Dark

RIVN20281215C20
RIVN Dec 15 2028 20.00 Call (RIVN281215C00020000)
option OPRA

EOD

Oct 1, 2026

4.65-3.125%(-0.15)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.6500	4.6600	4.5000	4.6500	-3.125%	23	8,358	0.000%
2026-09-30	4.8400	4.8400	4.7500	4.8000	-1.031%	26	8,356	-3.125%
2026-09-29	4.6300	4.8900	4.6100	4.8500	+3.191%	42	8,353	-4.124%
2026-09-28	4.9600	4.9600	4.6300	4.7000	-6.931%	331	8,331	-1.064%
2026-09-25	5.1300	5.1400	5.0000	5.0500	0.000%	45	8,213	-7.921%
2026-09-24	4.9000	5.0500	4.8200	5.0500	+5.870%	76	8,232	-7.921%
2026-09-23	4.8000	4.9100	4.7700	4.7700	-3.831%	37	8,258	-2.516%
2026-09-22	5.2600	5.2600	4.9600	4.9600	-4.798%	25	8,259	-6.250%
2026-09-21	5.3100	5.3100	5.1000	5.2100	+6.544%	47	8,254	-10.749%
2026-09-18	5.2000	5.2000	4.8000	4.8900	-10.766%	317	8,251	-4.908%
2026-09-17	5.5400	5.8000	5.4200	5.4800	+14.167%	128	8,210	-15.146%
2026-09-16	5.3500	5.3500	4.8000	4.8000	-12.727%	120	8,203	-3.125%
2026-09-15	5.4000	5.5000	5.3400	5.5000	-1.786%	32	8,165	-15.455%
2026-09-14	5.6500	5.8800	5.6000	5.6000	-3.448%	61	8,158	-16.964%
2026-09-11	5.8500	5.9700	5.8000	5.8000	-1.361%	21	8,188	-19.828%
2026-09-10	5.6500	5.9700	5.6200	5.8800	+1.379%	25	8,193	-20.918%
2026-09-09	5.8000	6.0000	5.8000	5.8000	0.000%	20	8,180	-19.828%
2026-09-08	5.5000	5.8900	5.5000	5.8000	+4.882%	99	8,175	-19.828%
2026-09-04	5.5800	5.7000	5.3500	5.5300	-2.124%	59	8,162	-15.913%
2026-09-03	5.5700	5.6600	5.5100	5.6500	+4.630%	112	8,162	-17.699%
2026-09-02	5.5000	5.5600	5.3500	5.4000	-0.917%	29	8,178	-13.889%
2026-09-01	5.5200	5.8500	5.4500	5.4500	-6.034%	21	8,158	-14.679%
2026-08-31	6.4000	6.4000	5.7900	5.8000	+2.293%	16	8,155	-19.828%
2026-08-28	5.7500	5.8000	5.5000	5.6700	-10.709%	64	8,150	-17.989%
2026-08-27	6.3200	6.4000	6.3000	6.3500	+6.010%	55	8,143	-26.772%
2026-08-26	6.3000	6.4500	5.9000	5.9900	-5.965%	19	8,160	-22.371%
2026-08-25	6.4200	6.5000	6.3700	6.3700	0.000%	76	8,155	-27.002%
2026-08-24	6.5200	6.6900	6.3000	6.3700	-3.631%	99	8,100	-27.002%
2026-08-21	6.0700	6.7000	6.0700	6.6100	+13.966%	35	8,082	-29.652%
2026-08-20	5.6000	5.9000	5.6000	5.8000	+2.655%	268	8,083	-19.828%
2026-08-19	5.2100	5.6500	5.2100	5.6500	+11.881%	125	7,830	-17.699%
2026-08-18	5.1000	5.1500	4.9500	5.0500	-1.174%	2,654	7,735	-7.921%
2026-08-17	5.5500	5.5500	5.1000	5.1100	-6.239%	90	6,967	-9.002%
2026-08-14	5.7500	5.7500	5.4500	5.4500	-7.627%	64	6,901	-14.679%
2026-08-13	5.8000	6.0500	5.8000	5.9000	+0.855%	8	6,852	-21.186%
2026-08-12	6.3000	6.3000	5.8500	5.8500	-4.878%	24	6,856	-20.513%
2026-08-11	6.1500	6.1500	6.1500	6.1500	+2.500%	1	6,850	-24.390%
2026-08-10	6.2500	6.2500	6.0000	6.0000	0.000%	5	6,849	-22.500%
2026-08-07	5.9000	6.1000	5.9000	6.0000	+5.263%	14	6,849	-22.500%
2026-08-06	5.8000	5.8200	5.7000	5.7000	-0.870%	9	6,857	-18.421%
2026-08-05	5.9500	5.9500	5.6900	5.7500	-4.167%	55	6,858	-19.130%
2026-08-04	5.9500	6.2000	5.8800	6.0000	0.000%	855	6,853	-22.500%
2026-08-03	5.8500	6.0100	5.7500	6.0000	+1.695%	23	6,539	-22.500%
2026-07-31	6.5000	6.5000	5.6500	5.9000	-15.714%	266	6,532	-21.186%
2026-07-30	6.9000	7.0000	6.5400	7.0000	+5.263%	63	6,297	-33.571%
2026-07-29	6.8900	6.9000	6.6000	6.6500	-4.454%	26	6,279	-30.075%
2026-07-28	6.5100	6.9600	6.4500	6.9600	+2.353%	7	6,260	-33.190%
2026-07-27	6.4500	6.8700	6.4500	6.8000	+10.211%	114	6,260	-31.618%
2026-07-24	6.6000	6.6000	6.1000	6.1700	-5.077%	25	6,260	-24.635%
2026-07-23	7.0000	7.0000	6.5000	6.5000	-15.033%	143	6,270	-28.462%
2026-07-22	7.6500	7.6500	7.6500	7.6500	-0.649%	10	6,388	-39.216%
2026-07-21	7.6500	7.9000	7.4900	7.7000	+7.392%	475	6,398	-39.610%
2026-07-20	7.5000	7.5800	7.1700	7.1700	-3.239%	68	6,399	-35.146%
2026-07-17	7.2900	7.4100	7.0000	7.4100	+6.619%	25	6,392	-37.247%
2026-07-16	7.5000	7.5000	6.9300	6.9500	-12.579%	27	6,385	-33.094%
2026-07-15	7.8400	8.2500	7.8400	7.9500	+8.163%	25	6,365	-41.509%
2026-07-14	7.5700	7.5700	7.0800	7.3500	+0.685%	29	6,371	-36.735%
2026-07-13	7.5000	7.5000	7.3000	7.3000	-10.758%	4	6,370	-36.301%
2026-07-10	8.3000	8.5000	8.1800	8.1800	+1.363%	25	6,370	-43.154%
2026-07-09	7.2500	8.0700	7.2500	8.0700	+16.957%	29	6,371	-42.379%
2026-07-08	6.4100	6.9000	6.0000	6.9000	0.000%	33	6,367	-32.609%
2026-07-07	7.7500	7.9500	6.7500	6.9000	-27.368%	168	6,359	-32.609%
2026-07-06	8.8000	9.5000	8.8000	9.5000	+11.765%	39	6,278	-51.053%
2026-07-02	8.2000	9.2100	8.0000	8.5000	+12.583%	115	6,300	-45.294%
2026-07-01	7.3500	7.8000	7.2800	7.5500	-2.581%	16	6,300	-38.411%
2026-06-30	7.1900	7.7500	7.1500	7.7500	+8.392%	296	6,310	-40.000%
2026-06-29	6.6500	7.1500	6.6500	7.1500	+13.312%	18	6,302	-34.965%
2026-06-26	5.9000	6.3100	5.7800	6.3100	+12.880%	28	6,299	-26.307%
2026-06-25	5.6000	5.6200	5.4000	5.5900	-3.621%	57	6,315	-16.816%
2026-06-24	6.3100	6.3100	5.8000	5.8000	-1.695%	63	6,290	-19.828%
2026-06-23	6.1000	6.1000	5.8900	5.9000	-3.279%	43	6,288	-21.186%
2026-06-22	6.4600	6.8500	6.0500	6.1000	-10.294%	35	6,303	-23.770%
2026-06-18	6.5000	6.8000	6.5000	6.8000	-5.687%	40	6,268	-31.618%
2026-06-17	6.5800	7.2500	6.5800	7.2100	+9.077%	69	6,268	-35.506%
2026-06-16	6.6500	6.8000	6.5100	6.6100	-9.452%	77	6,268	-29.652%
2026-06-15	7.3500	7.3500	7.1200	7.3000	+3.546%	65	6,155	-36.301%
2026-06-12	5.9400	7.0500	5.9400	7.0500	+12.620%	131	6,155	-34.043%
2026-06-11	5.7500	6.3500	5.7500	6.2600	+7.931%	25	6,155	-25.719%
2026-06-10	6.4500	6.4500	5.8000	5.8000	-13.947%	25	6,144	-19.828%
2026-06-09	7.1200	7.1200	5.7500	6.7400	-5.734%	114	6,146	-31.009%
2026-06-08	6.8500	7.7000	6.8500	7.1500	+3.924%	91	6,242	-34.965%
2026-06-05	8.0000	8.0000	6.7500	6.8800	-16.098%	76	6,261	-32.413%
2026-06-04	8.1000	8.2000	7.9500	8.2000	0.000%	3	6,295	-43.293%
2026-06-03	7.8000	8.5500	7.6700	8.2000	+5.128%	71	6,295	-43.293%
2026-06-02	7.2400	8.0100	7.2400	7.8000	+5.978%	48	6,288	-40.385%
2026-06-01	6.9000	7.6000	6.9000	7.3600	+5.899%	40	6,270	-36.821%
2026-05-29	6.1000	7.0000	6.1000	6.9500	+15.641%	21	6,258	-33.094%
2026-05-28	5.7500	6.0500	5.7500	6.0100	+3.621%	22	6,264	-22.629%
2026-05-27	5.7800	5.8000	5.7800	5.8000	+3.571%	2	6,277	-19.828%
2026-05-26	5.8000	5.8000	5.6000	5.6000	+3.321%	38	6,275	-16.964%
2026-05-22	5.4500	5.4500	5.4100	5.4200	+0.931%	47	6,250	-14.207%
2026-05-21	5.2000	5.4700	5.0000	5.3700	+7.400%	66	6,260	-13.408%
2026-05-20	4.5000	5.0000	4.5000	5.0000	+11.111%	107	6,260	-7.000%
2026-05-19	4.5000	4.5000	4.3100	4.5000	-5.263%	56	6,185	+3.333%
2026-05-18	4.9000	4.9600	4.6000	4.7500	-6.863%	308	6,185	-2.105%
2026-05-15	5.0000	5.1600	5.0000	5.1000	-7.273%	85	6,185	-8.824%
2026-05-14	5.2400	5.5500	5.2400	5.5000	+0.548%	15	5,897	-15.455%
2026-05-13	5.0000	5.5000	4.9000	5.4700	+8.317%	123	5,853	-14.991%
2026-05-12	4.9500	5.1300	4.8000	5.0500	+1.000%	154	5,853	-7.921%
2026-05-11	5.1200	5.3500	5.0000	5.0000	-3.846%	53	5,853	-7.000%
2026-05-08	5.2000	5.2000	4.9000	5.2000	-1.887%	100	5,776	-10.577%
2026-05-07	5.4500	5.4500	5.1800	5.3000	-1.852%	82	5,716	-12.264%
2026-05-06	5.4300	5.5500	5.3000	5.4000	-1.818%	273	5,688	-13.889%
2026-05-05	5.6500	5.6500	5.3000	5.5000	-0.722%	93	5,500	-15.455%
2026-05-04	5.6000	5.7500	5.4000	5.5400	-4.483%	184	5,432	-16.065%
2026-05-01	6.2500	6.3000	5.8000	5.8000	-17.963%	177	5,190	-19.828%
2026-04-30	6.4500	7.0700	6.4500	7.0700	+8.769%	13	5,190	-34.229%
2026-04-29	6.5000	6.8000	6.4500	6.5000	-2.256%	25	5,197	-28.462%
2026-04-28	6.7400	6.8000	6.6000	6.6500	-5.000%	126	5,172	-30.075%
2026-04-27	6.5000	7.0000	6.5000	7.0000	+3.397%	23	5,135	-33.571%
2026-04-24	7.0800	7.1000	6.6700	6.7700	-5.315%	106	5,152	-31.315%
2026-04-23	7.6500	7.6500	7.1500	7.1500	-10.625%	26	5,116	-34.965%
2026-04-22	7.7300	8.0500	7.7200	8.0000	+9.739%	13	5,090	-41.875%
2026-04-21	7.5000	7.6500	7.2500	7.2900	+3.404%	84	5,041	-36.214%
2026-04-20	7.1500	7.1500	7.0000	7.0500	-6.000%	9	5,041	-34.043%
2026-04-17	7.4600	7.5000	7.4500	7.5000	+5.634%	13	5,036	-38.000%
2026-04-16	7.0700	7.5000	6.8600	7.1000	+3.650%	50	5,048	-34.507%
2026-04-15	6.7400	6.9000	6.7400	6.8500	+3.163%	13	5,048	-32.117%
2026-04-14	6.9500	7.0000	6.3600	6.6400	+3.750%	20	5,047	-29.970%
2026-04-13	6.1000	6.8000	6.1000	6.4000	+6.667%	50	5,044	-27.344%
2026-04-10	7.1400	7.1400	6.0000	6.0000	-3.226%	121	5,017	-22.500%
2026-04-09	5.9500	6.2000	5.5400	6.2000	-0.800%	21	4,984	-25.000%
2026-04-08	6.2500	6.3000	5.8700	6.2500	+8.507%	183	4,984	-25.600%
2026-04-07	6.3200	6.3200	5.6100	5.7600	-7.692%	10	4,839	-19.271%
2026-04-06	6.4000	6.4300	6.0000	6.2400	+2.801%	43	4,837	-25.481%
2026-04-02	5.9100	6.2500	5.9100	6.0700	-2.880%	103	4,810	-23.394%
2026-04-01	6.5800	6.5800	6.2500	6.2500	+2.459%	2	4,810	-25.600%
2026-03-31	6.0000	6.1000	5.7500	6.1000	+7.018%	103	4,810	-23.770%
2026-03-30	5.8500	5.9100	5.6300	5.7000	-5.785%	2,277	4,809	-18.421%
2026-03-27	6.1500	6.1500	6.0000	6.0500	-3.355%	51	2,553	-23.140%
2026-03-26	6.3400	6.5600	6.2600	6.2600	-5.438%	103	2,552	-25.719%
2026-03-25	6.5700	6.7800	6.5700	6.6200	-0.451%	4	2,494	-29.758%
2026-03-24	6.6500	6.6500	6.6500	6.6500	-2.635%	1	2,497	-30.075%
2026-03-23	6.8000	7.1000	6.5500	6.8300	+5.077%	27	2,497	-31.918%
2026-03-20	6.5500	6.6000	5.9000	6.5000	-6.877%	178	2,501	-28.462%
2026-03-19	7.9000	7.9000	6.6000	6.9800	+7.385%	132	2,376	-33.381%
2026-03-18	6.6000	6.6600	6.5000	6.5000	-4.692%	12	2,346	-28.462%
2026-03-17	6.5000	6.8200	6.5000	6.8200	+7.402%	36	2,348	-31.818%
2026-03-16	6.2000	6.3500	6.2000	6.3500	+5.833%	10	2,343	-26.772%
2026-03-13	6.4600	6.4600	6.0000	6.0000	-9.091%	157	2,341	-22.500%
2026-03-12	7.0200	7.0800	6.6000	6.6000	-4.348%	21	2,324	-29.545%
2026-03-11	7.3000	7.3800	6.9000	6.9000	-7.133%	55	2,309	-32.609%
2026-03-10	7.2700	7.9800	7.2700	7.4300	+11.729%	59	2,302	-37.416%
2026-03-09	6.4700	6.7500	6.4000	6.6500	+0.758%	22	2,272	-30.075%
2026-03-06	6.3500	6.6500	6.3500	6.6000	+6.452%	64	2,276	-29.545%
2026-03-05	6.1700	6.2000	6.0300	6.2000	+0.813%	43	2,270	-25.000%
2026-03-04	6.2500	6.5000	6.0500	6.1500	-4.651%	158	2,293	-24.390%
2026-03-03	6.0000	6.4800	5.9900	6.4500	+5.220%	407	2,197	-27.907%
2026-03-02	6.1000	6.5000	6.1000	6.1300	-3.006%	45	2,226	-24.144%
2026-02-27	6.3900	6.3900	6.3200	6.3200	-3.805%	4	2,224	-26.424%
2026-02-25	6.5000	6.6000	6.5000	6.5700	+0.613%	128	2,250	-29.224%
2026-02-24	6.4900	6.5300	6.4900	6.5300	+4.480%	3	2,250	-28.790%
2026-02-23	6.4400	6.4400	6.1500	6.2500	-3.101%	63	2,250	-25.600%
2026-02-20	6.6200	6.6200	6.2000	6.4500	-4.018%	112	2,221	-27.907%
2026-02-19	6.9000	6.9000	6.4500	6.7200	-6.407%	37	2,134	-30.804%
2026-02-18	7.7500	7.7500	7.1000	7.1800	-9.114%	102	2,123	-35.237%
2026-02-17	8.0200	8.0200	7.3500	7.9000	-4.819%	14	2,098	-41.139%
2026-02-13	8.0400	8.6000	7.0500	8.3000	+40.678%	361	1,888	-43.976%
2026-02-12	6.1000	6.2000	5.8200	5.9000	-1.667%	471	1,888	-21.186%
2026-02-11	6.5000	6.7500	6.0000	6.0000	-10.045%	78	1,720	-22.500%
2026-02-10	6.2800	6.7500	6.2800	6.6700	+6.720%	663	1,710	-30.285%
2026-02-09	5.9700	7.2000	5.9700	6.2500	+2.627%	639	1,718	-25.600%
2026-02-06	5.6500	6.1000	5.4600	6.0900	+23.030%	64	1,276	-23.645%
2026-02-05	5.7500	5.7500	4.9500	4.9500	-17.500%	32	1,233	-6.061%
2026-02-04	5.9200	6.0000	5.8300	6.0000	+4.712%	6	1,228	-22.500%
2026-02-03	5.7900	5.7900	5.5900	5.7300	-4.500%	31	1,233	-18.848%
2026-02-02	6.0000	6.1000	5.7500	6.0000	-0.826%	90	1,208	-22.500%
2026-01-30	6.3500	6.3500	6.0000	6.0500	-6.202%	33	1,212	-23.140%
2026-01-29	6.5500	6.5500	6.4500	6.4500	-3.443%	5	1,199	-27.907%
2026-01-28	6.3800	7.2000	6.3000	6.6800	+4.702%	39	1,199	-30.389%
2026-01-27	6.4500	6.6500	6.3000	6.3800	-6.176%	741	1,192	-27.116%
2026-01-26	6.6000	6.8000	6.6000	6.8000	0.000%	512	1,742	-31.618%
2026-01-23	7.0400	7.0400	6.8000	6.8000	-2.857%	256	1,451	-31.618%
2026-01-22	7.5000	7.6400	7.0000	7.0000	-0.709%	9	1,451	-33.571%
2026-01-21	7.2000	7.2000	7.0500	7.0500	-0.704%	115	1,454	-34.043%
2026-01-20	6.9000	7.1500	6.9000	7.1000	-4.054%	28	1,554	-34.507%
2026-01-16	7.6400	7.7500	7.4000	7.4000	-4.516%	415	1,368	-37.162%
2026-01-15	8.1500	8.1500	7.7500	7.7500	-13.793%	74	1,368	-40.000%
2026-01-14	8.2000	8.9900	7.8500	8.9900	-1.209%	675	1,359	-48.276%
2026-01-13	9.4000	9.6000	8.9500	9.1000	-3.191%	447	1,383	-48.901%
2026-01-12	8.9500	9.4000	8.6000	9.4000	+2.174%	2,126	1,593	-50.532%
2026-01-09	9.9300	10.7000	8.8500	9.2000	-8.000%	904	1,875	-49.457%
2026-01-08	10.2000	10.8000	10.0000	10.0000	-4.306%	29	2,523	-53.500%
2026-01-07	10.0000	10.4700	9.8500	10.4500	+7.179%	358	2,528	-55.502%
2026-01-06	10.1200	10.1500	8.9000	9.7500	0.000%	798	2,178	-52.308%
2026-01-05	9.5000	9.9000	9.5000	9.7500	0.000%	1,389	1,388	-52.308%