Dark

RIVN20281215C22
RIVN Dec 15 2028 22.00 Call (RIVN281215C00022000)
option OPRA

EOD

Jul 23, 2026

6.30-11.268%(-0.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.3000	6.3000	6.3000	6.3000	-11.268%	10	1,399	0.000%
2026-07-21	7.0000	7.1000	7.0000	7.1000	+2.899%	2	1,399	-11.268%
2026-07-20	7.0000	7.0000	6.9000	6.9000	-0.719%	4	1,397	-8.696%
2026-07-17	6.9500	6.9500	6.9500	6.9500	+8.087%	10	1,396	-9.353%
2026-07-16	6.3500	6.4300	6.3500	6.4300	-12.517%	26	1,396	-2.022%
2026-07-15	7.3500	7.3500	7.3500	7.3500	+10.360%	1	1,370	-14.286%
2026-07-14	6.9600	6.9600	6.6600	6.6600	-3.478%	16	1,370	-5.405%
2026-07-13	7.3000	7.3000	6.9000	6.9000	-4.828%	3	1,385	-8.696%
2026-07-10	8.1000	8.1000	7.2500	7.2500	-4.605%	33	1,384	-13.103%
2026-07-09	6.8000	7.6000	6.8000	7.6000	+26.667%	35	1,385	-17.105%
2026-07-08	6.0200	6.1400	6.0000	6.0000	-3.226%	116	1,367	+5.000%
2026-07-07	7.1000	7.1000	6.2000	6.2000	-30.958%	290	1,362	+1.613%
2026-07-06	8.2200	9.0600	8.2200	8.9800	+13.384%	27	1,362	-29.844%
2026-07-02	8.4500	8.7500	7.9200	7.9200	+18.209%	1,062	371	-20.455%
2026-06-29	6.6000	6.7000	6.4100	6.7000	+17.544%	8	371	-5.970%
2026-06-26	5.5400	5.7000	5.5400	5.7000	+9.615%	6	371	+10.526%
2026-06-25	5.0500	5.2000	5.0000	5.2000	+1.167%	11	365	+21.154%
2026-06-24	5.4000	5.4000	5.1300	5.1400	-11.379%	13	366	+22.568%
2026-06-23	5.8000	5.8000	5.8000	5.8000	+4.505%	1	367	+8.621%
2026-06-22	5.8000	5.8000	5.5500	5.5500	-14.615%	10	368	+13.514%
2026-06-18	6.5000	6.5000	6.5000	6.5000	-2.549%	2	367	-3.077%
2026-06-17	6.6700	6.6700	6.6700	6.6700	+10.430%	1	367	-5.547%
2026-06-16	6.0400	6.0400	6.0400	6.0400	-7.362%	1	367	+4.305%
2026-06-15	6.5100	6.5200	6.5100	6.5200	+2.034%	4	365	-3.374%
2026-06-12	6.6400	6.6400	6.3900	6.3900	+13.298%	3	365	-1.408%
2026-06-11	5.6400	5.6400	5.6400	5.6400	-2.759%	1	365	+11.702%
2026-06-10	5.7000	5.8000	5.7000	5.8000	-6.452%	4	365	+8.621%
2026-06-09	6.5100	6.5100	6.2000	6.2000	-10.791%	5	365	+1.613%
2026-06-08	7.3500	7.3500	6.9500	6.9500	+8.594%	11	365	-9.353%
2026-06-05	7.3800	7.3800	6.3100	6.4000	-18.987%	37	366	-1.563%
2026-06-03	7.9000	7.9000	7.9000	7.9000	+8.966%	3	366	-20.253%
2026-06-02	7.0000	7.2500	7.0000	7.2500	+3.571%	5	366	-13.103%
2026-06-01	6.9000	7.0000	6.9000	7.0000	+24.113%	10	366	-10.000%
2026-05-29	5.6400	5.6400	5.6400	5.6400	+36.562%	6	365	+11.702%
2026-05-19	3.9500	4.1300	3.9500	4.1300	-3.953%	4	365	+52.542%
2026-05-18	4.3500	4.3500	4.2500	4.3000	-13.655%	63	330	+46.512%
2026-05-14	4.9800	4.9800	4.9800	4.9800	-0.400%	6	330	+26.506%
2026-05-13	4.9400	5.0000	4.9400	5.0000	+5.263%	27	305	+26.000%
2026-05-11	4.7500	4.7600	4.7500	4.7500	-2.263%	9	305	+32.632%
2026-05-08	5.2800	5.2800	4.6000	4.8600	-2.213%	32	305	+29.630%
2026-05-06	5.1700	5.1700	4.9700	4.9700	-0.600%	2	309	+26.761%
2026-05-05	5.0000	5.0000	5.0000	5.0000	-3.846%	8	308	+26.000%
2026-05-04	5.1000	5.2000	5.1000	5.2000	-14.050%	3	308	+21.154%
2026-05-01	5.5500	6.0500	5.5500	6.0500	-5.024%	2	308	+4.132%
2026-04-30	6.0000	6.3700	5.9500	6.3700	+3.746%	54	308	-1.099%
2026-04-29	6.3500	6.3500	6.1400	6.1400	-5.538%	18	254	+2.606%
2026-04-27	6.5000	6.5000	6.5000	6.5000	+4.000%	7	254	-3.077%
2026-04-24	6.4100	6.4100	6.2500	6.2500	-10.842%	6	254	+0.800%
2026-04-23	6.7400	7.0100	6.7400	7.0100	-4.235%	3	253	-10.128%
2026-04-22	7.3200	7.3200	7.3200	7.3200	+28.647%	10	250	-13.934%
2026-04-10	5.6900	5.6900	5.6900	5.6900	+3.455%	1	240	+10.721%
2026-04-09	5.5000	5.5000	5.5000	5.5000	+4.364%	1	241	+14.545%
2026-04-07	5.4000	5.4000	5.2700	5.2700	-10.221%	2	240	+19.545%
2026-04-06	5.8700	5.8700	5.8700	5.8700	-3.454%	1	240	+7.325%
2026-04-01	6.0800	6.0800	6.0800	6.0800	+12.593%	1	241	+3.618%
2026-03-30	5.4000	5.4000	5.4000	5.4000	-5.594%	10	241	+16.667%
2026-03-27	5.7200	5.7200	5.7200	5.7200	-12.000%	1	246	+10.140%
2026-03-25	6.5000	6.5000	6.5000	6.5000	0.000%	9	245	-3.077%
2026-03-23	6.4500	6.5000	6.4500	6.5000	+0.464%	10	245	-3.077%
2026-03-19	6.4700	6.4700	6.4700	6.4700	+12.522%	8	236	-2.628%
2026-03-13	5.7500	5.7500	5.7500	5.7500	-11.945%	1	236	+9.565%
2026-03-12	6.5300	6.5300	6.5300	6.5300	-1.061%	5	236	-3.522%
2026-03-11	6.9500	6.9500	6.6000	6.6000	-1.493%	5	236	-4.545%
2026-03-10	6.7000	6.7000	6.7000	6.7000	+11.481%	5	239	-5.970%
2026-03-06	6.0100	6.0100	6.0100	6.0100	+1.864%	1	239	+4.825%
2026-02-27	5.9000	5.9000	5.9000	5.9000	0.000%	2	238	+6.780%
2026-02-26	5.9000	5.9000	5.9000	5.9000	-3.279%	2	238	+6.780%
2026-02-25	6.0500	6.3000	6.0500	6.1000	+5.172%	12	226	+3.279%
2026-02-23	6.1000	6.1000	5.8000	5.8000	-6.452%	3	226	+8.621%
2026-02-19	6.2000	6.2000	6.2000	6.2000	-13.889%	1	228	+1.613%
2026-02-18	7.2000	7.2000	7.2000	7.2000	-10.559%	4	228	-12.500%
2026-02-13	7.1600	8.0500	7.1600	8.0500	+41.228%	12	224	-21.739%
2026-02-11	5.7000	5.7000	5.7000	5.7000	-7.317%	100	224	+10.526%
2026-02-10	6.1500	6.1500	6.1500	6.1500	+7.895%	8	324	+2.439%
2026-02-06	5.7000	5.7000	5.7000	5.7000	+6.742%	1	324	+10.526%
2026-02-05	5.3400	5.3400	5.3400	5.3400	+1.714%	9	324	+17.978%
2026-02-03	5.2500	5.2500	5.2500	5.2500	-19.231%	1	315	+20.000%
2026-01-28	6.0000	6.5000	6.0000	6.5000	+9.244%	5	315	-3.077%
2026-01-27	5.9400	5.9500	5.9400	5.9500	-5.556%	32	316	+5.882%
2026-01-26	6.1800	6.5500	6.1800	6.3000	-8.696%	31	310	0.000%
2026-01-22	7.0000	7.0000	6.5600	6.9000	+2.985%	6	300	-8.696%
2026-01-21	6.8000	6.8000	6.7000	6.7000	+1.515%	3	300	-5.970%
2026-01-20	6.6000	6.6000	6.6000	6.6000	-4.486%	2	298	-4.545%
2026-01-16	6.9000	6.9100	6.8900	6.9100	-3.492%	4	300	-8.828%
2026-01-15	7.5000	7.5100	7.1600	7.1600	-3.112%	58	300	-12.011%
2026-01-14	7.4700	7.4700	7.3900	7.3900	-16.497%	141	300	-14.750%
2026-01-13	8.8500	8.8500	8.8500	8.8500	+1.143%	2	241	-28.814%
2026-01-12	8.6200	8.7500	8.6200	8.7500	-8.568%	7	239	-28.000%
2026-01-08	9.4600	9.6300	9.4600	9.5700	-0.623%	81	233	-34.169%
2026-01-07	9.2000	9.8500	8.6000	9.6300	+4.674%	15	172	-34.579%
2026-01-06	9.3000	9.4000	9.2000	9.2000	-2.851%	19	157	-31.522%
2026-01-05	9.0100	9.4700	9.0000	9.4700	0.000%	146	142	-33.474%