Dark

RIVN20281215C13
RIVN Dec 15 2028 13.00 Call (RIVN281215C00013000)
option OPRA

EOD

Oct 1, 2026

6.78-2.446%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.7800	6.7800	6.7800	6.7800	-2.446%	1	1,418	0.000%
2026-09-29	6.7000	6.9500	6.7000	6.9500	0.000%	2	1,417	-2.446%
2026-09-28	6.9500	6.9500	6.9500	6.9500	-1.697%	1	1,415	-2.446%
2026-09-24	7.0000	7.0700	7.0000	7.0700	+3.212%	2	1,415	-4.102%
2026-09-23	6.8500	6.8500	6.8500	6.8500	-3.521%	2	1,413	-1.022%
2026-09-22	7.0700	7.1200	7.0700	7.1000	-2.069%	6	1,413	-4.507%
2026-09-21	7.2000	7.2500	7.2000	7.2500	+4.317%	10	1,411	-6.483%
2026-09-18	7.2000	7.2000	6.9500	6.9500	-10.323%	22	1,411	-2.446%
2026-09-17	7.7500	7.7500	7.7500	7.7500	+9.155%	2	1,390	-12.516%
2026-09-16	7.4000	8.0100	7.1000	7.1000	-8.387%	13	1,392	-4.507%
2026-09-15	7.7500	7.7500	7.7500	7.7500	-2.023%	12	1,386	-12.516%
2026-09-10	7.9500	7.9500	7.9100	7.9100	-3.537%	6	1,380	-14.286%
2026-09-09	8.2000	8.2000	8.2000	8.2000	0.000%	1	1,374	-17.317%
2026-09-08	8.2000	8.2000	8.2000	8.2000	+3.797%	10	1,373	-17.317%
2026-09-03	7.8000	7.9000	7.8000	7.9000	-3.305%	4	1,363	-14.177%
2026-08-31	8.3500	8.3500	8.1700	8.1700	+2.767%	19	1,359	-17.013%
2026-08-28	8.3500	8.3500	7.8000	7.9500	-2.454%	7	1,351	-14.717%
2026-08-26	8.1500	8.1500	8.1000	8.1500	-7.386%	75	1,346	-16.810%
2026-08-24	8.8000	8.9500	8.8000	8.8000	-3.825%	162	1,359	-22.955%
2026-08-21	8.5000	9.1500	8.5000	9.1500	+13.665%	424	1,371	-25.902%
2026-08-20	8.0000	8.0500	8.0000	8.0500	+1.899%	100	1,546	-15.776%
2026-08-19	7.5000	7.9000	7.4900	7.9000	+12.216%	85	1,546	-14.177%
2026-08-18	6.9000	7.0400	6.9000	7.0400	-1.538%	13	1,462	-3.693%
2026-08-17	7.3000	7.3000	7.1500	7.1500	-7.742%	332	1,462	-5.175%
2026-08-14	7.9500	7.9500	7.7000	7.7500	-8.284%	315	1,254	-12.516%
2026-08-12	8.4500	8.4500	8.4500	8.4500	+0.356%	4	1,113	-19.763%
2026-08-11	8.4200	8.4200	8.4200	8.4200	-1.520%	1	1,109	-19.477%
2026-08-10	8.8000	8.8000	8.5500	8.5500	+5.556%	7	1,108	-20.702%
2026-08-06	8.1000	8.1000	8.1000	8.1000	+2.402%	2	1,101	-16.296%
2026-08-05	7.9000	7.9100	7.9000	7.9100	-4.121%	2	1,101	-14.286%
2026-08-04	8.2100	8.2500	8.2100	8.2500	+1.852%	22	1,100	-17.818%
2026-08-03	8.1000	8.1000	8.1000	8.1000	+2.792%	2	1,118	-16.296%
2026-07-31	7.9400	7.9400	7.7700	7.8800	-11.955%	35	1,116	-13.959%
2026-07-30	8.9500	8.9500	8.9500	8.9500	-0.556%	10	1,109	-24.246%
2026-07-29	9.0000	9.0000	9.0000	9.0000	+1.580%	50	1,099	-24.667%
2026-07-27	8.8600	8.8600	8.8600	8.8600	-1.883%	1	1,099	-23.476%
2026-07-24	9.0300	9.0300	9.0300	9.0300	-4.947%	1	1,099	-24.917%
2026-07-22	9.5000	9.5000	9.5000	9.5000	+4.396%	2	1,100	-28.632%
2026-07-16	9.1000	9.1000	9.1000	9.1000	-10.784%	1	1,102	-25.495%
2026-07-15	10.2000	10.2000	10.2000	10.2000	+4.082%	3	1,103	-33.529%
2026-07-13	10.0000	10.0000	9.8000	9.8000	-3.922%	26	1,106	-30.816%
2026-07-10	10.5000	10.5000	10.2000	10.2000	+0.196%	23	1,080	-33.529%
2026-07-09	9.0500	10.1800	9.0500	10.1800	+10.054%	2	1,060	-33.399%
2026-07-08	8.7500	9.2500	8.6500	9.2500	+3.933%	54	1,062	-26.703%
2026-07-07	10.0000	10.0000	8.9000	8.9000	-24.895%	121	1,010	-23.820%
2026-07-06	11.8700	11.8700	11.8500	11.8500	+9.418%	3	945	-42.785%
2026-07-02	10.4400	11.5300	10.2000	10.8300	+19.011%	153	988	-37.396%
2026-06-30	9.1000	9.1000	9.1000	9.1000	+0.664%	2	988	-25.495%
2026-06-29	8.7600	9.0400	8.7600	9.0400	+18.170%	3	988	-25.000%
2026-06-25	7.4000	7.6500	7.3200	7.6500	-2.174%	18	986	-11.373%
2026-06-24	7.8200	7.8200	7.8200	7.8200	-1.013%	1	973	-13.299%
2026-06-23	7.9000	7.9000	7.9000	7.9000	-12.707%	4	972	-14.177%
2026-06-22	8.2000	9.1700	8.2000	9.0500	+2.958%	71	972	-25.083%
2026-06-18	8.8000	9.0500	8.7500	8.7900	-4.457%	35	966	-22.867%
2026-06-17	8.9000	9.2000	8.9000	9.2000	+6.977%	50	966	-26.304%
2026-06-16	8.6500	8.7000	8.6000	8.6000	-6.522%	32	966	-21.163%
2026-06-15	9.2000	9.2000	9.2000	9.2000	+11.515%	18	967	-26.304%
2026-06-12	8.2000	8.7700	8.2000	8.2500	+0.733%	4	967	-17.818%
2026-06-11	7.7500	8.2000	7.7500	8.1900	+3.540%	31	967	-17.216%
2026-06-10	8.1000	9.0000	7.9100	7.9100	-11.620%	21	954	-14.286%
2026-06-09	8.9500	8.9500	8.9500	8.9500	-0.334%	1	955	-24.246%
2026-06-05	10.2000	10.2000	8.9500	8.9800	-15.283%	114	954	-24.499%
2026-06-04	10.6400	10.9500	10.5000	10.6000	-1.761%	120	1,052	-36.038%
2026-06-03	10.0000	10.7900	10.0000	10.7900	+8.990%	142	1,021	-37.164%
2026-06-02	9.6500	10.2700	9.4100	9.9000	+2.804%	51	1,021	-31.515%
2026-06-01	9.1500	9.6300	9.1200	9.6300	+5.824%	23	1,032	-29.595%
2026-05-29	8.0500	9.1000	8.0500	9.1000	+12.346%	5	1,055	-25.495%
2026-05-28	7.8000	8.1000	7.8000	8.1000	+5.195%	148	1,055	-16.296%
2026-05-27	7.5000	7.7000	7.5000	7.7000	+4.195%	6	968	-11.948%
2026-05-26	7.8000	7.8000	7.3900	7.3900	-1.467%	32	974	-8.254%
2026-05-22	7.5000	7.5000	7.5000	7.5000	+3.022%	5	979	-9.600%
2026-05-21	7.2500	7.2800	7.1500	7.2800	+8.172%	132	977	-6.868%
2026-05-20	6.5000	6.7300	6.4000	6.7300	+9.967%	49	977	+0.743%
2026-05-19	6.0400	6.2600	5.9200	6.1200	-5.116%	106	784	+10.784%
2026-05-18	6.4100	6.5000	6.3200	6.4500	-7.857%	153	784	+5.116%
2026-05-15	6.9400	7.0800	6.8800	7.0000	-5.405%	21	784	-3.143%
2026-05-14	7.9000	7.9000	7.3200	7.4000	+2.069%	10	740	-8.378%
2026-05-13	7.0000	7.4000	7.0000	7.2500	+5.839%	15	733	-6.483%
2026-05-12	7.2000	7.2000	6.1500	6.8500	-2.143%	18	733	-1.022%
2026-05-11	7.0000	7.1500	6.9900	7.0000	-0.568%	34	733	-3.143%
2026-05-08	7.2000	7.2000	6.8000	7.0400	+0.571%	87	695	-3.693%
2026-05-07	7.6000	7.6000	7.0000	7.0000	-4.110%	6	610	-3.143%
2026-05-06	7.4000	7.5500	7.2000	7.3000	-2.667%	37	606	-7.123%
2026-05-05	7.4200	7.5000	7.3300	7.5000	+0.134%	41	589	-9.600%
2026-05-04	7.6200	7.6500	7.3500	7.4900	-6.375%	67	560	-9.479%
2026-05-01	8.0000	8.4500	8.0000	8.0000	-13.978%	18	501	-15.250%
2026-04-30	8.6500	9.3000	8.6500	9.3000	+8.772%	5	501	-27.097%
2026-04-29	8.5500	8.5500	8.5500	8.5500	-7.667%	2	499	-20.702%
2026-04-27	9.1700	9.2600	9.1700	9.2600	+1.758%	21	497	-26.782%
2026-04-24	9.1000	9.1000	9.1000	9.1000	-3.704%	1	477	-25.495%
2026-04-21	9.5200	9.8500	9.4500	9.4500	-0.526%	22	460	-28.254%
2026-04-20	9.5000	9.5000	9.5000	9.5000	-2.364%	1	460	-28.632%
2026-04-17	11.0000	11.0000	9.7300	9.7300	+2.963%	2	460	-30.319%
2026-04-16	9.4500	9.4500	9.4500	9.4500	+5.587%	1	461	-28.254%
2026-04-15	9.0000	9.0000	8.9000	8.9500	+8.485%	171	461	-24.246%
2026-04-10	8.2500	8.2500	8.2500	8.2500	+5.769%	8	298	-17.818%
2026-04-07	7.8700	7.8700	7.8000	7.8000	-7.143%	17	298	-13.077%
2026-04-06	8.2500	8.4000	8.2500	8.4000	+1.818%	2	299	-19.286%
2026-04-01	8.3200	8.3200	8.2500	8.2500	+3.125%	6	299	-17.818%
2026-03-30	7.9800	8.0000	7.9800	8.0000	-2.676%	4	296	-15.250%
2026-03-27	8.2200	8.2200	8.2200	8.2200	-3.294%	1	295	-17.518%
2026-03-26	8.3500	8.5000	8.3500	8.5000	-7.609%	9	295	-20.235%
2026-03-25	9.3500	9.3500	9.2000	9.2000	+4.545%	9	295	-26.304%
2026-03-23	9.1000	9.1000	8.7500	8.8000	+4.142%	6	295	-22.955%
2026-03-20	8.5300	8.5300	8.4500	8.4500	-4.412%	9	295	-19.763%
2026-03-19	8.8400	8.8400	8.8400	8.8400	+5.238%	6	294	-23.303%
2026-03-18	8.7500	8.7500	8.4000	8.4000	+1.818%	3	290	-19.286%
2026-03-16	8.5000	8.5000	8.0700	8.2500	-13.158%	76	291	-17.818%
2026-03-11	9.7000	9.7000	9.5000	9.5000	+4.972%	8	288	-28.632%
2026-03-09	8.9000	9.0500	8.9000	9.0500	+5.601%	16	289	-25.083%
2026-03-06	8.6000	8.6000	8.5700	8.5700	+8.207%	2	274	-20.887%
2026-03-05	7.9200	7.9200	7.9200	7.9200	-4.000%	1	273	-14.394%
2026-03-03	8.0000	8.4700	8.0000	8.2500	0.000%	11	274	-17.818%
2026-03-02	8.2500	8.2500	8.2500	8.2500	-2.941%	3	272	-17.818%
2026-02-27	8.5000	8.5000	8.5000	8.5000	-1.506%	1	272	-20.235%
2026-02-25	8.6300	8.6300	8.6300	8.6300	+2.738%	25	253	-21.437%
2026-02-20	8.4000	8.4000	8.4000	8.4000	-16.418%	1	253	-19.286%
2026-02-13	10.0000	10.0700	10.0000	10.0500	+28.846%	8	254	-32.537%
2026-02-12	8.0500	8.0500	7.6700	7.8000	-1.141%	8	254	-13.077%
2026-02-11	7.8900	7.8900	7.8900	7.8900	-3.190%	1	246	-14.068%
2026-02-10	8.1500	8.1500	8.1500	8.1500	+1.117%	150	245	-16.810%
2026-02-09	8.6800	8.6800	7.9700	8.0600	+5.085%	10	95	-15.881%
2026-02-06	7.9000	7.9000	7.6700	7.6700	+4.071%	8	89	-11.604%
2026-02-05	7.5000	7.5000	7.3700	7.3700	-4.903%	23	84	-8.005%
2026-02-04	7.7500	7.7500	7.7500	7.7500	+5.442%	10	61	-12.516%
2026-02-03	7.4000	7.4000	7.3500	7.3500	-7.431%	5	51	-7.755%
2026-02-02	8.0000	8.4000	7.7500	7.9400	-4.337%	15	52	-14.610%
2026-01-30	8.3000	8.3000	8.3000	8.3000	-10.270%	22	37	-18.313%
2026-01-22	9.2500	9.2500	9.2500	9.2500	-7.500%	18	30	-26.703%
2026-01-16	10.0000	10.0000	10.0000	10.0000	-3.382%	1	14	-32.200%
2026-01-15	10.3500	10.3500	10.3500	10.3500	+0.976%	1	14	-34.493%
2026-01-14	10.1400	10.4000	10.1400	10.2500	-12.617%	5	13	-33.854%
2026-01-09	11.7300	11.7300	11.7300	11.7300	-8.144%	1	11	-42.199%
2026-01-08	12.7700	12.7700	12.7700	12.7700	-1.769%	1	10	-46.907%
2026-01-07	12.8800	13.0000	12.8800	13.0000	+3.586%	4	10	-47.846%
2026-01-05	13.5000	13.5000	12.5000	12.5500	0.000%	7	7	-45.976%