Dark

RIVN20281215C35
RIVN Dec 15 2028 35.00 Call (RIVN281215C00035000)
option OPRA

EOD

Oct 1, 2026

2.42-2.024%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4000	2.4400	2.4000	2.4200	-2.024%	5	1,099	0.000%
2026-09-30	2.6500	2.6500	2.0700	2.4700	-1.984%	8	1,096	-2.024%
2026-09-29	2.5100	2.5200	2.5100	2.5200	-3.077%	2	1,094	-3.968%
2026-09-28	2.6000	2.6000	2.6000	2.6000	-1.141%	1	1,092	-6.923%
2026-09-23	2.5900	2.6300	2.5600	2.6300	+0.766%	4	1,092	-7.985%
2026-09-22	2.7500	2.7500	2.5500	2.6100	-5.776%	68	1,091	-7.280%
2026-09-21	2.8200	2.8200	2.7200	2.7700	+2.593%	6	1,035	-12.635%
2026-09-18	2.7000	2.7000	2.7000	2.7000	-12.903%	1	1,035	-10.370%
2026-09-17	3.0700	3.1000	3.0700	3.1000	+14.815%	2	1,035	-21.935%
2026-09-16	2.9500	2.9500	2.7000	2.7000	-11.475%	2	1,034	-10.370%
2026-09-15	3.0500	3.0500	3.0500	3.0500	-8.408%	1	1,034	-20.656%
2026-09-10	3.2700	3.3300	3.2700	3.3300	+5.047%	2	1,035	-27.327%
2026-09-03	3.1000	3.1700	3.1000	3.1700	+3.934%	12	1,035	-23.659%
2026-09-01	3.0600	3.0600	3.0400	3.0500	-11.079%	4	1,023	-20.656%
2026-08-31	3.4300	3.4300	3.4300	3.4300	+5.538%	1	1,023	-29.446%
2026-08-28	3.6500	3.6500	3.2000	3.2500	-16.021%	12	1,023	-25.538%
2026-08-21	3.8700	3.8700	3.8700	3.8700	+12.174%	20	1,030	-37.468%
2026-08-20	3.3500	3.4500	3.3500	3.4500	+15.385%	2	1,030	-29.855%
2026-08-17	2.9900	2.9900	2.9900	2.9900	-14.571%	1	1,030	-19.064%
2026-08-13	3.5000	3.5000	3.5000	3.5000	-9.091%	1	1,030	-30.857%
2026-08-11	3.8500	3.8500	3.8500	3.8500	+6.648%	20	1,031	-37.143%
2026-08-07	3.6600	3.6600	3.6100	3.6100	+3.143%	3	1,011	-32.964%
2026-08-05	3.5000	3.5000	3.5000	3.5000	0.000%	8	1,011	-30.857%
2026-07-31	3.4500	3.5000	3.4500	3.5000	-17.647%	2	1,011	-30.857%
2026-07-29	4.3000	4.3000	4.2500	4.2500	+2.906%	2	1,012	-43.059%
2026-07-28	4.0200	4.1300	4.0200	4.1300	0.000%	5	1,011	-41.404%
2026-07-27	4.1300	4.1300	4.1300	4.1300	-1.667%	1	1,013	-41.404%
2026-07-24	4.2000	4.2000	4.2000	4.2000	-3.226%	1	1,013	-42.381%
2026-07-23	4.3400	4.3400	4.3400	4.3400	-9.583%	1	1,012	-44.240%
2026-07-16	4.8000	4.8000	4.8000	4.8000	-12.727%	1	1,013	-49.583%
2026-07-15	5.4000	5.5000	5.2000	5.5000	+10.000%	4	1,014	-56.000%
2026-07-09	5.0000	5.0000	5.0000	5.0000	+13.636%	1	1,013	-51.600%
2026-07-08	4.4000	4.4000	4.4000	4.4000	-2.222%	2	1,012	-45.000%
2026-07-07	4.5000	4.5000	4.5000	4.5000	-25.373%	4	1,012	-46.222%
2026-07-06	6.0300	6.0300	6.0300	6.0300	+23.566%	2	1,012	-59.867%
2026-07-01	4.8800	4.8800	4.8800	4.8800	+3.830%	20	1,010	-50.410%
2026-06-30	4.7000	4.7000	4.7000	4.7000	+27.371%	1	990	-48.511%
2026-06-26	3.6100	3.6900	3.6100	3.6900	+10.149%	2	990	-34.417%
2026-06-25	3.3500	3.3500	3.3500	3.3500	-13.437%	17	991	-27.761%
2026-06-24	3.8700	3.8700	3.8700	3.8700	+3.200%	1	1,008	-37.468%
2026-06-23	3.7900	3.7900	3.7500	3.7500	-3.846%	6	1,008	-35.467%
2026-06-22	3.9000	3.9000	3.9000	3.9000	-8.451%	2	1,010	-37.949%
2026-06-17	4.2600	4.2600	4.2600	4.2600	+0.472%	8	1,010	-43.192%
2026-06-16	4.2400	4.2400	4.2400	4.2400	0.000%	25	1,010	-42.925%
2026-06-12	4.3000	4.3000	4.2400	4.2400	+14.595%	6	1,007	-42.925%
2026-06-11	3.7000	3.7000	3.7000	3.7000	-2.632%	11	1,007	-34.595%
2026-06-10	3.8000	3.8000	3.8000	3.8000	-24.000%	1	1,007	-36.316%
2026-06-08	4.5500	5.0000	4.5100	5.0000	+14.943%	3	1,008	-51.600%
2026-06-05	5.0000	5.0000	4.3500	4.3500	-19.295%	13	1,007	-44.368%
2026-06-03	6.2000	6.2000	5.3900	5.3900	+31.463%	2	1,011	-55.102%
2026-06-02	5.0000	5.4000	4.1000	4.1000	-12.580%	1,021	1,010	-40.976%
2026-06-01	4.5400	4.7200	4.5400	4.6900	+30.278%	1,003	1,350	-48.401%
2026-05-26	3.6000	3.6000	3.6000	3.6000	-2.703%	1	347	-32.778%
2026-05-22	3.7000	3.7000	3.7000	3.7000	+7.246%	1	347	-34.595%
2026-05-21	3.4500	3.4500	3.4500	3.4500	+27.778%	1	347	-29.855%
2026-05-19	2.7800	2.7800	2.6200	2.7000	-8.475%	36	347	-10.370%
2026-05-18	2.8900	2.9500	2.7600	2.9500	-4.839%	12	344	-17.966%
2026-05-15	3.1000	3.1000	3.1000	3.1000	-10.145%	1	344	-21.935%
2026-05-14	3.4500	3.4500	3.4500	3.4500	+2.985%	1	344	-29.855%
2026-05-13	3.3500	3.3500	3.3500	3.3500	+11.667%	1	343	-27.761%
2026-05-12	3.3600	3.3600	3.0000	3.0000	-1.639%	63	343	-19.333%
2026-05-11	3.1500	3.1500	3.0500	3.0500	-6.154%	2	343	-20.656%
2026-05-07	3.2500	3.2500	3.2000	3.2500	-4.412%	167	341	-25.538%
2026-05-06	3.4000	3.4000	3.4000	3.4000	-0.585%	1	274	-28.824%
2026-05-05	3.4200	3.4200	3.4200	3.4200	+3.012%	1	274	-29.240%
2026-05-04	3.3500	3.3500	3.3200	3.3200	-9.290%	2	273	-27.108%
2026-05-01	4.0000	4.0000	3.6600	3.6600	-17.937%	103	172	-33.880%
2026-04-27	4.4500	4.4800	4.4300	4.4600	+37.231%	10	172	-45.740%
2026-04-24	3.2500	3.2500	3.2500	3.2500	-35.644%	2	167	-25.538%
2026-04-22	5.0500	5.0500	5.0500	5.0500	+10.503%	2	167	-52.079%
2026-04-21	4.5700	4.5700	4.5700	4.5700	+25.205%	4	167	-47.046%
2026-04-09	3.5000	3.6500	3.5000	3.6500	-3.947%	4	167	-33.699%
2026-04-08	3.8000	3.8000	3.8000	3.8000	+2.703%	8	169	-36.316%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-1.333%	1	169	-34.595%
2026-03-31	3.7500	3.7500	3.7500	3.7500	-1.055%	1	169	-35.467%
2026-03-30	3.7900	3.7900	3.7900	3.7900	-2.571%	1	169	-36.148%
2026-03-27	3.8900	3.8900	3.8900	3.8900	-6.265%	8	169	-37.789%
2026-03-24	4.2500	4.2500	4.1500	4.1500	-5.682%	2	169	-41.687%
2026-03-12	4.5500	4.5500	4.4000	4.4000	-3.509%	2	168	-45.000%
2026-03-11	4.4500	4.5600	4.4500	4.5600	-2.979%	110	168	-46.930%
2026-03-10	4.7800	5.0000	4.7000	4.7000	+5.618%	11	58	-48.511%
2026-03-09	4.7500	4.7500	4.2500	4.4500	+13.811%	3	52	-45.618%
2026-03-04	3.9300	3.9300	3.9100	3.9100	-2.250%	2	50	-38.107%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-5.882%	20	48	-39.500%
2026-02-26	4.2500	4.2500	4.2500	4.2500	+1.190%	2	28	-43.059%
2026-02-20	4.2000	4.2000	4.2000	4.2000	-5.618%	1	28	-42.381%
2026-02-19	4.4500	4.4500	4.4500	4.4500	-14.423%	3	28	-45.618%
2026-02-13	5.1000	5.2500	5.1000	5.2000	+25.301%	24	14	-53.462%
2026-02-11	4.1500	4.1500	4.1500	4.1500	-7.366%	1	14	-41.687%
2026-02-10	4.4800	4.4800	4.4800	4.4800	+16.364%	3	13	-45.982%
2026-02-06	3.6600	3.8500	3.6600	3.8500	-7.229%	2	13	-37.143%
2026-01-28	4.1500	4.1500	4.1500	4.1500	-11.702%	1	13	-41.687%
2026-01-23	4.7000	4.7000	4.7000	4.7000	-11.321%	3	13	-48.511%
2026-01-14	5.3000	5.3000	5.3000	5.3000	-11.667%	2	10	-54.340%
2026-01-09	6.5000	6.5000	6.0000	6.0000	-7.692%	6	10	-59.667%
2026-01-08	6.7300	7.1400	6.5000	6.5000	-4.412%	6	6	-62.769%
2026-01-07	6.8000	6.8000	6.8000	6.8000	0.000%	2	2	-64.412%