Dark

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

EOD

Oct 1, 2026

2.84-6.885%(-0.21)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0000	3.0000	2.8400	2.8400	-6.885%	14	6,917	0.000%
2026-09-30	3.0000	3.0500	3.0000	3.0500	+1.667%	3	6,916	-6.885%
2026-09-29	3.0000	3.0000	2.9000	3.0000	+1.695%	18	6,915	-5.333%
2026-09-28	3.1300	3.1300	2.9500	2.9500	-9.231%	15	6,901	-3.729%
2026-09-25	3.3500	3.3500	3.1600	3.2500	+0.932%	3	6,889	-12.615%
2026-09-24	3.1500	3.2800	3.1400	3.2200	+3.871%	5	6,889	-11.801%
2026-09-23	3.1000	3.1000	3.1000	3.1000	-3.125%	31	6,889	-8.387%
2026-09-22	3.3000	3.3000	3.2000	3.2000	-5.882%	13	6,887	-11.250%
2026-09-21	3.3200	3.4000	3.3000	3.4000	+6.250%	24	6,887	-16.471%
2026-09-18	3.1500	3.2500	3.1500	3.2000	-10.364%	17	6,908	-11.250%
2026-09-17	3.5700	3.5700	3.5700	3.5700	+10.870%	1	6,897	-20.448%
2026-09-16	3.3000	3.3000	3.2200	3.2200	-10.556%	17	6,898	-11.801%
2026-09-15	3.5000	3.6000	3.5000	3.6000	-5.013%	3	6,888	-21.111%
2026-09-14	3.8000	3.8000	3.7900	3.7900	-3.562%	21	6,888	-25.066%
2026-09-09	3.9000	3.9300	3.9000	3.9300	+8.264%	21	6,909	-27.735%
2026-09-04	3.6500	3.6500	3.6000	3.6300	-3.200%	13	6,907	-21.763%
2026-09-03	3.7500	3.7500	3.7500	3.7500	+5.042%	21	6,907	-24.267%
2026-09-02	3.7000	3.7000	3.5700	3.5700	-2.192%	100	6,927	-20.448%
2026-09-01	3.7500	3.7500	3.6500	3.6500	-6.410%	3	6,952	-22.192%
2026-08-31	4.3500	4.3500	3.9000	3.9000	+4.000%	37	6,952	-27.179%
2026-08-28	4.0000	4.0000	3.7500	3.7500	-12.791%	13	6,948	-24.267%
2026-08-27	4.3000	4.3000	4.3000	4.3000	+11.688%	2	6,937	-33.953%
2026-08-26	4.0000	4.0000	3.8500	3.8500	-12.500%	5	6,937	-26.234%
2026-08-25	4.3000	4.4000	4.3000	4.4000	+1.149%	171	6,939	-35.455%
2026-08-24	4.5000	4.5600	4.3500	4.3500	-3.333%	753	6,940	-34.713%
2026-08-21	4.2500	4.5400	4.2500	4.5000	+15.385%	782	6,940	-36.889%
2026-08-20	3.9000	3.9000	3.9000	3.9000	+4.278%	6	6,886	-27.179%
2026-08-19	3.7000	3.7400	3.7000	3.7400	+5.352%	7	6,892	-24.064%
2026-08-18	3.3000	3.5500	3.3000	3.5500	+1.719%	181	6,894	-20.000%
2026-08-17	3.5000	3.5000	3.4700	3.4900	-8.158%	90	6,777	-18.625%
2026-08-14	3.8000	3.8000	3.7200	3.8000	-5.000%	13	6,777	-25.263%
2026-08-13	4.1000	4.1000	4.0000	4.0000	-4.988%	2	6,776	-29.000%
2026-08-10	4.3500	4.3500	4.1800	4.2100	+0.238%	7	6,777	-32.542%
2026-08-07	4.0000	4.2000	4.0000	4.2000	+7.692%	14	6,776	-32.381%
2026-08-06	3.9000	3.9000	3.9000	3.9000	-3.704%	1	6,775	-27.179%
2026-08-05	4.0900	4.1000	3.9500	4.0500	-3.341%	20	6,774	-29.877%
2026-08-04	4.2000	4.2700	4.1900	4.1900	+0.480%	10	6,773	-32.220%
2026-08-03	4.1900	4.2000	4.1200	4.1700	-0.714%	12	6,767	-31.894%
2026-07-31	4.7100	4.7100	3.8900	4.2000	-11.579%	521	6,768	-32.381%
2026-07-30	4.6000	4.7500	4.6000	4.7500	0.000%	7	6,263	-40.211%
2026-07-29	4.9400	4.9400	4.7500	4.7500	0.000%	8	6,268	-40.211%
2026-07-28	4.8300	4.8300	4.7500	4.7500	-5.000%	2	6,272	-40.211%
2026-07-27	4.8500	5.0000	4.7000	5.0000	+12.360%	18	6,272	-43.200%
2026-07-24	4.4000	4.4500	4.3800	4.4500	-7.292%	10	6,276	-36.180%
2026-07-23	5.0000	5.0000	4.7800	4.8000	-11.111%	118	6,274	-40.833%
2026-07-22	5.4000	5.4000	5.4000	5.4000	-1.280%	2	6,170	-47.407%
2026-07-21	5.4700	5.4700	5.4700	5.4700	+2.243%	3	6,168	-48.080%
2026-07-17	5.0600	5.3500	4.7500	5.3500	+3.883%	38	6,168	-46.916%
2026-07-16	5.3500	5.3500	5.0700	5.1500	-11.815%	106	6,166	-44.854%
2026-07-15	6.3000	6.3000	5.8400	5.8400	+14.510%	3	6,169	-51.370%
2026-07-14	5.4800	5.4800	5.0400	5.1000	0.000%	16	6,170	-44.314%
2026-07-13	5.5500	5.6000	5.1000	5.1000	-11.304%	5	6,166	-44.314%
2026-07-10	6.0000	6.2000	5.7000	5.7500	+12.745%	24	6,168	-50.609%
2026-07-08	4.7500	5.1000	4.7000	5.1000	+3.030%	21	6,157	-44.314%
2026-07-07	5.5000	5.6000	4.9500	4.9500	-29.286%	40	6,151	-42.626%
2026-07-06	6.2500	7.0100	6.2500	7.0000	+11.643%	15	6,147	-59.429%
2026-07-02	6.6000	7.1000	6.1000	6.2700	+9.043%	1,047	6,513	-54.705%
2026-06-30	5.6000	6.0000	5.1600	5.7500	+10.577%	10	6,513	-50.609%
2026-06-29	5.2000	5.2000	5.2000	5.2000	+14.286%	1	6,508	-45.385%
2026-06-26	4.5500	4.5500	4.5500	4.5500	+13.750%	1	6,508	-37.582%
2026-06-25	3.9000	4.0000	3.8600	4.0000	+1.781%	4	6,508	-29.000%
2026-06-24	3.9300	3.9300	3.9300	3.9300	-6.429%	1	6,509	-27.735%
2026-06-23	4.3500	4.4000	4.2000	4.2000	-7.692%	3	6,508	-32.381%
2026-06-22	4.5500	4.5500	4.5500	4.5500	-9.000%	1	6,510	-37.582%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-2.913%	2	6,516	-43.200%
2026-06-17	4.9500	5.2000	4.9500	5.1500	+5.533%	8	6,516	-44.854%
2026-06-16	4.8000	5.1200	4.7000	4.8800	-8.443%	26	6,516	-41.803%
2026-06-15	5.6000	5.6000	5.2600	5.3300	+2.303%	21	6,486	-46.717%
2026-06-12	4.7000	7.5000	4.7000	5.2100	+15.778%	4	6,486	-45.489%
2026-06-11	4.2000	4.8000	4.2000	4.5000	-4.255%	7	6,486	-36.889%
2026-06-10	4.4200	4.7000	4.2000	4.7000	+4.444%	44	6,489	-39.574%
2026-06-09	4.5000	4.5000	4.5000	4.5000	-19.499%	3	6,468	-36.889%
2026-06-08	5.5000	5.6000	5.5000	5.5900	+12.249%	7	6,465	-49.195%
2026-06-05	6.0000	6.0000	4.9500	4.9800	-23.148%	55	6,463	-42.972%
2026-06-04	6.0000	6.4800	6.0000	6.4800	+16.757%	4	6,457	-56.173%
2026-06-03	5.7900	6.0000	5.5500	5.5500	-2.632%	8	6,458	-48.829%
2026-06-02	5.9500	5.9900	5.4700	5.7000	+5.948%	4,770	6,457	-50.175%
2026-06-01	5.3500	6.0500	5.3500	5.3800	+8.907%	6	1,729	-47.212%
2026-05-29	4.3500	5.2000	4.3500	4.9400	+15.152%	77	1,728	-42.510%
2026-05-28	4.1500	4.2900	4.1500	4.2900	+2.143%	12	1,685	-33.800%
2026-05-27	4.3000	4.5000	4.2000	4.2000	+5.263%	8	1,687	-32.381%
2026-05-26	3.9900	3.9900	3.9900	3.9900	-3.855%	2	1,685	-28.822%
2026-05-22	4.1500	4.1500	4.1500	4.1500	+6.410%	10	1,683	-31.566%
2026-05-21	3.8000	4.0000	3.6700	3.9000	+23.028%	14	1,673	-27.179%
2026-05-19	3.1500	3.3000	3.0500	3.1700	-2.462%	66	1,673	-10.410%
2026-05-18	3.4900	3.5500	3.2500	3.2500	-10.959%	31	1,635	-12.615%
2026-05-15	4.1900	4.1900	3.5200	3.6500	-6.410%	82	1,635	-22.192%
2026-05-14	3.8000	3.9000	3.8000	3.9000	+2.094%	4	1,664	-27.179%
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	-22.192%
2026-05-11	3.6000	3.7000	3.5500	3.5500	-0.838%	201	1,667	-20.000%
2026-05-08	3.6500	3.7200	3.4600	3.5800	-1.918%	69	1,571	-20.670%
2026-05-07	3.7000	3.7600	3.5000	3.6500	-5.195%	24	1,556	-22.192%
2026-05-06	3.9000	3.9300	3.7800	3.8500	-1.282%	13	1,571	-26.234%
2026-05-05	4.0000	4.0000	3.9000	3.9000	+2.902%	7	1,565	-27.179%
2026-05-04	4.1900	4.1900	3.7900	3.7900	-8.010%	34	1,560	-25.066%
2026-05-01	4.4500	4.6000	4.1200	4.1200	-20.000%	39	1,549	-31.068%
2026-04-30	5.1600	5.1600	5.1500	5.1500	+9.574%	18	1,549	-44.854%
2026-04-29	4.7500	4.7900	4.7000	4.7000	-8.203%	8	1,539	-39.574%
2026-04-27	5.2500	5.2500	5.0000	5.1200	-2.103%	25	1,537	-44.531%
2026-04-23	5.2300	5.2300	5.2300	5.2300	-7.760%	1	1,529	-45.698%
2026-04-22	5.6700	5.6700	5.6700	5.6700	+6.981%	10	1,529	-49.912%
2026-04-21	5.3000	5.3000	5.3000	5.3000	+0.952%	2	1,527	-46.415%
2026-04-17	5.8000	5.8000	5.2500	5.2500	+2.539%	475	1,527	-45.905%
2026-04-16	5.0300	5.1700	4.7000	5.1200	+3.434%	458	1,698	-44.531%
2026-04-15	4.9500	4.9500	4.9500	4.9500	+6.452%	1	1,437	-42.626%
2026-04-14	4.7800	4.7800	4.6500	4.6500	0.000%	6	1,436	-38.925%
2026-04-13	5.4000	5.4000	4.6300	4.6500	+7.889%	743	1,430	-38.925%
2026-04-08	4.3100	4.3100	4.3100	4.3100	+3.855%	1	969	-34.107%
2026-04-07	4.1500	4.1500	4.1500	4.1500	-4.598%	10	969	-31.566%
2026-04-06	4.9000	4.9000	4.3500	4.3500	-4.605%	13	969	-34.713%
2026-04-02	4.1500	4.5600	4.1500	4.5600	+9.880%	9	969	-37.719%
2026-03-30	4.2000	4.2000	4.1500	4.1500	-12.632%	15	969	-31.566%
2026-03-25	6.4000	6.4000	4.7000	4.7500	-2.664%	15	984	-40.211%
2026-03-23	4.9500	4.9500	4.8800	4.8800	+8.444%	12	992	-41.803%
2026-03-20	4.5000	4.5000	4.5000	4.5000	-6.832%	2	992	-36.889%
2026-03-19	5.5500	5.5500	4.6500	4.8300	+1.258%	846	992	-41.201%
2026-03-18	4.8500	4.9000	4.7600	4.7700	-4.600%	15	1,050	-40.461%
2026-03-17	5.0000	5.0000	5.0000	5.0000	+10.375%	5	1,056	-43.200%
2026-03-16	4.5700	4.5700	4.4800	4.5300	+1.798%	18	1,056	-37.307%
2026-03-13	4.7700	4.7700	4.4200	4.4500	-11.000%	10	1,056	-36.180%
2026-03-12	5.3000	5.3000	5.0000	5.0000	-0.596%	14	1,051	-43.200%
2026-03-11	5.3000	5.3000	5.0300	5.0300	-9.369%	54	1,051	-43.539%
2026-03-10	5.1300	6.3100	5.1300	5.5500	+15.625%	62	1,101	-48.829%
2026-03-09	4.7000	4.8000	4.7000	4.8000	+4.348%	2	1,071	-40.833%
2026-03-06	4.6000	4.6000	4.6000	4.6000	-2.128%	1	1,090	-38.261%
2026-03-05	4.7000	4.7000	4.7000	4.7000	-0.424%	1	1,090	-39.574%
2026-03-03	4.2800	4.9000	4.2800	4.7200	+4.889%	57	1,090	-39.831%
2026-03-02	4.4000	4.5000	4.4000	4.5000	-2.808%	4	1,135	-36.889%
2026-02-27	4.5900	4.6300	4.4500	4.6300	-2.526%	40	1,132	-38.661%
2026-02-26	4.6500	4.7500	4.6500	4.7500	-2.664%	38	1,168	-40.211%
2026-02-25	4.8800	4.8800	4.8800	4.8800	+3.609%	2	1,139	-41.803%
2026-02-24	4.7500	4.7500	4.6600	4.7100	+3.516%	7	1,139	-39.703%
2026-02-23	4.7400	4.7700	4.5500	4.5500	-5.602%	19	1,137	-37.582%
2026-02-20	4.7400	5.0000	3.9500	4.8200	-1.027%	401	1,136	-41.079%
2026-02-19	5.1000	5.1000	4.8600	4.8700	-13.036%	10	1,318	-41.684%
2026-02-18	5.4300	5.6500	5.4000	5.6000	+2.752%	407	1,317	-49.286%
2026-02-17	5.6800	5.6900	5.4500	5.4500	-12.097%	56	916	-47.890%
2026-02-13	5.8400	6.3700	5.6400	6.2000	+44.860%	150	739	-54.194%
2026-02-12	4.6300	4.6300	4.2800	4.2800	-5.934%	22	739	-33.645%
2026-02-11	4.8500	4.8500	4.4500	4.5500	-7.143%	4	717	-37.582%
2026-02-10	4.6800	4.9000	4.6800	4.9000	+2.083%	4	715	-42.041%
2026-02-09	4.4200	4.8000	4.4200	4.8000	+4.348%	3	712	-40.833%
2026-02-06	4.1000	4.6000	4.1000	4.6000	+17.949%	47	711	-38.261%
2026-02-05	4.4000	4.4000	3.7000	3.9000	-10.345%	223	666	-27.179%
2026-02-04	4.3500	4.3500	4.3500	4.3500	+2.353%	21	788	-34.713%
2026-02-03	4.3500	4.7000	4.1500	4.2500	0.000%	206	788	-33.176%
2026-02-02	4.3600	4.5000	4.2500	4.2500	-5.134%	32	588	-33.176%
2026-01-30	4.7500	4.7500	4.4800	4.4800	-8.571%	10	571	-36.607%
2026-01-29	4.8000	4.9000	4.8000	4.9000	+1.660%	2	570	-42.041%
2026-01-28	4.8200	4.8200	4.8200	4.8200	+3.656%	2	568	-41.079%
2026-01-27	4.8000	4.9000	4.6500	4.6500	-7.000%	20	570	-38.925%
2026-01-26	5.0000	5.0000	5.0000	5.0000	+2.249%	5	578	-43.200%
2026-01-23	5.1200	5.1200	4.8900	4.8900	-11.091%	15	578	-41.922%
2026-01-22	5.6300	5.6300	5.5000	5.5000	+1.289%	21	575	-48.364%
2026-01-21	5.2500	5.4300	5.2500	5.4300	+4.423%	2	587	-47.698%
2026-01-20	5.1500	5.3000	5.1300	5.2000	-5.455%	27	585	-45.385%
2026-01-16	5.9000	5.9000	5.5000	5.5000	-6.780%	14	573	-48.364%
2026-01-15	5.9000	5.9000	5.3800	5.9000	+1.549%	1,437	573	-51.864%
2026-01-14	6.4500	7.1500	5.8100	5.8100	-14.053%	1,456	1,476	-51.119%
2026-01-13	6.8000	6.8100	6.7600	6.7600	-3.429%	4	232	-57.988%
2026-01-12	8.0000	8.0000	6.8000	7.0000	0.000%	23	229	-59.429%
2026-01-09	7.2300	7.2300	7.0000	7.0000	-9.677%	411	211	-59.429%
2026-01-08	7.7500	7.7500	7.7500	7.7500	0.000%	10	10	-63.355%