Dark

RIVN20281215C10
RIVN Dec 15 2028 10.00 Call (RIVN281215C00010000)
option OPRA

EOD

Oct 1, 2026

7.95-3.636%(-0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.9500	7.9500	7.9500	7.9500	-3.636%	5	1,090	0.000%
2026-09-29	8.2500	8.2500	8.2500	8.2500	+0.243%	2	1,085	-3.636%
2026-09-28	8.5000	8.5000	8.2300	8.2300	-4.302%	15	1,087	-3.402%
2026-09-24	8.1000	8.7000	8.1000	8.6000	+2.017%	16	1,076	-7.558%
2026-09-22	8.4600	8.4600	8.4200	8.4300	-3.657%	9	1,082	-5.694%
2026-09-21	8.7500	8.7500	8.7500	8.7500	+5.422%	5	1,075	-9.143%
2026-09-18	8.7000	8.7000	8.3000	8.3000	-7.778%	27	1,070	-4.217%
2026-09-17	9.2500	9.3500	9.0000	9.0000	+8.434%	501	1,085	-11.667%
2026-09-16	8.5800	8.5800	8.3000	8.3000	-6.742%	4	1,257	-4.217%
2026-09-15	8.9000	8.9000	8.9000	8.9000	-2.198%	1	1,253	-10.674%
2026-09-14	9.3000	9.3000	9.1000	9.1000	-5.699%	2	1,252	-12.637%
2026-09-11	10.2000	10.2000	9.5500	9.6500	+0.626%	11	1,250	-17.617%
2026-09-09	9.6000	9.6000	9.5800	9.5900	+0.630%	3	1,251	-17.101%
2026-09-08	9.1800	9.5500	9.1800	9.5300	+5.072%	13	1,248	-16.579%
2026-09-04	8.9000	9.0700	8.9000	9.0700	+0.778%	91	1,194	-12.348%
2026-09-03	9.0000	9.0000	9.0000	9.0000	+0.559%	10	1,194	-11.667%
2026-09-02	8.9600	8.9600	8.8500	8.9500	+0.449%	155	1,184	-11.173%
2026-09-01	8.9000	8.9100	8.9000	8.9100	-4.706%	201	1,115	-10.774%
2026-08-31	9.6000	9.6000	9.3500	9.3500	-0.532%	7	1,058	-14.973%
2026-08-28	9.4000	9.4000	9.4000	9.4000	-6.000%	1	1,052	-15.426%
2026-08-27	10.0000	10.0000	10.0000	10.0000	+6.724%	16	1,052	-20.500%
2026-08-26	9.6800	9.6800	9.3700	9.3700	-6.766%	5	1,065	-15.155%
2026-08-25	10.0500	10.0500	10.0500	10.0500	0.000%	8	1,060	-20.896%
2026-08-24	10.3500	10.3500	10.0500	10.0500	-1.471%	68	1,060	-20.896%
2026-08-21	9.9600	10.2000	9.9600	10.2000	+16.173%	39	1,067	-22.059%
2026-08-19	8.6000	8.7800	8.6000	8.7800	+5.783%	4	1,064	-9.453%
2026-08-18	8.4000	8.4000	8.1000	8.3000	-1.425%	210	1,066	-4.217%
2026-08-17	8.6500	8.6500	8.4200	8.4200	-7.064%	24	1,052	-5.582%
2026-08-14	9.2000	9.2000	9.0000	9.0600	-1.522%	52	1,029	-12.252%
2026-08-12	9.2000	9.2000	9.2000	9.2000	-5.155%	1	1,021	-13.587%
2026-08-10	9.7000	9.7000	9.7000	9.7000	+1.571%	3	1,022	-18.041%
2026-08-07	9.3000	9.5500	9.3000	9.5500	+3.243%	2	1,019	-16.754%
2026-08-05	9.0000	9.2500	9.0000	9.2500	-0.538%	2	1,017	-14.054%
2026-08-03	9.2000	9.4500	9.2000	9.3000	-2.105%	23	1,015	-14.516%
2026-07-31	9.9000	9.9000	9.0700	9.5000	-6.404%	31	1,006	-16.316%
2026-07-30	10.3500	10.3500	10.1500	10.1500	-1.456%	12	978	-21.675%
2026-07-27	10.4500	10.4500	10.3000	10.3000	+0.684%	2	966	-22.816%
2026-07-24	10.0600	10.2300	10.0600	10.2300	-0.680%	3	964	-22.287%
2026-07-23	10.5000	10.5000	10.3000	10.3000	-6.787%	3	962	-22.816%
2026-07-20	11.2000	11.2000	11.0500	11.0500	-0.450%	2	959	-28.054%
2026-07-17	10.5000	11.1500	10.5000	11.1000	+5.714%	31	959	-28.378%
2026-07-16	11.0500	11.0500	10.5000	10.5000	-14.286%	2	959	-24.286%
2026-07-15	12.0000	12.2500	12.0000	12.2500	+13.216%	15	958	-35.102%
2026-07-14	11.0500	11.0500	10.8200	10.8200	-5.254%	4	959	-26.525%
2026-07-10	11.9300	11.9300	11.4200	11.4200	-0.696%	19	961	-30.385%
2026-07-09	11.7000	11.7000	11.5000	11.5000	+11.111%	3	942	-30.870%
2026-07-08	10.0000	10.3500	10.0000	10.3500	-0.481%	5	942	-23.188%
2026-07-07	12.7500	12.7500	10.4000	10.4000	-22.963%	18	938	-23.558%
2026-07-06	13.3000	13.7200	13.2000	13.5000	+10.384%	65	920	-41.111%
2026-07-02	11.9500	12.7700	11.9500	12.2300	+10.679%	14	914	-34.996%
2026-07-01	10.8000	11.3500	10.8000	11.0500	-1.690%	238	914	-28.054%
2026-06-30	11.0000	11.3000	10.9300	11.2400	+8.390%	40	990	-29.270%
2026-06-29	9.7000	10.5000	9.7000	10.3700	+10.909%	14	960	-23.337%
2026-06-26	9.3500	9.3500	9.3500	9.3500	+10.913%	1	970	-14.973%
2026-06-25	8.6000	8.6000	8.4000	8.4300	-0.472%	4	970	-5.694%
2026-06-24	8.4700	8.4700	8.4700	8.4700	-11.216%	2	971	-6.139%
2026-06-23	9.0000	9.5400	9.0000	9.5400	-1.140%	47	969	-16.667%
2026-06-22	9.9000	9.9000	9.6500	9.6500	-3.500%	38	925	-17.617%
2026-06-18	10.2500	10.4000	10.0000	10.0000	-4.306%	26	967	-20.500%
2026-06-17	10.5000	10.5000	10.4500	10.4500	+6.633%	26	967	-23.923%
2026-06-16	9.7400	9.8700	9.6800	9.8000	-6.489%	79	967	-18.878%
2026-06-15	10.3200	10.6700	10.3200	10.4800	-1.132%	10	911	-24.141%
2026-06-12	10.0000	10.6000	10.0000	10.6000	+14.471%	17	911	-25.000%
2026-06-11	9.2500	9.2600	9.2000	9.2600	-2.526%	9	911	-14.147%
2026-06-10	9.3000	9.5000	9.3000	9.5000	-3.455%	2	912	-16.316%
2026-06-09	9.6000	9.8400	8.1000	9.8400	-9.973%	13	913	-19.207%
2026-06-08	10.9300	10.9300	10.9300	10.9300	+7.157%	1	917	-27.264%
2026-06-05	11.1200	11.1200	10.2000	10.2000	-13.559%	55	917	-22.059%
2026-06-04	11.8000	12.2100	11.8000	11.8000	+1.288%	9	934	-32.627%
2026-06-03	11.8000	12.0000	11.5900	11.6500	+5.717%	67	940	-31.760%
2026-06-02	10.6900	11.3500	10.6900	11.0200	+2.512%	87	954	-27.858%
2026-06-01	11.0000	11.0000	10.3500	10.7500	+6.436%	67	962	-26.047%
2026-05-29	9.3200	10.2500	9.3200	10.1000	+10.624%	87	961	-21.287%
2026-05-28	9.1000	9.2500	8.9400	9.1300	+4.943%	73	1,035	-12.924%
2026-05-27	8.7500	8.7500	8.7000	8.7000	+2.353%	39	994	-8.621%
2026-05-26	8.6000	8.6300	8.5000	8.5000	+3.659%	8	997	-6.471%
2026-05-22	8.4000	8.7000	8.2000	8.2000	-2.381%	6	993	-3.049%
2026-05-21	7.9500	8.4000	7.9500	8.4000	+9.804%	91	995	-5.357%
2026-05-20	7.2000	7.9000	7.2000	7.6500	+6.250%	9	995	+3.922%
2026-05-19	7.6000	8.0000	7.0000	7.2000	-3.743%	62	985	+10.417%
2026-05-18	7.6000	7.7600	7.0500	7.4800	-6.500%	105	985	+6.283%
2026-05-15	8.1500	8.1500	7.9000	8.0000	-7.300%	35	985	-0.625%
2026-05-14	8.9000	8.9000	8.6300	8.6300	+7.205%	2	957	-7.879%
2026-05-12	8.7500	8.7500	7.9500	8.0500	-1.949%	18	955	-1.242%
2026-05-11	8.1500	8.2500	8.0800	8.2100	-0.122%	26	955	-3.167%
2026-05-08	8.1000	8.2200	7.9500	8.2200	-0.844%	17	939	-3.285%
2026-05-07	8.3000	8.3000	8.2900	8.2900	-2.241%	12	941	-4.101%
2026-05-06	8.6600	8.6600	8.4000	8.4800	-1.395%	24	940	-6.250%
2026-05-05	8.7500	8.9000	8.6000	8.6000	-1.826%	24	941	-7.558%
2026-05-04	8.6000	8.7600	8.6000	8.7600	-5.297%	25	920	-9.247%
2026-05-01	9.4000	9.6100	8.9500	9.2500	-7.500%	56	873	-14.054%
2026-04-30	10.0000	10.0000	10.0000	10.0000	+1.523%	20	873	-20.500%
2026-04-29	9.8500	9.8500	9.8500	9.8500	-6.190%	1	893	-19.289%
2026-04-27	10.5000	10.5000	10.5000	10.5000	+0.478%	10	894	-24.286%
2026-04-24	10.4000	10.4500	10.4000	10.4500	-5.000%	21	894	-23.923%
2026-04-23	11.0000	11.0000	11.0000	11.0000	-4.348%	10	873	-27.727%
2026-04-22	11.3000	11.5000	11.3000	11.5000	+4.545%	2	863	-30.870%
2026-04-21	11.1000	11.2000	10.7000	11.0000	-1.786%	32	845	-27.727%
2026-04-17	11.2000	11.2000	11.2000	11.2000	+3.704%	1	845	-29.018%
2026-04-16	10.2000	10.8000	10.1000	10.8000	+7.356%	33	844	-26.389%
2026-04-15	10.0600	10.0600	10.0600	10.0600	-3.269%	1	831	-20.974%
2026-04-14	10.4000	10.4000	10.4000	10.4000	+8.901%	6	831	-23.558%
2026-04-13	9.5500	9.5500	9.5500	9.5500	-2.551%	1	828	-16.754%
2026-04-10	9.8000	9.8000	9.8000	9.8000	+6.176%	1	827	-18.878%
2026-04-09	9.2300	9.2300	9.2300	9.2300	+2.556%	10	826	-13.868%
2026-04-08	9.0000	9.0000	9.0000	9.0000	+2.740%	5	816	-11.667%
2026-04-07	8.7600	8.7600	8.7600	8.7600	-6.809%	3	821	-9.247%
2026-04-06	9.4000	9.4000	9.3000	9.4000	0.000%	18	821	-15.426%
2026-04-01	9.5000	9.5000	9.4000	9.4000	+1.622%	2	816	-15.426%
2026-03-31	9.0500	9.2500	9.0500	9.2500	+7.558%	3	816	-14.054%
2026-03-30	9.0000	9.0000	8.6000	8.6000	-6.011%	30	815	-7.558%
2026-03-27	9.2100	9.2500	9.1500	9.1500	-1.719%	12	805	-13.115%
2026-03-26	9.5600	9.5600	9.3100	9.3100	-7.363%	65	794	-14.608%
2026-03-24	9.8500	10.0500	9.8200	10.0500	+0.500%	29	794	-20.896%
2026-03-23	10.2500	10.2500	10.0000	10.0000	+8.696%	24	808	-20.500%
2026-03-20	10.0000	10.0000	9.2000	9.2000	-10.244%	57	824	-13.587%
2026-03-19	10.9000	11.0000	9.9000	10.2500	+5.670%	59	798	-22.439%
2026-03-18	10.0000	10.5000	9.7000	9.7000	-2.513%	15	798	-18.041%
2026-03-17	9.8500	10.1000	9.8000	9.9500	+5.291%	5	799	-20.101%
2026-03-16	9.4500	9.5000	8.9000	9.4500	-0.526%	31	799	-15.873%
2026-03-13	9.5000	9.8000	9.5000	9.5000	0.000%	16	810	-16.316%
2026-03-12	10.8000	10.8000	9.5000	9.5000	-8.654%	14	798	-16.316%
2026-03-11	10.7000	10.7000	10.4000	10.4000	-2.804%	4	793	-23.558%
2026-03-10	10.9000	11.3500	10.7000	10.7000	+9.744%	21	793	-25.701%
2026-03-09	9.8500	9.8500	9.5000	9.7500	+0.103%	34	802	-18.462%
2026-03-06	9.6700	9.7400	9.6700	9.7400	+5.870%	4	802	-18.378%
2026-03-05	9.1500	9.4000	9.1500	9.2000	0.000%	15	801	-13.587%
2026-03-04	9.5000	9.5000	9.2000	9.2000	-4.266%	4	801	-13.587%
2026-03-03	9.0000	9.6100	9.0000	9.6100	+2.017%	38	800	-17.274%
2026-02-27	9.6500	9.6500	9.2000	9.4200	-4.365%	16	776	-15.605%
2026-02-26	9.7000	9.8500	9.4500	9.8500	+3.684%	37	781	-19.289%
2026-02-25	9.5500	10.0000	9.5000	9.5000	+2.151%	14	804	-16.316%
2026-02-24	9.3500	9.6500	9.3000	9.3000	-0.535%	36	804	-14.516%
2026-02-23	9.3500	9.3500	9.3500	9.3500	-5.556%	1	834	-14.973%
2026-02-20	9.9000	9.9000	9.9000	9.9000	+3.556%	3	834	-19.697%
2026-02-19	10.0000	10.0000	9.3900	9.5600	-8.077%	15	831	-16.841%
2026-02-18	10.9000	10.9000	10.4000	10.4000	-3.704%	3	826	-23.558%
2026-02-17	12.0000	12.0000	10.8000	10.8000	-11.475%	4	826	-26.389%
2026-02-13	11.0000	12.4000	10.9000	12.2000	+43.529%	36	830	-34.836%
2026-02-12	9.1000	9.2000	8.5000	8.5000	-3.955%	29	830	-6.471%
2026-02-11	9.4000	9.4000	8.8500	8.8500	-5.851%	7	824	-10.169%
2026-02-10	9.3000	9.8000	9.3000	9.4000	+2.174%	27	820	-15.426%
2026-02-09	9.0500	9.4000	9.0500	9.2000	0.000%	26	817	-13.587%
2026-02-06	8.5000	9.3000	8.5000	9.2000	+13.022%	21	809	-13.587%
2026-02-05	8.7000	8.7000	8.1400	8.1400	-4.795%	68	788	-2.334%
2026-02-04	8.6000	8.6000	8.5500	8.5500	+1.183%	2	722	-7.018%
2026-02-03	8.9000	9.1500	8.4500	8.4500	-4.842%	385	720	-5.917%
2026-02-02	9.0000	9.1000	8.8000	8.8800	-2.418%	441	867	-10.473%
2026-01-30	9.0000	9.1000	8.8000	9.1000	-5.208%	412	669	-12.637%
2026-01-29	9.5000	9.8000	9.2300	9.6000	-0.312%	496	508	-17.188%
2026-01-28	9.5500	10.0200	9.4500	9.6300	+2.338%	60	309	-17.445%
2026-01-27	9.7500	9.7500	9.2000	9.4100	-4.949%	208	253	-15.515%
2026-01-26	9.9000	9.9000	9.9000	9.9000	-9.589%	2	46	-19.697%
2026-01-22	10.7000	10.9500	10.7000	10.9500	+3.302%	7	44	-27.397%
2026-01-21	10.6000	10.6000	10.6000	10.6000	+1.923%	1	43	-25.000%
2026-01-20	10.5000	10.5000	10.4000	10.4000	-11.864%	19	42	-23.558%
2026-01-16	11.0200	11.8000	11.0200	11.8000	+3.691%	2	28	-32.627%
2026-01-14	11.3800	11.3800	11.3800	11.3800	-12.596%	3	28	-30.141%
2026-01-09	13.0800	13.0800	13.0000	13.0200	-7.528%	6	28	-38.940%
2026-01-08	14.2000	14.2000	14.0000	14.0800	+2.475%	40	28	-43.537%
2026-01-07	13.7400	13.7400	13.7400	13.7400	0.000%	10	10	-42.140%