Dark

RIVN20280616C25
RIVN Jun 16 2028 25.00 Call (RIVN280616C00025000)
option OPRA

EOD

Jul 23, 2026

4.85-6.910%(-0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.8500	4.8500	4.8500	4.8500	-6.910%	1	392	0.000%
2026-07-22	5.2100	5.2100	5.2100	5.2100	-11.695%	1	391	-6.910%
2026-07-21	5.9000	5.9000	5.9000	5.9000	+15.234%	1	391	-17.797%
2026-07-17	4.8900	5.1200	4.8900	5.1200	-3.396%	5	390	-5.273%
2026-07-16	5.3000	5.3000	5.3000	5.3000	+4.950%	150	386	-8.491%
2026-07-14	5.0500	5.0500	5.0500	5.0500	-0.198%	3	302	-3.960%
2026-07-13	5.0600	5.0600	5.0600	5.0600	-20.690%	1	303	-4.150%
2026-07-10	6.3800	6.3800	6.3800	6.3800	+36.034%	1	304	-23.981%
2026-07-08	4.6900	4.6900	4.6900	4.6900	-13.309%	1	303	+3.412%
2026-07-07	5.4100	5.4100	5.4100	5.4100	-23.371%	2	304	-10.351%
2026-07-06	7.2800	7.2800	7.0600	7.0600	+20.478%	10	304	-31.303%
2026-07-02	5.8600	5.8600	5.8600	5.8600	+12.692%	1	296	-17.235%
2026-06-30	5.2000	5.2000	5.2000	5.2000	+44.444%	11	296	-6.731%
2026-06-25	3.6000	3.6000	3.6000	3.6000	-28.144%	1	296	+34.722%
2026-06-18	4.8500	5.0100	4.8500	5.0100	-2.718%	2	298	-3.194%
2026-06-15	5.5500	5.5500	5.1500	5.1500	-0.194%	2	298	-5.825%
2026-06-12	4.9500	5.1600	4.9500	5.1600	+20.843%	2	298	-6.008%
2026-06-11	4.0000	4.2700	4.0000	4.2700	-19.434%	12	298	+13.583%
2026-06-08	5.2500	5.3000	5.2500	5.3000	0.000%	4	296	-8.491%
2026-06-05	6.2400	6.2400	5.3000	5.3000	-13.821%	5	296	-8.491%
2026-06-02	6.1500	6.1500	6.1500	6.1500	+7.706%	4	292	-21.138%
2026-06-01	5.1000	5.7100	5.1000	5.7100	+54.324%	4	292	-15.061%
2026-05-26	4.0100	4.0100	3.7000	3.7000	-4.145%	5	296	+31.081%
2026-05-22	3.9700	3.9700	3.8600	3.8600	+23.323%	11	295	+25.648%
2026-05-20	3.1000	3.1300	3.1000	3.1300	+5.387%	6	291	+54.952%
2026-05-19	2.9700	2.9700	2.9700	2.9700	-13.158%	1	287	+63.300%
2026-05-18	3.4500	3.4500	3.4200	3.4200	+5.231%	3	287	+41.813%
2026-05-13	3.2500	3.2500	3.2500	3.2500	-5.797%	1	287	+49.231%
2026-05-11	3.4500	3.4500	3.4500	3.4500	+1.471%	1	288	+40.580%
2026-05-08	3.7000	3.7000	3.4000	3.4000	-19.048%	30	289	+42.647%
2026-05-01	4.3400	4.4500	4.2000	4.2000	-9.677%	15	282	+15.476%
2026-04-29	4.9000	4.9000	4.6500	4.6500	-11.429%	64	282	+4.301%
2026-04-28	5.2500	5.2500	5.2500	5.2500	+5.000%	10	232	-7.619%
2026-04-27	5.0000	5.0000	5.0000	5.0000	0.000%	1	226	-3.000%
2026-04-24	5.2000	5.2000	4.9800	5.0000	-4.943%	6	226	-3.000%
2026-04-23	5.2000	5.2600	5.2000	5.2600	-4.364%	2	223	-7.795%
2026-04-21	6.0000	6.0000	5.5000	5.5000	+30.952%	34	233	-11.818%
2026-04-07	4.2000	4.2000	4.2000	4.2000	+3.704%	10	233	+15.476%
2026-03-31	4.0500	4.0500	4.0400	4.0500	-15.094%	19	225	+19.753%
2026-03-24	4.7700	4.7700	4.7700	4.7700	-0.625%	1	226	+1.677%
2026-03-19	4.8000	4.8000	4.8000	4.8000	+2.784%	5	226	+1.042%
2026-03-17	4.5000	4.6700	4.5000	4.6700	+7.110%	4	226	+3.854%
2026-03-16	4.5000	4.5000	4.3500	4.3600	-11.919%	21	225	+11.239%
2026-03-12	4.9500	4.9500	4.9500	4.9500	-13.913%	8	231	-2.020%
2026-03-10	5.7500	5.7500	5.7500	5.7500	+27.778%	1	227	-15.652%
2026-03-05	4.5000	4.5000	4.5000	4.5000	+1.124%	1	227	+7.778%
2026-03-04	4.4500	4.4500	4.4500	4.4500	-8.247%	5	227	+8.989%
2026-02-26	4.8500	4.8500	4.8500	4.8500	-3.000%	1	227	0.000%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+13.122%	10	237	-3.000%
2026-02-23	4.4200	4.4200	4.4200	4.4200	-1.559%	1	237	+9.729%
2026-02-20	4.5600	4.5600	4.4900	4.4900	-7.039%	2	237	+8.018%
2026-02-19	4.8300	4.8300	4.8300	4.8300	-12.182%	1	237	+0.414%
2026-02-17	5.5000	5.5000	5.5000	5.5000	-6.780%	1	236	-11.818%
2026-02-13	5.6000	5.9000	5.6000	5.9000	+40.476%	2	237	-17.797%
2026-02-12	4.3700	4.3700	4.2000	4.2000	-4.545%	2	237	+15.476%
2026-02-11	4.8500	4.8500	4.4000	4.4000	0.000%	2	238	+10.227%
2026-02-09	4.4000	4.4000	4.4000	4.4000	-2.222%	1	238	+10.227%
2026-02-06	4.5000	4.5000	4.5000	4.5000	+2.506%	1	239	+7.778%
2026-02-04	4.3900	4.3900	4.3900	4.3900	-10.408%	1	239	+10.478%
2026-01-30	4.6400	4.9000	4.6400	4.9000	-4.854%	3	238	-1.020%
2026-01-29	5.1500	5.1500	5.1500	5.1500	+5.102%	1	238	-5.825%
2026-01-28	4.6800	4.9000	4.6800	4.9000	-3.922%	21	238	-1.020%
2026-01-23	5.2000	5.2000	5.1000	5.1000	-6.422%	7	253	-4.902%
2026-01-21	5.4500	5.4500	5.4500	5.4500	-1.802%	2	253	-11.009%
2026-01-20	5.5500	5.5500	5.5500	5.5500	-1.421%	2	255	-12.613%
2026-01-16	5.7500	5.7500	5.6300	5.6300	-3.761%	4	258	-13.854%
2026-01-15	5.8500	5.8500	5.8500	5.8500	-3.306%	1	258	-17.094%
2026-01-14	6.0500	6.0500	6.0500	6.0500	-14.184%	1	259	-19.835%
2026-01-13	7.0500	7.0500	7.0500	7.0500	-2.083%	4	258	-31.206%
2026-01-12	7.2000	7.2000	7.2000	7.2000	-1.370%	3	262	-32.639%
2026-01-09	7.3000	7.3000	7.3000	7.3000	-2.667%	1	260	-33.562%
2026-01-08	7.5000	7.5000	7.5000	7.5000	-6.832%	6	261	-35.333%
2026-01-07	8.0500	8.0500	8.0500	8.0500	+9.524%	1	267	-39.752%
2026-01-06	7.3500	7.3500	7.3500	7.3500	-4.545%	1	267	-34.014%
2026-01-05	7.7000	7.7000	7.7000	7.7000	+3.356%	1	267	-37.013%
2026-01-02	7.7000	7.7000	7.4500	7.4500	-6.875%	6	267	-34.899%
2025-12-31	8.0000	8.0000	8.0000	8.0000	-4.762%	1	272	-39.375%
2025-12-30	7.6000	8.4000	7.6000	8.4000	0.000%	19	272	-42.262%
2025-12-29	8.3700	8.4000	8.3700	8.4000	-4.000%	3	274	-42.262%
2025-12-26	8.6500	8.7500	8.6500	8.7500	-1.906%	2	271	-44.571%
2025-12-24	9.1000	9.1000	8.9200	8.9200	-5.207%	11	261	-45.628%
2025-12-23	8.9500	9.4100	8.3200	9.4100	+1.840%	240	261	-48.459%
2025-12-22	9.5000	9.8300	9.2400	9.2400	-5.906%	20	56	-47.511%
2025-12-19	8.6200	10.0000	8.6200	9.8200	+19.030%	18	47	-50.611%
2025-12-18	6.8600	8.3000	6.7000	8.2500	+26.923%	23	31	-41.212%
2025-12-16	6.5000	6.5000	6.5000	6.5000	-17.303%	2	20	-25.385%
2025-12-15	7.0000	7.8600	7.0000	7.8600	0.000%	19	19	-38.295%