Dark

RIVN20281215C40
RIVN Dec 15 2028 40.00 Call (RIVN281215C00040000)
option OPRA

EOD

Jul 23, 2026

3.67-8.250%(-0.33)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.7500	3.7500	3.6500	3.6700	-8.250%	152	4,629	0.000%
2026-07-22	4.0000	4.0000	4.0000	4.0000	-4.762%	1	4,636	-8.250%
2026-07-21	4.1500	4.3500	4.0500	4.2000	-0.474%	66	4,636	-12.619%
2026-07-20	4.2200	4.2200	4.2200	4.2200	+2.927%	1	4,584	-13.033%
2026-07-17	4.0500	4.1000	3.9900	4.1000	+7.895%	113	4,583	-10.488%
2026-07-16	4.0000	4.0000	3.8000	3.8000	-14.607%	39	4,588	-3.421%
2026-07-15	4.6400	4.8200	4.4500	4.4500	+15.584%	16	4,603	-17.528%
2026-07-14	4.0000	4.0000	3.8500	3.8500	-4.938%	12	4,597	-4.675%
2026-07-13	4.1000	4.2500	4.0500	4.0500	-7.745%	239	4,592	-9.383%
2026-07-10	4.7300	4.7300	4.3000	4.3900	-1.348%	238	4,636	-16.401%
2026-07-09	4.0000	4.6500	4.0000	4.4500	+12.658%	25	4,400	-17.528%
2026-07-08	3.5000	3.9500	3.4000	3.9500	+2.597%	364	4,394	-7.089%
2026-07-07	4.0500	4.7500	3.8500	3.8500	-31.250%	148	4,354	-4.675%
2026-07-06	4.9000	5.6500	4.9000	5.6000	+13.821%	1,352	4,281	-34.464%
2026-07-02	4.9500	5.5500	4.8500	4.9200	+11.818%	149	5,490	-25.407%
2026-07-01	4.5500	4.6000	4.3000	4.4000	+1.852%	951	5,490	-16.591%
2026-06-30	4.3000	4.4000	4.1000	4.3200	+8.000%	167	5,648	-15.046%
2026-06-29	3.7000	4.0000	3.7000	4.0000	+10.193%	299	5,543	-8.250%
2026-06-26	3.2000	3.6300	3.2000	3.6300	+18.627%	50	5,385	+1.102%
2026-06-25	3.0000	3.0600	2.9700	3.0600	+0.328%	530	5,424	+19.935%
2026-06-24	3.3000	3.3500	2.9900	3.0500	-6.728%	395	5,575	+20.328%
2026-06-23	3.3500	3.4000	3.2500	3.2700	-2.388%	118	5,682	+12.232%
2026-06-22	3.5000	3.6300	3.3500	3.3500	-16.250%	203	5,773	+9.552%
2026-06-18	3.6400	4.0000	3.6400	4.0000	0.000%	20	5,755	-8.250%
2026-06-17	4.0000	4.1500	4.0000	4.0000	+8.108%	6	5,755	-8.250%
2026-06-16	4.0000	4.0000	3.7000	3.7000	-9.535%	19	5,755	-0.811%
2026-06-15	4.4100	4.4100	4.0500	4.0900	-0.728%	109	5,398	-10.269%
2026-06-12	3.6000	4.1200	3.4900	4.1200	+12.877%	657	5,398	-10.922%
2026-06-11	3.4500	3.7500	3.3000	3.6500	-2.667%	30	5,398	+0.548%
2026-06-10	3.5500	3.7500	3.1400	3.7500	+2.180%	50	5,386	-2.133%
2026-06-09	4.2000	4.2000	3.4000	3.6700	-12.827%	171	5,373	0.000%
2026-06-08	4.1500	4.4500	4.0500	4.2100	+10.789%	55	5,273	-12.827%
2026-06-05	4.7400	4.7400	3.5500	3.8000	-21.488%	63	5,253	-3.421%
2026-06-04	5.0000	5.1500	4.8100	4.8400	0.000%	1,020	5,224	-24.174%
2026-06-03	4.4000	5.0400	3.6500	4.8400	+6.608%	97	4,221	-24.174%
2026-06-02	4.1000	4.6400	4.1000	4.5400	+3.417%	36	4,209	-19.163%
2026-06-01	4.1000	4.4000	3.9600	4.3900	+7.073%	83	4,188	-16.401%
2026-05-29	3.4000	4.1000	3.4000	4.1000	+21.302%	782	4,195	-10.488%
2026-05-28	3.3000	3.4500	3.3000	3.3800	+3.049%	53	4,100	+8.580%
2026-05-27	3.3000	3.4500	3.2200	3.2800	-6.286%	60	4,050	+11.890%
2026-05-26	3.1500	3.5000	3.0500	3.5000	+16.667%	52	4,035	+4.857%
2026-05-22	3.0000	3.1500	2.9800	3.0000	-1.639%	20	3,997	+22.333%
2026-05-21	2.8400	3.1000	2.8400	3.0500	+8.929%	59	3,997	+20.328%
2026-05-20	2.6500	2.8500	2.6500	2.8000	+13.821%	11	3,997	+31.071%
2026-05-19	2.3500	2.6900	2.3500	2.4600	-3.529%	266	3,863	+49.187%
2026-05-18	2.7000	2.7000	2.5000	2.5500	-12.069%	385	3,863	+43.922%
2026-05-15	2.8400	2.9000	2.6500	2.9000	-4.918%	49	3,863	+26.552%
2026-05-14	2.9400	3.1000	2.9400	3.0500	+3.041%	8	4,108	+20.328%
2026-05-13	3.0000	3.1000	2.8300	2.9600	+10.037%	14	4,104	+23.986%
2026-05-12	2.7100	2.7100	2.5800	2.6900	-3.929%	96	4,104	+36.431%
2026-05-11	2.7500	2.8000	2.7200	2.8000	-2.439%	15	4,104	+31.071%
2026-05-08	2.7500	2.9500	2.6300	2.8700	+3.986%	155	4,190	+27.875%
2026-05-07	2.9200	2.9500	2.7600	2.7600	-3.497%	34	4,168	+32.971%
2026-05-06	3.0000	3.0400	2.8500	2.8600	-4.667%	75	4,183	+28.322%
2026-05-05	3.1000	3.5000	3.0000	3.0000	+3.448%	28	4,169	+22.333%
2026-05-04	3.2400	3.2400	2.9000	2.9000	-9.375%	84	4,187	+26.552%
2026-05-01	3.5000	3.6000	3.1000	3.2000	-17.949%	131	4,180	+14.688%
2026-04-30	3.8000	4.2000	3.8000	3.9000	+6.849%	166	4,180	-5.897%
2026-04-29	3.7000	4.0000	3.6500	3.6500	-1.882%	21	4,179	+0.548%
2026-04-28	3.9400	3.9500	3.7200	3.7200	-7.232%	267	4,179	-1.344%
2026-04-27	3.9000	4.0100	3.9000	4.0100	+8.378%	19	3,919	-8.479%
2026-04-24	3.8500	3.9000	3.7000	3.7000	-3.896%	63	3,914	-0.811%
2026-04-23	4.2500	4.2900	3.8500	3.8500	-11.494%	493	3,938	-4.675%
2026-04-22	4.4300	4.5000	4.3000	4.3500	+8.750%	27	4,313	-15.632%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-1.235%	2	4,314	-8.250%
2026-04-20	4.7000	4.7000	3.7500	4.0500	-1.220%	432	4,314	-9.383%
2026-04-17	3.9000	4.3200	3.9000	4.1000	+5.128%	131	4,687	-10.488%
2026-04-16	3.7500	4.0000	3.7000	3.9000	+3.175%	148	4,681	-5.897%
2026-04-15	3.4000	3.8000	3.4000	3.7800	+8.000%	103	4,613	-2.910%
2026-04-14	3.7900	3.8000	3.5000	3.5000	-1.408%	473	4,666	+4.857%
2026-04-13	3.4000	3.6000	3.2000	3.5500	+10.938%	37	5,023	+3.380%
2026-04-10	3.3000	3.5400	3.2000	3.2000	-4.478%	19	5,024	+14.688%
2026-04-09	3.3000	3.3500	3.2500	3.3500	+3.395%	13	5,038	+9.552%
2026-04-08	3.3700	3.3700	3.2400	3.2400	+3.846%	82	5,048	+13.272%
2026-04-07	3.3000	3.3000	3.0000	3.1200	-5.740%	41	5,048	+17.628%
2026-04-06	3.4000	3.4000	3.3100	3.3100	-2.647%	2	5,050	+10.876%
2026-04-02	3.3500	3.5300	3.3000	3.4000	-2.857%	6	5,052	+7.941%
2026-04-01	3.5000	3.5000	3.5000	3.5000	+1.156%	1	5,052	+4.857%
2026-03-31	3.4000	3.4600	3.3200	3.4600	+9.841%	9	5,052	+6.069%
2026-03-30	3.1500	3.1500	3.1500	3.1500	-11.268%	3	5,057	+16.508%
2026-03-27	3.4500	3.5500	3.4000	3.5500	0.000%	8	5,060	+3.380%
2026-03-26	3.4000	3.5900	3.4000	3.5500	-4.054%	10	5,063	+3.380%
2026-03-25	4.0300	4.0300	3.7000	3.7000	-1.333%	78	5,058	-0.811%
2026-03-24	3.7500	3.8000	3.7000	3.7500	-0.266%	9	5,050	-2.133%
2026-03-23	4.0000	4.0000	3.7500	3.7600	+9.302%	251	5,051	-2.394%
2026-03-20	3.7700	3.7700	3.4400	3.4400	-9.474%	37	5,030	+6.686%
2026-03-19	4.1500	4.1500	3.6000	3.8000	+5.556%	1,552	5,027	-3.421%
2026-03-18	3.8000	3.8000	3.6000	3.6000	-7.455%	586	4,766	+1.944%
2026-03-17	3.6500	3.9000	3.6500	3.8900	+9.577%	287	4,297	-5.656%
2026-03-16	3.5000	3.6500	3.4500	3.5500	+2.899%	432	4,055	+3.380%
2026-03-13	3.3900	3.4500	3.3900	3.4500	-10.390%	9	4,346	+6.377%
2026-03-12	3.9500	4.1200	3.8500	3.8500	-4.938%	30	4,337	-4.675%
2026-03-11	4.0500	4.0500	3.9900	4.0500	-3.341%	558	4,327	-9.383%
2026-03-10	4.2000	4.5500	4.1900	4.1900	+8.831%	59	4,821	-12.411%
2026-03-09	3.7500	3.8500	3.7500	3.8500	+2.667%	3	4,814	-4.675%
2026-03-06	3.6000	3.7500	3.5100	3.7500	+10.294%	48	4,814	-2.133%
2026-03-05	3.4000	3.4500	3.4000	3.4000	-2.857%	4	4,793	+7.941%
2026-03-04	3.5500	3.5500	3.5000	3.5000	-9.091%	56	4,793	+4.857%
2026-03-03	3.5000	3.8500	3.4500	3.8500	+10.000%	292	4,794	-4.675%
2026-03-02	3.6000	3.6000	3.4500	3.5000	-4.110%	425	4,999	+4.857%
2026-02-27	3.5000	3.6500	3.5000	3.6500	-1.882%	33	4,683	+0.548%
2026-02-26	3.6400	3.8200	3.5800	3.7200	+0.541%	541	4,653	-1.344%
2026-02-25	3.8500	3.8500	3.6500	3.7000	+2.778%	34	4,120	-0.811%
2026-02-24	3.6000	3.7700	3.6000	3.6000	-1.370%	270	4,120	+1.944%
2026-02-23	3.6500	3.7500	3.6000	3.6500	-5.195%	78	3,852	+0.548%
2026-02-20	3.7600	3.8500	3.7500	3.8500	-1.786%	285	3,780	-4.675%
2026-02-19	4.0000	4.0300	3.7700	3.9200	-8.837%	104	3,864	-6.378%
2026-02-18	4.3200	4.5000	4.3000	4.3000	-2.273%	70	3,815	-14.651%
2026-02-17	4.9000	5.0000	4.1500	4.4000	-8.333%	1,776	3,763	-16.591%
2026-02-13	5.0000	5.2000	4.1500	4.8000	+45.455%	2,064	2,758	-23.542%
2026-02-12	3.7800	3.7800	3.1000	3.3000	-8.333%	1,497	2,758	+11.212%
2026-02-11	3.7500	3.7500	3.3700	3.6000	-7.692%	1,210	1,721	+1.944%
2026-02-10	4.1800	4.1800	3.7000	3.9000	+7.735%	127	2,094	-5.897%
2026-02-09	3.6000	3.7000	3.6000	3.6200	-2.426%	78	1,973	+1.381%
2026-02-06	3.2500	3.7500	3.0500	3.7100	+18.530%	1,159	1,965	-1.078%
2026-02-05	3.3500	3.4500	3.0000	3.1300	-9.275%	1,323	1,514	+17.252%
2026-02-04	3.3500	3.6000	3.3500	3.4500	-2.266%	226	2,249	+6.377%
2026-02-03	3.4000	3.9000	3.0000	3.5300	+17.667%	1,132	2,195	+3.966%
2026-02-02	3.6000	3.6000	3.0000	3.0000	-16.667%	41	1,405	+22.333%
2026-01-30	3.7500	3.7500	3.5500	3.6000	-7.692%	205	1,385	+1.944%
2026-01-29	3.8000	3.9000	3.6000	3.9000	+2.632%	385	1,376	-5.897%
2026-01-28	3.7000	4.2500	3.6500	3.8000	+2.703%	39	1,017	-3.421%
2026-01-27	3.9000	3.9000	3.7000	3.7000	-7.500%	259	1,014	-0.811%
2026-01-26	4.0500	4.0500	3.8500	4.0000	0.000%	148	1,012	-8.250%
2026-01-23	4.3000	4.5000	3.9700	4.0000	-2.439%	1,559	1,038	-8.250%
2026-01-22	4.4300	4.4300	4.1000	4.1000	-2.381%	1,215	1,279	-10.488%
2026-01-21	4.2500	4.2500	4.1400	4.2000	+3.704%	7	173	-12.619%
2026-01-20	4.1200	4.1200	4.0500	4.0500	-13.830%	20	166	-9.383%
2026-01-16	4.6000	4.7000	4.6000	4.7000	+1.075%	6	160	-21.915%
2026-01-15	4.6500	4.7200	4.6500	4.6500	0.000%	90	160	-21.075%
2026-01-14	4.5000	4.9500	4.5000	4.6500	-14.207%	79	157	-21.075%
2026-01-13	5.5500	5.5500	5.0500	5.4200	-4.912%	8	149	-32.288%
2026-01-12	5.5000	5.7000	5.4000	5.7000	-2.564%	93	144	-35.614%
2026-01-09	5.9700	5.9700	5.0000	5.8500	-1.681%	93	177	-37.265%
2026-01-08	5.9100	6.3700	5.8500	5.9500	+7.014%	121	121	-38.319%
2026-01-07	6.1500	6.1500	5.5600	5.5600	-8.099%	2	8	-33.993%
2026-01-06	5.8000	6.2100	5.7300	6.0500	0.000%	6	6	-39.339%