Dark

RIVN20281215C8
RIVN Dec 15 2028 8.00 Call (RIVN281215C00008000)
option OPRA

EOD

Oct 1, 2026

9.15-5.181%(-0.50)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.1500	9.1500	9.1500	9.1500	-5.181%	200	614	0.000%
2026-09-29	9.6500	9.6500	9.6500	9.6500	-9.813%	1	488	-5.181%
2026-09-10	10.7000	10.7000	10.7000	10.7000	+0.094%	100	488	-14.486%
2026-09-09	10.7000	10.7000	10.6900	10.6900	+6.900%	100	488	-14.406%
2026-09-04	10.0000	10.0000	10.0000	10.0000	-2.439%	100	510	-8.500%
2026-09-03	10.2500	10.2500	10.2500	10.2500	+3.745%	20	510	-10.732%
2026-09-02	10.0000	10.0000	9.8800	9.8800	-5.905%	101	520	-7.389%
2026-08-28	10.5000	10.5000	10.5000	10.5000	-5.405%	5	494	-12.857%
2026-08-27	11.1000	11.1000	11.1000	11.1000	-1.770%	4	494	-17.568%
2026-08-24	11.3200	11.3200	11.3000	11.3000	0.000%	23	494	-19.027%
2026-08-21	11.3000	11.3000	11.3000	11.3000	+22.826%	4	514	-19.027%
2026-08-18	9.2000	9.2000	9.2000	9.2000	-1.604%	2	510	-0.543%
2026-08-17	9.4000	9.4000	9.3500	9.3500	-8.513%	24	511	-2.139%
2026-08-14	10.2200	10.2200	10.2200	10.2200	-2.667%	4	519	-10.470%
2026-08-13	10.5000	10.5000	10.5000	10.5000	-1.501%	8	519	-12.857%
2026-08-12	10.9300	10.9300	10.6600	10.6600	+3.495%	160	519	-14.165%
2026-08-06	10.3000	10.3000	10.3000	10.3000	+1.980%	2	669	-11.165%
2026-08-05	10.1000	10.1000	10.1000	10.1000	-3.810%	10	669	-9.406%
2026-08-04	10.1000	10.5000	10.1000	10.5000	+0.478%	12	669	-12.857%
2026-08-03	10.3500	10.4500	10.3500	10.4500	+3.465%	150	671	-12.440%
2026-07-31	10.3000	10.4100	10.1000	10.1000	-8.182%	30	671	-9.406%
2026-07-28	10.7800	11.0000	10.7800	11.0000	-2.655%	3	661	-16.818%
2026-07-27	11.3000	11.3000	11.3000	11.3000	+8.654%	1	660	-19.027%
2026-07-24	10.4000	10.4000	10.4000	10.4000	-7.473%	1	660	-12.019%
2026-07-23	11.4500	11.4500	11.2400	11.2400	-7.337%	10	660	-18.594%
2026-07-20	12.1300	12.1300	12.1300	12.1300	+5.939%	1	660	-24.567%
2026-07-17	11.4500	11.4500	11.4500	11.4500	-11.923%	1	659	-20.087%
2026-07-15	13.0000	13.0000	13.0000	13.0000	+11.111%	2	658	-29.615%
2026-07-13	11.1000	12.1000	11.1000	11.7000	-18.182%	11	656	-21.795%
2026-07-06	14.0000	14.3000	14.0000	14.3000	+8.333%	14	658	-36.014%
2026-07-02	12.9500	13.5000	12.8000	13.2000	+7.755%	405	833	-30.682%
2026-07-01	13.4000	13.4000	12.1200	12.2500	+4.255%	276	833	-25.306%
2026-06-30	11.3000	11.7500	11.3000	11.7500	+25.000%	3	783	-22.128%
2026-06-25	9.4000	9.4000	9.4000	9.4000	-8.738%	1	786	-2.660%
2026-06-24	10.3000	10.3000	10.3000	10.3000	+3.000%	10	787	-11.165%
2026-06-22	10.0000	10.0000	10.0000	10.0000	-9.091%	5	777	-8.500%
2026-06-17	11.0000	11.0000	11.0000	11.0000	+3.286%	29	777	-16.818%
2026-06-16	10.8500	10.8500	10.6500	10.6500	-7.391%	2	777	-14.085%
2026-06-15	11.5000	11.5000	11.5000	11.5000	+4.545%	15	792	-20.435%
2026-06-12	11.0000	11.0000	11.0000	11.0000	+10.000%	6	792	-16.818%
2026-06-11	10.0000	10.0000	10.0000	10.0000	+3.093%	5	792	-8.500%
2026-06-10	9.7000	9.7000	9.7000	9.7000	-21.138%	2	797	-5.670%
2026-06-08	12.1000	12.3000	12.1000	12.3000	+4.592%	19	795	-25.610%
2026-06-05	12.1500	12.1500	11.7600	11.7600	-12.889%	20	814	-22.194%
2026-06-04	13.5000	13.5000	13.5000	13.5000	+2.273%	10	806	-32.222%
2026-06-03	13.0000	13.2000	13.0000	13.2000	+13.793%	50	816	-30.682%
2026-06-01	11.9000	11.9000	11.6000	11.6000	+4.036%	43	851	-21.121%
2026-05-29	10.1500	11.1500	10.1500	11.1500	+11.500%	6	891	-17.937%
2026-05-28	9.8000	10.0000	9.8000	10.0000	+2.564%	30	891	-8.500%
2026-05-27	9.7500	9.7500	9.7500	9.7500	+1.141%	30	906	-6.154%
2026-05-26	9.6100	9.6400	9.6100	9.6400	+4.783%	24	936	-5.083%
2026-05-22	9.2000	9.2000	9.2000	9.2000	0.000%	15	936	-0.543%
2026-05-21	9.2000	9.2000	9.2000	9.2000	+8.235%	5	936	-0.543%
2026-05-20	8.0000	8.5000	8.0000	8.5000	+6.918%	7	936	+7.647%
2026-05-19	8.4000	8.4000	7.7000	7.9500	-3.049%	26	941	+15.094%
2026-05-18	8.8000	8.8000	8.2000	8.2000	-6.818%	20	941	+11.585%
2026-05-15	8.9000	8.9000	8.8000	8.8000	-4.968%	19	941	+3.977%
2026-05-14	9.2600	9.2600	9.2600	9.2600	-2.526%	20	966	-1.188%
2026-05-13	9.5000	9.5000	9.5000	9.5000	+11.765%	7	971	-3.684%
2026-05-12	9.0000	9.0000	8.5000	8.5000	-6.593%	16	971	+7.647%
2026-05-11	9.0500	9.1000	9.0000	9.1000	-2.361%	17	971	+0.549%
2026-05-08	9.3200	9.3200	9.3200	9.3200	-1.376%	5	970	-1.824%
2026-05-07	9.2500	9.4500	9.2000	9.4500	-0.421%	12	975	-3.175%
2026-05-06	9.5000	9.5000	9.4900	9.4900	-5.100%	6	976	-3.583%
2026-05-05	10.0000	10.0000	10.0000	10.0000	+3.520%	5	974	-8.500%
2026-05-04	9.6400	9.6600	9.6400	9.6600	-3.400%	11	978	-5.280%
2026-05-01	10.5000	10.5000	10.0000	10.0000	-9.091%	11	967	-8.500%
2026-04-28	11.3000	11.3000	11.0000	11.0000	-7.329%	101	967	-16.818%
2026-04-23	12.4500	12.4500	11.8700	11.8700	-1.083%	11	1,030	-22.915%
2026-04-21	12.0000	12.0000	12.0000	12.0000	-0.415%	15	1,040	-23.750%
2026-04-20	12.0000	12.0500	11.3700	12.0500	-2.823%	114	1,055	-24.066%
2026-04-17	12.0000	12.4000	12.0000	12.4000	+12.727%	6	955	-26.210%
2026-04-15	11.0000	11.0000	11.0000	11.0000	-4.348%	7	960	-16.818%
2026-04-14	11.5000	11.5000	11.5000	11.5000	+5.505%	11	967	-20.435%
2026-04-10	10.3600	10.9000	10.3600	10.9000	+11.795%	31	956	-16.055%
2026-04-07	9.8900	9.8900	9.7500	9.7500	0.000%	14	940	-6.154%
2026-03-30	10.1500	10.1500	9.7500	9.7500	-9.722%	4	926	-6.154%
2026-03-24	11.1000	11.1000	10.7500	10.8000	-4.425%	40	922	-15.278%
2026-03-23	11.3000	11.3000	11.3000	11.3000	+0.893%	1	883	-19.027%
2026-03-19	11.2000	11.2000	11.2000	11.2000	+4.186%	6	882	-18.304%
2026-03-18	10.7500	10.7500	10.7500	10.7500	+4.066%	12	876	-14.884%
2026-03-16	10.3300	10.3300	10.3300	10.3300	-10.174%	1	876	-11.423%
2026-03-11	11.6500	11.6500	11.5000	11.5000	+11.650%	37	875	-20.435%
2026-03-09	10.3500	10.3500	10.3000	10.3000	-2.922%	30	875	-11.165%
2026-03-03	10.0000	10.6100	10.0000	10.6100	+0.569%	451	875	-13.761%
2026-03-02	10.0000	10.5500	10.0000	10.5500	-0.378%	437	1,057	-13.270%
2026-02-26	10.5900	10.5900	10.5900	10.5900	-3.288%	1	1,436	-13.598%
2026-02-25	10.5000	10.9500	10.5000	10.9500	+5.593%	9	1,437	-16.438%
2026-02-24	10.3700	10.3700	10.3700	10.3700	-1.332%	4	1,437	-11.765%
2026-02-23	9.9000	10.5100	9.9000	10.5100	+0.574%	13	1,433	-12.940%
2026-02-20	10.3500	11.5500	10.2000	10.4500	-2.791%	494	1,428	-12.440%
2026-02-19	10.5000	10.7500	10.4000	10.7500	+2.871%	330	1,026	-14.884%
2026-02-10	10.6500	10.6500	10.4500	10.4500	+29.814%	27	806	-12.440%
2026-02-05	8.0500	8.0500	8.0500	8.0500	-16.580%	1	791	+13.665%
2026-02-04	9.7500	9.7500	9.6000	9.6500	+3.763%	442	791	-5.181%
2026-02-03	9.6500	9.7500	9.3000	9.3000	-6.061%	395	877	-1.613%
2026-01-30	9.8600	10.7500	9.7500	9.9000	-6.161%	206	487	-7.576%
2026-01-29	10.5500	10.5500	10.5500	10.5500	+0.957%	1	303	-13.270%
2026-01-28	10.4200	10.5500	10.3000	10.4500	+0.288%	385	304	-12.440%
2026-01-27	10.6300	10.7500	10.4200	10.4200	0.000%	355	355	-12.188%