Dark

RIVN20281215C25
RIVN Dec 15 2028 25.00 Call (RIVN281215C00025000)
option OPRA

EOD

Jul 23, 2026

5.70-10.938%(-0.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.6600	5.7000	5.6600	5.7000	-10.938%	5	1,092	0.000%
2026-07-22	6.4000	6.4000	6.4000	6.4000	+1.426%	1	1,094	-10.938%
2026-07-21	6.2700	6.4300	6.2700	6.3100	+3.443%	6	1,095	-9.667%
2026-07-20	6.1000	6.1000	6.1000	6.1000	+1.667%	1	1,094	-6.557%
2026-07-17	6.0100	6.0500	5.8000	6.0000	0.000%	10	1,094	-5.000%
2026-07-16	6.5000	6.5000	5.7600	6.0000	-9.774%	133	1,092	-5.000%
2026-07-15	6.6500	6.6500	6.5600	6.6500	+4.724%	100	992	-14.286%
2026-07-14	6.2800	6.3500	6.1000	6.3500	+6.544%	57	1,052	-10.236%
2026-07-13	6.5000	6.5000	5.9200	5.9600	-13.498%	5	1,053	-4.362%
2026-07-10	7.0800	7.0900	6.8900	6.8900	-0.145%	13	1,052	-17.271%
2026-07-09	6.7400	6.9000	6.6000	6.9000	+15.000%	15	1,053	-17.391%
2026-07-08	5.5000	6.0000	5.5000	6.0000	0.000%	46	1,045	-5.000%
2026-07-07	6.6500	6.6500	6.0000	6.0000	-26.380%	23	1,022	-5.000%
2026-07-06	7.7000	8.1500	7.5000	8.1500	+10.884%	62	1,023	-30.061%
2026-07-02	7.0000	7.9100	7.0000	7.3500	+13.953%	410	858	-22.449%
2026-07-01	6.4500	6.4500	6.4500	6.4500	-2.421%	3	858	-11.628%
2026-06-30	6.1400	6.8500	6.1400	6.6100	+10.351%	4	856	-13.767%
2026-06-29	5.9700	5.9900	5.8700	5.9900	+18.614%	16	854	-4.841%
2026-06-26	5.0500	5.0500	5.0500	5.0500	+9.783%	1	864	+12.871%
2026-06-25	4.6300	4.7000	4.6000	4.6000	0.000%	3	865	+23.913%
2026-06-24	5.0500	5.0500	4.6000	4.6000	-9.804%	3	866	+23.913%
2026-06-23	5.1000	5.1000	5.1000	5.1000	+0.990%	12	863	+11.765%
2026-06-22	5.0500	5.1000	5.0500	5.0500	-14.696%	7	862	+12.871%
2026-06-18	5.9400	5.9400	5.6900	5.9200	+2.069%	8	878	-3.716%
2026-06-15	6.2500	6.2500	5.7000	5.8000	-2.357%	17	878	-1.724%
2026-06-12	5.0000	5.9800	5.0000	5.9400	+12.075%	10	878	-4.040%
2026-06-11	5.0000	5.3000	5.0000	5.3000	+8.163%	210	878	+7.547%
2026-06-10	5.2000	5.2500	4.9000	4.9000	-5.769%	7	684	+16.327%
2026-06-09	5.6000	5.6000	5.2000	5.2000	-19.380%	6	681	+9.615%
2026-06-08	6.4500	6.4500	6.4500	6.4500	+12.762%	1	682	-11.628%
2026-06-05	6.4300	6.4300	5.7200	5.7200	-17.341%	4	682	-0.350%
2026-06-04	6.9200	6.9200	6.9200	6.9200	-3.487%	1	683	-17.630%
2026-06-03	6.6000	7.1700	6.6000	7.1700	+9.466%	7	683	-20.502%
2026-06-02	6.3500	6.7300	6.3500	6.5500	+4.466%	8	684	-12.977%
2026-06-01	6.1600	6.2800	6.1600	6.2700	+7.179%	11	682	-9.091%
2026-05-29	5.1500	5.8500	5.1500	5.8500	+14.706%	3	691	-2.564%
2026-05-28	5.1400	5.1900	5.1000	5.1000	+5.155%	9	692	+11.765%
2026-05-27	4.8500	4.8500	4.8500	4.8500	+1.464%	5	683	+17.526%
2026-05-26	4.8000	4.8000	4.7800	4.7800	+2.796%	10	678	+19.247%
2026-05-22	4.5600	4.6500	4.5600	4.6500	0.000%	6	679	+22.581%
2026-05-21	4.4500	4.6500	4.4500	4.6500	+10.714%	5	677	+22.581%
2026-05-20	3.8500	4.2000	3.8500	4.2000	+12.601%	12	677	+35.714%
2026-05-19	3.7500	3.8500	3.6000	3.7300	-5.330%	9	657	+52.815%
2026-05-18	4.3500	4.3500	3.9000	3.9400	-6.413%	7	657	+44.670%
2026-05-15	4.1000	4.2100	4.1000	4.2100	-9.462%	2	657	+35.392%
2026-05-14	4.6500	4.6500	4.6500	4.6500	+3.333%	1	650	+22.581%
2026-05-13	4.2500	4.5000	4.2500	4.5000	+7.399%	11	640	+26.667%
2026-05-12	4.2100	4.2300	3.9500	4.1900	-0.238%	62	640	+36.038%
2026-05-11	4.3000	4.4000	4.2000	4.2000	-2.326%	42	640	+35.714%
2026-05-08	4.3500	4.3500	4.0800	4.3000	-3.803%	8	665	+32.558%
2026-05-07	4.4100	4.4700	4.4100	4.4700	-0.667%	3	661	+27.517%
2026-05-06	4.5700	4.8600	4.4900	4.5000	-0.442%	13	659	+26.667%
2026-05-05	4.5000	4.8000	4.5000	4.5200	-3.830%	58	652	+26.106%
2026-05-04	4.7500	5.0000	4.5000	4.7000	-4.082%	102	595	+21.277%
2026-05-01	5.1500	5.3000	4.9000	4.9000	-15.517%	67	574	+16.327%
2026-04-30	5.3200	5.8500	5.3200	5.8000	+5.455%	28	574	-1.724%
2026-04-29	5.6000	5.6000	5.5000	5.5000	-2.655%	26	548	+3.636%
2026-04-28	5.5500	5.6500	5.5500	5.6500	-5.201%	2	527	+0.885%
2026-04-27	5.9000	5.9600	5.8500	5.9600	+3.652%	7	527	-4.362%
2026-04-24	6.1500	6.5300	5.6000	5.7500	-6.656%	40	527	-0.870%
2026-04-23	6.2300	6.2300	6.1600	6.1600	-8.741%	5	506	-7.468%
2026-04-22	6.5000	6.7500	6.3000	6.7500	+6.804%	17	506	-15.556%
2026-04-21	6.3800	6.4000	6.0000	6.3200	+1.120%	71	464	-9.810%
2026-04-17	6.2000	6.6800	6.2000	6.2500	+4.515%	21	464	-8.800%
2026-04-16	5.8500	6.0000	5.8500	5.9800	+7.942%	13	446	-4.682%
2026-04-15	5.2000	5.6500	5.2000	5.5400	+0.911%	31	434	+2.888%
2026-04-14	5.9000	5.9000	5.3000	5.4900	+1.667%	11	403	+3.825%
2026-04-13	5.5000	5.5000	5.4000	5.4000	+9.091%	12	395	+5.556%
2026-04-08	5.0000	5.0000	4.9500	4.9500	+2.911%	2	395	+15.152%
2026-04-07	4.6100	4.9000	4.6100	4.8100	-9.245%	53	394	+18.503%
2026-04-06	5.6200	5.6800	5.3000	5.3000	+7.071%	27	390	+7.547%
2026-04-01	5.0200	5.1500	4.9500	4.9500	+3.992%	4	366	+15.152%
2026-03-30	4.9500	5.0800	4.7300	4.7600	-6.667%	72	364	+19.748%
2026-03-27	5.2000	5.2200	5.1000	5.1000	-6.422%	32	361	+11.765%
2026-03-25	5.4500	5.7500	5.4500	5.4500	-6.034%	9	387	+4.587%
2026-03-24	5.8000	5.8000	5.8000	5.8000	+4.505%	4	383	-1.724%
2026-03-23	5.5500	5.5500	5.5500	5.5500	+7.767%	10	375	+2.703%
2026-03-20	5.3200	5.4000	5.1500	5.1500	-11.207%	18	376	+10.680%
2026-03-19	6.6200	6.6200	5.8000	5.8000	-3.333%	5	366	-1.724%
2026-03-18	6.0000	6.0000	6.0000	6.0000	+15.830%	1	362	-5.000%
2026-03-13	5.5500	5.5500	5.0000	5.1800	-7.993%	121	361	+10.039%
2026-03-12	5.7400	5.7400	5.6300	5.6300	-4.899%	85	376	+1.243%
2026-03-11	6.5000	6.5000	5.9200	5.9200	-10.303%	30	348	-3.716%
2026-03-10	7.3700	7.3700	6.4500	6.6000	+13.793%	4	344	-13.636%
2026-03-09	5.8000	5.8000	5.8000	5.8000	+6.814%	1	341	-1.724%
2026-03-06	5.5000	5.5000	5.4300	5.4300	+8.600%	14	340	+4.972%
2026-03-05	5.0000	5.0000	5.0000	5.0000	-4.762%	1	328	+14.000%
2026-03-02	5.2700	5.2700	5.2500	5.2500	-3.670%	90	327	+8.571%
2026-02-27	5.5000	5.5000	5.4500	5.4500	0.000%	20	327	+4.587%
2026-02-26	5.5200	5.5200	5.4500	5.4500	-0.909%	7	326	+4.587%
2026-02-25	5.5000	5.5000	5.5000	5.5000	+1.852%	23	328	+3.636%
2026-02-24	5.4500	5.5000	5.3000	5.4000	+1.313%	6	328	+5.556%
2026-02-23	5.3300	5.3300	5.3300	5.3300	-11.167%	50	329	+6.942%
2026-02-20	5.5200	6.0000	5.5200	6.0000	+5.263%	21	379	-5.000%
2026-02-19	5.5000	5.7000	5.5000	5.7000	-9.091%	55	358	0.000%
2026-02-18	6.5500	6.8000	6.2700	6.2700	-16.176%	71	353	-9.091%
2026-02-13	6.7000	7.4800	6.7000	7.4800	+44.402%	37	291	-23.797%
2026-02-11	5.5200	5.5200	5.0000	5.1800	-6.667%	4	291	+10.039%
2026-02-10	5.5500	5.7000	5.5500	5.5500	+4.323%	5	291	+2.703%
2026-02-09	5.3700	5.3700	5.0000	5.3200	+5.556%	31	288	+7.143%
2026-02-06	4.6500	5.0500	4.6500	5.0400	+3.918%	51	281	+13.095%
2026-02-05	4.9000	4.9000	4.8500	4.8500	+2.105%	7	231	+17.526%
2026-02-04	5.0000	5.0000	4.7500	4.7500	-1.860%	46	224	+20.000%
2026-02-03	5.0000	5.0000	4.8400	4.8400	-3.200%	21	203	+17.769%
2026-02-02	5.0800	5.2000	5.0000	5.0000	-3.288%	21	220	+14.000%
2026-01-30	5.1400	5.1700	5.1400	5.1700	-3.364%	4	205	+10.251%
2026-01-28	5.4500	5.4500	5.3300	5.3500	0.000%	4	204	+6.542%
2026-01-27	5.6300	5.6300	5.3500	5.3500	-10.084%	32	203	+6.542%
2026-01-23	6.4000	6.4000	5.7700	5.9500	-7.752%	55	183	-4.202%
2026-01-22	6.4500	6.4500	6.4500	6.4500	+3.200%	3	153	-11.628%
2026-01-21	6.1500	6.2500	5.8500	6.2500	+3.821%	45	150	-8.800%
2026-01-20	5.9300	6.4300	5.9300	6.0200	-8.788%	32	125	-5.316%
2026-01-15	7.2000	7.2000	6.6000	6.6000	-3.650%	8	94	-13.636%
2026-01-14	7.6000	7.6000	6.7100	6.8500	-11.613%	44	90	-16.788%
2026-01-13	8.0000	8.0000	7.5500	7.7500	-1.899%	33	69	-26.452%
2026-01-12	7.5000	7.9000	7.5000	7.9000	+2.199%	3	38	-27.848%
2026-01-09	8.0000	8.0000	7.7000	7.7300	-14.586%	31	35	-26.261%
2026-01-08	9.0500	9.0500	9.0500	9.0500	+12.422%	2	9	-37.017%
2026-01-07	8.5000	8.5000	8.0100	8.0500	-5.848%	6	7	-29.193%
2026-01-05	8.5500	8.5500	8.5500	8.5500	0.000%	1	1	-33.333%