Dark

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

EOD

Oct 1, 2026

2.85-2.730%(-0.08)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8600	2.8900	2.8000	2.8500	-2.730%	26	467	0.000%
2026-09-30	2.9300	2.9300	2.9300	2.9300	-5.178%	1	467	-2.730%
2026-09-29	2.8900	3.0900	2.8900	3.0900	+0.325%	7	466	-7.767%
2026-09-28	3.0800	3.0800	3.0800	3.0800	-0.645%	2	466	-7.468%
2026-09-25	3.1000	3.1000	3.1000	3.1000	+6.529%	2	466	-8.065%
2026-09-23	3.0000	3.0000	2.9100	2.9100	-14.412%	12	466	-2.062%
2026-09-22	3.4000	3.4000	3.4000	3.4000	+6.583%	25	456	-16.176%
2026-09-21	3.2200	3.2200	3.1900	3.1900	+1.270%	2	431	-10.658%
2026-09-18	3.1500	3.1500	3.1500	3.1500	-1.563%	3	431	-9.524%
2026-09-16	3.3100	3.3200	3.2000	3.2000	-15.119%	3	429	-10.938%
2026-09-10	3.7700	3.7700	3.7700	3.7700	-5.038%	1	428	-24.403%
2026-09-09	3.9700	3.9700	3.9700	3.9700	+12.147%	1	428	-28.212%
2026-09-08	3.5400	3.5400	3.5400	3.5400	-1.117%	1	428	-19.492%
2026-09-04	3.5800	3.5800	3.5800	3.5800	-1.105%	1	428	-20.391%
2026-09-03	3.7000	3.7000	3.6100	3.6200	+1.685%	4	428	-21.271%
2026-09-02	3.6000	3.6000	3.5600	3.5600	-9.873%	2	426	-19.944%
2026-08-26	3.9500	3.9500	3.9500	3.9500	-11.236%	4	426	-27.848%
2026-08-21	4.4500	4.4500	4.4500	4.4500	+15.285%	1	430	-35.955%
2026-08-20	3.8600	3.8600	3.8600	3.8600	+7.821%	4	430	-26.166%
2026-08-19	3.5800	3.5800	3.5800	3.5800	+6.866%	1	426	-20.391%
2026-08-18	3.2300	3.3500	3.2300	3.3500	-1.471%	3	426	-14.925%
2026-08-17	3.4000	3.4000	3.4000	3.4000	-5.556%	1	426	-16.176%
2026-08-14	3.7500	3.7500	3.6000	3.6000	-7.928%	20	426	-20.833%
2026-08-13	3.9100	3.9100	3.9100	3.9100	-8.000%	2	411	-27.110%
2026-08-11	4.1400	4.2500	4.1400	4.2500	+6.250%	3	411	-32.941%
2026-08-10	4.0500	4.0500	4.0000	4.0000	-2.439%	2	411	-28.750%
2026-08-07	3.9400	4.1000	3.9400	4.1000	-2.381%	3	411	-30.488%
2026-08-04	4.2000	4.2000	4.2000	4.2000	+3.448%	2	411	-32.143%
2026-07-31	4.0000	4.0800	4.0000	4.0600	-12.121%	22	411	-29.803%
2026-07-30	4.6200	4.6200	4.6200	4.6200	+4.762%	1	391	-38.312%
2026-07-29	4.4100	4.4100	4.4100	4.4100	-7.158%	2	392	-35.374%
2026-07-28	4.7500	4.7500	4.7500	4.7500	-2.062%	1	392	-40.000%
2026-07-23	4.8500	4.8500	4.8500	4.8500	-6.910%	1	392	-41.237%
2026-07-22	5.2100	5.2100	5.2100	5.2100	-11.695%	1	391	-45.298%
2026-07-21	5.9000	5.9000	5.9000	5.9000	+15.234%	1	391	-51.695%
2026-07-17	4.8900	5.1200	4.8900	5.1200	-3.396%	5	390	-44.336%
2026-07-16	5.3000	5.3000	5.3000	5.3000	+4.950%	150	386	-46.226%
2026-07-14	5.0500	5.0500	5.0500	5.0500	-0.198%	3	302	-43.564%
2026-07-13	5.0600	5.0600	5.0600	5.0600	-20.690%	1	303	-43.676%
2026-07-10	6.3800	6.3800	6.3800	6.3800	+36.034%	1	304	-55.329%
2026-07-08	4.6900	4.6900	4.6900	4.6900	-13.309%	1	303	-39.232%
2026-07-07	5.4100	5.4100	5.4100	5.4100	-23.371%	2	304	-47.320%
2026-07-06	7.2800	7.2800	7.0600	7.0600	+20.478%	10	304	-59.632%
2026-07-02	5.8600	5.8600	5.8600	5.8600	+12.692%	1	296	-51.365%
2026-06-30	5.2000	5.2000	5.2000	5.2000	+44.444%	11	296	-45.192%
2026-06-25	3.6000	3.6000	3.6000	3.6000	-28.144%	1	296	-20.833%
2026-06-18	4.8500	5.0100	4.8500	5.0100	-2.718%	2	298	-43.114%
2026-06-15	5.5500	5.5500	5.1500	5.1500	-0.194%	2	298	-44.660%
2026-06-12	4.9500	5.1600	4.9500	5.1600	+20.843%	2	298	-44.767%
2026-06-11	4.0000	4.2700	4.0000	4.2700	-19.434%	12	298	-33.255%
2026-06-08	5.2500	5.3000	5.2500	5.3000	0.000%	4	296	-46.226%
2026-06-05	6.2400	6.2400	5.3000	5.3000	-13.821%	5	296	-46.226%
2026-06-02	6.1500	6.1500	6.1500	6.1500	+7.706%	4	292	-53.659%
2026-06-01	5.1000	5.7100	5.1000	5.7100	+54.324%	4	292	-50.088%
2026-05-26	4.0100	4.0100	3.7000	3.7000	-4.145%	5	296	-22.973%
2026-05-22	3.9700	3.9700	3.8600	3.8600	+23.323%	11	295	-26.166%
2026-05-20	3.1000	3.1300	3.1000	3.1300	+5.387%	6	291	-8.946%
2026-05-19	2.9700	2.9700	2.9700	2.9700	-13.158%	1	287	-4.040%
2026-05-18	3.4500	3.4500	3.4200	3.4200	+5.231%	3	287	-16.667%
2026-05-13	3.2500	3.2500	3.2500	3.2500	-5.797%	1	287	-12.308%
2026-05-11	3.4500	3.4500	3.4500	3.4500	+1.471%	1	288	-17.391%
2026-05-08	3.7000	3.7000	3.4000	3.4000	-19.048%	30	289	-16.176%
2026-05-01	4.3400	4.4500	4.2000	4.2000	-9.677%	15	282	-32.143%
2026-04-29	4.9000	4.9000	4.6500	4.6500	-11.429%	64	282	-38.710%
2026-04-28	5.2500	5.2500	5.2500	5.2500	+5.000%	10	232	-45.714%
2026-04-27	5.0000	5.0000	5.0000	5.0000	0.000%	1	226	-43.000%
2026-04-24	5.2000	5.2000	4.9800	5.0000	-4.943%	6	226	-43.000%
2026-04-23	5.2000	5.2600	5.2000	5.2600	-4.364%	2	223	-45.817%
2026-04-21	6.0000	6.0000	5.5000	5.5000	+30.952%	34	233	-48.182%
2026-04-07	4.2000	4.2000	4.2000	4.2000	+3.704%	10	233	-32.143%
2026-03-31	4.0500	4.0500	4.0400	4.0500	-15.094%	19	225	-29.630%
2026-03-24	4.7700	4.7700	4.7700	4.7700	-0.625%	1	226	-40.252%
2026-03-19	4.8000	4.8000	4.8000	4.8000	+2.784%	5	226	-40.625%
2026-03-17	4.5000	4.6700	4.5000	4.6700	+7.110%	4	226	-38.972%
2026-03-16	4.5000	4.5000	4.3500	4.3600	-11.919%	21	225	-34.633%
2026-03-12	4.9500	4.9500	4.9500	4.9500	-13.913%	8	231	-42.424%
2026-03-10	5.7500	5.7500	5.7500	5.7500	+27.778%	1	227	-50.435%
2026-03-05	4.5000	4.5000	4.5000	4.5000	+1.124%	1	227	-36.667%
2026-03-04	4.4500	4.4500	4.4500	4.4500	-8.247%	5	227	-35.955%
2026-02-26	4.8500	4.8500	4.8500	4.8500	-3.000%	1	227	-41.237%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+13.122%	10	237	-43.000%
2026-02-23	4.4200	4.4200	4.4200	4.4200	-1.559%	1	237	-35.520%
2026-02-20	4.5600	4.5600	4.4900	4.4900	-7.039%	2	237	-36.526%
2026-02-19	4.8300	4.8300	4.8300	4.8300	-12.182%	1	237	-40.994%
2026-02-17	5.5000	5.5000	5.5000	5.5000	-6.780%	1	236	-48.182%
2026-02-13	5.6000	5.9000	5.6000	5.9000	+40.476%	2	237	-51.695%
2026-02-12	4.3700	4.3700	4.2000	4.2000	-4.545%	2	237	-32.143%
2026-02-11	4.8500	4.8500	4.4000	4.4000	0.000%	2	238	-35.227%
2026-02-09	4.4000	4.4000	4.4000	4.4000	-2.222%	1	238	-35.227%
2026-02-06	4.5000	4.5000	4.5000	4.5000	+2.506%	1	239	-36.667%
2026-02-04	4.3900	4.3900	4.3900	4.3900	-10.408%	1	239	-35.080%
2026-01-30	4.6400	4.9000	4.6400	4.9000	-4.854%	3	238	-41.837%
2026-01-29	5.1500	5.1500	5.1500	5.1500	+5.102%	1	238	-44.660%
2026-01-28	4.6800	4.9000	4.6800	4.9000	-3.922%	21	238	-41.837%
2026-01-23	5.2000	5.2000	5.1000	5.1000	-6.422%	7	253	-44.118%
2026-01-21	5.4500	5.4500	5.4500	5.4500	-1.802%	2	253	-47.706%
2026-01-20	5.5500	5.5500	5.5500	5.5500	-1.421%	2	255	-48.649%
2026-01-16	5.7500	5.7500	5.6300	5.6300	-3.761%	4	258	-49.378%
2026-01-15	5.8500	5.8500	5.8500	5.8500	-3.306%	1	258	-51.282%
2026-01-14	6.0500	6.0500	6.0500	6.0500	-14.184%	1	259	-52.893%
2026-01-13	7.0500	7.0500	7.0500	7.0500	-2.083%	4	258	-59.574%
2026-01-12	7.2000	7.2000	7.2000	7.2000	-1.370%	3	262	-60.417%
2026-01-09	7.3000	7.3000	7.3000	7.3000	-2.667%	1	260	-60.959%
2026-01-08	7.5000	7.5000	7.5000	7.5000	-6.832%	6	261	-62.000%
2026-01-07	8.0500	8.0500	8.0500	8.0500	+9.524%	1	267	-64.596%
2026-01-06	7.3500	7.3500	7.3500	7.3500	-4.545%	1	267	-61.224%
2026-01-05	7.7000	7.7000	7.7000	7.7000	+3.356%	1	267	-62.987%
2026-01-02	7.7000	7.7000	7.4500	7.4500	-6.875%	6	267	-61.745%
2025-12-31	8.0000	8.0000	8.0000	8.0000	-4.762%	1	272	-64.375%
2025-12-30	7.6000	8.4000	7.6000	8.4000	0.000%	19	272	-66.071%
2025-12-29	8.3700	8.4000	8.3700	8.4000	-4.000%	3	274	-66.071%
2025-12-26	8.6500	8.7500	8.6500	8.7500	-1.906%	2	271	-67.429%
2025-12-24	9.1000	9.1000	8.9200	8.9200	-5.207%	11	261	-68.049%
2025-12-23	8.9500	9.4100	8.3200	9.4100	+1.840%	240	261	-69.713%
2025-12-22	9.5000	9.8300	9.2400	9.2400	-5.906%	20	56	-69.156%
2025-12-19	8.6200	10.0000	8.6200	9.8200	+19.030%	18	47	-70.978%
2025-12-18	6.8600	8.3000	6.7000	8.2500	+26.923%	23	31	-65.455%
2025-12-16	6.5000	6.5000	6.5000	6.5000	-17.303%	2	20	-56.154%
2025-12-15	7.0000	7.8600	7.0000	7.8600	0.000%	19	19	-63.740%