Dark

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

EOD

Jul 23, 2026

6.50-15.033%(-1.15)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.0000	7.0000	6.5000	6.5000	-15.033%	143	6,270	0.000%
2026-07-22	7.6500	7.6500	7.6500	7.6500	-0.649%	10	6,388	-15.033%
2026-07-21	7.6500	7.9000	7.4900	7.7000	+7.392%	475	6,398	-15.584%
2026-07-20	7.5000	7.5800	7.1700	7.1700	-3.239%	68	6,399	-9.344%
2026-07-17	7.2900	7.4100	7.0000	7.4100	+6.619%	25	6,392	-12.281%
2026-07-16	7.5000	7.5000	6.9300	6.9500	-12.579%	27	6,385	-6.475%
2026-07-15	7.8400	8.2500	7.8400	7.9500	+8.163%	25	6,365	-18.239%
2026-07-14	7.5700	7.5700	7.0800	7.3500	+0.685%	29	6,371	-11.565%
2026-07-13	7.5000	7.5000	7.3000	7.3000	-10.758%	4	6,370	-10.959%
2026-07-10	8.3000	8.5000	8.1800	8.1800	+1.363%	25	6,370	-20.538%
2026-07-09	7.2500	8.0700	7.2500	8.0700	+16.957%	29	6,371	-19.455%
2026-07-08	6.4100	6.9000	6.0000	6.9000	0.000%	33	6,367	-5.797%
2026-07-07	7.7500	7.9500	6.7500	6.9000	-27.368%	168	6,359	-5.797%
2026-07-06	8.8000	9.5000	8.8000	9.5000	+11.765%	39	6,278	-31.579%
2026-07-02	8.2000	9.2100	8.0000	8.5000	+12.583%	115	6,300	-23.529%
2026-07-01	7.3500	7.8000	7.2800	7.5500	-2.581%	16	6,300	-13.907%
2026-06-30	7.1900	7.7500	7.1500	7.7500	+8.392%	296	6,310	-16.129%
2026-06-29	6.6500	7.1500	6.6500	7.1500	+13.312%	18	6,302	-9.091%
2026-06-26	5.9000	6.3100	5.7800	6.3100	+12.880%	28	6,299	+3.011%
2026-06-25	5.6000	5.6200	5.4000	5.5900	-3.621%	57	6,315	+16.279%
2026-06-24	6.3100	6.3100	5.8000	5.8000	-1.695%	63	6,290	+12.069%
2026-06-23	6.1000	6.1000	5.8900	5.9000	-3.279%	43	6,288	+10.169%
2026-06-22	6.4600	6.8500	6.0500	6.1000	-10.294%	35	6,303	+6.557%
2026-06-18	6.5000	6.8000	6.5000	6.8000	-5.687%	40	6,268	-4.412%
2026-06-17	6.5800	7.2500	6.5800	7.2100	+9.077%	69	6,268	-9.847%
2026-06-16	6.6500	6.8000	6.5100	6.6100	-9.452%	77	6,268	-1.664%
2026-06-15	7.3500	7.3500	7.1200	7.3000	+3.546%	65	6,155	-10.959%
2026-06-12	5.9400	7.0500	5.9400	7.0500	+12.620%	131	6,155	-7.801%
2026-06-11	5.7500	6.3500	5.7500	6.2600	+7.931%	25	6,155	+3.834%
2026-06-10	6.4500	6.4500	5.8000	5.8000	-13.947%	25	6,144	+12.069%
2026-06-09	7.1200	7.1200	5.7500	6.7400	-5.734%	114	6,146	-3.561%
2026-06-08	6.8500	7.7000	6.8500	7.1500	+3.924%	91	6,242	-9.091%
2026-06-05	8.0000	8.0000	6.7500	6.8800	-16.098%	76	6,261	-5.523%
2026-06-04	8.1000	8.2000	7.9500	8.2000	0.000%	3	6,295	-20.732%
2026-06-03	7.8000	8.5500	7.6700	8.2000	+5.128%	71	6,295	-20.732%
2026-06-02	7.2400	8.0100	7.2400	7.8000	+5.978%	48	6,288	-16.667%
2026-06-01	6.9000	7.6000	6.9000	7.3600	+5.899%	40	6,270	-11.685%
2026-05-29	6.1000	7.0000	6.1000	6.9500	+15.641%	21	6,258	-6.475%
2026-05-28	5.7500	6.0500	5.7500	6.0100	+3.621%	22	6,264	+8.153%
2026-05-27	5.7800	5.8000	5.7800	5.8000	+3.571%	2	6,277	+12.069%
2026-05-26	5.8000	5.8000	5.6000	5.6000	+3.321%	38	6,275	+16.071%
2026-05-22	5.4500	5.4500	5.4100	5.4200	+0.931%	47	6,250	+19.926%
2026-05-21	5.2000	5.4700	5.0000	5.3700	+7.400%	66	6,260	+21.043%
2026-05-20	4.5000	5.0000	4.5000	5.0000	+11.111%	107	6,260	+30.000%
2026-05-19	4.5000	4.5000	4.3100	4.5000	-5.263%	56	6,185	+44.444%
2026-05-18	4.9000	4.9600	4.6000	4.7500	-6.863%	308	6,185	+36.842%
2026-05-15	5.0000	5.1600	5.0000	5.1000	-7.273%	85	6,185	+27.451%
2026-05-14	5.2400	5.5500	5.2400	5.5000	+0.548%	15	5,897	+18.182%
2026-05-13	5.0000	5.5000	4.9000	5.4700	+8.317%	123	5,853	+18.830%
2026-05-12	4.9500	5.1300	4.8000	5.0500	+1.000%	154	5,853	+28.713%
2026-05-11	5.1200	5.3500	5.0000	5.0000	-3.846%	53	5,853	+30.000%
2026-05-08	5.2000	5.2000	4.9000	5.2000	-1.887%	100	5,776	+25.000%
2026-05-07	5.4500	5.4500	5.1800	5.3000	-1.852%	82	5,716	+22.642%
2026-05-06	5.4300	5.5500	5.3000	5.4000	-1.818%	273	5,688	+20.370%
2026-05-05	5.6500	5.6500	5.3000	5.5000	-0.722%	93	5,500	+18.182%
2026-05-04	5.6000	5.7500	5.4000	5.5400	-4.483%	184	5,432	+17.329%
2026-05-01	6.2500	6.3000	5.8000	5.8000	-17.963%	177	5,190	+12.069%
2026-04-30	6.4500	7.0700	6.4500	7.0700	+8.769%	13	5,190	-8.062%
2026-04-29	6.5000	6.8000	6.4500	6.5000	-2.256%	25	5,197	0.000%
2026-04-28	6.7400	6.8000	6.6000	6.6500	-5.000%	126	5,172	-2.256%
2026-04-27	6.5000	7.0000	6.5000	7.0000	+3.397%	23	5,135	-7.143%
2026-04-24	7.0800	7.1000	6.6700	6.7700	-5.315%	106	5,152	-3.988%
2026-04-23	7.6500	7.6500	7.1500	7.1500	-10.625%	26	5,116	-9.091%
2026-04-22	7.7300	8.0500	7.7200	8.0000	+9.739%	13	5,090	-18.750%
2026-04-21	7.5000	7.6500	7.2500	7.2900	+3.404%	84	5,041	-10.837%
2026-04-20	7.1500	7.1500	7.0000	7.0500	-6.000%	9	5,041	-7.801%
2026-04-17	7.4600	7.5000	7.4500	7.5000	+5.634%	13	5,036	-13.333%
2026-04-16	7.0700	7.5000	6.8600	7.1000	+3.650%	50	5,048	-8.451%
2026-04-15	6.7400	6.9000	6.7400	6.8500	+3.163%	13	5,048	-5.109%
2026-04-14	6.9500	7.0000	6.3600	6.6400	+3.750%	20	5,047	-2.108%
2026-04-13	6.1000	6.8000	6.1000	6.4000	+6.667%	50	5,044	+1.562%
2026-04-10	7.1400	7.1400	6.0000	6.0000	-3.226%	121	5,017	+8.333%
2026-04-09	5.9500	6.2000	5.5400	6.2000	-0.800%	21	4,984	+4.839%
2026-04-08	6.2500	6.3000	5.8700	6.2500	+8.507%	183	4,984	+4.000%
2026-04-07	6.3200	6.3200	5.6100	5.7600	-7.692%	10	4,839	+12.847%
2026-04-06	6.4000	6.4300	6.0000	6.2400	+2.801%	43	4,837	+4.167%
2026-04-02	5.9100	6.2500	5.9100	6.0700	-2.880%	103	4,810	+7.084%
2026-04-01	6.5800	6.5800	6.2500	6.2500	+2.459%	2	4,810	+4.000%
2026-03-31	6.0000	6.1000	5.7500	6.1000	+7.018%	103	4,810	+6.557%
2026-03-30	5.8500	5.9100	5.6300	5.7000	-5.785%	2,277	4,809	+14.035%
2026-03-27	6.1500	6.1500	6.0000	6.0500	-3.355%	51	2,553	+7.438%
2026-03-26	6.3400	6.5600	6.2600	6.2600	-5.438%	103	2,552	+3.834%
2026-03-25	6.5700	6.7800	6.5700	6.6200	-0.451%	4	2,494	-1.813%
2026-03-24	6.6500	6.6500	6.6500	6.6500	-2.635%	1	2,497	-2.256%
2026-03-23	6.8000	7.1000	6.5500	6.8300	+5.077%	27	2,497	-4.832%
2026-03-20	6.5500	6.6000	5.9000	6.5000	-6.877%	178	2,501	0.000%
2026-03-19	7.9000	7.9000	6.6000	6.9800	+7.385%	132	2,376	-6.877%
2026-03-18	6.6000	6.6600	6.5000	6.5000	-4.692%	12	2,346	0.000%
2026-03-17	6.5000	6.8200	6.5000	6.8200	+7.402%	36	2,348	-4.692%
2026-03-16	6.2000	6.3500	6.2000	6.3500	+5.833%	10	2,343	+2.362%
2026-03-13	6.4600	6.4600	6.0000	6.0000	-9.091%	157	2,341	+8.333%
2026-03-12	7.0200	7.0800	6.6000	6.6000	-4.348%	21	2,324	-1.515%
2026-03-11	7.3000	7.3800	6.9000	6.9000	-7.133%	55	2,309	-5.797%
2026-03-10	7.2700	7.9800	7.2700	7.4300	+11.729%	59	2,302	-12.517%
2026-03-09	6.4700	6.7500	6.4000	6.6500	+0.758%	22	2,272	-2.256%
2026-03-06	6.3500	6.6500	6.3500	6.6000	+6.452%	64	2,276	-1.515%
2026-03-05	6.1700	6.2000	6.0300	6.2000	+0.813%	43	2,270	+4.839%
2026-03-04	6.2500	6.5000	6.0500	6.1500	-4.651%	158	2,293	+5.691%
2026-03-03	6.0000	6.4800	5.9900	6.4500	+5.220%	407	2,197	+0.775%
2026-03-02	6.1000	6.5000	6.1000	6.1300	-3.006%	45	2,226	+6.036%
2026-02-27	6.3900	6.3900	6.3200	6.3200	-3.805%	4	2,224	+2.848%
2026-02-25	6.5000	6.6000	6.5000	6.5700	+0.613%	128	2,250	-1.065%
2026-02-24	6.4900	6.5300	6.4900	6.5300	+4.480%	3	2,250	-0.459%
2026-02-23	6.4400	6.4400	6.1500	6.2500	-3.101%	63	2,250	+4.000%
2026-02-20	6.6200	6.6200	6.2000	6.4500	-4.018%	112	2,221	+0.775%
2026-02-19	6.9000	6.9000	6.4500	6.7200	-6.407%	37	2,134	-3.274%
2026-02-18	7.7500	7.7500	7.1000	7.1800	-9.114%	102	2,123	-9.471%
2026-02-17	8.0200	8.0200	7.3500	7.9000	-4.819%	14	2,098	-17.722%
2026-02-13	8.0400	8.6000	7.0500	8.3000	+40.678%	361	1,888	-21.687%
2026-02-12	6.1000	6.2000	5.8200	5.9000	-1.667%	471	1,888	+10.169%
2026-02-11	6.5000	6.7500	6.0000	6.0000	-10.045%	78	1,720	+8.333%
2026-02-10	6.2800	6.7500	6.2800	6.6700	+6.720%	663	1,710	-2.549%
2026-02-09	5.9700	7.2000	5.9700	6.2500	+2.627%	639	1,718	+4.000%
2026-02-06	5.6500	6.1000	5.4600	6.0900	+23.030%	64	1,276	+6.732%
2026-02-05	5.7500	5.7500	4.9500	4.9500	-17.500%	32	1,233	+31.313%
2026-02-04	5.9200	6.0000	5.8300	6.0000	+4.712%	6	1,228	+8.333%
2026-02-03	5.7900	5.7900	5.5900	5.7300	-4.500%	31	1,233	+13.438%
2026-02-02	6.0000	6.1000	5.7500	6.0000	-0.826%	90	1,208	+8.333%
2026-01-30	6.3500	6.3500	6.0000	6.0500	-6.202%	33	1,212	+7.438%
2026-01-29	6.5500	6.5500	6.4500	6.4500	-3.443%	5	1,199	+0.775%
2026-01-28	6.3800	7.2000	6.3000	6.6800	+4.702%	39	1,199	-2.695%
2026-01-27	6.4500	6.6500	6.3000	6.3800	-6.176%	741	1,192	+1.881%
2026-01-26	6.6000	6.8000	6.6000	6.8000	0.000%	512	1,742	-4.412%
2026-01-23	7.0400	7.0400	6.8000	6.8000	-2.857%	256	1,451	-4.412%
2026-01-22	7.5000	7.6400	7.0000	7.0000	-0.709%	9	1,451	-7.143%
2026-01-21	7.2000	7.2000	7.0500	7.0500	-0.704%	115	1,454	-7.801%
2026-01-20	6.9000	7.1500	6.9000	7.1000	-4.054%	28	1,554	-8.451%
2026-01-16	7.6400	7.7500	7.4000	7.4000	-4.516%	415	1,368	-12.162%
2026-01-15	8.1500	8.1500	7.7500	7.7500	-13.793%	74	1,368	-16.129%
2026-01-14	8.2000	8.9900	7.8500	8.9900	-1.209%	675	1,359	-27.697%
2026-01-13	9.4000	9.6000	8.9500	9.1000	-3.191%	447	1,383	-28.571%
2026-01-12	8.9500	9.4000	8.6000	9.4000	+2.174%	2,126	1,593	-30.851%
2026-01-09	9.9300	10.7000	8.8500	9.2000	-8.000%	904	1,875	-29.348%
2026-01-08	10.2000	10.8000	10.0000	10.0000	-4.306%	29	2,523	-35.000%
2026-01-07	10.0000	10.4700	9.8500	10.4500	+7.179%	358	2,528	-37.799%
2026-01-06	10.1200	10.1500	8.9000	9.7500	0.000%	798	2,178	-33.333%
2026-01-05	9.5000	9.9000	9.5000	9.7500	0.000%	1,389	1,388	-33.333%