Dark

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

EOD

Jul 23, 2026

2.94+0.341%(+0.01)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.9500	2.9500	2.9300	2.9400	+0.341%	16	879	0.000%
2026-07-17	2.9300	2.9300	2.9300	2.9300	-3.618%	5	878	+0.341%
2026-07-16	2.9000	3.0400	2.9000	3.0400	-16.712%	43	873	-3.289%
2026-07-15	3.8600	3.8600	3.6500	3.6500	+17.742%	13	833	-19.452%
2026-07-14	3.3000	4.0500	3.0000	3.1000	-6.061%	42	833	-5.161%
2026-07-13	3.3500	3.3500	3.3000	3.3000	-8.587%	24	843	-10.909%
2026-07-09	3.6500	3.6500	3.6100	3.6100	+26.667%	2	844	-18.560%
2026-07-08	2.9000	3.0000	2.8500	2.8500	-12.308%	5	843	+3.158%
2026-07-07	3.8000	3.8000	3.2500	3.2500	-27.130%	7	843	-9.538%
2026-07-06	3.9700	4.5500	3.9700	4.4600	+12.343%	29	844	-34.081%
2026-07-02	4.6000	4.6000	3.7100	3.9700	+26.032%	298	911	-25.945%
2026-06-29	2.9000	3.1500	2.9000	3.1500	+8.621%	152	911	-6.667%
2026-06-26	2.9000	2.9000	2.9000	2.9000	+23.932%	100	775	+1.379%
2026-06-25	2.3800	2.3800	2.3400	2.3400	-22.000%	31	775	+25.641%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-3.226%	35	775	-2.000%
2026-06-18	3.1000	3.1000	3.1000	3.1000	-3.427%	30	739	-5.161%
2026-06-17	3.0000	3.2100	3.0000	3.2100	+7.000%	3	739	-8.411%
2026-06-16	3.0000	3.0000	3.0000	3.0000	-18.919%	10	739	-2.000%
2026-06-12	3.7000	3.7000	3.7000	3.7000	+37.546%	60	691	-20.541%
2026-06-10	2.8000	2.8000	2.6900	2.6900	-7.241%	38	691	+9.294%
2026-06-09	2.9000	3.1300	2.8000	2.9000	-18.310%	18	691	+1.379%
2026-06-08	3.4100	3.5500	3.4100	3.5500	+4.412%	11	676	-17.183%
2026-06-05	3.4000	3.4000	3.4000	3.4000	-6.849%	8	674	-13.529%
2026-06-04	3.6500	3.6500	3.6500	3.6500	-8.978%	1	674	-19.452%
2026-06-03	3.3500	4.2000	3.3500	4.0100	+14.571%	37	674	-26.683%
2026-06-01	3.2400	3.5000	3.2400	3.5000	+16.667%	5	674	-16.000%
2026-05-29	2.7100	3.1000	2.6400	3.0000	+17.647%	90	674	-2.000%
2026-05-26	2.5500	2.5500	2.5500	2.5500	-1.923%	1	683	+15.294%
2026-05-21	2.6000	2.6000	2.6000	2.6000	+45.251%	5	682	+13.077%
2026-05-20	1.7900	1.7900	1.7900	1.7900	-1.105%	1	682	+64.246%
2026-05-19	1.8100	1.8100	1.8100	1.8100	-5.236%	3	683	+62.431%
2026-05-18	1.9300	2.0500	1.9100	1.9100	-13.182%	8	683	+53.927%
2026-05-15	2.1200	2.2000	2.1200	2.2000	-6.383%	7	683	+33.636%
2026-05-14	2.3500	2.3500	2.3500	2.3500	-4.082%	2	680	+25.106%
2026-05-13	2.2700	2.4600	2.2700	2.4500	+11.872%	3	681	+20.000%
2026-05-12	2.1900	2.1900	2.1900	2.1900	-21.786%	1	681	+34.247%
2026-05-08	2.0600	2.8000	2.0600	2.8000	+27.273%	3	681	+5.000%
2026-05-06	2.2000	2.2000	2.2000	2.2000	-4.348%	5	681	+33.636%
2026-05-04	2.3600	2.3600	2.3000	2.3000	-11.538%	2	681	+27.826%
2026-05-01	2.8200	2.8200	2.5000	2.6000	-13.333%	4	681	+13.077%
2026-04-30	3.1500	3.1500	3.0000	3.0000	+3.448%	354	681	-2.000%
2026-04-29	2.9000	2.9000	2.9000	2.9000	-9.375%	4	505	+1.379%
2026-04-27	3.0500	3.2000	3.0500	3.2000	+11.111%	5	501	-8.125%
2026-04-24	3.0500	3.0500	2.7500	2.8800	-18.873%	139	500	+2.083%
2026-04-22	3.3600	3.5500	3.2300	3.5500	+14.516%	21	439	-17.183%
2026-04-21	3.2400	3.3500	3.1000	3.1000	-1.274%	38	466	-5.161%
2026-04-17	3.1400	3.1400	3.1400	3.1400	-1.875%	1	466	-6.369%
2026-04-16	3.1500	3.2000	3.1500	3.2000	+12.281%	11	465	-8.125%
2026-04-15	2.8500	2.8500	2.8500	2.8500	+7.547%	2	455	+3.158%
2026-04-10	2.8800	2.8800	2.6500	2.6500	+2.317%	2	457	+10.943%
2026-04-09	2.6400	2.6400	2.5900	2.5900	-2.632%	36	458	+13.514%
2026-04-08	2.6600	2.6600	2.6600	2.6600	+8.571%	1	458	+10.526%
2026-04-06	2.7300	2.7300	2.4500	2.4500	-3.922%	52	459	+20.000%
2026-04-01	2.5500	2.5500	2.5500	2.5500	0.000%	1	507	+15.294%
2026-03-31	2.4500	2.6700	2.4500	2.5500	+2.410%	3	508	+15.294%
2026-03-30	2.6400	2.7900	2.4900	2.4900	-8.791%	625	509	+18.072%
2026-03-27	2.7300	2.7300	2.7300	2.7300	-5.862%	1	971	+7.692%
2026-03-26	2.9000	2.9000	2.9000	2.9000	-3.333%	12	971	+1.379%
2026-03-19	3.4900	3.4900	3.0000	3.0000	-8.257%	5	971	-2.000%
2026-03-18	3.3300	3.3300	3.2700	3.2700	+14.336%	2	974	-10.092%
2026-03-17	2.8600	2.9200	2.8000	2.8600	+6.716%	30	974	+2.797%
2026-03-16	2.7100	2.7700	2.6200	2.6800	-10.667%	88	973	+9.701%
2026-03-12	3.0000	3.0000	3.0000	3.0000	-4.762%	1	959	-2.000%
2026-03-11	3.1200	3.1600	3.1200	3.1500	-12.500%	500	958	-6.667%
2026-03-10	3.7000	3.7000	3.6000	3.6000	+20.805%	2	528	-18.333%
2026-03-09	2.9800	2.9800	2.9800	2.9800	-0.667%	1	528	-1.342%
2026-03-06	2.8300	3.0000	2.8300	3.0000	+5.634%	29	528	-2.000%
2026-03-05	2.7800	2.8500	2.7800	2.8400	+3.273%	6	519	+3.521%
2026-03-04	2.7500	2.7500	2.7500	2.7500	-5.172%	1	513	+6.909%
2026-03-03	2.8500	2.9000	2.8500	2.9000	+5.455%	64	512	+1.379%
2026-03-02	2.7500	2.7500	2.7500	2.7500	-1.786%	1	476	+6.909%
2026-02-27	2.8000	2.8000	2.8000	2.8000	-4.762%	1	475	+5.000%
2026-02-26	2.9500	2.9500	2.9400	2.9400	-2.000%	2	474	0.000%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-2.597%	3	469	-2.000%
2026-02-24	3.0800	3.0800	3.0800	3.0800	+10.000%	2	469	-4.545%
2026-02-23	3.1000	3.1000	2.8000	2.8000	-3.448%	2	467	+5.000%
2026-02-20	3.0000	3.0000	2.9000	2.9000	-3.333%	4	466	+1.379%
2026-02-19	3.2500	3.2500	3.0000	3.0000	-11.765%	6	463	-2.000%
2026-02-18	3.5400	3.5400	3.4000	3.4000	-4.225%	3	458	-13.529%
2026-02-17	3.5000	3.6000	3.5000	3.5500	-13.415%	12	455	-17.183%
2026-02-13	4.0000	4.1000	4.0000	4.1000	+57.692%	17	451	-28.293%
2026-02-12	2.7400	2.7400	2.6000	2.6000	-8.772%	7	451	+13.077%
2026-02-11	2.8600	2.9600	2.8500	2.8500	-1.384%	46	444	+3.158%
2026-02-09	2.8300	2.9000	2.8300	2.8900	+5.091%	8	438	+1.730%
2026-02-06	2.7500	2.7500	2.7500	2.7500	+7.843%	5	438	+6.909%
2026-02-05	2.7200	2.7200	2.5500	2.5500	-7.273%	5	433	+15.294%
2026-02-04	2.7500	2.7500	2.7500	2.7500	+1.476%	5	435	+6.909%
2026-02-03	2.8300	2.8300	2.6500	2.7100	-4.912%	66	435	+8.487%
2026-02-02	2.8500	2.8500	2.8500	2.8500	-3.390%	50	451	+3.158%
2026-01-30	2.9800	2.9800	2.9500	2.9500	-3.279%	7	401	-0.339%
2026-01-29	3.0500	3.0500	3.0500	3.0500	+3.741%	50	406	-3.607%
2026-01-28	2.9900	2.9900	2.9400	2.9400	-8.125%	36	422	0.000%
2026-01-27	3.2000	3.2000	3.2000	3.2000	-1.538%	1	386	-8.125%
2026-01-26	3.2500	3.2500	3.2500	3.2500	-0.612%	2	386	-9.538%
2026-01-23	3.4000	3.4000	3.2000	3.2700	-7.627%	48	384	-10.092%
2026-01-22	3.5400	3.5400	3.5400	3.5400	-3.014%	1	356	-16.949%
2026-01-21	3.6500	3.6500	3.6500	3.6500	+7.670%	1	355	-19.452%
2026-01-20	3.3700	3.3900	3.3700	3.3900	-3.143%	5	355	-13.274%
2026-01-16	4.1500	4.1500	3.5000	3.5000	-12.500%	4	349	-16.000%
2026-01-15	4.0000	4.0000	4.0000	4.0000	+6.667%	50	349	-26.500%
2026-01-14	4.0000	4.0000	3.7500	3.7500	-16.667%	80	299	-21.600%
2026-01-13	4.5000	4.5000	4.5000	4.5000	0.000%	1	319	-34.667%
2026-01-12	4.5000	4.5000	4.5000	4.5000	-5.263%	2	320	-34.667%
2026-01-09	4.7500	4.7500	4.7500	4.7500	-6.863%	15	318	-38.105%
2026-01-06	5.1000	5.1000	5.1000	5.1000	-1.923%	2	333	-42.353%
2026-01-05	5.3200	5.3200	5.2000	5.2000	+1.761%	26	356	-43.462%
2026-01-02	5.0500	5.1100	5.0500	5.1100	+1.188%	6	356	-42.466%
2025-12-31	5.0500	5.0500	5.0500	5.0500	-3.071%	1	350	-41.782%
2025-12-30	5.2100	5.2100	5.2100	5.2100	-9.391%	70	350	-43.570%
2025-12-29	5.7800	5.7900	5.7500	5.7500	-0.519%	41	304	-48.870%
2025-12-26	5.8000	6.0000	5.7700	5.7800	-3.667%	60	264	-49.135%
2025-12-24	5.9400	6.1500	5.9400	6.0000	+20.000%	38	199	-51.000%
2025-12-23	6.3500	6.3500	5.0000	5.0000	-22.481%	51	199	-41.200%
2025-12-22	6.7000	6.7500	6.0000	6.4500	-3.731%	87	148	-54.419%
2025-12-19	5.9700	7.0000	5.5500	6.7000	0.000%	261	127	-56.119%