Dark

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

EOD

Oct 1, 2026

3.67+0.548%(+0.02)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6000	3.6700	3.5400	3.6700	+0.548%	207	1,617	0.000%
2026-09-30	3.7200	3.8000	3.5700	3.6500	-3.439%	9	1,441	+0.548%
2026-09-29	3.7800	3.7800	3.7800	3.7800	-2.073%	1	1,438	-2.910%
2026-09-28	3.8600	3.8600	3.8600	3.8600	-4.691%	2	1,437	-4.922%
2026-09-25	3.9500	4.0500	3.9500	4.0500	+2.792%	3	1,437	-9.383%
2026-09-24	3.9200	4.0200	3.9200	3.9400	+4.233%	27	1,436	-6.853%
2026-09-23	3.7000	3.8200	3.6900	3.7800	-8.475%	6	1,442	-2.910%
2026-09-21	4.1800	4.1800	4.1300	4.1300	+5.897%	2	1,441	-11.138%
2026-09-18	4.0000	4.0000	3.9000	3.9000	-9.513%	101	1,439	-5.897%
2026-09-17	4.3300	4.3300	4.3100	4.3100	+8.564%	2	1,440	-14.849%
2026-09-16	4.1500	4.1500	3.9100	3.9700	-10.787%	103	1,440	-7.557%
2026-09-15	4.4500	4.4500	4.4500	4.4500	-5.720%	1	1,484	-17.528%
2026-09-11	5.0000	5.0200	4.7200	4.7200	-0.211%	43	1,484	-22.246%
2026-09-10	4.4200	4.7300	4.4200	4.7300	-0.839%	4	1,470	-22.410%
2026-09-09	4.7500	4.7700	4.7500	4.7700	+6.711%	2	1,469	-23.061%
2026-09-08	4.4700	4.4700	4.4700	4.4700	+2.288%	1	1,470	-17.897%
2026-09-04	4.3700	4.3700	4.3700	4.3700	-1.798%	1	1,471	-16.018%
2026-09-03	4.5500	4.5700	4.4500	4.4500	+2.299%	62	1,471	-17.528%
2026-09-02	4.4000	4.5000	4.3300	4.3500	-1.584%	155	1,457	-15.632%
2026-09-01	4.5000	4.5000	4.4200	4.4200	-9.796%	8	1,481	-16.968%
2026-08-31	4.9000	4.9000	4.9000	4.9000	+6.522%	4	1,479	-25.102%
2026-08-28	4.7000	4.7300	4.6000	4.6000	-11.538%	117	1,479	-20.217%
2026-08-27	5.2500	5.2500	5.1700	5.2000	+6.122%	6	1,367	-29.423%
2026-08-26	5.1000	5.1000	4.7500	4.9000	-8.411%	18	1,362	-25.102%
2026-08-25	5.2500	5.3500	5.2500	5.3500	-0.558%	4	1,363	-31.402%
2026-08-24	5.4000	5.4000	5.3800	5.3800	-0.370%	2	1,362	-31.784%
2026-08-21	5.1000	5.5200	5.1000	5.4000	+13.684%	556	1,361	-32.037%
2026-08-20	4.7500	4.8700	4.6500	4.7500	+9.195%	5	1,358	-22.737%
2026-08-19	4.3500	4.5300	4.3500	4.3500	+6.880%	6	1,355	-15.632%
2026-08-18	4.0500	4.2000	4.0000	4.0700	-4.235%	228	1,351	-9.828%
2026-08-17	4.4100	4.4100	4.2000	4.2500	-6.593%	51	1,204	-13.647%
2026-08-14	4.5800	4.5800	4.5000	4.5500	-6.186%	24	1,217	-19.341%
2026-08-12	5.1000	5.1000	4.8500	4.8500	-4.902%	37	1,225	-24.330%
2026-08-11	4.9000	5.2000	4.9000	5.1000	+5.155%	7	1,249	-28.039%
2026-08-07	4.8500	4.8500	4.8500	4.8500	+2.105%	103	1,246	-24.330%
2026-08-06	4.7200	4.8500	4.7200	4.7500	-1.042%	7	1,150	-22.737%
2026-08-05	4.8000	4.8000	4.8000	4.8000	-3.421%	1	1,149	-23.542%
2026-08-04	5.0000	5.0500	4.9000	4.9700	+1.429%	607	1,148	-26.157%
2026-08-03	4.9500	5.1000	4.7500	4.9000	-1.010%	31	1,119	-25.102%
2026-07-31	5.2500	5.6200	4.7000	4.9500	-12.078%	40	1,109	-25.859%
2026-07-30	5.6300	5.6300	5.6300	5.6300	+4.453%	1	1,088	-34.813%
2026-07-29	5.8500	5.8500	5.3900	5.3900	-2.883%	5	1,087	-31.911%
2026-07-28	5.5000	5.6000	5.5000	5.5500	-4.310%	3	1,086	-33.874%
2026-07-27	5.6000	5.8000	5.5900	5.8000	+10.476%	21	1,084	-36.724%
2026-07-24	5.6000	5.6000	5.2000	5.2500	-7.895%	17	1,094	-30.095%
2026-07-23	5.6600	5.7000	5.6600	5.7000	-10.938%	5	1,092	-35.614%
2026-07-22	6.4000	6.4000	6.4000	6.4000	+1.426%	1	1,094	-42.656%
2026-07-21	6.2700	6.4300	6.2700	6.3100	+3.443%	6	1,095	-41.838%
2026-07-20	6.1000	6.1000	6.1000	6.1000	+1.667%	1	1,094	-39.836%
2026-07-17	6.0100	6.0500	5.8000	6.0000	0.000%	10	1,094	-38.833%
2026-07-16	6.5000	6.5000	5.7600	6.0000	-9.774%	133	1,092	-38.833%
2026-07-15	6.6500	6.6500	6.5600	6.6500	+4.724%	100	992	-44.812%
2026-07-14	6.2800	6.3500	6.1000	6.3500	+6.544%	57	1,052	-42.205%
2026-07-13	6.5000	6.5000	5.9200	5.9600	-13.498%	5	1,053	-38.423%
2026-07-10	7.0800	7.0900	6.8900	6.8900	-0.145%	13	1,052	-46.734%
2026-07-09	6.7400	6.9000	6.6000	6.9000	+15.000%	15	1,053	-46.812%
2026-07-08	5.5000	6.0000	5.5000	6.0000	0.000%	46	1,045	-38.833%
2026-07-07	6.6500	6.6500	6.0000	6.0000	-26.380%	23	1,022	-38.833%
2026-07-06	7.7000	8.1500	7.5000	8.1500	+10.884%	62	1,023	-54.969%
2026-07-02	7.0000	7.9100	7.0000	7.3500	+13.953%	410	858	-50.068%
2026-07-01	6.4500	6.4500	6.4500	6.4500	-2.421%	3	858	-43.101%
2026-06-30	6.1400	6.8500	6.1400	6.6100	+10.351%	4	856	-44.478%
2026-06-29	5.9700	5.9900	5.8700	5.9900	+18.614%	16	854	-38.731%
2026-06-26	5.0500	5.0500	5.0500	5.0500	+9.783%	1	864	-27.327%
2026-06-25	4.6300	4.7000	4.6000	4.6000	0.000%	3	865	-20.217%
2026-06-24	5.0500	5.0500	4.6000	4.6000	-9.804%	3	866	-20.217%
2026-06-23	5.1000	5.1000	5.1000	5.1000	+0.990%	12	863	-28.039%
2026-06-22	5.0500	5.1000	5.0500	5.0500	-14.696%	7	862	-27.327%
2026-06-18	5.9400	5.9400	5.6900	5.9200	+2.069%	8	878	-38.007%
2026-06-15	6.2500	6.2500	5.7000	5.8000	-2.357%	17	878	-36.724%
2026-06-12	5.0000	5.9800	5.0000	5.9400	+12.075%	10	878	-38.215%
2026-06-11	5.0000	5.3000	5.0000	5.3000	+8.163%	210	878	-30.755%
2026-06-10	5.2000	5.2500	4.9000	4.9000	-5.769%	7	684	-25.102%
2026-06-09	5.6000	5.6000	5.2000	5.2000	-19.380%	6	681	-29.423%
2026-06-08	6.4500	6.4500	6.4500	6.4500	+12.762%	1	682	-43.101%
2026-06-05	6.4300	6.4300	5.7200	5.7200	-17.341%	4	682	-35.839%
2026-06-04	6.9200	6.9200	6.9200	6.9200	-3.487%	1	683	-46.965%
2026-06-03	6.6000	7.1700	6.6000	7.1700	+9.466%	7	683	-48.815%
2026-06-02	6.3500	6.7300	6.3500	6.5500	+4.466%	8	684	-43.969%
2026-06-01	6.1600	6.2800	6.1600	6.2700	+7.179%	11	682	-41.467%
2026-05-29	5.1500	5.8500	5.1500	5.8500	+14.706%	3	691	-37.265%
2026-05-28	5.1400	5.1900	5.1000	5.1000	+5.155%	9	692	-28.039%
2026-05-27	4.8500	4.8500	4.8500	4.8500	+1.464%	5	683	-24.330%
2026-05-26	4.8000	4.8000	4.7800	4.7800	+2.796%	10	678	-23.222%
2026-05-22	4.5600	4.6500	4.5600	4.6500	0.000%	6	679	-21.075%
2026-05-21	4.4500	4.6500	4.4500	4.6500	+10.714%	5	677	-21.075%
2026-05-20	3.8500	4.2000	3.8500	4.2000	+12.601%	12	677	-12.619%
2026-05-19	3.7500	3.8500	3.6000	3.7300	-5.330%	9	657	-1.609%
2026-05-18	4.3500	4.3500	3.9000	3.9400	-6.413%	7	657	-6.853%
2026-05-15	4.1000	4.2100	4.1000	4.2100	-9.462%	2	657	-12.827%
2026-05-14	4.6500	4.6500	4.6500	4.6500	+3.333%	1	650	-21.075%
2026-05-13	4.2500	4.5000	4.2500	4.5000	+7.399%	11	640	-18.444%
2026-05-12	4.2100	4.2300	3.9500	4.1900	-0.238%	62	640	-12.411%
2026-05-11	4.3000	4.4000	4.2000	4.2000	-2.326%	42	640	-12.619%
2026-05-08	4.3500	4.3500	4.0800	4.3000	-3.803%	8	665	-14.651%
2026-05-07	4.4100	4.4700	4.4100	4.4700	-0.667%	3	661	-17.897%
2026-05-06	4.5700	4.8600	4.4900	4.5000	-0.442%	13	659	-18.444%
2026-05-05	4.5000	4.8000	4.5000	4.5200	-3.830%	58	652	-18.805%
2026-05-04	4.7500	5.0000	4.5000	4.7000	-4.082%	102	595	-21.915%
2026-05-01	5.1500	5.3000	4.9000	4.9000	-15.517%	67	574	-25.102%
2026-04-30	5.3200	5.8500	5.3200	5.8000	+5.455%	28	574	-36.724%
2026-04-29	5.6000	5.6000	5.5000	5.5000	-2.655%	26	548	-33.273%
2026-04-28	5.5500	5.6500	5.5500	5.6500	-5.201%	2	527	-35.044%
2026-04-27	5.9000	5.9600	5.8500	5.9600	+3.652%	7	527	-38.423%
2026-04-24	6.1500	6.5300	5.6000	5.7500	-6.656%	40	527	-36.174%
2026-04-23	6.2300	6.2300	6.1600	6.1600	-8.741%	5	506	-40.422%
2026-04-22	6.5000	6.7500	6.3000	6.7500	+6.804%	17	506	-45.630%
2026-04-21	6.3800	6.4000	6.0000	6.3200	+1.120%	71	464	-41.930%
2026-04-17	6.2000	6.6800	6.2000	6.2500	+4.515%	21	464	-41.280%
2026-04-16	5.8500	6.0000	5.8500	5.9800	+7.942%	13	446	-38.629%
2026-04-15	5.2000	5.6500	5.2000	5.5400	+0.911%	31	434	-33.755%
2026-04-14	5.9000	5.9000	5.3000	5.4900	+1.667%	11	403	-33.151%
2026-04-13	5.5000	5.5000	5.4000	5.4000	+9.091%	12	395	-32.037%
2026-04-08	5.0000	5.0000	4.9500	4.9500	+2.911%	2	395	-25.859%
2026-04-07	4.6100	4.9000	4.6100	4.8100	-9.245%	53	394	-23.701%
2026-04-06	5.6200	5.6800	5.3000	5.3000	+7.071%	27	390	-30.755%
2026-04-01	5.0200	5.1500	4.9500	4.9500	+3.992%	4	366	-25.859%
2026-03-30	4.9500	5.0800	4.7300	4.7600	-6.667%	72	364	-22.899%
2026-03-27	5.2000	5.2200	5.1000	5.1000	-6.422%	32	361	-28.039%
2026-03-25	5.4500	5.7500	5.4500	5.4500	-6.034%	9	387	-32.661%
2026-03-24	5.8000	5.8000	5.8000	5.8000	+4.505%	4	383	-36.724%
2026-03-23	5.5500	5.5500	5.5500	5.5500	+7.767%	10	375	-33.874%
2026-03-20	5.3200	5.4000	5.1500	5.1500	-11.207%	18	376	-28.738%
2026-03-19	6.6200	6.6200	5.8000	5.8000	-3.333%	5	366	-36.724%
2026-03-18	6.0000	6.0000	6.0000	6.0000	+15.830%	1	362	-38.833%
2026-03-13	5.5500	5.5500	5.0000	5.1800	-7.993%	121	361	-29.151%
2026-03-12	5.7400	5.7400	5.6300	5.6300	-4.899%	85	376	-34.813%
2026-03-11	6.5000	6.5000	5.9200	5.9200	-10.303%	30	348	-38.007%
2026-03-10	7.3700	7.3700	6.4500	6.6000	+13.793%	4	344	-44.394%
2026-03-09	5.8000	5.8000	5.8000	5.8000	+6.814%	1	341	-36.724%
2026-03-06	5.5000	5.5000	5.4300	5.4300	+8.600%	14	340	-32.413%
2026-03-05	5.0000	5.0000	5.0000	5.0000	-4.762%	1	328	-26.600%
2026-03-02	5.2700	5.2700	5.2500	5.2500	-3.670%	90	327	-30.095%
2026-02-27	5.5000	5.5000	5.4500	5.4500	0.000%	20	327	-32.661%
2026-02-26	5.5200	5.5200	5.4500	5.4500	-0.909%	7	326	-32.661%
2026-02-25	5.5000	5.5000	5.5000	5.5000	+1.852%	23	328	-33.273%
2026-02-24	5.4500	5.5000	5.3000	5.4000	+1.313%	6	328	-32.037%
2026-02-23	5.3300	5.3300	5.3300	5.3300	-11.167%	50	329	-31.144%
2026-02-20	5.5200	6.0000	5.5200	6.0000	+5.263%	21	379	-38.833%
2026-02-19	5.5000	5.7000	5.5000	5.7000	-9.091%	55	358	-35.614%
2026-02-18	6.5500	6.8000	6.2700	6.2700	-16.176%	71	353	-41.467%
2026-02-13	6.7000	7.4800	6.7000	7.4800	+44.402%	37	291	-50.936%
2026-02-11	5.5200	5.5200	5.0000	5.1800	-6.667%	4	291	-29.151%
2026-02-10	5.5500	5.7000	5.5500	5.5500	+4.323%	5	291	-33.874%
2026-02-09	5.3700	5.3700	5.0000	5.3200	+5.556%	31	288	-31.015%
2026-02-06	4.6500	5.0500	4.6500	5.0400	+3.918%	51	281	-27.183%
2026-02-05	4.9000	4.9000	4.8500	4.8500	+2.105%	7	231	-24.330%
2026-02-04	5.0000	5.0000	4.7500	4.7500	-1.860%	46	224	-22.737%
2026-02-03	5.0000	5.0000	4.8400	4.8400	-3.200%	21	203	-24.174%
2026-02-02	5.0800	5.2000	5.0000	5.0000	-3.288%	21	220	-26.600%
2026-01-30	5.1400	5.1700	5.1400	5.1700	-3.364%	4	205	-29.014%
2026-01-28	5.4500	5.4500	5.3300	5.3500	0.000%	4	204	-31.402%
2026-01-27	5.6300	5.6300	5.3500	5.3500	-10.084%	32	203	-31.402%
2026-01-23	6.4000	6.4000	5.7700	5.9500	-7.752%	55	183	-38.319%
2026-01-22	6.4500	6.4500	6.4500	6.4500	+3.200%	3	153	-43.101%
2026-01-21	6.1500	6.2500	5.8500	6.2500	+3.821%	45	150	-41.280%
2026-01-20	5.9300	6.4300	5.9300	6.0200	-8.788%	32	125	-39.037%
2026-01-15	7.2000	7.2000	6.6000	6.6000	-3.650%	8	94	-44.394%
2026-01-14	7.6000	7.6000	6.7100	6.8500	-11.613%	44	90	-46.423%
2026-01-13	8.0000	8.0000	7.5500	7.7500	-1.899%	33	69	-52.645%
2026-01-12	7.5000	7.9000	7.5000	7.9000	+2.199%	3	38	-53.544%
2026-01-09	8.0000	8.0000	7.7000	7.7300	-14.586%	31	35	-52.523%
2026-01-08	9.0500	9.0500	9.0500	9.0500	+12.422%	2	9	-59.448%
2026-01-07	8.5000	8.5000	8.0100	8.0500	-5.848%	6	7	-54.410%
2026-01-05	8.5500	8.5500	8.5500	8.5500	0.000%	1	1	-57.076%