Dark

RIVN20281215C5
RIVN Dec 15 2028 5.00 Call (RIVN281215C00005000)
option OPRA

EOD

Sep 30, 2026

11.30-1.739%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.3000	11.3000	11.3000	11.3000	-1.739%	1	436	0.000%
2026-09-21	11.5000	11.5000	11.5000	11.5000	0.000%	1	436	-1.739%
2026-09-18	11.5000	11.5000	11.5000	11.5000	+0.877%	1	437	-1.739%
2026-09-16	11.4000	11.4000	11.4000	11.4000	-8.800%	3	436	-0.877%
2026-09-08	12.5000	12.5000	12.5000	12.5000	+5.932%	1	439	-9.600%
2026-09-01	11.8000	11.8000	11.8000	11.8000	-3.673%	1	439	-4.237%
2026-08-31	12.3500	12.3500	12.2500	12.2500	-7.964%	2	439	-7.755%
2026-08-21	13.3300	13.3300	13.3100	13.3100	+17.269%	2	439	-15.101%
2026-08-19	11.3500	11.3500	11.3500	11.3500	+3.182%	1	437	-0.441%
2026-08-18	11.0000	11.0000	11.0000	11.0000	-0.990%	1	438	+2.727%
2026-08-17	11.1000	11.1100	11.1000	11.1100	-8.934%	2	439	+1.710%
2026-08-13	12.2000	12.2000	12.2000	12.2000	-1.215%	5	440	-7.377%
2026-08-10	12.3500	12.3500	12.3500	12.3500	-2.372%	1	445	-8.502%
2026-08-03	12.6500	12.6500	12.6500	12.6500	-0.394%	1	445	-10.672%
2026-07-30	12.7000	12.7000	12.7000	12.7000	-10.563%	10	444	-11.024%
2026-07-14	14.2000	14.2000	14.2000	14.2000	+5.576%	44	454	-20.423%
2026-07-13	13.6500	14.0500	13.4500	13.4500	-6.920%	489	498	-15.985%
2026-07-10	14.6500	14.6500	14.4500	14.4500	+0.347%	2	480	-21.799%
2026-07-09	14.4000	14.4000	14.4000	14.4000	+4.727%	1	480	-21.528%
2026-07-07	13.8500	13.8500	13.6500	13.7500	-16.667%	5	481	-17.818%
2026-07-06	16.5000	16.5000	16.5000	16.5000	+4.430%	6	481	-31.515%
2026-07-02	15.0000	15.8000	15.0000	15.8000	+13.669%	13	498	-28.481%
2026-06-30	13.9000	13.9000	13.9000	13.9000	+6.923%	2	498	-18.705%
2026-06-29	13.0000	13.0000	12.4500	13.0000	+18.182%	49	498	-13.077%
2026-06-25	11.0000	11.0000	11.0000	11.0000	0.000%	1	527	+2.727%
2026-06-24	11.3800	11.3800	10.8000	11.0000	-12.698%	47	526	+2.727%
2026-06-18	12.4500	12.6000	12.4500	12.6000	-0.787%	5	529	-10.317%
2026-06-12	12.7000	12.7000	12.7000	12.7000	-2.308%	5	529	-11.024%
2026-06-05	14.0000	14.0000	13.0000	13.0000	-13.333%	5	529	-13.077%
2026-06-04	15.0000	15.0000	15.0000	15.0000	+11.111%	1	531	-24.667%
2026-06-02	13.5000	13.5000	13.5000	13.5000	+2.273%	5	532	-16.296%
2026-06-01	13.3000	13.3000	13.2000	13.2000	+3.937%	2	527	-14.394%
2026-05-29	13.0000	13.0000	12.7000	12.7000	+7.627%	4	528	-11.024%
2026-05-28	11.5000	11.8000	11.5000	11.8000	+5.357%	12	531	-4.237%
2026-05-27	11.1000	11.2000	11.1000	11.2000	+2.752%	5	526	+0.893%
2026-05-22	10.7000	11.0000	10.7000	10.9000	+3.810%	15	526	+3.670%
2026-05-20	9.5000	10.5000	9.5000	10.5000	+10.526%	4	521	+7.619%
2026-05-19	9.6000	9.6000	9.5000	9.5000	-5.473%	2	515	+18.947%
2026-05-18	10.0000	10.0500	10.0000	10.0500	-4.286%	11	515	+12.438%
2026-05-15	10.5000	10.5000	10.5000	10.5000	-6.250%	2	515	+7.619%
2026-05-14	11.0000	11.2000	11.0000	11.2000	+4.186%	3	513	+0.893%
2026-05-13	10.6000	10.7500	10.6000	10.7500	-0.463%	21	490	+5.116%
2026-05-11	10.8000	10.8000	10.8000	10.8000	-0.369%	5	490	+4.630%
2026-05-08	10.5000	10.9000	10.5000	10.8400	+0.370%	4	485	+4.244%
2026-05-07	10.8000	10.8000	10.8000	10.8000	-3.571%	10	481	+4.630%
2026-05-06	11.3000	11.3000	11.1000	11.2000	-6.667%	12	491	+0.893%
2026-05-01	11.9000	12.0000	11.7000	12.0000	-11.177%	5	476	-5.833%
2026-04-27	13.5100	13.5100	13.5100	13.5100	-3.500%	1	476	-16.358%
2026-04-23	14.0000	14.0000	14.0000	14.0000	+7.692%	5	475	-19.286%
2026-04-15	13.0000	13.0000	13.0000	13.0000	-1.515%	5	480	-13.077%
2026-04-14	13.2000	13.2000	13.2000	13.2000	+5.600%	10	475	-14.394%
2026-04-10	12.5000	12.5000	12.5000	12.5000	+7.759%	25	475	-9.600%
2026-04-09	11.6000	11.6000	11.6000	11.6000	-1.695%	10	475	-2.586%
2026-04-08	11.8000	11.8000	11.8000	11.8000	+2.609%	5	465	-4.237%
2026-04-07	11.5000	11.5000	11.5000	11.5000	-5.738%	10	460	-1.739%
2026-04-06	12.7000	12.7000	12.0000	12.2000	+3.830%	26	460	-7.377%
2026-03-30	11.7500	11.7500	11.7500	11.7500	-0.085%	15	460	-3.830%
2026-03-27	11.7600	11.7600	11.7600	11.7600	-4.000%	1	460	-3.912%
2026-03-26	12.2500	12.2500	12.2500	12.2500	-2.000%	10	459	-7.755%
2026-03-24	13.0000	13.0000	12.5000	12.5000	0.000%	22	448	-9.600%
2026-03-20	12.5000	12.5000	12.5000	12.5000	-2.344%	10	454	-9.600%
2026-03-18	12.8000	12.8000	12.8000	12.8000	+0.313%	6	464	-11.719%
2026-03-12	13.3500	13.3500	12.7600	12.7600	-6.176%	10	464	-11.442%
2026-03-11	13.6000	13.6000	13.6000	13.6000	+7.087%	22	469	-16.912%
2026-03-09	12.5000	12.7000	12.5000	12.7000	+4.959%	30	481	-11.024%
2026-03-05	12.1000	12.1000	12.1000	12.1000	+0.833%	10	481	-6.612%
2026-03-03	11.3000	12.0000	11.3000	12.0000	+0.840%	6	481	-5.833%
2026-03-02	11.8000	11.9000	11.8000	11.9000	-0.998%	23	481	-5.042%
2026-02-26	12.0200	12.0200	12.0200	12.0200	-0.414%	3	504	-5.990%
2026-02-20	11.9500	12.0700	11.9500	12.0700	+0.583%	2	504	-6.379%
2026-02-19	12.7500	12.7500	12.0000	12.0000	-17.241%	27	505	-5.833%
2026-02-17	14.0900	14.5000	14.0000	14.5000	0.000%	106	503	-22.069%
2026-02-13	14.5000	14.5000	14.5000	14.5000	+29.464%	1	503	-22.069%
2026-02-12	11.2000	11.2000	11.2000	11.2000	-6.667%	1	503	+0.893%
2026-02-10	12.0000	12.0000	12.0000	12.0000	+14.833%	1	502	-5.833%
2026-02-05	10.9900	11.2000	10.4500	10.4500	-4.827%	142	501	+8.134%
2026-02-04	11.2000	11.2000	10.9800	10.9800	-4.105%	443	499	+2.914%
2026-02-03	11.4500	11.4500	11.4500	11.4500	+1.327%	40	58	-1.310%
2026-02-02	11.3000	11.3000	11.3000	11.3000	-5.833%	10	18	0.000%
2026-01-29	12.0000	12.0000	12.0000	12.0000	+0.167%	2	12	-5.833%
2026-01-28	11.9800	11.9800	11.9800	11.9800	-3.775%	1	10	-5.676%
2026-01-26	12.4500	12.4500	12.4500	12.4500	-4.231%	1	11	-9.237%
2026-01-20	13.0000	13.0000	13.0000	13.0000	-3.704%	1	10	-13.077%
2026-01-16	13.5000	13.5000	13.5000	13.5000	-1.675%	2	7	-16.296%
2026-01-15	13.9500	13.9500	13.7300	13.7300	-1.999%	4	7	-17.698%
2026-01-14	15.0000	15.0000	14.0000	14.0100	0.000%	3	3	-19.343%