Dark

RIVN20281215C15
RIVN Dec 15 2028 15.00 Call (RIVN281215C00015000)
option OPRA

EOD

Oct 1, 2026

6.14-0.163%(-0.01)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.0000	6.1400	5.9000	6.1400	-0.163%	62	6,373	0.000%
2026-09-30	6.1000	6.3000	6.1000	6.1500	-2.070%	53	6,313	-0.163%
2026-09-29	5.9500	6.3400	5.9500	6.2800	+0.480%	36	6,313	-2.229%
2026-09-28	6.2000	6.2500	6.0000	6.2500	-3.101%	55	6,315	-1.760%
2026-09-25	6.5000	6.5500	6.4500	6.4500	-2.861%	5	6,339	-4.806%
2026-09-24	6.1300	6.6400	6.1300	6.6400	+6.410%	81	6,338	-7.530%
2026-09-23	6.2000	6.3000	6.1500	6.2400	-1.732%	22	6,341	-1.603%
2026-09-22	6.7500	6.7500	6.3500	6.3500	-3.788%	22	6,337	-3.307%
2026-09-21	6.5000	6.7500	6.5000	6.6000	+4.762%	67	6,338	-6.970%
2026-09-18	6.5000	6.5500	6.2500	6.3000	-6.389%	153	6,365	-2.540%
2026-09-17	7.1500	7.1500	6.7300	6.7300	+4.341%	28	6,383	-8.767%
2026-09-16	6.5500	6.6700	6.2800	6.4500	-5.839%	126	6,407	-4.806%
2026-09-15	6.7500	7.0000	6.6500	6.8500	-3.521%	15	6,505	-10.365%
2026-09-14	7.3900	7.3900	7.1000	7.1000	-2.740%	168	6,504	-13.521%
2026-09-11	7.5000	7.7500	7.3000	7.3000	0.000%	96	6,390	-15.890%
2026-09-10	6.9500	7.5400	6.9500	7.3000	+0.690%	26	6,443	-15.890%
2026-09-09	7.4000	7.6000	7.2500	7.2500	-2.027%	17	6,441	-15.310%
2026-09-08	7.0000	7.4000	6.9500	7.4000	+5.714%	28	6,444	-17.027%
2026-09-04	6.9000	7.0000	6.8500	7.0000	-1.823%	67	6,440	-12.286%
2026-09-03	7.1000	7.1300	7.0500	7.1300	+2.590%	7	6,440	-13.885%
2026-09-02	6.9000	6.9500	6.8000	6.9500	+0.725%	18	6,440	-11.655%
2026-09-01	7.1000	7.1000	6.8500	6.9000	-5.738%	171	6,440	-11.014%
2026-08-31	7.5500	7.5500	7.3200	7.3200	+0.966%	41	6,375	-16.120%
2026-08-28	7.8000	7.8000	7.0500	7.2500	-9.375%	20	6,361	-15.310%
2026-08-27	7.7500	8.0100	7.7500	8.0000	+5.960%	32	6,365	-23.250%
2026-08-26	7.8000	7.8000	7.2500	7.5500	-6.790%	30	6,383	-18.675%
2026-08-24	8.1000	8.1000	8.0000	8.1000	-1.220%	37	6,383	-24.198%
2026-08-21	7.7000	8.2500	7.7000	8.2000	+12.175%	93	6,392	-25.122%
2026-08-20	7.1000	7.4000	7.0000	7.3100	+3.688%	17	6,442	-16.005%
2026-08-19	6.7000	7.1000	6.7000	7.0500	+8.462%	118	6,451	-12.908%
2026-08-18	6.3500	6.5500	6.2000	6.5000	+0.775%	87	6,562	-5.538%
2026-08-17	6.9900	6.9900	6.4000	6.4500	-7.194%	239	6,504	-4.806%
2026-08-14	7.1500	7.1500	6.9500	6.9500	-5.442%	25	6,414	-11.655%
2026-08-13	7.4200	7.4200	7.3500	7.3500	-0.676%	2	6,402	-16.463%
2026-08-12	7.8000	7.8000	7.4000	7.4000	-3.268%	9	6,401	-17.027%
2026-08-11	7.7500	7.8500	7.6000	7.6500	-0.649%	17	6,397	-19.739%
2026-08-10	7.6000	7.7500	7.4500	7.7000	+1.316%	40	6,394	-20.260%
2026-08-07	7.3000	7.6300	7.1500	7.6000	+7.193%	200	6,357	-19.211%
2026-08-06	7.3500	7.4200	7.0900	7.0900	-2.342%	359	6,386	-13.399%
2026-08-05	7.2500	7.3100	7.1900	7.2600	-3.200%	27	6,396	-15.427%
2026-08-04	7.2500	7.6000	7.2500	7.5000	+4.895%	3,446	6,390	-18.133%
2026-08-03	7.2200	7.5500	7.1500	7.1500	-1.786%	1,329	7,457	-14.126%
2026-07-31	8.3000	8.3000	7.1500	7.2800	-14.353%	2,714	7,444	-15.659%
2026-07-30	8.1000	8.6000	8.0000	8.5000	+6.250%	189	6,003	-27.765%
2026-07-29	8.4000	8.4500	7.9500	8.0000	-1.840%	31	5,893	-23.250%
2026-07-28	7.9000	8.2500	7.7000	8.1500	-0.610%	26	5,882	-24.663%
2026-07-27	8.5000	8.5000	8.2000	8.2000	+7.190%	14	5,873	-25.122%
2026-07-24	7.8000	7.8700	7.6000	7.6500	-8.273%	587	5,863	-19.739%
2026-07-23	8.5000	8.5000	8.3000	8.3400	-5.227%	16	5,857	-26.379%
2026-07-22	9.2000	9.2000	8.8000	8.8000	-3.084%	9	5,863	-30.227%
2026-07-21	9.0000	9.0800	9.0000	9.0800	-0.329%	12	5,859	-32.379%
2026-07-20	9.0600	9.1100	8.8500	9.1100	+1.222%	146	5,866	-32.602%
2026-07-17	8.8200	9.0000	8.8200	9.0000	+5.882%	11	5,935	-31.778%
2026-07-16	8.9000	8.9000	8.3500	8.5000	-8.602%	231	5,938	-27.765%
2026-07-15	9.5400	9.5400	9.3000	9.3000	+9.027%	119	5,964	-33.978%
2026-07-14	9.2000	9.2000	8.5300	8.5300	-2.626%	179	6,058	-28.019%
2026-07-13	9.0000	9.0000	8.6500	8.7600	-10.154%	173	5,949	-29.909%
2026-07-10	9.8700	10.1000	9.7400	9.7500	+2.094%	67	6,087	-37.026%
2026-07-09	8.6000	9.6000	8.6000	9.5500	+15.060%	165	6,094	-35.707%
2026-07-08	8.4000	8.4500	8.0000	8.3000	-1.190%	171	6,173	-26.024%
2026-07-07	8.7500	9.3000	8.3000	8.4000	-25.664%	401	6,156	-26.905%
2026-07-06	10.8000	11.3000	10.8000	11.3000	+13.000%	48	5,931	-45.664%
2026-07-02	9.9000	11.0000	9.9000	10.0000	+11.111%	103	6,014	-38.600%
2026-07-01	8.9000	9.3100	8.9000	9.0000	+2.273%	19	6,014	-31.778%
2026-06-30	8.3500	9.0000	8.3500	8.8000	+3.286%	21	6,028	-30.227%
2026-06-29	7.9500	8.7000	7.8000	8.5200	+11.082%	3,161	6,041	-27.934%
2026-06-26	7.0500	7.6700	7.0500	7.6700	+9.571%	29	6,010	-19.948%
2026-06-25	6.8500	7.0000	6.7000	7.0000	+5.263%	18	6,033	-12.286%
2026-06-24	7.1000	7.1000	6.6500	6.6500	-6.338%	34	6,027	-7.669%
2026-06-23	7.2500	7.4500	7.1000	7.1000	-2.473%	77	5,999	-13.521%
2026-06-22	7.8000	7.9000	7.2800	7.2800	-12.919%	1,982	5,930	-15.659%
2026-06-18	8.3600	8.3600	8.3600	8.3600	-1.415%	1	5,095	-26.555%
2026-06-17	8.5100	8.5100	8.4800	8.4800	+7.342%	4	5,095	-27.594%
2026-06-16	8.0000	8.2000	7.7500	7.9000	-7.277%	151	5,095	-22.278%
2026-06-15	9.0000	9.0000	8.3700	8.5200	-0.930%	25	5,019	-27.934%
2026-06-12	7.9000	8.6000	7.9000	8.6000	+11.688%	12	5,019	-28.605%
2026-06-11	7.4000	7.7400	7.3500	7.7000	+10.000%	30	5,019	-20.260%
2026-06-10	8.7000	8.7000	7.0000	7.0000	-11.839%	166	4,999	-12.286%
2026-06-09	8.4000	8.4000	7.4500	7.9400	-11.778%	281	4,915	-22.670%
2026-06-08	8.4500	9.1300	8.4000	9.0000	+9.091%	21	4,687	-31.778%
2026-06-05	9.1000	9.4000	8.2500	8.2500	-18.559%	333	4,683	-25.576%
2026-06-04	9.6500	10.1300	9.5000	10.1300	+3.367%	50	4,683	-39.388%
2026-06-03	9.1000	10.0000	9.0200	9.8000	+8.889%	97	4,698	-37.347%
2026-06-02	8.9100	9.3500	8.7700	9.0000	+5.263%	277	4,752	-31.778%
2026-06-01	8.2600	9.1000	8.2600	8.5500	+4.908%	97	4,820	-28.187%
2026-05-29	7.4000	8.5000	7.1000	8.1500	+10.884%	103	4,815	-24.663%
2026-05-28	7.0000	7.3800	7.0000	7.3500	+4.403%	65	4,818	-16.463%
2026-05-27	7.0800	7.1000	6.9500	7.0400	+3.529%	27	4,806	-12.784%
2026-05-26	6.7500	7.0000	6.7400	6.8000	+4.455%	28	4,817	-9.706%
2026-05-22	6.8500	6.8500	6.5100	6.5100	-2.105%	203	4,821	-5.684%
2026-05-21	6.3800	6.6500	6.3500	6.6500	+9.917%	54	4,807	-7.669%
2026-05-20	5.5000	6.2500	5.5000	6.0500	+7.080%	52	4,807	+1.488%
2026-05-19	5.6500	5.6900	5.4000	5.6500	-4.237%	154	4,691	+8.673%
2026-05-18	6.3000	6.6000	5.7000	5.9000	-5.600%	199	4,691	+4.068%
2026-05-15	6.3400	6.4000	6.1000	6.2500	-6.716%	88	4,691	-1.760%
2026-05-14	6.5500	7.0000	6.5500	6.7000	+1.515%	44	4,517	-8.358%
2026-05-13	6.3500	7.0000	6.3500	6.6000	+5.600%	47	4,481	-6.970%
2026-05-12	6.3500	6.3500	6.0000	6.2500	-0.794%	24	4,481	-1.760%
2026-05-11	6.4000	6.6000	6.3000	6.3000	-1.563%	379	4,481	-2.540%
2026-05-08	6.4500	6.5000	6.1500	6.4000	-0.312%	335	4,254	-4.063%
2026-05-07	6.5800	6.9000	6.4000	6.4200	-3.459%	170	3,998	-4.361%
2026-05-06	6.8500	6.8800	6.6500	6.6500	-1.627%	173	3,853	-7.669%
2026-05-05	6.6600	7.0000	6.5400	6.7600	+1.654%	29	3,683	-9.172%
2026-05-04	7.0000	7.0500	6.6400	6.6500	-6.338%	318	3,661	-7.669%
2026-05-01	7.8700	7.8700	7.1000	7.1000	-15.476%	301	3,183	-13.521%
2026-04-30	7.8900	8.4000	7.8900	8.4000	+6.329%	28	3,183	-26.905%
2026-04-29	7.8500	7.9500	7.8400	7.9000	-1.250%	15	3,190	-22.278%
2026-04-28	8.2000	8.2000	8.0000	8.0000	-6.760%	13	3,185	-23.250%
2026-04-27	8.5800	8.5800	8.5800	8.5800	+5.276%	2	3,181	-28.438%
2026-04-24	8.7000	8.7000	8.1500	8.1500	-6.322%	19	3,183	-24.663%
2026-04-23	8.3000	9.0200	8.3000	8.7000	-5.435%	36	3,172	-29.425%
2026-04-22	9.2000	9.3200	9.1900	9.2000	+3.955%	4	3,170	-33.261%
2026-04-21	8.7500	9.0500	8.7500	8.8500	+2.907%	20	3,155	-30.621%
2026-04-20	8.8000	8.8000	8.6000	8.6000	-4.444%	8	3,155	-28.605%
2026-04-17	9.0500	9.6000	9.0000	9.0000	+4.651%	16	3,157	-31.778%
2026-04-16	8.6000	8.7500	8.3200	8.6000	+3.614%	56	3,164	-28.605%
2026-04-15	8.0500	8.4000	8.0500	8.3000	+3.106%	12	3,174	-26.024%
2026-04-14	7.9000	8.1500	7.8800	8.0500	+1.258%	24	3,169	-23.727%
2026-04-13	7.8000	8.2000	7.6000	7.9500	+7.870%	53	3,151	-22.767%
2026-04-10	7.3700	7.3700	7.3700	7.3700	+1.655%	2	3,184	-16.689%
2026-04-09	7.3500	7.3500	7.1000	7.2500	+1.399%	44	3,183	-15.310%
2026-04-08	7.5100	7.5500	7.1500	7.1500	+0.704%	42	3,168	-14.126%
2026-04-07	7.5500	7.6000	6.9000	7.1000	-6.456%	194	3,128	-13.521%
2026-04-02	7.2500	8.0000	7.1500	7.5900	-0.132%	107	2,955	-19.104%
2026-04-01	7.5000	7.6500	7.5000	7.6000	0.000%	299	2,955	-19.211%
2026-03-31	7.0700	7.6000	7.0700	7.6000	+8.571%	146	2,915	-19.211%
2026-03-30	7.3600	7.4000	6.9500	7.0000	-3.448%	81	2,782	-12.286%
2026-03-27	7.5500	7.5500	7.2500	7.2500	-4.605%	27	2,773	-15.310%
2026-03-26	7.6500	8.0000	7.6000	7.6000	-4.403%	49	2,771	-19.211%
2026-03-25	8.4700	8.4700	7.9000	7.9500	-5.917%	108	2,775	-22.767%
2026-03-24	8.2300	8.4500	7.8000	8.4500	+2.424%	26	2,667	-27.337%
2026-03-23	8.1500	8.3000	7.9500	8.2500	+11.486%	1,058	2,669	-25.576%
2026-03-20	7.6000	7.8500	7.3500	7.4000	-8.075%	1,106	2,694	-17.027%
2026-03-19	8.4000	8.5000	8.0200	8.0500	+0.625%	29	1,772	-23.727%
2026-03-18	8.1000	8.1000	8.0000	8.0000	-1.235%	21	1,764	-23.250%
2026-03-17	7.9000	8.3200	7.9000	8.1000	+7.285%	310	1,783	-24.198%
2026-03-16	7.0000	7.8000	7.0000	7.5500	+3.425%	745	1,786	-18.675%
2026-03-13	8.0000	8.0000	7.3000	7.3000	-5.195%	258	1,765	-15.890%
2026-03-12	8.7000	8.7000	7.7000	7.7000	-11.494%	148	1,777	-20.260%
2026-03-10	9.2500	9.2500	8.7000	8.7000	+7.407%	1,250	1,751	-29.425%
2026-03-09	8.1000	8.2000	7.7500	8.1000	+2.532%	631	2,539	-24.198%
2026-03-06	7.8000	7.9100	7.5000	7.9000	+6.757%	114	2,318	-22.278%
2026-03-05	7.3300	7.6500	7.2500	7.4000	+0.135%	2,237	2,273	-17.027%
2026-03-04	7.5000	7.5700	7.3900	7.3900	-6.692%	8	1,212	-16.915%
2026-03-03	7.4500	7.9200	7.2600	7.9200	+3.937%	20	1,206	-22.475%
2026-03-02	7.4000	7.6500	7.4000	7.6200	-2.308%	52	1,206	-19.423%
2026-02-27	7.6000	7.8000	7.4000	7.8000	+0.645%	48	1,197	-21.282%
2026-02-26	8.2000	8.2000	7.7500	7.7500	-0.641%	3	1,233	-20.774%
2026-02-25	8.0000	8.3500	7.8000	7.8000	+2.632%	8	1,226	-21.282%
2026-02-24	7.7000	7.7500	7.6000	7.6000	0.000%	16	1,226	-19.211%
2026-02-23	7.8500	7.8500	7.3600	7.6000	-5.000%	57	1,226	-19.211%
2026-02-20	7.9000	8.3000	7.6000	8.0000	0.000%	55	1,238	-23.250%
2026-02-19	8.1000	8.1000	7.9500	8.0000	-8.046%	51	1,229	-23.250%
2026-02-18	9.5000	9.5000	8.6500	8.7000	-2.793%	28	1,178	-29.425%
2026-02-17	9.9500	9.9500	8.8500	8.9500	-10.945%	41	1,166	-31.397%
2026-02-13	9.5000	10.0500	8.8500	10.0500	+43.983%	42	1,149	-38.905%
2026-02-12	7.4300	7.4300	6.9500	6.9800	-3.724%	24	1,149	-12.034%
2026-02-11	7.8000	7.8000	7.1500	7.2500	-6.932%	442	1,138	-15.310%
2026-02-10	8.6800	8.6800	7.5500	7.7900	+3.179%	177	706	-21.181%
2026-02-09	7.5000	8.3500	7.4500	7.5500	+0.667%	9	690	-18.675%
2026-02-06	8.0500	8.0500	6.7000	7.5000	+16.279%	27	683	-18.133%
2026-02-05	6.9000	6.9000	6.4500	6.4500	-9.155%	238	663	-4.806%
2026-02-04	7.2000	7.2000	6.8000	7.1000	+5.185%	99	606	-13.521%
2026-02-03	7.2500	7.2500	6.6000	6.7500	-8.163%	48	606	-9.037%
2026-02-02	7.2700	7.3700	7.2000	7.3500	+1.240%	109	585	-16.463%
2026-01-30	7.7000	7.7000	7.1500	7.2600	-8.101%	296	560	-15.427%
2026-01-29	8.1000	8.1000	7.5000	7.9000	-4.010%	155	381	-22.278%
2026-01-28	7.8000	8.2300	7.6000	8.2300	+8.289%	134	334	-25.395%
2026-01-27	7.9000	7.9000	7.6000	7.6000	-6.173%	29	240	-19.211%
2026-01-26	8.2000	8.2900	7.9800	8.1000	-1.460%	17	221	-24.198%
2026-01-23	8.5000	8.5000	8.2200	8.2200	-4.419%	81	226	-25.304%
2026-01-22	9.0200	9.0200	8.6000	8.6000	0.000%	23	160	-28.605%
2026-01-21	8.4100	8.6500	8.4100	8.6000	+3.865%	71	146	-28.605%
2026-01-20	8.3000	8.5000	8.2800	8.2800	-6.546%	4	113	-25.845%
2026-01-16	9.2100	9.2100	8.2600	8.8600	-3.696%	18	106	-30.700%
2026-01-15	9.2000	9.2000	9.2000	9.2000	-1.604%	1	106	-33.261%
2026-01-14	10.1800	10.1800	9.3500	9.3500	-14.299%	32	106	-34.332%
2026-01-12	10.8600	10.9100	10.8400	10.9100	+1.963%	10	78	-43.721%
2026-01-09	11.0000	11.2000	10.7000	10.7000	-9.781%	13	74	-42.617%
2026-01-07	11.3900	11.8600	11.3900	11.8600	+3.130%	11	74	-48.229%
2026-01-06	11.4300	11.5000	11.4300	11.5000	+4.545%	70	64	-46.609%
2026-01-05	11.0000	11.0000	11.0000	11.0000	0.000%	60	60	-44.182%