Dark

RIVN20281215C33
RIVN Dec 15 2028 33.00 Call (RIVN281215C00033000)
option OPRA

EOD

Sep 24, 2026

2.77+1.095%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.7700	2.7700	2.7700	2.7700	+1.095%	2	1,408	0.000%
2026-09-23	2.8500	2.8500	2.7000	2.7400	-2.143%	18	1,407	+1.095%
2026-09-22	2.9500	2.9600	2.8000	2.8000	-13.846%	12	1,403	-1.071%
2026-09-15	3.1500	3.2500	3.1500	3.2500	-5.797%	2	1,402	-14.769%
2026-09-11	3.4500	3.4500	3.4500	3.4500	+11.290%	9	1,403	-19.710%
2026-09-08	3.1000	3.1000	3.1000	3.1000	-7.463%	1	1,411	-10.645%
2026-09-04	3.3500	3.3500	3.3500	3.3500	+5.016%	5	1,416	-17.313%
2026-09-02	3.3000	3.3000	3.1900	3.1900	-5.621%	12	1,416	-13.166%
2026-09-01	3.3800	3.3800	3.3800	3.3800	-1.170%	1	1,422	-18.047%
2026-08-28	3.4500	3.4500	3.4200	3.4200	-17.590%	752	1,421	-19.006%
2026-08-27	4.1500	4.1500	4.1500	4.1500	+0.728%	1	1,421	-33.253%
2026-08-24	4.1200	4.1200	4.1200	4.1200	-0.723%	750	1,421	-32.767%
2026-08-21	3.9500	4.1500	3.9500	4.1500	+36.066%	4	1,421	-33.253%
2026-08-18	3.0500	3.0500	3.0500	3.0500	-15.278%	1	1,418	-9.180%
2026-08-14	3.6000	3.6000	3.6000	3.6000	-6.736%	1	1,418	-23.056%
2026-08-10	3.8600	3.8600	3.8600	3.8600	+4.891%	1	1,419	-28.238%
2026-08-07	3.6800	3.6800	3.6800	3.6800	-3.412%	1	1,418	-24.728%
2026-08-03	3.8000	3.9000	3.8000	3.8100	-15.333%	3	1,417	-27.297%
2026-07-31	4.5000	4.5000	4.5000	4.5000	+6.132%	2	1,415	-38.444%
2026-07-29	4.2400	4.2400	4.2400	4.2400	+11.579%	1	1,413	-34.670%
2026-07-24	4.0400	4.0400	3.8000	3.8000	-14.989%	2	1,413	-27.105%
2026-07-23	4.7000	4.7000	4.4700	4.4700	-1.758%	7	1,413	-38.031%
2026-07-16	4.5500	4.5500	4.5500	4.5500	-10.079%	1	1,419	-39.121%
2026-07-13	5.4000	5.4000	5.0600	5.0600	-3.619%	2	1,420	-45.257%
2026-07-09	4.8500	5.2500	4.8500	5.2500	+17.978%	4	1,422	-47.238%
2026-07-08	4.4500	4.4500	4.4500	4.4500	-30.685%	1	1,423	-37.753%
2026-07-06	5.8000	6.5000	5.8000	6.4200	+10.690%	3	1,422	-56.854%
2026-07-02	5.8000	5.8000	5.8000	5.8000	+24.464%	1	1,420	-52.241%
2026-06-29	4.6600	4.6600	4.6600	4.6600	+12.560%	1	1,420	-40.558%
2026-06-26	3.9500	4.2000	3.9500	4.1400	+12.500%	61	1,420	-33.092%
2026-06-24	3.7500	3.7500	3.6800	3.6800	-23.173%	2	1,362	-24.728%
2026-06-18	4.7900	4.7900	4.7900	4.7900	+6.444%	1	1,360	-42.171%
2026-06-17	4.4500	4.5000	4.4500	4.5000	+4.651%	4	1,360	-38.444%
2026-06-16	4.3000	4.3000	4.3000	4.3000	-6.522%	1	1,360	-35.581%
2026-06-12	4.6000	4.6000	4.6000	4.6000	+17.949%	52	1,410	-39.783%
2026-06-10	4.2000	4.2000	3.9000	3.9000	-8.451%	28	1,410	-28.974%
2026-06-09	4.2500	4.2600	3.9000	4.2600	-12.346%	112	1,411	-34.977%
2026-06-08	5.2000	5.2000	4.8600	4.8600	+4.292%	3	1,511	-43.004%
2026-06-05	4.7000	5.0500	4.6600	4.6600	-20.342%	56	1,510	-40.558%
2026-06-04	5.8000	5.8500	5.6000	5.8500	+19.388%	156	1,515	-52.650%
2026-06-03	5.3000	5.7000	4.9000	4.9000	-10.092%	4	1,616	-43.469%
2026-06-02	5.0000	5.4500	5.0000	5.4500	+3.220%	72	1,615	-49.174%
2026-06-01	5.0000	5.2800	4.6000	5.2800	+17.333%	1,070	1,547	-47.538%
2026-05-29	4.2500	4.8100	4.2500	4.5000	+9.756%	1,436	1,560	-38.444%
2026-05-28	4.1000	4.1000	4.1000	4.1000	+28.931%	1	308	-32.439%
2026-05-20	3.1900	3.1900	3.1800	3.1800	+19.549%	5	309	-12.893%
2026-05-19	2.8500	2.8500	2.6600	2.6600	-13.355%	36	293	+4.135%
2026-05-18	2.9400	3.0700	2.9400	3.0700	-6.116%	24	293	-9.772%
2026-05-15	3.2700	3.2700	3.2700	3.2700	-10.411%	1	293	-15.291%
2026-05-14	4.5100	4.5100	3.6500	3.6500	+19.672%	8	283	-24.110%
2026-05-12	3.2500	3.2500	3.0500	3.0500	-10.557%	7	285	-9.180%
2026-05-11	3.4000	3.4100	3.4000	3.4100	+6.563%	4	285	-18.768%
2026-05-08	3.2500	3.2500	3.2000	3.2000	-7.246%	2	279	-13.438%
2026-05-07	3.1800	3.4500	3.1800	3.4500	-8.488%	2	279	-19.710%
2026-05-05	3.7700	3.7700	3.7700	3.7700	+9.275%	1	280	-26.525%
2026-05-04	3.7700	3.7700	3.4500	3.4500	-11.082%	506	280	-19.710%
2026-05-01	4.0000	4.1300	3.8800	3.8800	-17.447%	5	567	-28.608%
2026-04-27	4.7500	4.7500	4.6000	4.7000	+8.046%	5	567	-41.064%
2026-04-24	4.3500	4.3500	4.3500	4.3500	-13.347%	50	561	-36.322%
2026-04-17	5.0200	5.0300	5.0200	5.0200	+22.439%	450	511	-44.821%
2026-04-13	4.1000	4.1000	4.1000	4.1000	+2.244%	1	61	-32.439%
2026-04-06	4.0100	4.0100	4.0100	4.0100	-11.868%	1	62	-30.923%
2026-03-19	4.5500	4.5500	4.5500	4.5500	-5.602%	2	62	-39.121%
2026-03-10	4.8200	4.8200	4.8200	4.8200	+13.412%	1	61	-42.531%
2026-03-06	4.2500	4.2500	4.2500	4.2500	+5.459%	1	61	-34.824%
2026-03-04	4.0300	4.0300	4.0300	4.0300	-4.048%	2	61	-31.266%
2026-02-27	4.2000	4.2000	4.2000	4.2000	-4.545%	5	59	-34.048%
2026-02-19	4.4000	4.4000	4.4000	4.4000	-17.757%	8	59	-37.045%
2026-02-17	5.2200	5.3500	5.2200	5.3500	-4.293%	2	60	-48.224%
2026-02-13	5.2000	5.5900	5.2000	5.5900	+37.346%	8	53	-50.447%
2026-02-04	4.0700	4.0700	4.0700	4.0700	-8.539%	50	53	-31.941%
2026-02-03	4.4500	4.4500	4.4500	4.4500	+5.952%	50	102	-37.753%
2026-01-30	4.2000	4.2000	4.2000	4.2000	-8.497%	1	52	-34.048%
2026-01-26	4.5900	4.5900	4.5900	4.5900	-8.016%	1	52	-39.651%
2026-01-22	4.9900	4.9900	4.9900	4.9900	-4.952%	1	51	-44.489%
2026-01-21	5.2500	5.2500	5.2500	5.2500	-10.256%	2	50	-47.238%
2026-01-15	5.4300	5.8500	5.4300	5.8500	-19.199%	3	50	-52.650%
2026-01-08	7.2400	7.2400	7.2400	7.2400	+1.259%	21	47	-61.740%
2026-01-07	7.1500	7.1500	7.1000	7.1500	0.000%	27	26	-61.259%