Dark

RIVN20280616C35
RIVN Jun 16 2028 35.00 Call (RIVN280616C00035000)
option OPRA

EOD

Oct 1, 2026

1.81-4.737%(-0.09)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7500	1.8500	1.7400	1.8100	-4.737%	6	648	0.000%
2026-09-30	1.7800	1.9000	1.7800	1.9000	+4.972%	2	647	-4.737%
2026-09-29	1.8300	1.9100	1.7700	1.8100	-1.630%	20	646	0.000%
2026-09-28	1.8700	1.9300	1.7400	1.8400	-6.599%	23	642	-1.630%
2026-09-25	2.0100	2.0700	1.9200	1.9700	+4.787%	47	641	-8.122%
2026-09-24	1.8600	2.0000	1.8100	1.8800	+2.174%	24	634	-3.723%
2026-09-23	1.8200	1.9600	1.8000	1.8400	-3.158%	73	634	-1.630%
2026-09-22	2.0300	2.0300	1.8800	1.9000	-9.524%	52	668	-4.737%
2026-09-21	2.0300	2.1000	2.0300	2.1000	+6.061%	2	694	-13.810%
2026-09-16	1.9800	1.9800	1.9800	1.9800	-27.473%	30	695	-8.586%
2026-09-11	2.7300	2.7300	2.7300	2.7300	+7.480%	18	695	-33.700%
2026-09-10	2.5400	2.5400	2.5400	2.5400	+5.833%	1	695	-28.740%
2026-09-09	2.4000	2.4000	2.4000	2.4000	0.000%	1	696	-24.583%
2026-09-03	2.4000	2.4000	2.4000	2.4000	+7.623%	2	695	-24.583%
2026-09-01	2.3000	2.3200	2.2100	2.2300	-12.205%	8	695	-18.834%
2026-08-31	2.4800	2.5400	2.4500	2.5400	+8.085%	8	701	-28.740%
2026-08-28	2.3500	2.3500	2.3500	2.3500	-18.685%	2	698	-22.979%
2026-08-27	2.8200	2.8900	2.6900	2.8900	+9.057%	8	698	-37.370%
2026-08-21	2.6500	2.6500	2.6500	2.6500	+15.217%	10	698	-31.698%
2026-08-17	2.3000	2.3000	2.3000	2.3000	-9.804%	1	698	-21.304%
2026-08-14	2.5500	2.5500	2.5500	2.5500	-10.211%	10	697	-29.020%
2026-08-11	2.8500	2.8500	2.8400	2.8400	-0.351%	2	687	-36.268%
2026-08-10	2.7300	2.8500	2.7100	2.8500	+2.888%	3	688	-36.491%
2026-08-07	2.6200	2.7700	2.6200	2.7700	+10.359%	2	689	-34.657%
2026-08-06	2.6700	2.6700	2.5100	2.5100	-7.037%	2	690	-27.888%
2026-08-05	2.7000	2.7000	2.7000	2.7000	+0.372%	1	690	-32.963%
2026-08-03	2.6700	2.6900	2.6700	2.6900	+73.548%	2	691	-32.714%
2026-07-31	1.5500	1.5500	1.5500	1.5500	-54.412%	1	690	+16.774%
2026-07-27	3.4000	3.4000	3.4000	3.4000	+9.677%	1	690	-46.765%
2026-07-24	3.1000	3.1000	3.1000	3.1000	-8.824%	1	689	-41.613%
2026-07-23	3.4500	3.4500	3.4000	3.4000	-2.857%	2	689	-46.765%
2026-07-16	3.8500	3.8500	3.5000	3.5000	-17.647%	2	691	-48.286%
2026-07-15	4.2500	4.2500	4.2500	4.2500	+21.429%	1	693	-57.412%
2026-07-14	3.6500	3.6500	3.5000	3.5000	-16.667%	2	692	-48.286%
2026-07-09	4.2000	4.2000	4.2000	4.2000	+7.692%	1	694	-56.905%
2026-07-07	4.3900	4.3900	3.9000	3.9000	-20.408%	12	693	-53.590%
2026-07-02	5.1700	5.1700	4.5500	4.9000	+28.947%	56	691	-63.061%
2026-06-30	3.8000	3.8000	3.8000	3.8000	+8.571%	5	691	-52.368%
2026-06-29	3.5000	3.5000	3.5000	3.5000	+15.894%	5	686	-48.286%
2026-06-26	3.0200	3.0200	3.0200	3.0200	-2.581%	1	681	-40.066%
2026-06-22	3.2500	3.2500	3.1000	3.1000	-29.062%	10	680	-41.613%
2026-06-05	4.3700	4.3700	4.3700	4.3700	-2.889%	10	680	-58.581%
2026-06-04	5.0000	5.0000	4.5000	4.5000	+2.273%	20	675	-59.778%
2026-06-03	4.9500	4.9500	4.4000	4.4000	-3.297%	56	665	-58.864%
2026-06-02	4.0000	4.5500	4.0000	4.5500	+10.976%	29	715	-60.220%
2026-06-01	4.1000	4.1000	4.1000	4.1000	+13.260%	8	715	-55.854%
2026-05-29	3.1000	3.7000	3.1000	3.6200	+47.755%	21	723	-50.000%
2026-05-26	2.4500	2.4500	2.4500	2.4500	+13.953%	15	703	-26.122%
2026-05-19	2.1500	2.1500	2.1500	2.1500	-2.273%	5	703	-15.814%
2026-05-18	2.3000	2.3000	2.2000	2.2000	-3.930%	6	703	-17.727%
2026-05-12	2.2900	2.2900	2.2900	2.2900	-4.583%	30	703	-20.961%
2026-05-08	2.4000	2.4000	2.4000	2.4000	-9.434%	3	678	-24.583%
2026-05-06	2.6500	2.6500	2.6500	2.6500	-7.986%	2	678	-31.698%
2026-05-05	2.8800	2.8800	2.8800	2.8800	+2.857%	1	679	-37.153%
2026-05-04	2.7300	2.8000	2.7300	2.8000	-11.111%	3	678	-35.357%
2026-05-01	3.5000	3.5000	3.0000	3.1500	-4.545%	32	653	-42.540%
2026-04-24	3.3000	3.3000	3.3000	3.3000	-9.589%	10	653	-45.152%
2026-04-23	4.0000	4.0000	3.6000	3.6500	+23.729%	92	643	-50.411%
2026-04-10	2.9500	2.9500	2.9500	2.9500	+8.059%	50	636	-38.644%
2026-03-30	2.8000	2.8000	2.7300	2.7300	-23.099%	501	586	-33.700%
2026-03-25	3.5500	3.5500	3.5500	3.5500	+21.575%	4	608	-49.014%
2026-03-20	3.3200	3.3200	2.9200	2.9200	-21.081%	5	608	-38.014%
2026-03-19	3.7000	3.7000	3.7000	3.7000	+13.846%	2	607	-51.081%
2026-03-16	3.2500	3.2500	3.2500	3.2500	+1.562%	1	608	-44.308%
2026-03-03	3.2000	3.2000	3.2000	3.2000	-1.538%	1	608	-43.438%
2026-02-26	3.3700	3.3800	3.2500	3.2500	-22.619%	517	608	-44.308%
2026-02-13	4.2000	4.2000	4.2000	4.2000	+9.091%	1	91	-56.905%
2026-02-10	3.8500	3.8500	3.8500	3.8500	+18.462%	1	91	-52.987%
2026-02-09	3.3000	3.3000	3.2500	3.2500	-12.162%	30	90	-44.308%
2026-01-26	3.8500	3.8500	3.7000	3.7000	-3.896%	7	63	-51.081%
2026-01-23	3.8500	3.8500	3.8500	3.8500	-11.494%	1	70	-52.987%
2026-01-15	4.5000	4.5000	4.3500	4.3500	+7.407%	6	70	-58.391%
2026-01-14	4.0500	4.0500	4.0500	4.0500	-23.440%	20	76	-55.309%
2026-01-13	5.2000	5.2900	5.2000	5.2900	+2.124%	13	80	-65.784%
2026-01-12	5.1800	5.1800	5.1800	5.1800	-3.896%	4	91	-65.058%
2026-01-09	5.6900	5.6900	5.3900	5.3900	-1.101%	2	91	-66.419%
2026-01-07	5.4500	5.4500	5.4500	5.4500	-6.034%	2	91	-66.789%
2026-01-05	5.8000	5.8000	5.8000	5.8000	-3.974%	5	84	-68.793%
2026-01-02	6.0400	6.0400	6.0400	6.0400	+4.679%	2	84	-70.033%
2025-12-31	5.8000	5.8000	5.7700	5.7700	+0.348%	15	91	-68.631%
2025-12-30	5.7500	5.7500	5.7500	5.7500	-10.296%	2	91	-68.522%
2025-12-29	6.4100	6.4100	6.4100	6.4100	-2.879%	5	93	-71.763%
2025-12-26	6.6200	6.6200	6.6000	6.6000	-12.000%	6	93	-72.576%
2025-12-19	7.0000	7.8500	6.2000	7.5000	+17.188%	93	87	-75.867%
2025-12-18	5.2600	6.4000	5.2600	6.4000	+28.000%	20	20	-71.719%
2025-12-17	5.0000	5.0000	5.0000	5.0000	+1.215%	1	3	-63.800%
2025-12-16	5.2800	5.3000	4.9400	4.9400	0.000%	3	2	-63.360%