Dark

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

EOD

Jul 23, 2026

10.30-6.787%(-0.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.5000	10.5000	10.3000	10.3000	-6.787%	3	962	0.000%
2026-07-20	11.2000	11.2000	11.0500	11.0500	-0.450%	2	959	-6.787%
2026-07-17	10.5000	11.1500	10.5000	11.1000	+5.714%	31	959	-7.207%
2026-07-16	11.0500	11.0500	10.5000	10.5000	-14.286%	2	959	-1.905%
2026-07-15	12.0000	12.2500	12.0000	12.2500	+13.216%	15	958	-15.918%
2026-07-14	11.0500	11.0500	10.8200	10.8200	-5.254%	4	959	-4.806%
2026-07-10	11.9300	11.9300	11.4200	11.4200	-0.696%	19	961	-9.807%
2026-07-09	11.7000	11.7000	11.5000	11.5000	+11.111%	3	942	-10.435%
2026-07-08	10.0000	10.3500	10.0000	10.3500	-0.481%	5	942	-0.483%
2026-07-07	12.7500	12.7500	10.4000	10.4000	-22.963%	18	938	-0.962%
2026-07-06	13.3000	13.7200	13.2000	13.5000	+10.384%	65	920	-23.704%
2026-07-02	11.9500	12.7700	11.9500	12.2300	+10.679%	14	914	-15.781%
2026-07-01	10.8000	11.3500	10.8000	11.0500	-1.690%	238	914	-6.787%
2026-06-30	11.0000	11.3000	10.9300	11.2400	+8.390%	40	990	-8.363%
2026-06-29	9.7000	10.5000	9.7000	10.3700	+10.909%	14	960	-0.675%
2026-06-26	9.3500	9.3500	9.3500	9.3500	+10.913%	1	970	+10.160%
2026-06-25	8.6000	8.6000	8.4000	8.4300	-0.472%	4	970	+22.183%
2026-06-24	8.4700	8.4700	8.4700	8.4700	-11.216%	2	971	+21.606%
2026-06-23	9.0000	9.5400	9.0000	9.5400	-1.140%	47	969	+7.966%
2026-06-22	9.9000	9.9000	9.6500	9.6500	-3.500%	38	925	+6.736%
2026-06-18	10.2500	10.4000	10.0000	10.0000	-4.306%	26	967	+3.000%
2026-06-17	10.5000	10.5000	10.4500	10.4500	+6.633%	26	967	-1.435%
2026-06-16	9.7400	9.8700	9.6800	9.8000	-6.489%	79	967	+5.102%
2026-06-15	10.3200	10.6700	10.3200	10.4800	-1.132%	10	911	-1.718%
2026-06-12	10.0000	10.6000	10.0000	10.6000	+14.471%	17	911	-2.830%
2026-06-11	9.2500	9.2600	9.2000	9.2600	-2.526%	9	911	+11.231%
2026-06-10	9.3000	9.5000	9.3000	9.5000	-3.455%	2	912	+8.421%
2026-06-09	9.6000	9.8400	8.1000	9.8400	-9.973%	13	913	+4.675%
2026-06-08	10.9300	10.9300	10.9300	10.9300	+7.157%	1	917	-5.764%
2026-06-05	11.1200	11.1200	10.2000	10.2000	-13.559%	55	917	+0.980%
2026-06-04	11.8000	12.2100	11.8000	11.8000	+1.288%	9	934	-12.712%
2026-06-03	11.8000	12.0000	11.5900	11.6500	+5.717%	67	940	-11.588%
2026-06-02	10.6900	11.3500	10.6900	11.0200	+2.512%	87	954	-6.534%
2026-06-01	11.0000	11.0000	10.3500	10.7500	+6.436%	67	962	-4.186%
2026-05-29	9.3200	10.2500	9.3200	10.1000	+10.624%	87	961	+1.980%
2026-05-28	9.1000	9.2500	8.9400	9.1300	+4.943%	73	1,035	+12.815%
2026-05-27	8.7500	8.7500	8.7000	8.7000	+2.353%	39	994	+18.391%
2026-05-26	8.6000	8.6300	8.5000	8.5000	+3.659%	8	997	+21.176%
2026-05-22	8.4000	8.7000	8.2000	8.2000	-2.381%	6	993	+25.610%
2026-05-21	7.9500	8.4000	7.9500	8.4000	+9.804%	91	995	+22.619%
2026-05-20	7.2000	7.9000	7.2000	7.6500	+6.250%	9	995	+34.641%
2026-05-19	7.6000	8.0000	7.0000	7.2000	-3.743%	62	985	+43.056%
2026-05-18	7.6000	7.7600	7.0500	7.4800	-6.500%	105	985	+37.701%
2026-05-15	8.1500	8.1500	7.9000	8.0000	-7.300%	35	985	+28.750%
2026-05-14	8.9000	8.9000	8.6300	8.6300	+7.205%	2	957	+19.351%
2026-05-12	8.7500	8.7500	7.9500	8.0500	-1.949%	18	955	+27.950%
2026-05-11	8.1500	8.2500	8.0800	8.2100	-0.122%	26	955	+25.457%
2026-05-08	8.1000	8.2200	7.9500	8.2200	-0.844%	17	939	+25.304%
2026-05-07	8.3000	8.3000	8.2900	8.2900	-2.241%	12	941	+24.246%
2026-05-06	8.6600	8.6600	8.4000	8.4800	-1.395%	24	940	+21.462%
2026-05-05	8.7500	8.9000	8.6000	8.6000	-1.826%	24	941	+19.767%
2026-05-04	8.6000	8.7600	8.6000	8.7600	-5.297%	25	920	+17.580%
2026-05-01	9.4000	9.6100	8.9500	9.2500	-7.500%	56	873	+11.351%
2026-04-30	10.0000	10.0000	10.0000	10.0000	+1.523%	20	873	+3.000%
2026-04-29	9.8500	9.8500	9.8500	9.8500	-6.190%	1	893	+4.569%
2026-04-27	10.5000	10.5000	10.5000	10.5000	+0.478%	10	894	-1.905%
2026-04-24	10.4000	10.4500	10.4000	10.4500	-5.000%	21	894	-1.435%
2026-04-23	11.0000	11.0000	11.0000	11.0000	-4.348%	10	873	-6.364%
2026-04-22	11.3000	11.5000	11.3000	11.5000	+4.545%	2	863	-10.435%
2026-04-21	11.1000	11.2000	10.7000	11.0000	-1.786%	32	845	-6.364%
2026-04-17	11.2000	11.2000	11.2000	11.2000	+3.704%	1	845	-8.036%
2026-04-16	10.2000	10.8000	10.1000	10.8000	+7.356%	33	844	-4.630%
2026-04-15	10.0600	10.0600	10.0600	10.0600	-3.269%	1	831	+2.386%
2026-04-14	10.4000	10.4000	10.4000	10.4000	+8.901%	6	831	-0.962%
2026-04-13	9.5500	9.5500	9.5500	9.5500	-2.551%	1	828	+7.853%
2026-04-10	9.8000	9.8000	9.8000	9.8000	+6.176%	1	827	+5.102%
2026-04-09	9.2300	9.2300	9.2300	9.2300	+2.556%	10	826	+11.593%
2026-04-08	9.0000	9.0000	9.0000	9.0000	+2.740%	5	816	+14.444%
2026-04-07	8.7600	8.7600	8.7600	8.7600	-6.809%	3	821	+17.580%
2026-04-06	9.4000	9.4000	9.3000	9.4000	0.000%	18	821	+9.574%
2026-04-01	9.5000	9.5000	9.4000	9.4000	+1.622%	2	816	+9.574%
2026-03-31	9.0500	9.2500	9.0500	9.2500	+7.558%	3	816	+11.351%
2026-03-30	9.0000	9.0000	8.6000	8.6000	-6.011%	30	815	+19.767%
2026-03-27	9.2100	9.2500	9.1500	9.1500	-1.719%	12	805	+12.568%
2026-03-26	9.5600	9.5600	9.3100	9.3100	-7.363%	65	794	+10.634%
2026-03-24	9.8500	10.0500	9.8200	10.0500	+0.500%	29	794	+2.488%
2026-03-23	10.2500	10.2500	10.0000	10.0000	+8.696%	24	808	+3.000%
2026-03-20	10.0000	10.0000	9.2000	9.2000	-10.244%	57	824	+11.957%
2026-03-19	10.9000	11.0000	9.9000	10.2500	+5.670%	59	798	+0.488%
2026-03-18	10.0000	10.5000	9.7000	9.7000	-2.513%	15	798	+6.186%
2026-03-17	9.8500	10.1000	9.8000	9.9500	+5.291%	5	799	+3.518%
2026-03-16	9.4500	9.5000	8.9000	9.4500	-0.526%	31	799	+8.995%
2026-03-13	9.5000	9.8000	9.5000	9.5000	0.000%	16	810	+8.421%
2026-03-12	10.8000	10.8000	9.5000	9.5000	-8.654%	14	798	+8.421%
2026-03-11	10.7000	10.7000	10.4000	10.4000	-2.804%	4	793	-0.962%
2026-03-10	10.9000	11.3500	10.7000	10.7000	+9.744%	21	793	-3.738%
2026-03-09	9.8500	9.8500	9.5000	9.7500	+0.103%	34	802	+5.641%
2026-03-06	9.6700	9.7400	9.6700	9.7400	+5.870%	4	802	+5.749%
2026-03-05	9.1500	9.4000	9.1500	9.2000	0.000%	15	801	+11.957%
2026-03-04	9.5000	9.5000	9.2000	9.2000	-4.266%	4	801	+11.957%
2026-03-03	9.0000	9.6100	9.0000	9.6100	+2.017%	38	800	+7.180%
2026-02-27	9.6500	9.6500	9.2000	9.4200	-4.365%	16	776	+9.342%
2026-02-26	9.7000	9.8500	9.4500	9.8500	+3.684%	37	781	+4.569%
2026-02-25	9.5500	10.0000	9.5000	9.5000	+2.151%	14	804	+8.421%
2026-02-24	9.3500	9.6500	9.3000	9.3000	-0.535%	36	804	+10.753%
2026-02-23	9.3500	9.3500	9.3500	9.3500	-5.556%	1	834	+10.160%
2026-02-20	9.9000	9.9000	9.9000	9.9000	+3.556%	3	834	+4.040%
2026-02-19	10.0000	10.0000	9.3900	9.5600	-8.077%	15	831	+7.741%
2026-02-18	10.9000	10.9000	10.4000	10.4000	-3.704%	3	826	-0.962%
2026-02-17	12.0000	12.0000	10.8000	10.8000	-11.475%	4	826	-4.630%
2026-02-13	11.0000	12.4000	10.9000	12.2000	+43.529%	36	830	-15.574%
2026-02-12	9.1000	9.2000	8.5000	8.5000	-3.955%	29	830	+21.176%
2026-02-11	9.4000	9.4000	8.8500	8.8500	-5.851%	7	824	+16.384%
2026-02-10	9.3000	9.8000	9.3000	9.4000	+2.174%	27	820	+9.574%
2026-02-09	9.0500	9.4000	9.0500	9.2000	0.000%	26	817	+11.957%
2026-02-06	8.5000	9.3000	8.5000	9.2000	+13.022%	21	809	+11.957%
2026-02-05	8.7000	8.7000	8.1400	8.1400	-4.795%	68	788	+26.536%
2026-02-04	8.6000	8.6000	8.5500	8.5500	+1.183%	2	722	+20.468%
2026-02-03	8.9000	9.1500	8.4500	8.4500	-4.842%	385	720	+21.893%
2026-02-02	9.0000	9.1000	8.8000	8.8800	-2.418%	441	867	+15.991%
2026-01-30	9.0000	9.1000	8.8000	9.1000	-5.208%	412	669	+13.187%
2026-01-29	9.5000	9.8000	9.2300	9.6000	-0.312%	496	508	+7.292%
2026-01-28	9.5500	10.0200	9.4500	9.6300	+2.338%	60	309	+6.957%
2026-01-27	9.7500	9.7500	9.2000	9.4100	-4.949%	208	253	+9.458%
2026-01-26	9.9000	9.9000	9.9000	9.9000	-9.589%	2	46	+4.040%
2026-01-22	10.7000	10.9500	10.7000	10.9500	+3.302%	7	44	-5.936%
2026-01-21	10.6000	10.6000	10.6000	10.6000	+1.923%	1	43	-2.830%
2026-01-20	10.5000	10.5000	10.4000	10.4000	-11.864%	19	42	-0.962%
2026-01-16	11.0200	11.8000	11.0200	11.8000	+3.691%	2	28	-12.712%
2026-01-14	11.3800	11.3800	11.3800	11.3800	-12.596%	3	28	-9.490%
2026-01-09	13.0800	13.0800	13.0000	13.0200	-7.528%	6	28	-20.891%
2026-01-08	14.2000	14.2000	14.0000	14.0800	+2.475%	40	28	-26.847%
2026-01-07	13.7400	13.7400	13.7400	13.7400	0.000%	10	10	-25.036%