Dark

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

EOD

Oct 1, 2026

4.18-3.908%(-0.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.1200	4.1800	4.1200	4.1800	-3.908%	3	2,700	0.000%
2026-09-30	4.2500	4.3500	4.2500	4.3500	+1.163%	7	2,699	-3.908%
2026-09-29	4.2500	4.3000	4.2200	4.3000	+3.118%	5	2,699	-2.791%
2026-09-28	4.2800	4.2800	4.1100	4.1700	-9.348%	12	2,702	+0.240%
2026-09-24	4.3000	4.6000	4.3000	4.6000	+5.023%	31	2,709	-9.130%
2026-09-23	4.2000	4.4000	4.2000	4.3800	-3.097%	15	2,737	-4.566%
2026-09-22	4.7000	4.7000	4.5200	4.5200	-3.830%	3	2,739	-7.522%
2026-09-21	4.7000	4.7000	4.6900	4.7000	+5.145%	7	2,742	-11.064%
2026-09-18	4.4500	4.4700	4.4500	4.4700	-12.181%	2	2,748	-6.488%
2026-09-17	5.0500	5.0900	5.0500	5.0900	+13.111%	2	2,747	-17.878%
2026-09-16	4.7400	5.1300	4.5000	4.5000	-10.000%	17	2,746	-7.111%
2026-09-15	5.0000	5.0000	5.0000	5.0000	-1.381%	1	2,752	-16.400%
2026-09-14	5.2500	5.2500	5.0700	5.0700	-8.318%	7	2,751	-17.554%
2026-09-11	5.6200	5.6300	5.5200	5.5300	+5.333%	22	2,751	-24.412%
2026-09-10	5.2500	5.2500	5.2500	5.2500	-2.778%	8	2,758	-20.381%
2026-09-09	5.4500	5.4500	5.4000	5.4000	+1.887%	8	2,750	-22.593%
2026-09-08	5.0500	5.3000	5.0500	5.3000	+2.913%	4	2,750	-21.132%
2026-09-04	5.0200	5.1500	4.9000	5.1500	+0.783%	10	2,744	-18.835%
2026-09-03	5.1500	5.2000	5.0400	5.1100	+2.200%	1,533	2,744	-18.200%
2026-09-02	4.9500	5.0000	4.9500	5.0000	0.000%	28	1,503	-16.400%
2026-09-01	4.9500	5.0300	4.9500	5.0000	-8.257%	7	1,504	-16.400%
2026-08-31	5.4500	5.4500	5.4500	5.4500	+2.830%	1	1,504	-23.303%
2026-08-28	5.3000	5.3000	5.3000	5.3000	-6.195%	3	1,504	-21.132%
2026-08-26	5.7500	5.7500	5.6500	5.6500	-5.201%	4	1,504	-26.018%
2026-08-25	5.9600	5.9600	5.9600	5.9600	-1.325%	1	1,506	-29.866%
2026-08-24	6.0400	6.0400	6.0400	6.0400	+0.667%	1	1,506	-30.795%
2026-08-21	5.7700	6.2600	5.7700	6.0000	+11.111%	22	1,505	-30.333%
2026-08-20	5.4500	5.4500	5.2000	5.4000	+6.509%	64	1,501	-22.593%
2026-08-19	4.8000	5.0700	4.8000	5.0700	+10.217%	182	1,504	-17.554%
2026-08-18	4.6000	4.6000	4.6000	4.6000	-1.499%	1	1,383	-9.130%
2026-08-17	4.7500	4.7500	4.6500	4.6700	-6.600%	8	1,382	-10.493%
2026-08-14	5.2500	5.2500	5.0000	5.0000	-8.257%	10	1,382	-16.400%
2026-08-12	5.4500	5.4500	5.4500	5.4500	-4.720%	2	1,378	-23.303%
2026-08-11	5.7200	5.7200	5.7200	5.7200	+0.351%	1	1,378	-26.923%
2026-08-10	5.7000	5.7000	5.7000	5.7000	+5.751%	5	1,377	-26.667%
2026-08-07	5.3900	5.3900	5.3900	5.3900	+2.667%	2	1,377	-22.449%
2026-08-06	5.3700	5.6000	5.2500	5.2500	-0.568%	28	1,375	-20.381%
2026-08-05	5.4000	5.4000	5.2800	5.2800	-5.714%	2	1,399	-20.833%
2026-08-04	5.6000	5.6000	5.6000	5.6000	+3.704%	1	1,399	-25.357%
2026-08-03	5.4000	5.6000	5.4000	5.4000	+1.887%	8	1,398	-22.593%
2026-07-31	6.1300	6.1300	5.2100	5.3000	-17.829%	39	1,397	-21.132%
2026-07-30	6.0700	6.4500	6.0700	6.4500	+2.381%	10	1,402	-35.194%
2026-07-29	6.3100	6.3100	6.2500	6.3000	+2.107%	3	1,405	-33.651%
2026-07-28	5.8500	6.2500	5.8500	6.1700	-2.835%	5	1,406	-32.253%
2026-07-27	6.3500	6.3500	6.2800	6.3500	+10.435%	3	1,406	-34.173%
2026-07-24	5.9500	5.9500	5.7500	5.7500	-8.730%	8	1,406	-27.304%
2026-07-23	6.3000	6.3000	6.3000	6.3000	-11.268%	10	1,399	-33.651%
2026-07-21	7.0000	7.1000	7.0000	7.1000	+2.899%	2	1,399	-41.127%
2026-07-20	7.0000	7.0000	6.9000	6.9000	-0.719%	4	1,397	-39.420%
2026-07-17	6.9500	6.9500	6.9500	6.9500	+8.087%	10	1,396	-39.856%
2026-07-16	6.3500	6.4300	6.3500	6.4300	-12.517%	26	1,396	-34.992%
2026-07-15	7.3500	7.3500	7.3500	7.3500	+10.360%	1	1,370	-43.129%
2026-07-14	6.9600	6.9600	6.6600	6.6600	-3.478%	16	1,370	-37.237%
2026-07-13	7.3000	7.3000	6.9000	6.9000	-4.828%	3	1,385	-39.420%
2026-07-10	8.1000	8.1000	7.2500	7.2500	-4.605%	33	1,384	-42.345%
2026-07-09	6.8000	7.6000	6.8000	7.6000	+26.667%	35	1,385	-45.000%
2026-07-08	6.0200	6.1400	6.0000	6.0000	-3.226%	116	1,367	-30.333%
2026-07-07	7.1000	7.1000	6.2000	6.2000	-30.958%	290	1,362	-32.581%
2026-07-06	8.2200	9.0600	8.2200	8.9800	+13.384%	27	1,362	-53.452%
2026-07-02	8.4500	8.7500	7.9200	7.9200	+18.209%	1,062	371	-47.222%
2026-06-29	6.6000	6.7000	6.4100	6.7000	+17.544%	8	371	-37.612%
2026-06-26	5.5400	5.7000	5.5400	5.7000	+9.615%	6	371	-26.667%
2026-06-25	5.0500	5.2000	5.0000	5.2000	+1.167%	11	365	-19.615%
2026-06-24	5.4000	5.4000	5.1300	5.1400	-11.379%	13	366	-18.677%
2026-06-23	5.8000	5.8000	5.8000	5.8000	+4.505%	1	367	-27.931%
2026-06-22	5.8000	5.8000	5.5500	5.5500	-14.615%	10	368	-24.685%
2026-06-18	6.5000	6.5000	6.5000	6.5000	-2.549%	2	367	-35.692%
2026-06-17	6.6700	6.6700	6.6700	6.6700	+10.430%	1	367	-37.331%
2026-06-16	6.0400	6.0400	6.0400	6.0400	-7.362%	1	367	-30.795%
2026-06-15	6.5100	6.5200	6.5100	6.5200	+2.034%	4	365	-35.890%
2026-06-12	6.6400	6.6400	6.3900	6.3900	+13.298%	3	365	-34.585%
2026-06-11	5.6400	5.6400	5.6400	5.6400	-2.759%	1	365	-25.887%
2026-06-10	5.7000	5.8000	5.7000	5.8000	-6.452%	4	365	-27.931%
2026-06-09	6.5100	6.5100	6.2000	6.2000	-10.791%	5	365	-32.581%
2026-06-08	7.3500	7.3500	6.9500	6.9500	+8.594%	11	365	-39.856%
2026-06-05	7.3800	7.3800	6.3100	6.4000	-18.987%	37	366	-34.688%
2026-06-03	7.9000	7.9000	7.9000	7.9000	+8.966%	3	366	-47.089%
2026-06-02	7.0000	7.2500	7.0000	7.2500	+3.571%	5	366	-42.345%
2026-06-01	6.9000	7.0000	6.9000	7.0000	+24.113%	10	366	-40.286%
2026-05-29	5.6400	5.6400	5.6400	5.6400	+36.562%	6	365	-25.887%
2026-05-19	3.9500	4.1300	3.9500	4.1300	-3.953%	4	365	+1.211%
2026-05-18	4.3500	4.3500	4.2500	4.3000	-13.655%	63	330	-2.791%
2026-05-14	4.9800	4.9800	4.9800	4.9800	-0.400%	6	330	-16.064%
2026-05-13	4.9400	5.0000	4.9400	5.0000	+5.263%	27	305	-16.400%
2026-05-11	4.7500	4.7600	4.7500	4.7500	-2.263%	9	305	-12.000%
2026-05-08	5.2800	5.2800	4.6000	4.8600	-2.213%	32	305	-13.992%
2026-05-06	5.1700	5.1700	4.9700	4.9700	-0.600%	2	309	-15.895%
2026-05-05	5.0000	5.0000	5.0000	5.0000	-3.846%	8	308	-16.400%
2026-05-04	5.1000	5.2000	5.1000	5.2000	-14.050%	3	308	-19.615%
2026-05-01	5.5500	6.0500	5.5500	6.0500	-5.024%	2	308	-30.909%
2026-04-30	6.0000	6.3700	5.9500	6.3700	+3.746%	54	308	-34.380%
2026-04-29	6.3500	6.3500	6.1400	6.1400	-5.538%	18	254	-31.922%
2026-04-27	6.5000	6.5000	6.5000	6.5000	+4.000%	7	254	-35.692%
2026-04-24	6.4100	6.4100	6.2500	6.2500	-10.842%	6	254	-33.120%
2026-04-23	6.7400	7.0100	6.7400	7.0100	-4.235%	3	253	-40.371%
2026-04-22	7.3200	7.3200	7.3200	7.3200	+28.647%	10	250	-42.896%
2026-04-10	5.6900	5.6900	5.6900	5.6900	+3.455%	1	240	-26.538%
2026-04-09	5.5000	5.5000	5.5000	5.5000	+4.364%	1	241	-24.000%
2026-04-07	5.4000	5.4000	5.2700	5.2700	-10.221%	2	240	-20.683%
2026-04-06	5.8700	5.8700	5.8700	5.8700	-3.454%	1	240	-28.790%
2026-04-01	6.0800	6.0800	6.0800	6.0800	+12.593%	1	241	-31.250%
2026-03-30	5.4000	5.4000	5.4000	5.4000	-5.594%	10	241	-22.593%
2026-03-27	5.7200	5.7200	5.7200	5.7200	-12.000%	1	246	-26.923%
2026-03-25	6.5000	6.5000	6.5000	6.5000	0.000%	9	245	-35.692%
2026-03-23	6.4500	6.5000	6.4500	6.5000	+0.464%	10	245	-35.692%
2026-03-19	6.4700	6.4700	6.4700	6.4700	+12.522%	8	236	-35.394%
2026-03-13	5.7500	5.7500	5.7500	5.7500	-11.945%	1	236	-27.304%
2026-03-12	6.5300	6.5300	6.5300	6.5300	-1.061%	5	236	-35.988%
2026-03-11	6.9500	6.9500	6.6000	6.6000	-1.493%	5	236	-36.667%
2026-03-10	6.7000	6.7000	6.7000	6.7000	+11.481%	5	239	-37.612%
2026-03-06	6.0100	6.0100	6.0100	6.0100	+1.864%	1	239	-30.449%
2026-02-27	5.9000	5.9000	5.9000	5.9000	0.000%	2	238	-29.153%
2026-02-26	5.9000	5.9000	5.9000	5.9000	-3.279%	2	238	-29.153%
2026-02-25	6.0500	6.3000	6.0500	6.1000	+5.172%	12	226	-31.475%
2026-02-23	6.1000	6.1000	5.8000	5.8000	-6.452%	3	226	-27.931%
2026-02-19	6.2000	6.2000	6.2000	6.2000	-13.889%	1	228	-32.581%
2026-02-18	7.2000	7.2000	7.2000	7.2000	-10.559%	4	228	-41.944%
2026-02-13	7.1600	8.0500	7.1600	8.0500	+41.228%	12	224	-48.075%
2026-02-11	5.7000	5.7000	5.7000	5.7000	-7.317%	100	224	-26.667%
2026-02-10	6.1500	6.1500	6.1500	6.1500	+7.895%	8	324	-32.033%
2026-02-06	5.7000	5.7000	5.7000	5.7000	+6.742%	1	324	-26.667%
2026-02-05	5.3400	5.3400	5.3400	5.3400	+1.714%	9	324	-21.723%
2026-02-03	5.2500	5.2500	5.2500	5.2500	-19.231%	1	315	-20.381%
2026-01-28	6.0000	6.5000	6.0000	6.5000	+9.244%	5	315	-35.692%
2026-01-27	5.9400	5.9500	5.9400	5.9500	-5.556%	32	316	-29.748%
2026-01-26	6.1800	6.5500	6.1800	6.3000	-8.696%	31	310	-33.651%
2026-01-22	7.0000	7.0000	6.5600	6.9000	+2.985%	6	300	-39.420%
2026-01-21	6.8000	6.8000	6.7000	6.7000	+1.515%	3	300	-37.612%
2026-01-20	6.6000	6.6000	6.6000	6.6000	-4.486%	2	298	-36.667%
2026-01-16	6.9000	6.9100	6.8900	6.9100	-3.492%	4	300	-39.508%
2026-01-15	7.5000	7.5100	7.1600	7.1600	-3.112%	58	300	-41.620%
2026-01-14	7.4700	7.4700	7.3900	7.3900	-16.497%	141	300	-43.437%
2026-01-13	8.8500	8.8500	8.8500	8.8500	+1.143%	2	241	-52.768%
2026-01-12	8.6200	8.7500	8.6200	8.7500	-8.568%	7	239	-52.229%
2026-01-08	9.4600	9.6300	9.4600	9.5700	-0.623%	81	233	-56.322%
2026-01-07	9.2000	9.8500	8.6000	9.6300	+4.674%	15	172	-56.594%
2026-01-06	9.3000	9.4000	9.2000	9.2000	-2.851%	19	157	-54.565%
2026-01-05	9.0100	9.4700	9.0000	9.4700	0.000%	146	142	-55.861%