Dark

RIVN20281215C37
RIVN Dec 15 2028 37.00 Call (RIVN281215C00037000)
option OPRA

EOD

Sep 24, 2026

2.49+4.184%(+0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.4300	2.5000	2.3800	2.4900	+4.184%	12	407	0.000%
2026-09-23	2.4000	2.4300	2.3500	2.3900	-4.400%	14	405	+4.184%
2026-09-22	2.6000	2.6000	2.5000	2.5000	-4.580%	3	404	-0.400%
2026-09-21	2.6200	2.6300	2.5500	2.6200	+5.645%	12	405	-4.962%
2026-09-18	2.7400	2.7400	2.4800	2.4800	-14.483%	5	405	+0.403%
2026-09-01	2.9000	2.9000	2.9000	2.9000	-7.643%	1	404	-14.138%
2026-08-31	3.1400	3.1400	3.1400	3.1400	-12.778%	1	403	-20.701%
2026-08-21	3.6000	3.6000	3.6000	3.6000	+17.264%	1	402	-30.833%
2026-08-20	3.0700	3.0700	3.0700	3.0700	+15.849%	1	403	-18.893%
2026-08-18	2.6500	2.6500	2.6500	2.6500	-7.018%	1	402	-6.038%
2026-08-17	2.8500	2.8500	2.8500	2.8500	-12.577%	10	401	-12.632%
2026-08-13	3.2600	3.2600	3.2600	3.2600	-1.212%	1	401	-23.620%
2026-08-12	3.3000	3.3000	3.3000	3.3000	-2.941%	1	400	-24.545%
2026-08-04	3.4000	3.4000	3.4000	3.4000	-2.857%	1	400	-26.765%
2026-08-03	3.4900	3.5000	3.4900	3.5000	-1.408%	2	401	-28.857%
2026-07-31	3.5500	3.5500	3.5500	3.5500	-13.415%	1	402	-29.859%
2026-07-30	4.1000	4.1000	4.1000	4.1000	+2.500%	1	403	-39.268%
2026-07-29	4.0000	4.0000	4.0000	4.0000	+5.263%	1	403	-37.750%
2026-07-28	3.9000	3.9000	3.8000	3.8000	-13.043%	3	403	-34.474%
2026-07-21	4.3700	4.3700	4.3700	4.3700	-2.889%	1	403	-43.021%
2026-07-20	4.5000	4.5000	4.5000	4.5000	+4.895%	1	403	-44.667%
2026-07-17	4.2900	4.2900	4.2900	4.2900	-2.500%	1	403	-41.958%
2026-07-16	4.4000	4.4000	4.4000	4.4000	-15.222%	1	403	-43.409%
2026-07-10	5.4000	5.4000	5.0000	5.1900	+26.585%	6	402	-52.023%
2026-07-08	4.1000	4.1000	4.1000	4.1000	-10.870%	2	401	-39.268%
2026-07-07	4.6000	4.6000	4.6000	4.6000	-16.364%	2	399	-45.870%
2026-07-02	5.5000	5.5000	5.5000	5.5000	+71.875%	2	399	-54.727%
2026-06-24	3.2000	3.2000	3.2000	3.2000	-16.230%	9	399	-22.188%
2026-06-22	3.9500	3.9500	3.8200	3.8200	-6.829%	6	390	-34.817%
2026-06-16	4.0500	4.1000	4.0500	4.1000	-8.889%	2	385	-39.268%
2026-06-15	4.5000	4.5000	4.5000	4.5000	+7.143%	1	383	-44.667%
2026-06-12	4.0000	4.2000	4.0000	4.2000	+9.091%	2	383	-40.714%
2026-06-11	3.7000	3.8500	3.7000	3.8500	-8.333%	4	383	-35.325%
2026-06-05	4.4100	4.4100	4.2000	4.2000	-22.222%	3	383	-40.714%
2026-06-04	5.3000	5.4500	5.3000	5.4000	+5.882%	1,001	382	-53.889%
2026-06-03	5.0000	5.1000	5.0000	5.1000	+2.000%	2	1,381	-51.176%
2026-06-02	4.7100	5.0000	4.7100	5.0000	+12.360%	1,004	1,380	-50.200%
2026-06-01	4.4100	4.4700	4.4100	4.4500	+4.215%	3	441	-44.045%
2026-05-29	4.2700	4.2700	4.2700	4.2700	+12.368%	1	438	-41.686%
2026-05-27	3.8000	3.8000	3.8000	3.8000	+22.581%	26	437	-34.474%
2026-05-21	3.1000	3.1000	3.1000	3.1000	+14.815%	1	437	-19.677%
2026-05-20	2.7000	2.7000	2.7000	2.7000	-1.460%	1	437	-7.778%
2026-05-18	2.8000	2.8000	2.7400	2.7400	-7.432%	35	438	-9.124%
2026-05-15	2.9600	2.9600	2.9600	2.9600	+7.246%	1	438	-15.878%
2026-05-12	2.9500	2.9500	2.7600	2.7600	-5.479%	27	449	-9.783%
2026-05-11	2.9200	2.9200	2.9200	2.9200	-0.680%	1	449	-14.726%
2026-05-08	2.9500	2.9500	2.9000	2.9400	-3.607%	30	425	-15.306%
2026-05-07	3.0800	3.0800	3.0400	3.0500	-4.984%	82	421	-18.361%
2026-05-05	3.4000	3.4000	3.2000	3.2100	-1.231%	20	422	-22.430%
2026-05-04	3.4000	3.4000	3.2500	3.2500	-8.451%	3	421	-23.385%
2026-05-01	3.6200	3.6200	3.5500	3.5500	-13.415%	2	418	-29.859%
2026-04-30	4.8000	4.8000	4.1000	4.1000	+3.275%	6	418	-39.268%
2026-04-28	4.1500	4.1500	3.9700	3.9700	-6.588%	6	413	-37.280%
2026-04-27	4.1800	4.2500	4.1800	4.2500	+2.410%	2	409	-41.412%
2026-04-24	4.0500	4.1500	4.0500	4.1500	-3.488%	2	407	-40.000%
2026-04-23	4.3000	4.3000	4.3000	4.3000	-8.511%	16	406	-42.093%
2026-04-22	4.7000	4.7000	4.7000	4.7000	+9.302%	1	407	-47.021%
2026-04-21	4.3000	4.3000	4.3000	4.3000	-1.826%	1	407	-42.093%
2026-04-20	4.2000	4.3800	4.2000	4.3800	+12.308%	2	407	-43.151%
2026-04-14	4.0000	4.0000	3.9000	3.9000	+1.299%	2	407	-36.154%
2026-04-13	3.8500	3.8500	3.8500	3.8500	+4.054%	1	406	-35.325%
2026-04-09	3.7000	3.7000	3.7000	3.7000	+12.121%	1	405	-32.703%
2026-04-07	3.5500	3.5500	3.3000	3.3000	-7.042%	3	404	-24.545%
2026-04-06	3.5500	3.5500	3.5500	3.5500	-3.533%	1	403	-29.859%
2026-04-02	3.7000	3.7000	3.6800	3.6800	+0.272%	2	401	-32.337%
2026-04-01	3.6700	3.6700	3.6700	3.6700	+7.310%	1	401	-32.153%
2026-03-30	3.7000	3.7000	3.4200	3.4200	-4.735%	78	400	-27.193%
2026-03-27	3.5900	3.5900	3.5900	3.5900	-12.439%	1	414	-30.641%
2026-03-23	4.0700	4.1000	4.0700	4.1000	+2.500%	101	415	-39.268%
2026-03-17	4.1500	4.1500	4.0000	4.0000	+3.896%	2	434	-37.750%
2026-03-16	3.8500	3.8500	3.8500	3.8500	-8.333%	1	432	-35.325%
2026-03-12	4.2000	4.2000	4.2000	4.2000	-14.286%	125	431	-40.714%
2026-03-10	4.9000	4.9000	4.9000	4.9000	+30.667%	1	432	-49.184%
2026-03-05	3.7500	3.7500	3.7500	3.7500	-0.794%	1	433	-33.600%
2026-03-02	3.7800	3.7800	3.7800	3.7800	-4.304%	300	432	-34.127%
2026-02-24	3.9500	3.9500	3.9500	3.9500	+1.023%	1	132	-36.962%
2026-02-23	3.8800	3.9100	3.8600	3.9100	-15.733%	7	132	-36.317%
2026-02-10	4.6400	4.6400	4.6400	4.6400	+15.423%	1	132	-46.336%
2026-02-09	4.0200	4.0200	4.0200	4.0200	+19.288%	1	132	-38.060%
2026-02-05	3.3700	3.3700	3.3700	3.3700	-12.240%	44	132	-26.113%
2026-02-02	3.8400	3.8400	3.8400	3.8400	-5.882%	18	88	-35.156%
2026-01-26	4.1000	4.1000	4.0800	4.0800	-14.105%	101	97	-38.971%
2026-01-23	4.7500	4.7500	4.7500	4.7500	+8.696%	50	96	-47.579%
2026-01-20	4.3700	4.3700	4.3700	4.3700	-24.914%	18	46	-43.021%
2026-01-13	5.8200	5.8200	5.8200	5.8200	-15.652%	2	28	-57.216%
2026-01-08	6.9000	6.9000	6.9000	6.9000	0.000%	26	26	-63.913%