Dark

RIVN20281215C17
RIVN Dec 15 2028 17.00 Call (RIVN281215C00017000)
option OPRA

EOD

Oct 1, 2026

5.35-3.604%(-0.20)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.4300	5.4400	5.3400	5.3500	-3.604%	24	2,605	0.000%
2026-09-30	5.5900	5.6300	5.5500	5.5500	-2.460%	24	2,606	-3.604%
2026-09-29	5.6600	5.7000	5.6100	5.6900	+5.370%	19	2,606	-5.975%
2026-09-28	5.7000	5.7000	5.4000	5.4000	-9.244%	306	2,604	-0.926%
2026-09-25	5.9000	6.0000	5.9000	5.9500	+2.586%	23	2,814	-10.084%
2026-09-24	5.6000	5.8000	5.6000	5.8000	+2.293%	730	2,811	-7.759%
2026-09-23	5.6100	5.6800	5.4800	5.6700	-1.391%	46	2,543	-5.644%
2026-09-22	6.0000	6.0000	5.7300	5.7500	-4.959%	29	2,522	-6.957%
2026-09-21	6.0600	6.0600	5.9200	6.0500	+6.327%	23	2,528	-11.570%
2026-09-18	5.9300	5.9300	5.6000	5.6900	-12.191%	1,535	2,527	-5.975%
2026-09-17	6.4500	6.4900	6.3200	6.4800	+13.684%	1,030	3,089	-17.438%
2026-09-16	6.2500	6.2500	5.7000	5.7000	-10.236%	25	2,549	-6.140%
2026-09-15	6.3500	6.3500	6.2000	6.3500	-1.090%	22	2,558	-15.748%
2026-09-14	6.6400	6.6500	6.4000	6.4200	-3.459%	41	2,565	-16.667%
2026-09-11	6.8000	7.1000	6.6500	6.6500	-1.481%	9	2,560	-19.549%
2026-09-10	6.3900	7.0000	6.3800	6.7500	-3.983%	17	2,565	-20.741%
2026-09-09	6.6000	7.0300	6.6000	7.0300	+7.328%	14	2,565	-23.898%
2026-09-08	6.4500	6.7000	6.2600	6.5500	+3.476%	26	2,565	-18.321%
2026-09-04	6.3500	6.5000	6.3000	6.3300	-2.012%	22	2,566	-15.482%
2026-09-03	6.4100	6.5400	6.3900	6.4600	+4.194%	15	2,566	-17.183%
2026-09-02	6.3000	6.3600	6.1700	6.2000	0.000%	11	2,565	-13.710%
2026-09-01	6.2600	6.4000	6.2000	6.2000	-7.601%	12	2,567	-13.710%
2026-08-31	6.7600	6.8400	6.6900	6.7100	+3.231%	11	2,570	-20.268%
2026-08-28	6.4500	6.5000	6.4400	6.5000	-10.959%	5	2,571	-17.692%
2026-08-27	7.2200	7.3000	7.2200	7.3000	+5.951%	11	2,573	-26.712%
2026-08-26	7.0700	7.0700	6.6500	6.8900	-6.892%	17	2,582	-22.351%
2026-08-25	7.1800	7.4000	7.1800	7.4000	+0.955%	6	2,577	-27.703%
2026-08-24	7.5500	7.5700	7.2000	7.3300	-2.136%	15	2,578	-27.012%
2026-08-21	6.9400	7.7500	6.9400	7.4900	+14.351%	43	2,579	-28.571%
2026-08-20	6.4700	6.7000	6.4700	6.5500	+1.080%	26	2,588	-18.321%
2026-08-19	6.0500	6.4800	6.0500	6.4800	+10.017%	54	2,588	-17.438%
2026-08-18	5.6400	5.9000	5.6400	5.8900	-0.169%	16	2,561	-9.168%
2026-08-17	6.2000	6.4000	5.8000	5.9000	-6.349%	43	2,562	-9.322%
2026-08-14	6.3500	6.4200	6.3000	6.3000	-5.263%	27	2,551	-15.079%
2026-08-13	6.8500	6.8500	6.6500	6.6500	+0.758%	89	2,545	-19.549%
2026-08-12	6.7800	6.8000	6.6000	6.6000	-3.790%	40	2,552	-18.939%
2026-08-10	7.0000	7.0000	6.8500	6.8600	-1.010%	15	2,561	-22.012%
2026-08-07	6.5000	6.9300	6.5000	6.9300	+5.802%	45	2,573	-22.799%
2026-08-06	6.5200	6.7500	6.4500	6.5500	-0.758%	199	2,612	-18.321%
2026-08-05	6.6000	6.6000	6.5300	6.6000	-4.762%	839	2,646	-18.939%
2026-08-04	6.8500	6.9300	6.8500	6.9300	+2.667%	29	2,178	-22.799%
2026-08-03	6.9000	6.9300	6.7500	6.7500	+3.053%	22	2,180	-20.741%
2026-07-31	7.1000	7.1000	6.5000	6.5500	-13.245%	50	2,165	-18.321%
2026-07-30	7.4200	7.5800	7.4000	7.5500	+2.721%	27	2,127	-29.139%
2026-07-29	7.3500	7.3500	7.3500	7.3500	-1.869%	70	2,111	-27.211%
2026-07-28	7.1500	7.4900	7.0500	7.4900	-2.092%	980	2,111	-28.571%
2026-07-27	7.5000	7.7500	7.5000	7.6500	+10.072%	81	2,019	-30.065%
2026-07-24	7.5000	7.5000	6.9500	6.9500	-9.150%	75	2,013	-23.022%
2026-07-23	7.8000	7.8500	7.6500	7.6500	-7.047%	10	2,034	-30.065%
2026-07-22	8.5000	8.5000	8.2000	8.2300	-2.834%	63	2,025	-34.994%
2026-07-21	8.4200	8.5000	8.2800	8.4700	+2.667%	22	2,024	-36.836%
2026-07-20	8.2900	8.2900	8.2500	8.2500	+0.610%	2	2,021	-35.152%
2026-07-17	7.8500	8.2000	7.8500	8.2000	+3.797%	4	2,021	-34.756%
2026-07-16	8.3500	8.4000	7.7500	7.9000	-8.140%	74	2,019	-32.278%
2026-07-15	9.0900	9.3000	8.6000	8.6000	+8.176%	17	2,018	-37.791%
2026-07-14	8.3500	8.5000	7.9000	7.9500	-3.636%	154	2,014	-32.704%
2026-07-13	8.2000	8.2500	8.1500	8.2500	-2.367%	63	2,048	-35.152%
2026-07-10	9.0500	9.4500	8.4500	8.4500	-5.056%	6	2,051	-36.686%
2026-07-09	8.7400	9.0000	8.7400	8.9000	+17.105%	21	2,051	-39.888%
2026-07-08	7.3000	7.7500	7.0000	7.6000	0.000%	58	2,053	-29.605%
2026-07-07	8.7000	9.0000	7.6000	7.6000	-27.619%	67	2,025	-29.605%
2026-07-06	9.9000	10.5000	9.8000	10.5000	+13.514%	26	2,013	-49.048%
2026-07-02	9.5000	10.3500	9.2500	9.2500	+9.467%	114	2,082	-42.162%
2026-07-01	8.3500	8.5800	8.2300	8.4500	-0.588%	11	2,082	-36.686%
2026-06-30	7.7500	8.5000	7.7500	8.5000	+7.595%	25	2,086	-37.059%
2026-06-29	7.4000	7.9800	7.4000	7.9000	+12.857%	17	2,087	-32.278%
2026-06-26	6.4900	7.2000	6.4900	7.0000	+7.692%	18	2,085	-23.571%
2026-06-25	6.2000	6.5000	6.2000	6.5000	+4.839%	13	2,079	-17.692%
2026-06-24	6.8100	6.9000	6.2000	6.2000	-5.344%	170	2,080	-13.710%
2026-06-23	6.5000	7.0000	6.5000	6.5500	-2.385%	22	2,117	-18.321%
2026-06-22	7.3900	7.4200	6.7100	6.7100	-10.533%	68	2,112	-20.268%
2026-06-18	7.4100	7.5500	7.4100	7.5000	-1.961%	12	2,112	-28.667%
2026-06-17	7.5100	8.0200	7.5100	7.6500	+5.082%	19	2,112	-30.065%
2026-06-16	7.6500	7.8500	7.2000	7.2800	-10.565%	20	2,112	-26.511%
2026-06-15	7.9500	8.1400	7.7200	8.1400	+6.405%	6	2,113	-34.275%
2026-06-12	6.8400	7.6500	6.8400	7.6500	+10.072%	44	2,113	-30.065%
2026-06-11	6.7000	7.0000	6.6500	6.9500	+5.303%	72	2,113	-23.022%
2026-06-10	7.1000	7.3000	6.6000	6.6000	-9.836%	64	2,076	-18.939%
2026-06-09	7.7400	7.7400	6.7900	7.3200	-11.807%	205	2,067	-26.913%
2026-06-08	8.2500	8.6500	8.2500	8.3000	+8.355%	6	1,999	-35.542%
2026-06-05	8.4000	8.5000	7.6500	7.6600	-15.824%	78	1,996	-30.157%
2026-06-04	9.2100	9.4500	9.0000	9.1000	+0.552%	52	2,016	-41.209%
2026-06-03	8.2400	9.3000	8.2400	9.0500	+8.254%	64	2,037	-40.884%
2026-06-02	8.3000	8.6700	8.1000	8.3600	+0.723%	30	2,056	-36.005%
2026-06-01	8.1500	8.5000	8.0000	8.3000	+7.792%	61	2,064	-35.542%
2026-05-29	7.0000	7.8000	6.8700	7.7000	+12.409%	113	2,053	-30.519%
2026-05-28	6.7000	6.8500	6.5600	6.8500	+5.547%	6	1,945	-21.898%
2026-05-27	6.3000	6.4900	6.3000	6.4900	+3.344%	25	1,943	-17.565%
2026-05-26	6.3000	6.4500	6.2200	6.2800	+2.951%	27	1,919	-14.809%
2026-05-22	6.1900	6.5000	6.1000	6.1000	+2.521%	30	1,924	-12.295%
2026-05-21	5.8300	5.9500	5.8300	5.9500	+4.386%	35	1,929	-10.084%
2026-05-20	5.1000	5.7000	5.1000	5.7000	+10.680%	54	1,929	-6.140%
2026-05-19	5.1200	5.1500	4.8500	5.1500	-1.905%	60	1,801	+3.883%
2026-05-18	5.3000	5.4500	5.1500	5.2500	-9.483%	13	1,801	+1.905%
2026-05-15	5.6500	5.8000	5.6500	5.8000	-7.200%	23	1,801	-7.759%
2026-05-14	6.1800	6.2500	6.1800	6.2500	+1.626%	6	1,782	-14.400%
2026-05-13	5.9500	6.1500	5.9500	6.1500	+7.895%	10	1,783	-13.008%
2026-05-12	5.7000	5.8000	5.4100	5.7000	-3.390%	78	1,783	-6.140%
2026-05-11	5.8500	5.9000	5.7200	5.9000	+0.855%	34	1,783	-9.322%
2026-05-08	5.8500	5.8500	5.6000	5.8500	0.000%	40	1,715	-8.547%
2026-05-07	6.1000	6.1000	5.8500	5.8500	-4.255%	31	1,695	-8.547%
2026-05-06	6.2000	6.2500	6.0500	6.1100	-0.650%	46	1,690	-12.439%
2026-05-05	6.2400	6.4000	6.0000	6.1500	0.000%	44	1,682	-13.008%
2026-05-04	6.2500	6.3700	6.0800	6.1500	-6.250%	24	1,670	-13.008%
2026-05-01	7.1000	7.1000	6.5600	6.5600	-18.000%	56	1,610	-18.445%
2026-04-30	7.3300	8.0000	7.3300	8.0000	+9.589%	6	1,610	-33.125%
2026-04-29	7.6500	7.6500	7.3000	7.3000	-1.617%	2	1,608	-26.712%
2026-04-28	7.6000	8.5500	7.3500	7.4200	-4.872%	45	1,607	-27.898%
2026-04-27	7.8000	7.8000	7.7400	7.8000	0.000%	9	1,595	-31.410%
2026-04-24	7.8000	7.8000	7.8000	7.8000	-1.887%	2	1,587	-31.410%
2026-04-23	8.2500	8.4200	7.9000	7.9500	-8.621%	22	1,585	-32.704%
2026-04-22	8.5000	8.8500	8.5000	8.7000	+3.571%	14	1,576	-38.506%
2026-04-21	8.4000	8.4000	8.4000	8.4000	+5.000%	2	1,574	-36.310%
2026-04-20	8.1700	8.1700	8.0000	8.0000	-2.439%	115	1,574	-33.125%
2026-04-17	8.4600	8.7000	8.2000	8.2000	+1.235%	26	1,681	-34.756%
2026-04-16	8.0000	8.2000	7.8000	8.1000	+6.860%	81	1,661	-33.951%
2026-04-15	7.5000	7.5800	7.4800	7.5800	+1.067%	18	1,661	-29.420%
2026-04-14	7.8600	7.8600	7.3600	7.5000	+3.448%	17	1,661	-28.667%
2026-04-13	6.8700	7.3100	6.8300	7.2500	+4.467%	16	1,652	-26.207%
2026-04-10	7.1000	7.2100	6.9400	6.9400	+0.580%	9	1,650	-22.911%
2026-04-09	6.1900	6.9000	6.1900	6.9000	+5.023%	5	1,650	-22.464%
2026-04-08	6.9000	7.0000	6.5700	6.5700	-1.940%	27	1,648	-18.569%
2026-04-07	6.8500	6.8500	6.3300	6.7000	-2.190%	28	1,639	-20.149%
2026-04-06	7.2100	7.2200	6.8500	6.8500	+0.884%	6	1,659	-21.898%
2026-04-02	6.7000	6.7900	6.5400	6.7900	-2.443%	107	1,552	-21.208%
2026-04-01	7.2500	7.2500	6.9500	6.9600	+3.111%	15	1,552	-23.132%
2026-03-31	5.9500	6.7500	5.9500	6.7500	+7.143%	14	1,539	-20.741%
2026-03-30	6.8400	6.8400	6.3000	6.3000	-8.430%	7	1,528	-15.079%
2026-03-27	6.9000	6.9000	6.8800	6.8800	-3.099%	5	1,533	-22.238%
2026-03-26	7.1500	7.3900	7.0200	7.1000	-4.054%	13	1,532	-24.648%
2026-03-25	7.5000	7.6000	7.4000	7.4000	0.000%	6	1,528	-27.703%
2026-03-24	7.6000	7.6000	7.4000	7.4000	-2.760%	55	1,525	-27.703%
2026-03-23	7.3300	8.0000	6.9500	7.6100	+11.912%	26	1,542	-29.698%
2026-03-20	6.9500	7.3000	6.8000	6.8000	-9.454%	1,071	1,542	-21.324%
2026-03-19	8.1000	8.4500	7.3500	7.5100	+4.596%	1,042	1,739	-28.762%
2026-03-18	7.4400	7.4400	7.1800	7.1800	-3.753%	4	1,063	-25.487%
2026-03-17	7.3200	7.5000	7.3200	7.4600	+5.070%	5	1,064	-28.284%
2026-03-16	6.7100	7.1000	6.7100	7.1000	+5.970%	4	1,065	-24.648%
2026-03-13	7.2000	7.5000	6.7000	6.7000	-6.162%	517	1,063	-20.149%
2026-03-12	8.1600	8.1600	7.1400	7.1400	-9.045%	228	1,257	-25.070%
2026-03-11	8.1200	8.1200	7.7700	7.8500	-3.681%	28	1,333	-31.847%
2026-03-10	8.3000	10.0000	7.7000	8.1500	+8.667%	694	1,351	-34.356%
2026-03-09	7.1500	7.5000	7.1100	7.5000	+4.167%	8	950	-28.667%
2026-03-06	7.1000	7.2000	7.1000	7.2000	+3.896%	2	947	-25.694%
2026-03-05	6.7500	6.9300	6.7500	6.9300	-4.414%	3	947	-22.799%
2026-03-02	7.0000	7.2500	6.8800	7.2500	+4.317%	11	948	-26.207%
2026-02-27	7.1000	7.2000	6.9500	6.9500	-6.334%	21	947	-23.022%
2026-02-26	7.1400	7.4200	7.1400	7.4200	+3.056%	12	942	-27.898%
2026-02-24	7.0000	7.2500	7.0000	7.2000	+4.348%	18	948	-25.694%
2026-02-23	7.2000	7.2000	6.9000	6.9000	-2.817%	29	949	-22.464%
2026-02-20	7.1000	7.5500	7.0000	7.1000	-5.333%	26	921	-24.648%
2026-02-19	7.5000	7.5000	7.4700	7.5000	-11.765%	11	901	-28.667%
2026-02-17	8.1500	9.1500	8.1500	8.5000	-5.028%	27	900	-37.059%
2026-02-13	7.1900	9.5000	7.1900	8.9500	+39.844%	68	939	-40.223%
2026-02-12	6.8500	6.8500	6.3000	6.4000	-1.538%	22	939	-16.406%
2026-02-11	6.6000	6.6000	6.5000	6.5000	-12.162%	3	924	-17.692%
2026-02-10	7.1500	7.4000	7.1500	7.4000	+4.668%	26	922	-27.703%
2026-02-09	6.7500	7.1100	6.6500	7.0700	+9.953%	24	897	-24.328%
2026-02-06	6.4300	6.4300	6.4300	6.4300	+2.880%	2	879	-16.796%
2026-02-05	6.2300	6.3800	6.2300	6.2500	-3.101%	148	877	-14.400%
2026-02-04	6.5800	6.6800	6.3500	6.4500	+1.097%	109	878	-17.054%
2026-02-03	6.5000	6.5300	6.3500	6.3800	-5.481%	11	772	-16.144%
2026-02-02	6.7500	6.7800	6.5000	6.7500	+0.446%	140	771	-20.741%
2026-01-30	7.1200	7.1500	6.7200	6.7200	-6.276%	114	758	-20.387%
2026-01-29	7.4500	7.5000	7.0000	7.1700	-8.195%	116	751	-25.384%
2026-01-28	7.2500	7.8100	7.0900	7.8100	+10.000%	84	741	-31.498%
2026-01-27	7.8000	7.8000	6.9900	7.1000	-5.333%	31	706	-24.648%
2026-01-26	7.6500	7.6500	7.4200	7.5000	-2.597%	151	685	-28.667%
2026-01-23	8.0000	8.0000	7.5100	7.7000	-5.521%	154	691	-30.519%
2026-01-22	8.4000	8.5000	8.0000	8.1500	+1.117%	175	685	-34.356%
2026-01-21	8.0000	8.3500	8.0000	8.0600	+3.333%	184	576	-33.623%
2026-01-20	7.8000	8.0000	7.6000	7.8000	-4.878%	69	476	-31.410%
2026-01-16	8.6000	8.6500	8.2000	8.2000	-1.796%	175	289	-34.756%
2026-01-15	8.9000	9.0000	8.3500	8.3500	-7.222%	223	289	-35.928%
2026-01-14	9.2500	9.2500	8.7000	9.0000	-9.366%	60	71	-40.556%
2026-01-12	10.0800	10.4000	9.9300	9.9300	-9.973%	5	25	-46.123%
2026-01-08	11.0000	11.0300	11.0000	11.0300	-10.325%	6	16	-51.496%
2026-01-07	12.3000	12.3000	12.3000	12.3000	+14.953%	1	16	-56.504%
2026-01-06	10.7500	11.0500	9.9000	10.7000	-0.926%	12	15	-50.000%
2026-01-05	10.9500	10.9500	10.8000	10.8000	0.000%	11	11	-50.463%