	+0.148%	27	997	-13.462%
2026-06-30	6.4000	6.7500	6.4000	6.7500	+9.047%	35	1,020	-13.333%
2026-06-29	5.6600	6.1900	5.6600	6.1900	+23.800%	56	1,021	-5.493%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+7.296%	1	1,069	+17.000%
2026-06-25	5.3000	5.3000	4.6600	4.6600	-3.320%	33	1,068	+25.536%
2026-06-24	5.2500	5.2500	4.6400	4.8200	-5.490%	6	1,043	+21.369%
2026-06-23	5.0700	5.2500	5.0700	5.1000	-10.683%	13	1,040	+14.706%
2026-06-22	5.6700	5.7100	5.6700	5.7100	-7.305%	10	1,029	+2.452%
2026-06-18	6.2500	6.2500	5.9500	6.1600	-2.532%	3	1,021	-5.032%
2026-06-17	6.3000	6.3400	6.3000	6.3200	+12.456%	41	1,021	-7.437%
2026-06-16	5.8600	5.8600	5.6200	5.6200	-12.868%	3	1,021	+4.093%
2026-06-15	6.6000	6.6200	6.2500	6.4500	+6.612%	6	1,040	-9.302%
2026-06-12	5.8500	6.2400	5.8500	6.0500	+10.000%	47	1,040	-3.306%
2026-06-11	5.2000	5.5000	5.2000	5.5000	+8.696%	51	1,040	+6.364%
2026-06-10	5.0500	5.0600	5.0500	5.0600	-10.442%	6	994	+15.613%
2026-06-09	6.0000	6.0000	5.4500	5.6500	-12.403%	32	990	+3.540%
2026-06-08	6.9000	6.9000	6.4500	6.4500	+6.965%	13	958	-9.302%
2026-06-05	7.0000	7.0000	6.0300	6.0300	-15.900%	33	948	-2.985%
2026-06-04	7.1700	7.1700	7.1700	7.1700	-1.781%	1	928	-18.410%
2026-06-02	6.8500	7.3000	6.8500	7.3000	+8.470%	16	928	-19.863%
2026-06-01	6.4500	6.7300	6.4500	6.7300	+11.424%	3	940	-13.076%
2026-05-29	6.5000	6.5000	6.0400	6.0400	+11.852%	2	938	-3.146%
2026-05-28	5.0500	5.4000	5.0500	5.4000	+9.091%	5	936	+8.333%
2026-05-27	4.9500	4.9500	4.9500	4.9500	+3.774%	1	931	+18.182%
2026-05-22	4.8000	4.8000	4.7700	4.7700	+0.421%	11	930	+22.642%
2026-05-21	4.5000	4.7500	4.4500	4.7500	+15.854%	14	934	+23.158%
2026-05-20	3.7000	4.1000	3.7000	4.1000	+6.494%	60	934	+42.683%
2026-05-19	3.8000	3.9000	3.6500	3.8500	-6.553%	45	939	+51.948%
2026-05-18	4.1000	4.1200	4.1000	4.1200	-4.186%	13	939	+41.990%
2026-05-15	4.2500	4.3000	4.2500	4.3000	-10.417%	6	939	+36.047%
2026-05-14	4.6300	4.8000	4.6300	4.8000	+2.784%	6	932	+21.875%
2026-05-13	4.5200	4.6700	4.5200	4.6700	+8.605%	7	920	+25.268%
2026-05-12	4.1700	4.3000	3.9300	4.3000	-4.444%	35	920	+36.047%
2026-05-11	4.3700	4.5000	4.3700	4.5000	+3.211%	18	920	+30.000%
2026-05-08	4.4200	4.4200	4.1900	4.3600	-2.022%	32	907	+34.174%
2026-05-07	4.5000	4.5100	4.4500	4.4500	-6.316%	6	901	+31.461%
2026-05-06	5.0800	5.0800	4.5500	4.7500	-5.000%	26	901	+23.158%
2026-05-05	4.6000	5.0000	4.6000	5.0000	+5.263%	56	875	+17.000%
2026-05-04	4.7300	4.8000	4.7300	4.7500	-12.362%	8	831	+23.158%
2026-05-01	5.4200	5.4200	5.4200	5.4200	-11.148%	2	823	+7.934%
2026-04-30	6.1000	6.1000	6.1000	6.1000	+6.087%	1	823	-4.098%
2026-04-29	5.8500	5.8500	5.7500	5.7500	-8.730%	18	822	+1.739%
2026-04-27	6.3000	6.3000	6.3000	6.3000	+2.439%	10	804	-7.143%
2026-04-24	6.1500	6.1500	6.1500	6.1500	-8.209%	1	814	-4.878%
2026-04-23	7.0600	7.0600	6.5700	6.7000	-0.446%	3	813	-12.687%
2026-04-22	6.7300	6.7300	6.7300	6.7300	-1.029%	3	813	-13.076%
2026-04-21	6.8000	6.8000	6.8000	6.8000	+2.256%	1	809	-13.971%
2026-04-17	6.6500	6.6500	6.6500	6.6500	+10.833%	8	809	-12.030%
2026-04-15	5.6500	6.0000	5.6500	6.0000	+9.091%	12	809	-2.500%
2026-04-14	5.5000	5.5000	5.5000	5.5000	-8.333%	12	818	+6.364%
2026-04-13	6.0000	6.0000	6.0000	6.0000	0.000%	15	818	-2.500%
2026-04-10	6.0000	6.0000	6.0000	6.0000	+17.647%	2	803	-2.500%
2026-04-09	5.1000	5.1000	5.1000	5.1000	-2.857%	2	801	+14.706%
2026-04-08	5.2500	5.2500	5.2500	5.2500	+5.000%	1	801	+11.429%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-7.407%	1	801	+17.000%
2026-04-06	5.3800	5.4000	5.3800	5.4000	-4.425%	2	800	+8.333%
2026-04-02	5.6500	5.6500	5.6500	5.6500	+5.607%	1	797	+3.540%
2026-04-01	5.4000	5.4000	5.3500	5.3500	+7.000%	11	797	+9.346%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-14.089%	1	792	+17.000%
2026-03-25	6.0700	6.0700	5.6900	5.8200	+10.227%	32	792	+0.515%
2026-03-20	5.2800	5.2800	5.2800	5.2800	-7.368%	2	782	+10.795%
2026-03-18	6.3500	6.3500	5.7000	5.7000	-5.316%	4	782	+2.632%
2026-03-17	6.0200	6.0200	6.0200	6.0200	-0.166%	1	780	-2.824%
2026-03-13	6.0300	6.0300	6.0300	6.0300	-28.214%	11	780	-2.985%
2026-03-10	8.4000	8.4000	8.4000	8.4000	+52.727%	1	780	-30.357%
2026-03-06	5.5000	5.5000	5.5000	5.5000	-1.961%	10	779	+6.364%
2026-02-27	5.6100	5.6100	5.6100	5.6100	-1.579%	1	769	+4.278%
2026-02-25	5.7500	5.7500	5.7000	5.7000	-3.390%	3	770	+2.632%
2026-02-19	5.9000	5.9000	5.9000	5.9000	-10.606%	1	770	-0.847%
2026-02-17	7.0000	7.0500	6.6000	6.6000	-5.172%	34	769	-11.364%
2026-02-13	6.8100	6.9600	6.8000	6.9600	+26.545%	3	749	-15.948%
2026-02-11	5.5000	5.5000	5.5000	5.5000	+3.189%	6	749	+6.364%
2026-02-09	5.3300	5.3300	5.3300	5.3300	+7.677%	2	743	+9.756%
2026-02-06	5.2000	5.2000	4.9500	4.9500	-7.303%	4	743	+18.182%
2026-02-04	5.2000	5.3400	5.2000	5.3400	+3.689%	2	743	+9.551%
2026-02-03	5.1500	5.1500	5.1500	5.1500	-5.505%	1	741	+13.592%
2026-01-30	5.6500	5.6500	5.4500	5.4500	-1.268%	4	742	+7.339%
2026-01-29	5.5200	5.5200	5.5200	5.5200	-2.301%	2	744	+5.978%
2026-01-27	5.8500	5.8500	5.6500	5.6500	-7.680%	7	744	+3.540%
2026-01-23	6.3000	6.3000	6.1200	6.1200	-5.846%	3	746	-4.412%
2026-01-22	7.0800	7.0800	6.5000	6.5000	-5.797%	9	743	-10.000%
2026-01-21	6.9000	6.9000	6.9000	6.9000	+11.290%	1	738	-15.217%
2026-01-20	6.2000	6.2000	6.2000	6.2000	-7.463%	50	737	-5.645%
2026-01-16	7.1000	7.1000	6.7000	6.7000	-4.965%	153	769	-12.687%
2026-01-15	7.3500	7.3500	7.0500	7.0500	-4.730%	157	769	-17.021%
2026-01-14	7.8500	7.8500	7.0000	7.4000	-10.303%	60	763	-20.946%
2026-01-13	8.3000	8.9000	8.2500	8.2500	-2.827%	11	782	-29.091%
2026-01-12	8.1000	8.6500	8.1000	8.4900	-1.850%	206	789	-31.095%
2026-01-09	9.0200	9.0200	8.6500	8.6500	-3.889%	3	618	-32.370%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-2.174%	2	618	-35.000%
2026-01-07	9.2000	9.2000	9.2000	9.2000	+3.371%	1	620	-36.413%
2026-01-06	9.0000	9.0000	8.4500	8.9000	-3.784%	5	619	-34.270%
2026-01-05	8.8000	9.2500	8.8000	9.2500	+5.714%	46	657	-36.757%
2026-01-02	9.7500	9.7500	8.4000	8.7500	-5.200%	151	657	-33.143%
2025-12-31	8.9000	9.2300	8.9000	9.2300	+3.708%	92	578	-36.620%
2025-12-30	9.5800	9.5800	8.8000	8.9000	-9.184%	283	578	-34.270%
2025-12-29	9.8600	10.2000	9.8000	9.8000	-3.638%	11	355	-40.306%
2025-12-26	10.2000	10.2000	10.1500	10.1700	-0.780%	9	352	-42.478%
2025-12-24	10.5000	10.5500	10.2500	10.2500	-0.195%	6	354	-42.927%
2025-12-23	10.5000	10.5000	9.8000	10.2700	-9.276%	43	354	-43.038%
2025-12-22	11.3500	11.3500	11.3200	11.3200	+1.982%	5	336	-48.322%
2025-12-19	9.7000	11.6800	9.7000	11.1000	+14.433%	256	332	-47.297%
2025-12-18	8.3800	9.9500	8.3200	9.7000	+27.800%	180	222	-39.691%
2025-12-17	8.2000	8.2000	7.5900	7.5900	-2.317%	10	80	-22.925%
2025-12-16	8.3200	8.5500	7.7500	7.7700	-15.543%	10	74	-24.710%
2025-12-15	10.0000	10.0000	8.6000	9.2000	0.000%	99	71	-36.413%