Dark

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

EOD

Sep 30, 2026

2.05-5.093%(-0.11)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.0700	2.1000	2.0500	2.0500	-5.093%	111	5,077	0.000%
2026-09-29	2.1300	2.1600	2.0300	2.1600	+5.366%	34	4,967	-5.093%
2026-09-28	2.1500	2.1500	2.0500	2.0500	-9.292%	26	4,940	0.000%
2026-09-25	2.2000	2.2900	2.2000	2.2600	-4.237%	28	4,915	-9.292%
2026-09-24	2.1500	2.3700	2.1300	2.3600	+11.321%	69	4,911	-13.136%
2026-09-23	2.1400	2.2200	2.1200	2.1200	-2.304%	18	4,946	-3.302%
2026-09-22	2.4100	2.4100	2.1500	2.1700	-9.583%	28	4,937	-5.530%
2026-09-21	2.4100	2.4500	2.3500	2.4000	+6.195%	6	4,911	-14.583%
2026-09-18	2.3400	2.4500	2.2400	2.2600	-16.912%	46	4,909	-9.292%
2026-09-17	2.7500	2.7500	2.7000	2.7200	+18.261%	8	4,894	-24.632%
2026-09-16	2.5200	2.5600	2.3000	2.3000	-11.538%	160	4,889	-10.870%
2026-09-15	2.6500	2.6500	2.5000	2.6000	-4.412%	3	4,967	-21.154%
2026-09-14	2.7500	2.8000	2.7200	2.7200	-7.797%	113	4,968	-24.632%
2026-09-11	2.9800	2.9800	2.8400	2.9500	+5.357%	7	4,864	-30.508%
2026-09-10	2.7000	2.9400	2.7000	2.8000	0.000%	58	4,868	-26.786%
2026-09-09	2.8200	2.8200	2.8000	2.8000	-2.098%	2	4,852	-26.786%
2026-09-08	2.6500	2.8600	2.6300	2.8600	+7.116%	30	4,851	-28.322%
2026-09-04	2.7200	2.7200	2.5500	2.6700	-1.111%	194	4,982	-23.221%
2026-09-03	2.7500	2.8000	2.5500	2.7000	+3.846%	80	4,982	-24.074%
2026-09-02	2.6500	2.6500	2.5500	2.6000	0.000%	84	4,995	-21.154%
2026-09-01	2.7600	2.7600	2.6000	2.6000	-5.797%	6	4,968	-21.154%
2026-08-31	2.8000	3.0500	2.7600	2.7600	0.000%	24	4,969	-25.725%
2026-08-28	2.9000	2.9000	2.7000	2.7600	-15.077%	29	4,966	-25.725%
2026-08-27	3.2500	3.3000	3.1500	3.2500	+7.261%	11	4,948	-36.923%
2026-08-26	3.0000	3.1500	2.9500	3.0300	-8.182%	30	4,956	-32.343%
2026-08-25	3.3000	3.3000	3.3000	3.3000	+1.538%	2	4,951	-37.879%
2026-08-24	3.4000	3.4000	3.2500	3.2500	-2.402%	14	4,951	-36.923%
2026-08-21	3.1800	3.3800	3.1000	3.3300	+17.668%	69	4,947	-38.438%
2026-08-20	2.8500	2.9000	2.8300	2.8300	+2.536%	47	4,952	-27.562%
2026-08-19	2.7000	3.1000	2.6300	2.7600	+9.524%	64	4,980	-25.725%
2026-08-18	2.5000	2.6200	2.4500	2.5200	-0.395%	69	5,000	-18.651%
2026-08-17	2.7000	2.7000	2.5300	2.5300	-7.326%	386	4,994	-18.972%
2026-08-14	2.9500	2.9500	2.7000	2.7300	-9.000%	150	5,146	-24.908%
2026-08-13	2.9500	3.0000	2.9500	3.0000	0.000%	61	5,247	-31.667%
2026-08-12	3.1500	3.3000	3.0000	3.0000	-6.250%	10	5,246	-31.667%
2026-08-11	3.2500	3.2500	3.0000	3.2000	-3.030%	8	5,237	-35.938%
2026-08-10	3.1900	3.3000	3.1000	3.3000	+3.774%	10	5,235	-37.879%
2026-08-07	3.1300	3.1800	3.0900	3.1800	+7.797%	12	5,229	-35.535%
2026-08-06	3.0000	3.1000	2.9000	2.9500	-2.318%	324	5,228	-30.508%
2026-08-05	3.0700	3.1000	2.9700	3.0200	-4.732%	40	5,217	-32.119%
2026-08-04	3.2500	3.3000	3.0500	3.1700	+2.258%	136	5,179	-35.331%
2026-08-03	3.2000	3.3000	3.0100	3.1000	+1.639%	22	5,061	-33.871%
2026-07-31	3.7100	3.7100	2.9500	3.0500	-15.278%	657	5,056	-32.787%
2026-07-30	3.5800	3.6500	3.5800	3.6000	+0.840%	67	4,582	-43.056%
2026-07-29	3.9000	3.9000	3.5500	3.5700	-3.514%	70	4,541	-42.577%
2026-07-28	3.6000	3.7000	3.4000	3.7000	+5.714%	97	4,536	-44.595%
2026-07-27	3.7500	3.7500	3.5000	3.5000	+2.941%	6	4,559	-41.429%
2026-07-24	3.5000	3.5700	3.2500	3.4000	-7.357%	196	4,553	-39.706%
2026-07-23	3.7500	3.7500	3.6500	3.6700	-8.250%	152	4,629	-44.142%
2026-07-22	4.0000	4.0000	4.0000	4.0000	-4.762%	1	4,636	-48.750%
2026-07-21	4.1500	4.3500	4.0500	4.2000	-0.474%	66	4,636	-51.190%
2026-07-20	4.2200	4.2200	4.2200	4.2200	+2.927%	1	4,584	-51.422%
2026-07-17	4.0500	4.1000	3.9900	4.1000	+7.895%	113	4,583	-50.000%
2026-07-16	4.0000	4.0000	3.8000	3.8000	-14.607%	39	4,588	-46.053%
2026-07-15	4.6400	4.8200	4.4500	4.4500	+15.584%	16	4,603	-53.933%
2026-07-14	4.0000	4.0000	3.8500	3.8500	-4.938%	12	4,597	-46.753%
2026-07-13	4.1000	4.2500	4.0500	4.0500	-7.745%	239	4,592	-49.383%
2026-07-10	4.7300	4.7300	4.3000	4.3900	-1.348%	238	4,636	-53.303%
2026-07-09	4.0000	4.6500	4.0000	4.4500	+12.658%	25	4,400	-53.933%
2026-07-08	3.5000	3.9500	3.4000	3.9500	+2.597%	364	4,394	-48.101%
2026-07-07	4.0500	4.7500	3.8500	3.8500	-31.250%	148	4,354	-46.753%
2026-07-06	4.9000	5.6500	4.9000	5.6000	+13.821%	1,352	4,281	-63.393%
2026-07-02	4.9500	5.5500	4.8500	4.9200	+11.818%	149	5,490	-58.333%
2026-07-01	4.5500	4.6000	4.3000	4.4000	+1.852%	951	5,490	-53.409%
2026-06-30	4.3000	4.4000	4.1000	4.3200	+8.000%	167	5,648	-52.546%
2026-06-29	3.7000	4.0000	3.7000	4.0000	+10.193%	299	5,543	-48.750%
2026-06-26	3.2000	3.6300	3.2000	3.6300	+18.627%	50	5,385	-43.526%
2026-06-25	3.0000	3.0600	2.9700	3.0600	+0.328%	530	5,424	-33.007%
2026-06-24	3.3000	3.3500	2.9900	3.0500	-6.728%	395	5,575	-32.787%
2026-06-23	3.3500	3.4000	3.2500	3.2700	-2.388%	118	5,682	-37.309%
2026-06-22	3.5000	3.6300	3.3500	3.3500	-16.250%	203	5,773	-38.806%
2026-06-18	3.6400	4.0000	3.6400	4.0000	0.000%	20	5,755	-48.750%
2026-06-17	4.0000	4.1500	4.0000	4.0000	+8.108%	6	5,755	-48.750%
2026-06-16	4.0000	4.0000	3.7000	3.7000	-9.535%	19	5,755	-44.595%
2026-06-15	4.4100	4.4100	4.0500	4.0900	-0.728%	109	5,398	-49.878%
2026-06-12	3.6000	4.1200	3.4900	4.1200	+12.877%	657	5,398	-50.243%
2026-06-11	3.4500	3.7500	3.3000	3.6500	-2.667%	30	5,398	-43.836%
2026-06-10	3.5500	3.7500	3.1400	3.7500	+2.180%	50	5,386	-45.333%
2026-06-09	4.2000	4.2000	3.4000	3.6700	-12.827%	171	5,373	-44.142%
2026-06-08	4.1500	4.4500	4.0500	4.2100	+10.789%	55	5,273	-51.306%
2026-06-05	4.7400	4.7400	3.5500	3.8000	-21.488%	63	5,253	-46.053%
2026-06-04	5.0000	5.1500	4.8100	4.8400	0.000%	1,020	5,224	-57.645%
2026-06-03	4.4000	5.0400	3.6500	4.8400	+6.608%	97	4,221	-57.645%
2026-06-02	4.1000	4.6400	4.1000	4.5400	+3.417%	36	4,209	-54.846%
2026-06-01	4.1000	4.4000	3.9600	4.3900	+7.073%	83	4,188	-53.303%
2026-05-29	3.4000	4.1000	3.4000	4.1000	+21.302%	782	4,195	-50.000%
2026-05-28	3.3000	3.4500	3.3000	3.3800	+3.049%	53	4,100	-39.349%
2026-05-27	3.3000	3.4500	3.2200	3.2800	-6.286%	60	4,050	-37.500%
2026-05-26	3.1500	3.5000	3.0500	3.5000	+16.667%	52	4,035	-41.429%
2026-05-22	3.0000	3.1500	2.9800	3.0000	-1.639%	20	3,997	-31.667%
2026-05-21	2.8400	3.1000	2.8400	3.0500	+8.929%	59	3,997	-32.787%
2026-05-20	2.6500	2.8500	2.6500	2.8000	+13.821%	11	3,997	-26.786%
2026-05-19	2.3500	2.6900	2.3500	2.4600	-3.529%	266	3,863	-16.667%
2026-05-18	2.7000	2.7000	2.5000	2.5500	-12.069%	385	3,863	-19.608%
2026-05-15	2.8400	2.9000	2.6500	2.9000	-4.918%	49	3,863	-29.310%
2026-05-14	2.9400	3.1000	2.9400	3.0500	+3.041%	8	4,108	-32.787%
2026-05-13	3.0000	3.1000	2.8300	2.9600	+10.037%	14	4,104	-30.743%
2026-05-12	2.7100	2.7100	2.5800	2.6900	-3.929%	96	4,104	-23.792%
2026-05-11	2.7500	2.8000	2.7200	2.8000	-2.439%	15	4,104	-26.786%
2026-05-08	2.7500	2.9500	2.6300	2.8700	+3.986%	155	4,190	-28.571%
2026-05-07	2.9200	2.9500	2.7600	2.7600	-3.497%	34	4,168	-25.725%
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	-31.667%
2026-05-04	3.2400	3.2400	2.9000	2.9000	-9.375%	84	4,187	-29.310%
2026-05-01	3.5000	3.6000	3.1000	3.2000	-17.949%	131	4,180	-35.938%
2026-04-30	3.8000	4.2000	3.8000	3.9000	+6.849%	166	4,180	-47.436%
2026-04-29	3.7000	4.0000	3.6500	3.6500	-1.882%	21	4,179	-43.836%
2026-04-28	3.9400	3.9500	3.7200	3.7200	-7.232%	267	4,179	-44.892%
2026-04-27	3.9000	4.0100	3.9000	4.0100	+8.378%	19	3,919	-48.878%
2026-04-24	3.8500	3.9000	3.7000	3.7000	-3.896%	63	3,914	-44.595%
2026-04-23	4.2500	4.2900	3.8500	3.8500	-11.494%	493	3,938	-46.753%
2026-04-22	4.4300	4.5000	4.3000	4.3500	+8.750%	27	4,313	-52.874%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-1.235%	2	4,314	-48.750%
2026-04-20	4.7000	4.7000	3.7500	4.0500	-1.220%	432	4,314	-49.383%
2026-04-17	3.9000	4.3200	3.9000	4.1000	+5.128%	131	4,687	-50.000%
2026-04-16	3.7500	4.0000	3.7000	3.9000	+3.175%	148	4,681	-47.436%
2026-04-15	3.4000	3.8000	3.4000	3.7800	+8.000%	103	4,613	-45.767%
2026-04-14	3.7900	3.8000	3.5000	3.5000	-1.408%	473	4,666	-41.429%
2026-04-13	3.4000	3.6000	3.2000	3.5500	+10.938%	37	5,023	-42.254%
2026-04-10	3.3000	3.5400	3.2000	3.2000	-4.478%	19	5,024	-35.938%
2026-04-09	3.3000	3.3500	3.2500	3.3500	+3.395%	13	5,038	-38.806%
2026-04-08	3.3700	3.3700	3.2400	3.2400	+3.846%	82	5,048	-36.728%
2026-04-07	3.3000	3.3000	3.0000	3.1200	-5.740%	41	5,048	-34.295%
2026-04-06	3.4000	3.4000	3.3100	3.3100	-2.647%	2	5,050	-38.066%
2026-04-02	3.3500	3.5300	3.3000	3.4000	-2.857%	6	5,052	-39.706%
2026-04-01	3.5000	3.5000	3.5000	3.5000	+1.156%	1	5,052	-41.429%
2026-03-31	3.4000	3.4600	3.3200	3.4600	+9.841%	9	5,052	-40.751%
2026-03-30	3.1500	3.1500	3.1500	3.1500	-11.268%	3	5,057	-34.921%
2026-03-27	3.4500	3.5500	3.4000	3.5500	0.000%	8	5,060	-42.254%
2026-03-26	3.4000	3.5900	3.4000	3.5500	-4.054%	10	5,063	-42.254%
2026-03-25	4.0300	4.0300	3.7000	3.7000	-1.333%	78	5,058	-44.595%
2026-03-24	3.7500	3.8000	3.7000	3.7500	-0.266%	9	5,050	-45.333%
2026-03-23	4.0000	4.0000	3.7500	3.7600	+9.302%	251	5,051	-45.479%
2026-03-20	3.7700	3.7700	3.4400	3.4400	-9.474%	37	5,030	-40.407%
2026-03-19	4.1500	4.1500	3.6000	3.8000	+5.556%	1,552	5,027	-46.053%
2026-03-18	3.8000	3.8000	3.6000	3.6000	-7.455%	586	4,766	-43.056%
2026-03-17	3.6500	3.9000	3.6500	3.8900	+9.577%	287	4,297	-47.301%
2026-03-16	3.5000	3.6500	3.4500	3.5500	+2.899%	432	4,055	-42.254%
2026-03-13	3.3900	3.4500	3.3900	3.4500	-10.390%	9	4,346	-40.580%
2026-03-12	3.9500	4.1200	3.8500	3.8500	-4.938%	30	4,337	-46.753%
2026-03-11	4.0500	4.0500	3.9900	4.0500	-3.341%	558	4,327	-49.383%
2026-03-10	4.2000	4.5500	4.1900	4.1900	+8.831%	59	4,821	-51.074%
2026-03-09	3.7500	3.8500	3.7500	3.8500	+2.667%	3	4,814	-46.753%
2026-03-06	3.6000	3.7500	3.5100	3.7500	+10.294%	48	4,814	-45.333%
2026-03-05	3.4000	3.4500	3.4000	3.4000	-2.857%	4	4,793	-39.706%
2026-03-04	3.5500	3.5500	3.5000	3.5000	-9.091%	56	4,793	-41.429%
2026-03-03	3.5000	3.8500	3.4500	3.8500	+10.000%	292	4,794	-46.753%
2026-03-02	3.6000	3.6000	3.4500	3.5000	-4.110%	425	4,999	-41.429%
2026-02-27	3.5000	3.6500	3.5000	3.6500	-1.882%	33	4,683	-43.836%
2026-02-26	3.6400	3.8200	3.5800	3.7200	+0.541%	541	4,653	-44.892%
2026-02-25	3.8500	3.8500	3.6500	3.7000	+2.778%	34	4,120	-44.595%
2026-02-24	3.6000	3.7700	3.6000	3.6000	-1.370%	270	4,120	-43.056%
2026-02-23	3.6500	3.7500	3.6000	3.6500	-5.195%	78	3,852	-43.836%
2026-02-20	3.7600	3.8500	3.7500	3.8500	-1.786%	285	3,780	-46.753%
2026-02-19	4.0000	4.0300	3.7700	3.9200	-8.837%	104	3,864	-47.704%
2026-02-18	4.3200	4.5000	4.3000	4.3000	-2.273%	70	3,815	-52.326%
2026-02-17	4.9000	5.0000	4.1500	4.4000	-8.333%	1,776	3,763	-53.409%
2026-02-13	5.0000	5.2000	4.1500	4.8000	+45.455%	2,064	2,758	-57.292%
2026-02-12	3.7800	3.7800	3.1000	3.3000	-8.333%	1,497	2,758	-37.879%
2026-02-11	3.7500	3.7500	3.3700	3.6000	-7.692%	1,210	1,721	-43.056%
2026-02-10	4.1800	4.1800	3.7000	3.9000	+7.735%	127	2,094	-47.436%
2026-02-09	3.6000	3.7000	3.6000	3.6200	-2.426%	78	1,973	-43.370%
2026-02-06	3.2500	3.7500	3.0500	3.7100	+18.530%	1,159	1,965	-44.744%
2026-02-05	3.3500	3.4500	3.0000	3.1300	-9.275%	1,323	1,514	-34.505%
2026-02-04	3.3500	3.6000	3.3500	3.4500	-2.266%	226	2,249	-40.580%
2026-02-03	3.4000	3.9000	3.0000	3.5300	+17.667%	1,132	2,195	-41.926%
2026-02-02	3.6000	3.6000	3.0000	3.0000	-16.667%	41	1,405	-31.667%
2026-01-30	3.7500	3.7500	3.5500	3.6000	-7.692%	205	1,385	-43.056%
2026-01-29	3.8000	3.9000	3.6000	3.9000	+2.632%	385	1,376	-47.436%
2026-01-28	3.7000	4.2500	3.6500	3.8000	+2.703%	39	1,017	-46.053%
2026-01-27	3.9000	3.9000	3.7000	3.7000	-7.500%	259	1,014	-44.595%
2026-01-26	4.0500	4.0500	3.8500	4.0000	0.000%	148	1,012	-48.750%
2026-01-23	4.3000	4.5000	3.9700	4.0000	-2.439%	1,559	1,038	-48.750%
2026-01-22	4.4300	4.4300	4.1000	4.1000	-2.381%	1,215	1,279	-50.000%
2026-01-21	4.2500	4.2500	4.1400	4.2000	+3.704%	7	173	-51.190%
2026-01-20	4.1200	4.1200	4.0500	4.0500	-13.830%	20	166	-49.383%
2026-01-16	4.6000	4.7000	4.6000	4.7000	+1.075%	6	160	-56.383%
2026-01-15	4.6500	4.7200	4.6500	4.6500	0.000%	90	160	-55.914%
2026-01-14	4.5000	4.9500	4.5000	4.6500	-14.207%	79	157	-55.914%
2026-01-13	5.5500	5.5500	5.0500	5.4200	-4.912%	8	149	-62.177%
2026-01-12	5.5000	5.7000	5.4000	5.7000	-2.564%	93	144	-64.035%
2026-01-09	5.9700	5.9700	5.0000	5.8500	-1.681%	93	177	-64.957%
2026-01-08	5.9100	6.3700	5.8500	5.9500	+7.014%	121	121	-65.546%
2026-01-07	6.1500	6.1500	5.5600	5.5600	-8.099%	2	8	-63.129%
2026-01-06	5.8000	6.2100	5.7300	6.0500	0.000%	6	6	-66.116%