Dark

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

EOD

Jul 23, 2026

8.34-5.227%(-0.46)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.5000	8.5000	8.3000	8.3400	-5.227%	16	5,857	0.000%
2026-07-22	9.2000	9.2000	8.8000	8.8000	-3.084%	9	5,863	-5.227%
2026-07-21	9.0000	9.0800	9.0000	9.0800	-0.329%	12	5,859	-8.150%
2026-07-20	9.0600	9.1100	8.8500	9.1100	+1.222%	146	5,866	-8.452%
2026-07-17	8.8200	9.0000	8.8200	9.0000	+5.882%	11	5,935	-7.333%
2026-07-16	8.9000	8.9000	8.3500	8.5000	-8.602%	231	5,938	-1.882%
2026-07-15	9.5400	9.5400	9.3000	9.3000	+9.027%	119	5,964	-10.323%
2026-07-14	9.2000	9.2000	8.5300	8.5300	-2.626%	179	6,058	-2.227%
2026-07-13	9.0000	9.0000	8.6500	8.7600	-10.154%	173	5,949	-4.795%
2026-07-10	9.8700	10.1000	9.7400	9.7500	+2.094%	67	6,087	-14.462%
2026-07-09	8.6000	9.6000	8.6000	9.5500	+15.060%	165	6,094	-12.670%
2026-07-08	8.4000	8.4500	8.0000	8.3000	-1.190%	171	6,173	+0.482%
2026-07-07	8.7500	9.3000	8.3000	8.4000	-25.664%	401	6,156	-0.714%
2026-07-06	10.8000	11.3000	10.8000	11.3000	+13.000%	48	5,931	-26.195%
2026-07-02	9.9000	11.0000	9.9000	10.0000	+11.111%	103	6,014	-16.600%
2026-07-01	8.9000	9.3100	8.9000	9.0000	+2.273%	19	6,014	-7.333%
2026-06-30	8.3500	9.0000	8.3500	8.8000	+3.286%	21	6,028	-5.227%
2026-06-29	7.9500	8.7000	7.8000	8.5200	+11.082%	3,161	6,041	-2.113%
2026-06-26	7.0500	7.6700	7.0500	7.6700	+9.571%	29	6,010	+8.735%
2026-06-25	6.8500	7.0000	6.7000	7.0000	+5.263%	18	6,033	+19.143%
2026-06-24	7.1000	7.1000	6.6500	6.6500	-6.338%	34	6,027	+25.414%
2026-06-23	7.2500	7.4500	7.1000	7.1000	-2.473%	77	5,999	+17.465%
2026-06-22	7.8000	7.9000	7.2800	7.2800	-12.919%	1,982	5,930	+14.560%
2026-06-18	8.3600	8.3600	8.3600	8.3600	-1.415%	1	5,095	-0.239%
2026-06-17	8.5100	8.5100	8.4800	8.4800	+7.342%	4	5,095	-1.651%
2026-06-16	8.0000	8.2000	7.7500	7.9000	-7.277%	151	5,095	+5.570%
2026-06-15	9.0000	9.0000	8.3700	8.5200	-0.930%	25	5,019	-2.113%
2026-06-12	7.9000	8.6000	7.9000	8.6000	+11.688%	12	5,019	-3.023%
2026-06-11	7.4000	7.7400	7.3500	7.7000	+10.000%	30	5,019	+8.312%
2026-06-10	8.7000	8.7000	7.0000	7.0000	-11.839%	166	4,999	+19.143%
2026-06-09	8.4000	8.4000	7.4500	7.9400	-11.778%	281	4,915	+5.038%
2026-06-08	8.4500	9.1300	8.4000	9.0000	+9.091%	21	4,687	-7.333%
2026-06-05	9.1000	9.4000	8.2500	8.2500	-18.559%	333	4,683	+1.091%
2026-06-04	9.6500	10.1300	9.5000	10.1300	+3.367%	50	4,683	-17.670%
2026-06-03	9.1000	10.0000	9.0200	9.8000	+8.889%	97	4,698	-14.898%
2026-06-02	8.9100	9.3500	8.7700	9.0000	+5.263%	277	4,752	-7.333%
2026-06-01	8.2600	9.1000	8.2600	8.5500	+4.908%	97	4,820	-2.456%
2026-05-29	7.4000	8.5000	7.1000	8.1500	+10.884%	103	4,815	+2.331%
2026-05-28	7.0000	7.3800	7.0000	7.3500	+4.403%	65	4,818	+13.469%
2026-05-27	7.0800	7.1000	6.9500	7.0400	+3.529%	27	4,806	+18.466%
2026-05-26	6.7500	7.0000	6.7400	6.8000	+4.455%	28	4,817	+22.647%
2026-05-22	6.8500	6.8500	6.5100	6.5100	-2.105%	203	4,821	+28.111%
2026-05-21	6.3800	6.6500	6.3500	6.6500	+9.917%	54	4,807	+25.414%
2026-05-20	5.5000	6.2500	5.5000	6.0500	+7.080%	52	4,807	+37.851%
2026-05-19	5.6500	5.6900	5.4000	5.6500	-4.237%	154	4,691	+47.611%
2026-05-18	6.3000	6.6000	5.7000	5.9000	-5.600%	199	4,691	+41.356%
2026-05-15	6.3400	6.4000	6.1000	6.2500	-6.716%	88	4,691	+33.440%
2026-05-14	6.5500	7.0000	6.5500	6.7000	+1.515%	44	4,517	+24.478%
2026-05-13	6.3500	7.0000	6.3500	6.6000	+5.600%	47	4,481	+26.364%
2026-05-12	6.3500	6.3500	6.0000	6.2500	-0.794%	24	4,481	+33.440%
2026-05-11	6.4000	6.6000	6.3000	6.3000	-1.563%	379	4,481	+32.381%
2026-05-08	6.4500	6.5000	6.1500	6.4000	-0.312%	335	4,254	+30.313%
2026-05-07	6.5800	6.9000	6.4000	6.4200	-3.459%	170	3,998	+29.907%
2026-05-06	6.8500	6.8800	6.6500	6.6500	-1.627%	173	3,853	+25.414%
2026-05-05	6.6600	7.0000	6.5400	6.7600	+1.654%	29	3,683	+23.373%
2026-05-04	7.0000	7.0500	6.6400	6.6500	-6.338%	318	3,661	+25.414%
2026-05-01	7.8700	7.8700	7.1000	7.1000	-15.476%	301	3,183	+17.465%
2026-04-30	7.8900	8.4000	7.8900	8.4000	+6.329%	28	3,183	-0.714%
2026-04-29	7.8500	7.9500	7.8400	7.9000	-1.250%	15	3,190	+5.570%
2026-04-28	8.2000	8.2000	8.0000	8.0000	-6.760%	13	3,185	+4.250%
2026-04-27	8.5800	8.5800	8.5800	8.5800	+5.276%	2	3,181	-2.797%
2026-04-24	8.7000	8.7000	8.1500	8.1500	-6.322%	19	3,183	+2.331%
2026-04-23	8.3000	9.0200	8.3000	8.7000	-5.435%	36	3,172	-4.138%
2026-04-22	9.2000	9.3200	9.1900	9.2000	+3.955%	4	3,170	-9.348%
2026-04-21	8.7500	9.0500	8.7500	8.8500	+2.907%	20	3,155	-5.763%
2026-04-20	8.8000	8.8000	8.6000	8.6000	-4.444%	8	3,155	-3.023%
2026-04-17	9.0500	9.6000	9.0000	9.0000	+4.651%	16	3,157	-7.333%
2026-04-16	8.6000	8.7500	8.3200	8.6000	+3.614%	56	3,164	-3.023%
2026-04-15	8.0500	8.4000	8.0500	8.3000	+3.106%	12	3,174	+0.482%
2026-04-14	7.9000	8.1500	7.8800	8.0500	+1.258%	24	3,169	+3.602%
2026-04-13	7.8000	8.2000	7.6000	7.9500	+7.870%	53	3,151	+4.906%
2026-04-10	7.3700	7.3700	7.3700	7.3700	+1.655%	2	3,184	+13.161%
2026-04-09	7.3500	7.3500	7.1000	7.2500	+1.399%	44	3,183	+15.034%
2026-04-08	7.5100	7.5500	7.1500	7.1500	+0.704%	42	3,168	+16.643%
2026-04-07	7.5500	7.6000	6.9000	7.1000	-6.456%	194	3,128	+17.465%
2026-04-02	7.2500	8.0000	7.1500	7.5900	-0.132%	107	2,955	+9.881%
2026-04-01	7.5000	7.6500	7.5000	7.6000	0.000%	299	2,955	+9.737%
2026-03-31	7.0700	7.6000	7.0700	7.6000	+8.571%	146	2,915	+9.737%
2026-03-30	7.3600	7.4000	6.9500	7.0000	-3.448%	81	2,782	+19.143%
2026-03-27	7.5500	7.5500	7.2500	7.2500	-4.605%	27	2,773	+15.034%
2026-03-26	7.6500	8.0000	7.6000	7.6000	-4.403%	49	2,771	+9.737%
2026-03-25	8.4700	8.4700	7.9000	7.9500	-5.917%	108	2,775	+4.906%
2026-03-24	8.2300	8.4500	7.8000	8.4500	+2.424%	26	2,667	-1.302%
2026-03-23	8.1500	8.3000	7.9500	8.2500	+11.486%	1,058	2,669	+1.091%
2026-03-20	7.6000	7.8500	7.3500	7.4000	-8.075%	1,106	2,694	+12.703%
2026-03-19	8.4000	8.5000	8.0200	8.0500	+0.625%	29	1,772	+3.602%
2026-03-18	8.1000	8.1000	8.0000	8.0000	-1.235%	21	1,764	+4.250%
2026-03-17	7.9000	8.3200	7.9000	8.1000	+7.285%	310	1,783	+2.963%
2026-03-16	7.0000	7.8000	7.0000	7.5500	+3.425%	745	1,786	+10.464%
2026-03-13	8.0000	8.0000	7.3000	7.3000	-5.195%	258	1,765	+14.247%
2026-03-12	8.7000	8.7000	7.7000	7.7000	-11.494%	148	1,777	+8.312%
2026-03-10	9.2500	9.2500	8.7000	8.7000	+7.407%	1,250	1,751	-4.138%
2026-03-09	8.1000	8.2000	7.7500	8.1000	+2.532%	631	2,539	+2.963%
2026-03-06	7.8000	7.9100	7.5000	7.9000	+6.757%	114	2,318	+5.570%
2026-03-05	7.3300	7.6500	7.2500	7.4000	+0.135%	2,237	2,273	+12.703%
2026-03-04	7.5000	7.5700	7.3900	7.3900	-6.692%	8	1,212	+12.855%
2026-03-03	7.4500	7.9200	7.2600	7.9200	+3.937%	20	1,206	+5.303%
2026-03-02	7.4000	7.6500	7.4000	7.6200	-2.308%	52	1,206	+9.449%
2026-02-27	7.6000	7.8000	7.4000	7.8000	+0.645%	48	1,197	+6.923%
2026-02-26	8.2000	8.2000	7.7500	7.7500	-0.641%	3	1,233	+7.613%
2026-02-25	8.0000	8.3500	7.8000	7.8000	+2.632%	8	1,226	+6.923%
2026-02-24	7.7000	7.7500	7.6000	7.6000	0.000%	16	1,226	+9.737%
2026-02-23	7.8500	7.8500	7.3600	7.6000	-5.000%	57	1,226	+9.737%
2026-02-20	7.9000	8.3000	7.6000	8.0000	0.000%	55	1,238	+4.250%
2026-02-19	8.1000	8.1000	7.9500	8.0000	-8.046%	51	1,229	+4.250%
2026-02-18	9.5000	9.5000	8.6500	8.7000	-2.793%	28	1,178	-4.138%
2026-02-17	9.9500	9.9500	8.8500	8.9500	-10.945%	41	1,166	-6.816%
2026-02-13	9.5000	10.0500	8.8500	10.0500	+43.983%	42	1,149	-17.015%
2026-02-12	7.4300	7.4300	6.9500	6.9800	-3.724%	24	1,149	+19.484%
2026-02-11	7.8000	7.8000	7.1500	7.2500	-6.932%	442	1,138	+15.034%
2026-02-10	8.6800	8.6800	7.5500	7.7900	+3.179%	177	706	+7.060%
2026-02-09	7.5000	8.3500	7.4500	7.5500	+0.667%	9	690	+10.464%
2026-02-06	8.0500	8.0500	6.7000	7.5000	+16.279%	27	683	+11.200%
2026-02-05	6.9000	6.9000	6.4500	6.4500	-9.155%	238	663	+29.302%
2026-02-04	7.2000	7.2000	6.8000	7.1000	+5.185%	99	606	+17.465%
2026-02-03	7.2500	7.2500	6.6000	6.7500	-8.163%	48	606	+23.556%
2026-02-02	7.2700	7.3700	7.2000	7.3500	+1.240%	109	585	+13.469%
2026-01-30	7.7000	7.7000	7.1500	7.2600	-8.101%	296	560	+14.876%
2026-01-29	8.1000	8.1000	7.5000	7.9000	-4.010%	155	381	+5.570%
2026-01-28	7.8000	8.2300	7.6000	8.2300	+8.289%	134	334	+1.337%
2026-01-27	7.9000	7.9000	7.6000	7.6000	-6.173%	29	240	+9.737%
2026-01-26	8.2000	8.2900	7.9800	8.1000	-1.460%	17	221	+2.963%
2026-01-23	8.5000	8.5000	8.2200	8.2200	-4.419%	81	226	+1.460%
2026-01-22	9.0200	9.0200	8.6000	8.6000	0.000%	23	160	-3.023%
2026-01-21	8.4100	8.6500	8.4100	8.6000	+3.865%	71	146	-3.023%
2026-01-20	8.3000	8.5000	8.2800	8.2800	-6.546%	4	113	+0.725%
2026-01-16	9.2100	9.2100	8.2600	8.8600	-3.696%	18	106	-5.869%
2026-01-15	9.2000	9.2000	9.2000	9.2000	-1.604%	1	106	-9.348%
2026-01-14	10.1800	10.1800	9.3500	9.3500	-14.299%	32	106	-10.802%
2026-01-12	10.8600	10.9100	10.8400	10.9100	+1.963%	10	78	-23.556%
2026-01-09	11.0000	11.2000	10.7000	10.7000	-9.781%	13	74	-22.056%
2026-01-07	11.3900	11.8600	11.3900	11.8600	+3.130%	11	74	-29.680%
2026-01-06	11.4300	11.5000	11.4300	11.5000	+4.545%	70	64	-27.478%
2026-01-05	11.0000	11.0000	11.0000	11.0000	0.000%	60	60	-24.182%