Dark

RIVN20281215C3
RIVN Dec 15 2028 3.00 Call (RIVN281215C00003000)
option OPRA

EOD

Sep 30, 2026

12.82+0.945%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.8200	12.8200	12.8200	12.8200	+0.945%	1	674	0.000%
2026-09-21	12.7000	12.7000	12.7000	12.7000	-5.295%	1	675	+0.945%
2026-09-17	13.4100	13.4100	13.4100	13.4100	+3.154%	1	674	-4.400%
2026-09-15	13.0000	13.0000	13.0000	13.0000	-3.057%	15	674	-1.385%
2026-08-31	13.4100	13.4100	13.4100	13.4100	+0.449%	33	689	-4.400%
2026-08-28	13.5000	13.5000	13.3500	13.3500	-6.316%	2	689	-3.970%
2026-08-27	14.2500	14.2500	14.2500	14.2500	+2.518%	1	689	-10.035%
2026-08-26	13.9100	13.9100	13.6000	13.9000	-4.138%	19	689	-7.770%
2026-08-24	14.5000	14.5000	14.5000	14.5000	-2.027%	2	687	-11.586%
2026-08-21	14.8000	14.8000	14.8000	14.8000	+16.078%	5	685	-13.378%
2026-08-19	12.7500	12.7500	12.7500	12.7500	+2.000%	1	680	+0.549%
2026-08-17	13.0000	13.0000	12.5000	12.5000	-4.580%	3	681	+2.560%
2026-08-14	13.1000	13.1100	13.1000	13.1000	-1.873%	90	680	-2.137%
2026-08-12	13.3500	13.3500	13.3500	13.3500	-3.957%	2	718	-3.970%
2026-08-07	13.4000	13.9000	13.4000	13.9000	+4.120%	18	718	-7.770%
2026-08-06	13.3500	13.3500	13.3500	13.3500	+1.676%	15	731	-3.970%
2026-08-05	13.1300	13.1300	13.1300	13.1300	+1.000%	1	731	-2.361%
2026-08-03	13.0000	13.0000	13.0000	13.0000	-6.810%	1	731	-1.385%
2026-07-30	13.9500	13.9500	13.9500	13.9500	-1.204%	1	730	-8.100%
2026-07-29	14.1200	14.1200	14.1200	14.1200	-0.212%	1	730	-9.207%
2026-07-24	14.2400	14.2400	14.1500	14.1500	-3.281%	2	730	-9.399%
2026-07-17	14.6300	14.6300	14.6300	14.6300	+0.758%	1	731	-12.372%
2026-07-16	14.5200	14.5200	14.5200	14.5200	-2.941%	1	730	-11.708%
2026-07-13	15.5000	15.5000	14.9500	14.9600	-8.221%	21	730	-14.305%
2026-07-10	15.8500	16.3000	15.8500	16.3000	+3.165%	3	736	-21.350%
2026-07-07	15.8000	15.8000	15.8000	15.8000	-7.004%	1	737	-18.861%
2026-07-02	16.9900	16.9900	16.9900	16.9900	+9.613%	1	738	-24.544%
2026-07-01	15.5000	15.5000	15.5000	15.5000	+15.672%	1	738	-17.290%
2026-06-26	13.0000	13.4000	13.0000	13.4000	+4.688%	11	739	-4.328%
2026-06-23	12.8000	12.8000	12.8000	12.8000	-11.906%	2	739	+0.156%
2026-06-16	14.5300	14.5300	14.5300	14.5300	+8.433%	1	739	-11.769%
2026-06-10	13.4000	13.4000	13.4000	13.4000	-5.166%	1	738	-4.328%
2026-06-09	14.0000	14.1300	14.0000	14.1300	+2.391%	25	738	-9.271%
2026-06-01	14.9000	14.9000	13.8000	13.8000	+3.681%	201	758	-7.101%
2026-05-29	13.3100	13.3100	13.3100	13.3100	+2.385%	1	787	-3.681%
2026-05-28	13.0000	13.0000	13.0000	13.0000	0.000%	30	787	-1.385%
2026-05-27	12.5400	13.0000	12.5400	13.0000	+7.705%	130	757	-1.385%
2026-05-21	12.9000	12.9000	12.0700	12.0700	+4.957%	50	728	+6.214%
2026-05-20	11.3500	11.5000	11.3500	11.5000	+4.167%	2	728	+11.478%
2026-05-19	11.5000	11.5000	11.0400	11.0400	-0.541%	14	677	+16.123%
2026-05-18	11.3000	11.3000	11.1000	11.1000	-5.128%	8	677	+15.495%
2026-05-15	12.0000	12.0000	11.7000	11.7000	-4.723%	11	677	+9.573%
2026-05-13	12.2800	12.2800	12.2800	12.2800	+2.762%	2	677	+4.397%
2026-05-12	11.9500	11.9500	11.9500	11.9500	+0.420%	2	677	+7.280%
2026-05-08	12.0000	12.0000	11.9000	11.9000	-2.058%	60	677	+7.731%
2026-05-07	12.1500	12.1500	12.1500	12.1500	-2.878%	1	617	+5.514%
2026-05-05	12.5100	12.5100	12.5100	12.5100	+1.132%	2	616	+2.478%
2026-05-04	12.6500	12.6500	12.3700	12.3700	-16.700%	64	614	+3.638%
2026-04-30	16.0000	16.0000	14.8500	14.8500	+2.273%	3	550	-13.670%
2026-04-27	15.0000	15.0000	14.5200	14.5200	+2.254%	4	549	-11.708%
2026-04-24	14.2000	14.2000	14.2000	14.2000	-6.579%	1	550	-9.718%
2026-04-21	15.2000	15.2000	15.2000	15.2000	+0.264%	1	550	-15.658%
2026-04-17	15.1600	15.1600	15.1600	15.1600	+2.780%	2	550	-15.435%
2026-04-16	14.7500	14.7500	14.7500	14.7500	+6.115%	1	551	-13.085%
2026-04-13	13.9000	13.9000	13.9000	13.9000	+6.923%	2	551	-7.770%
2026-04-10	13.0000	13.0000	13.0000	13.0000	-7.143%	1	549	-1.385%
2026-04-09	13.2200	14.0000	13.2200	14.0000	+4.244%	4	550	-8.429%
2026-04-08	13.4300	13.4300	13.4300	13.4300	+4.922%	1	550	-4.542%
2026-04-07	12.8000	12.8000	12.8000	12.8000	-9.026%	1	549	+0.156%
2026-03-24	14.0700	14.0700	14.0700	14.0700	+0.500%	2	548	-8.884%
2026-03-19	15.1000	15.3000	14.0000	14.0000	-1.547%	5	547	-8.429%
2026-03-11	14.5000	14.5000	14.2200	14.2200	-4.564%	2	545	-9.845%
2026-03-10	16.0600	16.0600	14.9000	14.9000	+15.504%	51	546	-13.960%
2026-03-04	12.9200	12.9200	12.9000	12.9000	+0.781%	2	548	-0.620%
2026-03-02	12.8000	12.8000	12.8000	12.8000	-1.538%	1	549	+0.156%
2026-02-27	13.0000	13.0000	13.0000	13.0000	-1.664%	1	549	-1.385%
2026-02-24	13.0500	13.2200	12.5000	13.2200	+3.281%	43	549	-3.026%
2026-02-23	13.5500	13.5500	12.8000	12.8000	-4.120%	2	548	+0.156%
2026-02-19	13.3500	13.3500	13.3500	13.3500	-6.052%	4	547	-3.970%
2026-02-18	14.2100	14.2100	14.2100	14.2100	-7.727%	2	547	-9.782%
2026-02-17	15.4000	15.4000	15.4000	15.4000	-3.266%	1	545	-16.753%
2026-02-13	15.2500	15.9800	15.2500	15.9200	+43.423%	56	511	-19.472%
2026-02-12	11.1000	11.1000	11.1000	11.1000	-11.200%	1	511	+15.495%
2026-02-06	12.5000	12.5000	12.5000	12.5000	-1.575%	12	511	+2.560%
2026-02-04	12.0000	12.7000	12.0000	12.7000	+5.833%	13	523	+0.945%
2026-02-03	12.5000	12.5000	12.0000	12.0000	-3.614%	15	510	+6.833%
2026-02-02	12.4800	12.7000	12.4500	12.4500	-3.413%	56	500	+2.972%
2026-01-30	13.0000	13.0000	12.8900	12.8900	-4.519%	165	470	-0.543%
2026-01-29	13.5700	13.7000	12.8000	13.5000	-5.263%	312	428	-5.037%
2026-01-28	13.2500	14.3000	11.1500	14.2500	+7.955%	424	428	-10.035%
2026-01-27	13.4000	13.4000	13.2000	13.2000	-3.650%	11	60	-2.879%
2026-01-26	13.7000	13.7000	13.7000	13.7000	-2.143%	2	49	-6.423%
2026-01-23	14.2500	14.2500	14.0000	14.0000	-6.667%	17	47	-8.429%
2026-01-21	15.0000	15.0000	15.0000	15.0000	+4.895%	5	30	-14.533%
2026-01-16	15.0000	15.0000	14.3000	14.3000	0.000%	29	0	-10.350%