Dark

RIVN20280616C40
RIVN Jun 16 2028 40.00 Call (RIVN280616C00040000)
option OPRA

EOD

Oct 1, 2026

1.50-6.250%(-0.10)1,860

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4300	1.6000	1.3600	1.5000	-6.250%	1,860	3,062	0.000%
2026-09-29	1.4000	1.6000	1.4000	1.6000	+3.226%	3	1,325	-6.250%
2026-09-28	1.5000	1.6200	1.5000	1.5500	-4.321%	8	1,325	-3.226%
2026-09-25	1.7500	1.7500	1.5300	1.6200	-5.814%	183	1,324	-7.407%
2026-09-24	1.6500	1.7500	1.5300	1.7200	+10.968%	21	1,158	-12.791%
2026-09-23	1.6000	1.6300	1.5500	1.5500	-1.899%	266	1,151	-3.226%
2026-09-22	1.6500	1.7400	1.5300	1.5800	-5.952%	18	1,148	-5.063%
2026-09-21	1.6700	1.7900	1.6700	1.6800	+6.329%	7	1,147	-10.714%
2026-09-18	1.6200	1.6200	1.5800	1.5800	-11.236%	9	1,147	-5.063%
2026-09-16	1.7500	1.7800	1.7500	1.7800	-8.718%	3	1,142	-15.730%
2026-09-15	1.9500	1.9500	1.9500	1.9500	-10.959%	1	1,140	-23.077%
2026-09-09	2.1000	2.1900	2.0500	2.1900	+8.955%	6	1,140	-31.507%
2026-09-08	2.0100	2.0100	2.0100	2.0100	+0.500%	1	1,139	-25.373%
2026-09-03	1.9300	2.0100	1.9300	2.0000	+11.111%	5	1,139	-25.000%
2026-09-02	1.9000	1.9000	1.8000	1.8000	-9.091%	11	1,135	-16.667%
2026-09-01	1.9300	1.9800	1.9000	1.9800	-7.477%	5	1,135	-24.242%
2026-08-31	2.1400	2.1400	2.1400	2.1400	+10.309%	4	1,136	-29.907%
2026-08-28	2.2000	2.2000	1.9300	1.9400	-17.447%	9	1,136	-22.680%
2026-08-27	2.6000	2.6000	2.3300	2.3500	-4.082%	5	1,134	-36.170%
2026-08-24	2.4500	2.4500	2.4500	2.4500	-6.489%	4	1,131	-38.776%
2026-08-21	2.3200	2.6200	2.3200	2.6200	+21.860%	56	1,130	-42.748%
2026-08-20	2.0500	2.1500	2.0500	2.1500	+10.256%	2	1,144	-30.233%
2026-08-19	1.9500	1.9500	1.9500	1.9500	+8.333%	2	1,142	-23.077%
2026-08-18	1.9000	1.9000	1.8000	1.8000	-10.000%	2	1,142	-16.667%
2026-08-14	2.0000	2.0000	2.0000	2.0000	-17.012%	1	1,142	-25.000%
2026-08-11	2.4600	2.4600	2.4100	2.4100	+6.167%	2	1,142	-37.759%
2026-08-10	2.3000	2.3000	2.2600	2.2700	-5.417%	33	1,142	-33.921%
2026-08-07	2.2600	2.4000	2.2600	2.4000	+11.628%	38	1,124	-37.500%
2026-08-06	2.3200	2.3200	2.1500	2.1500	-6.114%	266	1,122	-30.233%
2026-08-05	2.2900	2.2900	2.2900	2.2900	-2.966%	1	859	-34.498%
2026-08-04	2.3600	2.3600	2.3600	2.3600	+0.855%	2	859	-36.441%
2026-08-03	2.3900	2.4500	2.3400	2.3400	+4.000%	7	859	-35.897%
2026-07-31	2.9000	2.9000	2.2500	2.2500	-27.419%	12	858	-33.333%
2026-07-30	3.1000	3.1000	3.1000	3.1000	+11.511%	35	861	-51.613%
2026-07-29	2.5500	2.7800	2.5500	2.7800	+3.731%	8	861	-46.043%
2026-07-28	2.6800	2.6800	2.6800	2.6800	-8.844%	10	867	-44.030%
2026-07-27	2.9400	2.9400	2.9400	2.9400	+8.487%	2	877	-48.980%
2026-07-24	2.7800	2.7800	2.7100	2.7100	-7.823%	3	877	-44.649%
2026-07-23	2.9500	2.9500	2.9300	2.9400	+0.341%	16	879	-48.980%
2026-07-17	2.9300	2.9300	2.9300	2.9300	-3.618%	5	878	-48.805%
2026-07-16	2.9000	3.0400	2.9000	3.0400	-16.712%	43	873	-50.658%
2026-07-15	3.8600	3.8600	3.6500	3.6500	+17.742%	13	833	-58.904%
2026-07-14	3.3000	4.0500	3.0000	3.1000	-6.061%	42	833	-51.613%
2026-07-13	3.3500	3.3500	3.3000	3.3000	-8.587%	24	843	-54.545%
2026-07-09	3.6500	3.6500	3.6100	3.6100	+26.667%	2	844	-58.449%
2026-07-08	2.9000	3.0000	2.8500	2.8500	-12.308%	5	843	-47.368%
2026-07-07	3.8000	3.8000	3.2500	3.2500	-27.130%	7	843	-53.846%
2026-07-06	3.9700	4.5500	3.9700	4.4600	+12.343%	29	844	-66.368%
2026-07-02	4.6000	4.6000	3.7100	3.9700	+26.032%	298	911	-62.217%
2026-06-29	2.9000	3.1500	2.9000	3.1500	+8.621%	152	911	-52.381%
2026-06-26	2.9000	2.9000	2.9000	2.9000	+23.932%	100	775	-48.276%
2026-06-25	2.3800	2.3800	2.3400	2.3400	-22.000%	31	775	-35.897%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-3.226%	35	775	-50.000%
2026-06-18	3.1000	3.1000	3.1000	3.1000	-3.427%	30	739	-51.613%
2026-06-17	3.0000	3.2100	3.0000	3.2100	+7.000%	3	739	-53.271%
2026-06-16	3.0000	3.0000	3.0000	3.0000	-18.919%	10	739	-50.000%
2026-06-12	3.7000	3.7000	3.7000	3.7000	+37.546%	60	691	-59.459%
2026-06-10	2.8000	2.8000	2.6900	2.6900	-7.241%	38	691	-44.238%
2026-06-09	2.9000	3.1300	2.8000	2.9000	-18.310%	18	691	-48.276%
2026-06-08	3.4100	3.5500	3.4100	3.5500	+4.412%	11	676	-57.746%
2026-06-05	3.4000	3.4000	3.4000	3.4000	-6.849%	8	674	-55.882%
2026-06-04	3.6500	3.6500	3.6500	3.6500	-8.978%	1	674	-58.904%
2026-06-03	3.3500	4.2000	3.3500	4.0100	+14.571%	37	674	-62.594%
2026-06-01	3.2400	3.5000	3.2400	3.5000	+16.667%	5	674	-57.143%
2026-05-29	2.7100	3.1000	2.6400	3.0000	+17.647%	90	674	-50.000%
2026-05-26	2.5500	2.5500	2.5500	2.5500	-1.923%	1	683	-41.176%
2026-05-21	2.6000	2.6000	2.6000	2.6000	+45.251%	5	682	-42.308%
2026-05-20	1.7900	1.7900	1.7900	1.7900	-1.105%	1	682	-16.201%
2026-05-19	1.8100	1.8100	1.8100	1.8100	-5.236%	3	683	-17.127%
2026-05-18	1.9300	2.0500	1.9100	1.9100	-13.182%	8	683	-21.466%
2026-05-15	2.1200	2.2000	2.1200	2.2000	-6.383%	7	683	-31.818%
2026-05-14	2.3500	2.3500	2.3500	2.3500	-4.082%	2	680	-36.170%
2026-05-13	2.2700	2.4600	2.2700	2.4500	+11.872%	3	681	-38.776%
2026-05-12	2.1900	2.1900	2.1900	2.1900	-21.786%	1	681	-31.507%
2026-05-08	2.0600	2.8000	2.0600	2.8000	+27.273%	3	681	-46.429%
2026-05-06	2.2000	2.2000	2.2000	2.2000	-4.348%	5	681	-31.818%
2026-05-04	2.3600	2.3600	2.3000	2.3000	-11.538%	2	681	-34.783%
2026-05-01	2.8200	2.8200	2.5000	2.6000	-13.333%	4	681	-42.308%
2026-04-30	3.1500	3.1500	3.0000	3.0000	+3.448%	354	681	-50.000%
2026-04-29	2.9000	2.9000	2.9000	2.9000	-9.375%	4	505	-48.276%
2026-04-27	3.0500	3.2000	3.0500	3.2000	+11.111%	5	501	-53.125%
2026-04-24	3.0500	3.0500	2.7500	2.8800	-18.873%	139	500	-47.917%
2026-04-22	3.3600	3.5500	3.2300	3.5500	+14.516%	21	439	-57.746%
2026-04-21	3.2400	3.3500	3.1000	3.1000	-1.274%	38	466	-51.613%
2026-04-17	3.1400	3.1400	3.1400	3.1400	-1.875%	1	466	-52.229%
2026-04-16	3.1500	3.2000	3.1500	3.2000	+12.281%	11	465	-53.125%
2026-04-15	2.8500	2.8500	2.8500	2.8500	+7.547%	2	455	-47.368%
2026-04-10	2.8800	2.8800	2.6500	2.6500	+2.317%	2	457	-43.396%
2026-04-09	2.6400	2.6400	2.5900	2.5900	-2.632%	36	458	-42.085%
2026-04-08	2.6600	2.6600	2.6600	2.6600	+8.571%	1	458	-43.609%
2026-04-06	2.7300	2.7300	2.4500	2.4500	-3.922%	52	459	-38.776%
2026-04-01	2.5500	2.5500	2.5500	2.5500	0.000%	1	507	-41.176%
2026-03-31	2.4500	2.6700	2.4500	2.5500	+2.410%	3	508	-41.176%
2026-03-30	2.6400	2.7900	2.4900	2.4900	-8.791%	625	509	-39.759%
2026-03-27	2.7300	2.7300	2.7300	2.7300	-5.862%	1	971	-45.055%
2026-03-26	2.9000	2.9000	2.9000	2.9000	-3.333%	12	971	-48.276%
2026-03-19	3.4900	3.4900	3.0000	3.0000	-8.257%	5	971	-50.000%
2026-03-18	3.3300	3.3300	3.2700	3.2700	+14.336%	2	974	-54.128%
2026-03-17	2.8600	2.9200	2.8000	2.8600	+6.716%	30	974	-47.552%
2026-03-16	2.7100	2.7700	2.6200	2.6800	-10.667%	88	973	-44.030%
2026-03-12	3.0000	3.0000	3.0000	3.0000	-4.762%	1	959	-50.000%
2026-03-11	3.1200	3.1600	3.1200	3.1500	-12.500%	500	958	-52.381%
2026-03-10	3.7000	3.7000	3.6000	3.6000	+20.805%	2	528	-58.333%
2026-03-09	2.9800	2.9800	2.9800	2.9800	-0.667%	1	528	-49.664%
2026-03-06	2.8300	3.0000	2.8300	3.0000	+5.634%	29	528	-50.000%
2026-03-05	2.7800	2.8500	2.7800	2.8400	+3.273%	6	519	-47.183%
2026-03-04	2.7500	2.7500	2.7500	2.7500	-5.172%	1	513	-45.455%
2026-03-03	2.8500	2.9000	2.8500	2.9000	+5.455%	64	512	-48.276%
2026-03-02	2.7500	2.7500	2.7500	2.7500	-1.786%	1	476	-45.455%
2026-02-27	2.8000	2.8000	2.8000	2.8000	-4.762%	1	475	-46.429%
2026-02-26	2.9500	2.9500	2.9400	2.9400	-2.000%	2	474	-48.980%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-2.597%	3	469	-50.000%
2026-02-24	3.0800	3.0800	3.0800	3.0800	+10.000%	2	469	-51.299%
2026-02-23	3.1000	3.1000	2.8000	2.8000	-3.448%	2	467	-46.429%
2026-02-20	3.0000	3.0000	2.9000	2.9000	-3.333%	4	466	-48.276%
2026-02-19	3.2500	3.2500	3.0000	3.0000	-11.765%	6	463	-50.000%
2026-02-18	3.5400	3.5400	3.4000	3.4000	-4.225%	3	458	-55.882%
2026-02-17	3.5000	3.6000	3.5000	3.5500	-13.415%	12	455	-57.746%
2026-02-13	4.0000	4.1000	4.0000	4.1000	+57.692%	17	451	-63.415%
2026-02-12	2.7400	2.7400	2.6000	2.6000	-8.772%	7	451	-42.308%
2026-02-11	2.8600	2.9600	2.8500	2.8500	-1.384%	46	444	-47.368%
2026-02-09	2.8300	2.9000	2.8300	2.8900	+5.091%	8	438	-48.097%
2026-02-06	2.7500	2.7500	2.7500	2.7500	+7.843%	5	438	-45.455%
2026-02-05	2.7200	2.7200	2.5500	2.5500	-7.273%	5	433	-41.176%
2026-02-04	2.7500	2.7500	2.7500	2.7500	+1.476%	5	435	-45.455%
2026-02-03	2.8300	2.8300	2.6500	2.7100	-4.912%	66	435	-44.649%
2026-02-02	2.8500	2.8500	2.8500	2.8500	-3.390%	50	451	-47.368%
2026-01-30	2.9800	2.9800	2.9500	2.9500	-3.279%	7	401	-49.153%
2026-01-29	3.0500	3.0500	3.0500	3.0500	+3.741%	50	406	-50.820%
2026-01-28	2.9900	2.9900	2.9400	2.9400	-8.125%	36	422	-48.980%
2026-01-27	3.2000	3.2000	3.2000	3.2000	-1.538%	1	386	-53.125%
2026-01-26	3.2500	3.2500	3.2500	3.2500	-0.612%	2	386	-53.846%
2026-01-23	3.4000	3.4000	3.2000	3.2700	-7.627%	48	384	-54.128%
2026-01-22	3.5400	3.5400	3.5400	3.5400	-3.014%	1	356	-57.627%
2026-01-21	3.6500	3.6500	3.6500	3.6500	+7.670%	1	355	-58.904%
2026-01-20	3.3700	3.3900	3.3700	3.3900	-3.143%	5	355	-55.752%
2026-01-16	4.1500	4.1500	3.5000	3.5000	-12.500%	4	349	-57.143%
2026-01-15	4.0000	4.0000	4.0000	4.0000	+6.667%	50	349	-62.500%
2026-01-14	4.0000	4.0000	3.7500	3.7500	-16.667%	80	299	-60.000%
2026-01-13	4.5000	4.5000	4.5000	4.5000	0.000%	1	319	-66.667%
2026-01-12	4.5000	4.5000	4.5000	4.5000	-5.263%	2	320	-66.667%
2026-01-09	4.7500	4.7500	4.7500	4.7500	-6.863%	15	318	-68.421%
2026-01-06	5.1000	5.1000	5.1000	5.1000	-1.923%	2	333	-70.588%
2026-01-05	5.3200	5.3200	5.2000	5.2000	+1.761%	26	356	-71.154%
2026-01-02	5.0500	5.1100	5.0500	5.1100	+1.188%	6	356	-70.646%
2025-12-31	5.0500	5.0500	5.0500	5.0500	-3.071%	1	350	-70.297%
2025-12-30	5.2100	5.2100	5.2100	5.2100	-9.391%	70	350	-71.209%
2025-12-29	5.7800	5.7900	5.7500	5.7500	-0.519%	41	304	-73.913%
2025-12-26	5.8000	6.0000	5.7700	5.7800	-3.667%	60	264	-74.048%
2025-12-24	5.9400	6.1500	5.9400	6.0000	+20.000%	38	199	-75.000%
2025-12-23	6.3500	6.3500	5.0000	5.0000	-22.481%	51	199	-70.000%
2025-12-22	6.7000	6.7500	6.0000	6.4500	-3.731%	87	148	-76.744%
2025-12-19	5.9700	7.0000	5.5500	6.7000	0.000%	261	127	-77.612%