Dark

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

EOD

Oct 1, 2026

3.75-9.639%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.7500	3.7500	3.7500	3.7500	-9.639%	2	1,044	0.000%
2026-09-28	4.1500	4.1500	4.1500	4.1500	+5.598%	43	1,046	-9.639%
2026-09-24	3.9300	3.9300	3.9300	3.9300	+0.769%	2	1,067	-4.580%
2026-09-23	4.0000	4.0000	3.9000	3.9000	-9.091%	5	1,067	-3.846%
2026-09-21	4.3000	4.3000	4.2900	4.2900	+5.147%	16	1,072	-12.587%
2026-09-16	4.5000	4.5000	4.0800	4.0800	-11.304%	53	1,056	-8.088%
2026-09-15	4.4000	4.6000	4.4000	4.6000	-0.648%	4	1,054	-18.478%
2026-09-04	4.6000	4.6300	4.6000	4.6300	-2.526%	53	1,023	-19.006%
2026-09-03	4.8500	4.8500	4.7400	4.7500	+1.064%	11	1,023	-21.053%
2026-09-01	4.7000	4.7000	4.7000	4.7000	-5.051%	2	1,012	-20.213%
2026-08-31	4.9400	4.9500	4.9400	4.9500	-3.883%	4	1,010	-24.242%
2026-08-27	5.4500	5.4500	5.1500	5.1500	-5.505%	7	1,007	-27.184%
2026-08-25	5.4000	5.4500	5.4000	5.4500	-1.802%	10	1,006	-31.193%
2026-08-24	5.6700	5.6700	5.5500	5.5500	0.000%	34	1,009	-32.432%
2026-08-21	5.4500	5.5500	5.4500	5.5500	+27.880%	12	1,009	-32.432%
2026-08-18	4.1500	4.3400	4.1000	4.3400	+0.696%	10	1,006	-13.594%
2026-08-17	4.5000	4.5000	4.3100	4.3100	-12.041%	6	1,000	-12.993%
2026-08-14	4.9000	4.9000	4.9000	4.9000	-2.000%	1	997	-23.469%
2026-08-13	5.0000	5.0000	5.0000	5.0000	-1.961%	5	996	-25.000%
2026-08-12	5.1000	5.1000	5.1000	5.1000	-4.673%	2	1,001	-26.471%
2026-08-10	5.1000	5.3500	5.1000	5.3500	+2.885%	4	1,000	-29.907%
2026-08-07	5.0500	5.2000	5.0500	5.2000	+5.051%	22	998	-27.885%
2026-08-06	5.0000	5.0000	4.9500	4.9500	0.000%	3	1,011	-24.242%
2026-08-05	4.9100	4.9600	4.9000	4.9500	-1.000%	67	1,009	-24.242%
2026-08-04	5.0000	5.0000	5.0000	5.0000	-2.913%	2	1,003	-25.000%
2026-08-03	5.2500	5.2500	5.1500	5.1500	+3.000%	2	1,003	-27.184%
2026-07-31	5.0000	5.0000	5.0000	5.0000	-16.944%	1	1,002	-25.000%
2026-07-30	6.0200	6.0200	6.0200	6.0200	+1.176%	2	1,002	-37.708%
2026-07-27	5.9500	5.9500	5.9500	5.9500	+1.709%	1	1,000	-36.975%
2026-07-23	6.0000	6.0000	5.8500	5.8500	-10.138%	3	999	-35.897%
2026-07-20	6.5000	6.6000	6.4000	6.5100	+0.154%	81	998	-42.396%
2026-07-17	6.4000	6.5500	6.4000	6.5000	+6.908%	59	1,073	-42.308%
2026-07-16	6.2200	6.2200	6.0800	6.0800	-6.462%	18	1,070	-38.322%
2026-07-14	6.1500	6.5000	6.1500	6.5000	+0.154%	32	1,052	-42.308%
2026-07-13	6.6000	6.7500	6.4900	6.4900	-5.669%	22	1,064	-42.219%
2026-07-10	7.2500	7.5000	6.8800	6.8800	-2.273%	28	1,055	-45.494%
2026-07-09	6.1500	7.0400	6.1500	7.0400	+13.732%	33	1,047	-46.733%
2026-07-08	5.6000	6.1900	5.6000	6.1900	-1.902%	51	1,076	-39.418%
2026-07-07	6.9000	6.9000	6.3000	6.3100	-26.371%	53	1,053	-40.571%
2026-07-06	8.8000	8.8000	8.5000	8.5700	+14.267%	15	1,019	-56.243%
2026-07-02	7.0000	7.5000	7.0000	7.5000	+10.947%	13	997	-50.000%
2026-07-01	6.8500	6.8500	6.7600	6.7600	+0.148%	27	997	-44.527%
2026-06-30	6.4000	6.7500	6.4000	6.7500	+9.047%	35	1,020	-44.444%
2026-06-29	5.6600	6.1900	5.6600	6.1900	+23.800%	56	1,021	-39.418%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+7.296%	1	1,069	-25.000%
2026-06-25	5.3000	5.3000	4.6600	4.6600	-3.320%	33	1,068	-19.528%
2026-06-24	5.2500	5.2500	4.6400	4.8200	-5.490%	6	1,043	-22.199%
2026-06-23	5.0700	5.2500	5.0700	5.1000	-10.683%	13	1,040	-26.471%
2026-06-22	5.6700	5.7100	5.6700	5.7100	-7.305%	10	1,029	-34.326%
2026-06-18	6.2500	6.2500	5.9500	6.1600	-2.532%	3	1,021	-39.123%
2026-06-17	6.3000	6.3400	6.3000	6.3200	+12.456%	41	1,021	-40.665%
2026-06-16	5.8600	5.8600	5.6200	5.6200	-12.868%	3	1,021	-33.274%
2026-06-15	6.6000	6.6200	6.2500	6.4500	+6.612%	6	1,040	-41.860%
2026-06-12	5.8500	6.2400	5.8500	6.0500	+10.000%	47	1,040	-38.017%
2026-06-11	5.2000	5.5000	5.2000	5.5000	+8.696%	51	1,040	-31.818%
2026-06-10	5.0500	5.0600	5.0500	5.0600	-10.442%	6	994	-25.889%
2026-06-09	6.0000	6.0000	5.4500	5.6500	-12.403%	32	990	-33.628%
2026-06-08	6.9000	6.9000	6.4500	6.4500	+6.965%	13	958	-41.860%
2026-06-05	7.0000	7.0000	6.0300	6.0300	-15.900%	33	948	-37.811%
2026-06-04	7.1700	7.1700	7.1700	7.1700	-1.781%	1	928	-47.699%
2026-06-02	6.8500	7.3000	6.8500	7.3000	+8.470%	16	928	-48.630%
2026-06-01	6.4500	6.7300	6.4500	6.7300	+11.424%	3	940	-44.279%
2026-05-29	6.5000	6.5000	6.0400	6.0400	+11.852%	2	938	-37.914%
2026-05-28	5.0500	5.4000	5.0500	5.4000	+9.091%	5	936	-30.556%
2026-05-27	4.9500	4.9500	4.9500	4.9500	+3.774%	1	931	-24.242%
2026-05-22	4.8000	4.8000	4.7700	4.7700	+0.421%	11	930	-21.384%
2026-05-21	4.5000	4.7500	4.4500	4.7500	+15.854%	14	934	-21.053%
2026-05-20	3.7000	4.1000	3.7000	4.1000	+6.494%	60	934	-8.537%
2026-05-19	3.8000	3.9000	3.6500	3.8500	-6.553%	45	939	-2.597%
2026-05-18	4.1000	4.1200	4.1000	4.1200	-4.186%	13	939	-8.981%
2026-05-15	4.2500	4.3000	4.2500	4.3000	-10.417%	6	939	-12.791%
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	-19.700%
2026-05-12	4.1700	4.3000	3.9300	4.3000	-4.444%	35	920	-12.791%
2026-05-11	4.3700	4.5000	4.3700	4.5000	+3.211%	18	920	-16.667%
2026-05-08	4.4200	4.4200	4.1900	4.3600	-2.022%	32	907	-13.991%
2026-05-07	4.5000	4.5100	4.4500	4.4500	-6.316%	6	901	-15.730%
2026-05-06	5.0800	5.0800	4.5500	4.7500	-5.000%	26	901	-21.053%
2026-05-05	4.6000	5.0000	4.6000	5.0000	+5.263%	56	875	-25.000%
2026-05-04	4.7300	4.8000	4.7300	4.7500	-12.362%	8	831	-21.053%
2026-05-01	5.4200	5.4200	5.4200	5.4200	-11.148%	2	823	-30.812%
2026-04-30	6.1000	6.1000	6.1000	6.1000	+6.087%	1	823	-38.525%
2026-04-29	5.8500	5.8500	5.7500	5.7500	-8.730%	18	822	-34.783%
2026-04-27	6.3000	6.3000	6.3000	6.3000	+2.439%	10	804	-40.476%
2026-04-24	6.1500	6.1500	6.1500	6.1500	-8.209%	1	814	-39.024%
2026-04-23	7.0600	7.0600	6.5700	6.7000	-0.446%	3	813	-44.030%
2026-04-22	6.7300	6.7300	6.7300	6.7300	-1.029%	3	813	-44.279%
2026-04-21	6.8000	6.8000	6.8000	6.8000	+2.256%	1	809	-44.853%
2026-04-17	6.6500	6.6500	6.6500	6.6500	+10.833%	8	809	-43.609%
2026-04-15	5.6500	6.0000	5.6500	6.0000	+9.091%	12	809	-37.500%
2026-04-14	5.5000	5.5000	5.5000	5.5000	-8.333%	12	818	-31.818%
2026-04-13	6.0000	6.0000	6.0000	6.0000	0.000%	15	818	-37.500%
2026-04-10	6.0000	6.0000	6.0000	6.0000	+17.647%	2	803	-37.500%
2026-04-09	5.1000	5.1000	5.1000	5.1000	-2.857%	2	801	-26.471%
2026-04-08	5.2500	5.2500	5.2500	5.2500	+5.000%	1	801	-28.571%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-7.407%	1	801	-25.000%
2026-04-06	5.3800	5.4000	5.3800	5.4000	-4.425%	2	800	-30.556%
2026-04-02	5.6500	5.6500	5.6500	5.6500	+5.607%	1	797	-33.628%
2026-04-01	5.4000	5.4000	5.3500	5.3500	+7.000%	11	797	-29.907%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-14.089%	1	792	-25.000%
2026-03-25	6.0700	6.0700	5.6900	5.8200	+10.227%	32	792	-35.567%
2026-03-20	5.2800	5.2800	5.2800	5.2800	-7.368%	2	782	-28.977%
2026-03-18	6.3500	6.3500	5.7000	5.7000	-5.316%	4	782	-34.211%
2026-03-17	6.0200	6.0200	6.0200	6.0200	-0.166%	1	780	-37.708%
2026-03-13	6.0300	6.0300	6.0300	6.0300	-28.214%	11	780	-37.811%
2026-03-10	8.4000	8.4000	8.4000	8.4000	+52.727%	1	780	-55.357%
2026-03-06	5.5000	5.5000	5.5000	5.5000	-1.961%	10	779	-31.818%
2026-02-27	5.6100	5.6100	5.6100	5.6100	-1.579%	1	769	-33.155%
2026-02-25	5.7500	5.7500	5.7000	5.7000	-3.390%	3	770	-34.211%
2026-02-19	5.9000	5.9000	5.9000	5.9000	-10.606%	1	770	-36.441%
2026-02-17	7.0000	7.0500	6.6000	6.6000	-5.172%	34	769	-43.182%
2026-02-13	6.8100	6.9600	6.8000	6.9600	+26.545%	3	749	-46.121%
2026-02-11	5.5000	5.5000	5.5000	5.5000	+3.189%	6	749	-31.818%
2026-02-09	5.3300	5.3300	5.3300	5.3300	+7.677%	2	743	-29.644%
2026-02-06	5.2000	5.2000	4.9500	4.9500	-7.303%	4	743	-24.242%
2026-02-04	5.2000	5.3400	5.2000	5.3400	+3.689%	2	743	-29.775%
2026-02-03	5.1500	5.1500	5.1500	5.1500	-5.505%	1	741	-27.184%
2026-01-30	5.6500	5.6500	5.4500	5.4500	-1.268%	4	742	-31.193%
2026-01-29	5.5200	5.5200	5.5200	5.5200	-2.301%	2	744	-32.065%
2026-01-27	5.8500	5.8500	5.6500	5.6500	-7.680%	7	744	-33.628%
2026-01-23	6.3000	6.3000	6.1200	6.1200	-5.846%	3	746	-38.725%
2026-01-22	7.0800	7.0800	6.5000	6.5000	-5.797%	9	743	-42.308%
2026-01-21	6.9000	6.9000	6.9000	6.9000	+11.290%	1	738	-45.652%
2026-01-20	6.2000	6.2000	6.2000	6.2000	-7.463%	50	737	-39.516%
2026-01-16	7.1000	7.1000	6.7000	6.7000	-4.965%	153	769	-44.030%
2026-01-15	7.3500	7.3500	7.0500	7.0500	-4.730%	157	769	-46.809%
2026-01-14	7.8500	7.8500	7.0000	7.4000	-10.303%	60	763	-49.324%
2026-01-13	8.3000	8.9000	8.2500	8.2500	-2.827%	11	782	-54.545%
2026-01-12	8.1000	8.6500	8.1000	8.4900	-1.850%	206	789	-55.830%
2026-01-09	9.0200	9.0200	8.6500	8.6500	-3.889%	3	618	-56.647%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-2.174%	2	618	-58.333%
2026-01-07	9.2000	9.2000	9.2000	9.2000	+3.371%	1	620	-59.239%
2026-01-06	9.0000	9.0000	8.4500	8.9000	-3.784%	5	619	-57.865%
2026-01-05	8.8000	9.2500	8.8000	9.2500	+5.714%	46	657	-59.459%
2026-01-02	9.7500	9.7500	8.4000	8.7500	-5.200%	151	657	-57.143%
2025-12-31	8.9000	9.2300	8.9000	9.2300	+3.708%	92	578	-59.372%
2025-12-30	9.5800	9.5800	8.8000	8.9000	-9.184%	283	578	-57.865%
2025-12-29	9.8600	10.2000	9.8000	9.8000	-3.638%	11	355	-61.735%
2025-12-26	10.2000	10.2000	10.1500	10.1700	-0.780%	9	352	-63.127%
2025-12-24	10.5000	10.5500	10.2500	10.2500	-0.195%	6	354	-63.415%
2025-12-23	10.5000	10.5000	9.8000	10.2700	-9.276%	43	354	-63.486%
2025-12-22	11.3500	11.3500	11.3200	11.3200	+1.982%	5	336	-66.873%
2025-12-19	9.7000	11.6800	9.7000	11.1000	+14.433%	256	332	-66.216%
2025-12-18	8.3800	9.9500	8.3200	9.7000	+27.800%	180	222	-61.340%
2025-12-17	8.2000	8.2000	7.5900	7.5900	-2.317%	10	80	-50.593%
2025-12-16	8.3200	8.5500	7.7500	7.7700	-15.543%	10	74	-51.737%
2025-12-15	10.0000	10.0000	8.6000	9.2000	0.000%	99	71	-59.239%