Dark

RIVN20281215C30
RIVN Dec 15 2028 30.00 Call (RIVN281215C00030000)
option OPRA

EOD

Jul 23, 2026

4.80-11.111%(-0.60)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.0000	5.0000	4.7800	4.8000	-11.111%	118	6,274	0.000%
2026-07-22	5.4000	5.4000	5.4000	5.4000	-1.280%	2	6,170	-11.111%
2026-07-21	5.4700	5.4700	5.4700	5.4700	+2.243%	3	6,168	-12.249%
2026-07-17	5.0600	5.3500	4.7500	5.3500	+3.883%	38	6,168	-10.280%
2026-07-16	5.3500	5.3500	5.0700	5.1500	-11.815%	106	6,166	-6.796%
2026-07-15	6.3000	6.3000	5.8400	5.8400	+14.510%	3	6,169	-17.808%
2026-07-14	5.4800	5.4800	5.0400	5.1000	0.000%	16	6,170	-5.882%
2026-07-13	5.5500	5.6000	5.1000	5.1000	-11.304%	5	6,166	-5.882%
2026-07-10	6.0000	6.2000	5.7000	5.7500	+12.745%	24	6,168	-16.522%
2026-07-08	4.7500	5.1000	4.7000	5.1000	+3.030%	21	6,157	-5.882%
2026-07-07	5.5000	5.6000	4.9500	4.9500	-29.286%	40	6,151	-3.030%
2026-07-06	6.2500	7.0100	6.2500	7.0000	+11.643%	15	6,147	-31.429%
2026-07-02	6.6000	7.1000	6.1000	6.2700	+9.043%	1,047	6,513	-23.445%
2026-06-30	5.6000	6.0000	5.1600	5.7500	+10.577%	10	6,513	-16.522%
2026-06-29	5.2000	5.2000	5.2000	5.2000	+14.286%	1	6,508	-7.692%
2026-06-26	4.5500	4.5500	4.5500	4.5500	+13.750%	1	6,508	+5.495%
2026-06-25	3.9000	4.0000	3.8600	4.0000	+1.781%	4	6,508	+20.000%
2026-06-24	3.9300	3.9300	3.9300	3.9300	-6.429%	1	6,509	+22.137%
2026-06-23	4.3500	4.4000	4.2000	4.2000	-7.692%	3	6,508	+14.286%
2026-06-22	4.5500	4.5500	4.5500	4.5500	-9.000%	1	6,510	+5.495%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-2.913%	2	6,516	-4.000%
2026-06-17	4.9500	5.2000	4.9500	5.1500	+5.533%	8	6,516	-6.796%
2026-06-16	4.8000	5.1200	4.7000	4.8800	-8.443%	26	6,516	-1.639%
2026-06-15	5.6000	5.6000	5.2600	5.3300	+2.303%	21	6,486	-9.944%
2026-06-12	4.7000	7.5000	4.7000	5.2100	+15.778%	4	6,486	-7.869%
2026-06-11	4.2000	4.8000	4.2000	4.5000	-4.255%	7	6,486	+6.667%
2026-06-10	4.4200	4.7000	4.2000	4.7000	+4.444%	44	6,489	+2.128%
2026-06-09	4.5000	4.5000	4.5000	4.5000	-19.499%	3	6,468	+6.667%
2026-06-08	5.5000	5.6000	5.5000	5.5900	+12.249%	7	6,465	-14.132%
2026-06-05	6.0000	6.0000	4.9500	4.9800	-23.148%	55	6,463	-3.614%
2026-06-04	6.0000	6.4800	6.0000	6.4800	+16.757%	4	6,457	-25.926%
2026-06-03	5.7900	6.0000	5.5500	5.5500	-2.632%	8	6,458	-13.514%
2026-06-02	5.9500	5.9900	5.4700	5.7000	+5.948%	4,770	6,457	-15.789%
2026-06-01	5.3500	6.0500	5.3500	5.3800	+8.907%	6	1,729	-10.781%
2026-05-29	4.3500	5.2000	4.3500	4.9400	+15.152%	77	1,728	-2.834%
2026-05-28	4.1500	4.2900	4.1500	4.2900	+2.143%	12	1,685	+11.888%
2026-05-27	4.3000	4.5000	4.2000	4.2000	+5.263%	8	1,687	+14.286%
2026-05-26	3.9900	3.9900	3.9900	3.9900	-3.855%	2	1,685	+20.301%
2026-05-22	4.1500	4.1500	4.1500	4.1500	+6.410%	10	1,683	+15.663%
2026-05-21	3.8000	4.0000	3.6700	3.9000	+23.028%	14	1,673	+23.077%
2026-05-19	3.1500	3.3000	3.0500	3.1700	-2.462%	66	1,673	+51.420%
2026-05-18	3.4900	3.5500	3.2500	3.2500	-10.959%	31	1,635	+47.692%
2026-05-15	4.1900	4.1900	3.5200	3.6500	-6.410%	82	1,635	+31.507%
2026-05-14	3.8000	3.9000	3.8000	3.9000	+2.094%	4	1,664	+23.077%
2026-05-13	3.8200	3.9800	3.8200	3.8200	+4.658%	6	1,667	+25.654%
2026-05-12	3.7500	3.7500	3.4200	3.6500	+2.817%	105	1,667	+31.507%
2026-05-11	3.6000	3.7000	3.5500	3.5500	-0.838%	201	1,667	+35.211%
2026-05-08	3.6500	3.7200	3.4600	3.5800	-1.918%	69	1,571	+34.078%
2026-05-07	3.7000	3.7600	3.5000	3.6500	-5.195%	24	1,556	+31.507%
2026-05-06	3.9000	3.9300	3.7800	3.8500	-1.282%	13	1,571	+24.675%
2026-05-05	4.0000	4.0000	3.9000	3.9000	+2.902%	7	1,565	+23.077%
2026-05-04	4.1900	4.1900	3.7900	3.7900	-8.010%	34	1,560	+26.649%
2026-05-01	4.4500	4.6000	4.1200	4.1200	-20.000%	39	1,549	+16.505%
2026-04-30	5.1600	5.1600	5.1500	5.1500	+9.574%	18	1,549	-6.796%
2026-04-29	4.7500	4.7900	4.7000	4.7000	-8.203%	8	1,539	+2.128%
2026-04-27	5.2500	5.2500	5.0000	5.1200	-2.103%	25	1,537	-6.250%
2026-04-23	5.2300	5.2300	5.2300	5.2300	-7.760%	1	1,529	-8.222%
2026-04-22	5.6700	5.6700	5.6700	5.6700	+6.981%	10	1,529	-15.344%
2026-04-21	5.3000	5.3000	5.3000	5.3000	+0.952%	2	1,527	-9.434%
2026-04-17	5.8000	5.8000	5.2500	5.2500	+2.539%	475	1,527	-8.571%
2026-04-16	5.0300	5.1700	4.7000	5.1200	+3.434%	458	1,698	-6.250%
2026-04-15	4.9500	4.9500	4.9500	4.9500	+6.452%	1	1,437	-3.030%
2026-04-14	4.7800	4.7800	4.6500	4.6500	0.000%	6	1,436	+3.226%
2026-04-13	5.4000	5.4000	4.6300	4.6500	+7.889%	743	1,430	+3.226%
2026-04-08	4.3100	4.3100	4.3100	4.3100	+3.855%	1	969	+11.369%
2026-04-07	4.1500	4.1500	4.1500	4.1500	-4.598%	10	969	+15.663%
2026-04-06	4.9000	4.9000	4.3500	4.3500	-4.605%	13	969	+10.345%
2026-04-02	4.1500	4.5600	4.1500	4.5600	+9.880%	9	969	+5.263%
2026-03-30	4.2000	4.2000	4.1500	4.1500	-12.632%	15	969	+15.663%
2026-03-25	6.4000	6.4000	4.7000	4.7500	-2.664%	15	984	+1.053%
2026-03-23	4.9500	4.9500	4.8800	4.8800	+8.444%	12	992	-1.639%
2026-03-20	4.5000	4.5000	4.5000	4.5000	-6.832%	2	992	+6.667%
2026-03-19	5.5500	5.5500	4.6500	4.8300	+1.258%	846	992	-0.621%
2026-03-18	4.8500	4.9000	4.7600	4.7700	-4.600%	15	1,050	+0.629%
2026-03-17	5.0000	5.0000	5.0000	5.0000	+10.375%	5	1,056	-4.000%
2026-03-16	4.5700	4.5700	4.4800	4.5300	+1.798%	18	1,056	+5.960%
2026-03-13	4.7700	4.7700	4.4200	4.4500	-11.000%	10	1,056	+7.865%
2026-03-12	5.3000	5.3000	5.0000	5.0000	-0.596%	14	1,051	-4.000%
2026-03-11	5.3000	5.3000	5.0300	5.0300	-9.369%	54	1,051	-4.573%
2026-03-10	5.1300	6.3100	5.1300	5.5500	+15.625%	62	1,101	-13.514%
2026-03-09	4.7000	4.8000	4.7000	4.8000	+4.348%	2	1,071	0.000%
2026-03-06	4.6000	4.6000	4.6000	4.6000	-2.128%	1	1,090	+4.348%
2026-03-05	4.7000	4.7000	4.7000	4.7000	-0.424%	1	1,090	+2.128%
2026-03-03	4.2800	4.9000	4.2800	4.7200	+4.889%	57	1,090	+1.695%
2026-03-02	4.4000	4.5000	4.4000	4.5000	-2.808%	4	1,135	+6.667%
2026-02-27	4.5900	4.6300	4.4500	4.6300	-2.526%	40	1,132	+3.672%
2026-02-26	4.6500	4.7500	4.6500	4.7500	-2.664%	38	1,168	+1.053%
2026-02-25	4.8800	4.8800	4.8800	4.8800	+3.609%	2	1,139	-1.639%
2026-02-24	4.7500	4.7500	4.6600	4.7100	+3.516%	7	1,139	+1.911%
2026-02-23	4.7400	4.7700	4.5500	4.5500	-5.602%	19	1,137	+5.495%
2026-02-20	4.7400	5.0000	3.9500	4.8200	-1.027%	401	1,136	-0.415%
2026-02-19	5.1000	5.1000	4.8600	4.8700	-13.036%	10	1,318	-1.437%
2026-02-18	5.4300	5.6500	5.4000	5.6000	+2.752%	407	1,317	-14.286%
2026-02-17	5.6800	5.6900	5.4500	5.4500	-12.097%	56	916	-11.927%
2026-02-13	5.8400	6.3700	5.6400	6.2000	+44.860%	150	739	-22.581%
2026-02-12	4.6300	4.6300	4.2800	4.2800	-5.934%	22	739	+12.150%
2026-02-11	4.8500	4.8500	4.4500	4.5500	-7.143%	4	717	+5.495%
2026-02-10	4.6800	4.9000	4.6800	4.9000	+2.083%	4	715	-2.041%
2026-02-09	4.4200	4.8000	4.4200	4.8000	+4.348%	3	712	0.000%
2026-02-06	4.1000	4.6000	4.1000	4.6000	+17.949%	47	711	+4.348%
2026-02-05	4.4000	4.4000	3.7000	3.9000	-10.345%	223	666	+23.077%
2026-02-04	4.3500	4.3500	4.3500	4.3500	+2.353%	21	788	+10.345%
2026-02-03	4.3500	4.7000	4.1500	4.2500	0.000%	206	788	+12.941%
2026-02-02	4.3600	4.5000	4.2500	4.2500	-5.134%	32	588	+12.941%
2026-01-30	4.7500	4.7500	4.4800	4.4800	-8.571%	10	571	+7.143%
2026-01-29	4.8000	4.9000	4.8000	4.9000	+1.660%	2	570	-2.041%
2026-01-28	4.8200	4.8200	4.8200	4.8200	+3.656%	2	568	-0.415%
2026-01-27	4.8000	4.9000	4.6500	4.6500	-7.000%	20	570	+3.226%
2026-01-26	5.0000	5.0000	5.0000	5.0000	+2.249%	5	578	-4.000%
2026-01-23	5.1200	5.1200	4.8900	4.8900	-11.091%	15	578	-1.840%
2026-01-22	5.6300	5.6300	5.5000	5.5000	+1.289%	21	575	-12.727%
2026-01-21	5.2500	5.4300	5.2500	5.4300	+4.423%	2	587	-11.602%
2026-01-20	5.1500	5.3000	5.1300	5.2000	-5.455%	27	585	-7.692%
2026-01-16	5.9000	5.9000	5.5000	5.5000	-6.780%	14	573	-12.727%
2026-01-15	5.9000	5.9000	5.3800	5.9000	+1.549%	1,437	573	-18.644%
2026-01-14	6.4500	7.1500	5.8100	5.8100	-14.053%	1,456	1,476	-17.384%
2026-01-13	6.8000	6.8100	6.7600	6.7600	-3.429%	4	232	-28.994%
2026-01-12	8.0000	8.0000	6.8000	7.0000	0.000%	23	229	-31.429%
2026-01-09	7.2300	7.2300	7.0000	7.0000	-9.677%	411	211	-31.429%
2026-01-08	7.7500	7.7500	7.7500	7.7500	0.000%	10	10	-38.065%