Dark

RIVN20280616C30
RIVN Jun 16 2028 30.00 Call (RIVN280616C00030000)
option OPRA

EOD

Oct 1, 2026

2.27-0.873%(-0.02)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2800	2.3100	2.1200	2.2700	-0.873%	26	1,296	0.000%
2026-09-30	2.3200	2.3200	2.2500	2.2900	-4.979%	12	1,296	-0.873%
2026-09-29	2.4100	2.4100	2.4100	2.4100	-2.823%	1	1,296	-5.809%
2026-09-25	2.3900	2.4800	2.3900	2.4800	+7.359%	2	1,296	-8.468%
2026-09-24	2.4100	2.4100	2.3100	2.3100	-2.532%	4	1,296	-1.732%
2026-09-22	2.4200	2.4200	2.3200	2.3700	-1.250%	14	1,296	-4.219%
2026-09-18	2.4000	2.4000	2.4000	2.4000	-22.581%	4	1,296	-5.417%
2026-09-17	3.1000	3.1000	3.1000	3.1000	+23.016%	3	1,296	-26.774%
2026-09-16	2.5500	2.5500	2.5200	2.5200	-16.000%	2	1,293	-9.921%
2026-09-09	2.9900	3.0000	2.9900	3.0000	+7.527%	2	1,293	-24.333%
2026-09-01	2.7900	2.7900	2.7900	2.7900	-8.824%	1	1,292	-18.638%
2026-08-28	3.0600	3.0600	3.0600	3.0600	-16.393%	1	1,292	-25.817%
2026-08-21	3.6600	3.6600	3.6600	3.6600	+41.860%	1	1,292	-37.978%
2026-08-18	2.5800	2.5800	2.5800	2.5800	-0.769%	1	1,291	-12.016%
2026-08-17	2.6000	2.6000	2.6000	2.6000	-21.212%	2	1,292	-12.692%
2026-08-10	3.3000	3.3000	3.3000	3.3000	+4.762%	1	1,294	-31.212%
2026-08-07	3.1500	3.1500	3.1500	3.1500	-1.563%	1	1,293	-27.937%
2026-08-05	3.1900	3.2000	3.1500	3.2000	-3.614%	4	1,293	-29.063%
2026-07-31	3.2800	3.3200	2.8100	3.3200	-14.433%	4	1,293	-31.627%
2026-07-30	3.8500	3.8800	3.8500	3.8800	+3.191%	8	1,294	-41.495%
2026-07-28	3.7600	3.7600	3.7600	3.7600	+0.267%	1	1,288	-39.628%
2026-07-24	3.8000	3.8000	3.6500	3.7500	-6.250%	17	1,289	-39.467%
2026-07-23	4.0000	4.0000	4.0000	4.0000	-12.473%	1	1,294	-43.250%
2026-07-17	4.5700	4.5700	4.5700	4.5700	-1.931%	3	1,293	-50.328%
2026-07-15	4.6600	4.6600	4.6600	4.6600	+4.251%	3	1,293	-51.288%
2026-07-13	4.4700	4.4700	4.4700	4.4700	-12.865%	3	1,293	-49.217%
2026-07-10	5.1300	5.1300	5.1300	5.1300	+14.765%	1	1,293	-55.750%
2026-07-09	4.4700	4.4700	4.4700	4.4700	+11.194%	3	1,292	-49.217%
2026-07-08	4.0200	4.0200	4.0200	4.0200	-32.888%	1	1,292	-43.532%
2026-07-06	5.9900	5.9900	5.9900	5.9900	+12.594%	1	1,291	-62.104%
2026-07-02	4.8800	5.9500	4.3000	5.3200	+8.571%	67	1,303	-57.331%
2026-07-01	4.9000	4.9000	4.9000	4.9000	+16.114%	2	1,303	-53.673%
2026-06-29	4.2000	4.2200	4.2000	4.2200	+20.571%	55	1,303	-46.209%
2026-06-26	3.5000	3.5000	3.5000	3.5000	+12.903%	1	1,248	-35.143%
2026-06-24	3.1000	3.1000	3.1000	3.1000	-27.570%	2	1,248	-26.774%
2026-06-17	4.2100	4.2800	4.2100	4.2800	-12.653%	5	1,250	-46.963%
2026-06-15	4.9000	4.9000	4.9000	4.9000	+38.028%	8	1,250	-53.673%
2026-06-11	3.5500	3.5500	3.5500	3.5500	-11.250%	2	1,250	-36.056%
2026-06-10	4.0000	4.0000	4.0000	4.0000	-6.542%	3	1,252	-43.250%
2026-06-05	4.3500	4.3500	4.2800	4.2800	-22.182%	2	1,249	-46.963%
2026-06-04	5.4000	5.5000	5.4000	5.5000	-1.257%	10	1,249	-58.727%
2026-06-03	5.4500	5.5700	5.4500	5.5700	+16.042%	5	1,259	-59.246%
2026-06-02	5.3300	5.3300	4.8000	4.8000	+12.941%	5	1,263	-52.708%
2026-05-29	4.2000	4.2500	4.2000	4.2500	+30.769%	3	1,264	-46.588%
2026-05-26	3.3100	3.3100	3.2500	3.2500	+30.000%	2	1,261	-30.154%
2026-05-19	2.5000	2.5000	2.4300	2.5000	-13.793%	17	1,263	-9.200%
2026-05-15	2.8400	3.0000	2.8400	2.9000	+7.407%	5	1,259	-21.724%
2026-05-12	2.7000	2.7000	2.7000	2.7000	-5.263%	1	1,255	-15.926%
2026-05-11	2.8800	2.8900	2.8500	2.8500	+0.707%	9	1,255	-20.351%
2026-05-08	2.8300	2.8300	2.8300	2.8300	-5.667%	1	1,254	-19.788%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-4.762%	2	1,254	-24.333%
2026-05-05	3.0500	3.1500	3.0500	3.1500	-5.120%	11	1,255	-27.937%
2026-05-04	3.3200	3.3200	3.3200	3.3200	-3.768%	1	1,256	-31.627%
2026-05-01	3.6500	3.6500	3.4000	3.4500	-14.815%	7	1,254	-34.203%
2026-04-30	4.0500	4.0500	4.0500	4.0500	+8.000%	1	1,254	-43.951%
2026-04-29	3.7500	3.7500	3.7500	3.7500	0.000%	1	1,255	-39.467%
2026-04-28	3.7500	3.7500	3.7500	3.7500	-5.063%	50	1,256	-39.467%
2026-04-24	4.4500	4.4500	3.9500	3.9500	-8.140%	3	1,306	-42.532%
2026-04-23	4.8000	4.9000	4.2900	4.3000	-10.788%	1,066	1,303	-47.209%
2026-04-22	4.8200	4.8200	4.8200	4.8200	+36.544%	1	343	-52.905%
2026-03-31	3.5300	3.5300	3.5300	3.5300	+8.615%	2	343	-35.694%
2026-03-30	3.7100	3.7100	3.2500	3.2500	-16.667%	28	342	-30.154%
2026-03-25	4.2700	4.2700	3.8300	3.9000	-11.364%	22	334	-41.795%
2026-03-23	4.4000	4.4000	4.4000	4.4000	+1.617%	5	328	-48.409%
2026-03-18	4.1800	4.3300	4.1800	4.3300	+14.854%	2	323	-47.575%
2026-03-17	3.7700	3.7700	3.7700	3.7700	-5.750%	1	324	-39.788%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+6.383%	2	325	-43.250%
2026-03-13	3.7600	3.7600	3.7600	3.7600	-14.155%	4	325	-39.628%
2026-03-11	4.4000	4.4000	4.3800	4.3800	+8.148%	9	325	-48.174%
2026-03-09	4.0300	4.0500	4.0300	4.0500	+3.846%	4	324	-43.951%
2026-03-03	3.9000	3.9000	3.9000	3.9000	0.000%	2	323	-41.795%
2026-02-26	3.9000	3.9000	3.9000	3.9000	-2.500%	2	325	-41.795%
2026-02-24	4.0000	4.0000	4.0000	4.0000	+1.266%	1	323	-43.250%
2026-02-19	4.1400	4.1400	3.9500	3.9500	-21.315%	5	322	-42.532%
2026-02-13	5.2000	5.2000	5.0200	5.0200	+44.669%	3	325	-54.781%
2026-02-12	3.4700	3.4700	3.4700	3.4700	-13.250%	4	325	-34.582%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-4.077%	4	329	-43.250%
2026-02-09	3.8500	4.1700	3.8500	4.1700	+12.703%	12	329	-45.564%
2026-02-02	3.7000	3.7000	3.7000	3.7000	-6.801%	1	334	-38.649%
2026-01-30	3.9700	3.9700	3.9700	3.9700	+1.018%	1	335	-42.821%
2026-01-27	3.9300	3.9300	3.9300	3.9300	-6.429%	4	334	-42.239%
2026-01-23	4.4000	4.4000	4.2000	4.2000	-4.545%	4	332	-45.952%
2026-01-20	4.4000	4.4000	4.4000	4.4000	-7.368%	1	333	-48.409%
2026-01-16	4.7500	4.7500	4.7500	4.7500	-5.000%	1	334	-52.211%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-5.660%	7	334	-54.600%
2026-01-14	5.3800	5.4300	5.3000	5.3000	-11.667%	10	327	-57.170%
2026-01-13	6.0000	6.0000	6.0000	6.0000	0.000%	1	327	-62.167%
2026-01-07	6.3900	6.3900	6.0000	6.0000	-7.692%	7	328	-62.167%
2026-01-06	6.5000	6.5000	6.4000	6.5000	-1.961%	5	329	-65.077%
2026-01-05	6.5000	6.6300	6.5000	6.6300	+7.805%	92	378	-65.762%
2026-01-02	6.2500	6.2500	6.1500	6.1500	-9.559%	2	378	-63.089%
2025-12-31	6.6700	6.8000	6.6700	6.8000	+3.817%	8	370	-66.618%
2025-12-30	6.6300	6.6800	6.5500	6.5500	-11.606%	83	370	-65.344%
2025-12-29	7.4100	7.4100	7.4100	7.4100	-1.200%	1	287	-69.366%
2025-12-26	7.5000	7.5000	7.5000	7.5000	-5.063%	10	286	-69.733%
2025-12-24	7.9000	7.9000	7.9000	7.9000	+8.219%	6	286	-71.266%
2025-12-23	7.3400	7.3500	7.3000	7.3000	-9.317%	13	286	-68.904%
2025-12-22	8.5500	8.7000	8.0500	8.0500	+12.903%	122	279	-71.801%
2025-12-19	7.3000	8.6500	7.1300	7.1300	-0.972%	150	180	-68.163%
2025-12-18	6.0000	7.2500	6.0000	7.2000	0.000%	45	39	-68.472%