Dark

RIVN20260918C10
RIVN Sep 18 2026 10.00 Call (RIVN260918C00010000)
option OPRA

EOD

Jul 23, 2026

7.20-3.872%(-0.29)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.2000	7.2000	7.2000	7.2000	-3.872%	100	4,390	0.000%
2026-07-21	7.4900	7.4900	7.4900	7.4900	+1.905%	1	4,290	-3.872%
2026-07-14	7.3500	7.3500	7.3500	7.3500	-3.289%	13	4,291	-2.041%
2026-07-13	7.7600	7.7600	7.5000	7.6000	-8.982%	45	4,304	-5.263%
2026-07-10	8.3500	8.3500	8.3500	8.3500	+14.227%	1	4,301	-13.772%
2026-07-07	7.5000	7.5000	7.3100	7.3100	-19.670%	7	4,302	-1.505%
2026-07-02	9.6500	9.6500	9.1000	9.1000	+15.482%	7	4,296	-20.879%
2026-07-01	7.5000	7.8800	7.5000	7.8800	+16.741%	21	4,296	-8.629%
2026-06-29	6.7500	6.7500	6.7500	6.7500	+20.536%	1	4,317	+6.667%
2026-06-26	5.6000	5.6000	5.6000	5.6000	+12.000%	2	4,318	+28.571%
2026-06-25	5.0000	5.0000	5.0000	5.0000	+3.093%	1	4,320	+44.000%
2026-06-24	5.3000	5.5000	4.8500	4.8500	-19.167%	15	4,319	+48.454%
2026-06-22	6.0600	6.0600	5.8500	6.0000	-15.254%	13	4,334	+20.000%
2026-06-15	7.0800	7.0800	7.0800	7.0800	+15.122%	2	4,343	+1.695%
2026-06-12	6.1500	6.1500	6.1500	6.1500	+18.269%	1	4,343	+17.073%
2026-06-11	5.2000	5.2000	5.2000	5.2000	-11.864%	5	4,343	+38.462%
2026-06-10	5.9500	5.9500	5.9000	5.9000	-7.087%	43	4,348	+22.034%
2026-06-09	5.9500	6.3500	5.9500	6.3500	-9.929%	14	4,353	+13.386%
2026-06-08	7.0500	7.0500	7.0500	7.0500	0.000%	2	4,367	+2.128%
2026-06-05	7.2600	7.2600	7.0000	7.0500	-14.545%	1,524	4,368	+2.128%
2026-06-04	8.2500	8.2500	8.2500	8.2500	-4.624%	1	4,777	-12.727%
2026-06-03	8.5000	8.6500	8.5000	8.6500	+13.816%	2	4,778	-16.763%
2026-06-02	7.6000	7.6000	7.6000	7.6000	+3.401%	10	4,779	-5.263%
2026-06-01	7.0800	7.3500	7.0800	7.3500	+12.043%	12	4,779	-2.041%
2026-05-29	5.7500	6.6700	5.7000	6.5600	+17.986%	108	4,778	+9.756%
2026-05-28	5.1000	5.6500	5.1000	5.5600	+5.905%	6	4,758	+29.496%
2026-05-27	5.3000	5.3000	5.2000	5.2500	+2.740%	13	4,761	+37.143%
2026-05-26	5.0500	5.1300	5.0500	5.1100	+5.361%	87	4,771	+40.900%
2026-05-22	4.9000	4.9500	4.8400	4.8500	+7.778%	53	4,832	+48.454%
2026-05-21	4.3500	4.7500	4.3500	4.5000	+5.882%	18	4,806	+60.000%
2026-05-20	3.7000	4.2500	3.7000	4.2500	+14.865%	15	4,806	+69.412%
2026-05-19	3.6000	3.7000	3.5500	3.7000	-8.642%	85	4,748	+94.595%
2026-05-18	3.9500	4.0500	3.9500	4.0500	-10.000%	34	4,748	+77.778%
2026-05-15	4.7400	4.7400	4.5000	4.5000	-14.286%	4	4,748	+60.000%
2026-05-14	5.2700	5.2700	5.2500	5.2500	+3.960%	6	4,712	+37.143%
2026-05-13	4.7500	5.0500	4.7500	5.0500	+5.208%	2	4,707	+42.574%
2026-05-12	4.8000	4.8000	4.8000	4.8000	+1.053%	3	4,707	+50.000%
2026-05-11	4.7000	4.7500	4.7000	4.7500	+2.371%	7	4,707	+51.579%
2026-05-08	4.7500	4.7500	4.6400	4.6400	-5.112%	15	4,709	+55.172%
2026-05-07	4.8900	4.8900	4.8900	4.8900	-7.736%	10	4,710	+47.239%
2026-05-06	5.3000	5.3000	5.2500	5.3000	-0.935%	8	4,705	+35.849%
2026-05-05	5.4200	5.4200	5.3500	5.3500	+1.518%	11	4,700	+34.579%
2026-05-04	5.3500	5.3500	5.1500	5.2700	-7.544%	21	4,700	+36.622%
2026-05-01	6.3600	6.3600	5.7000	5.7000	-15.052%	51	4,673	+26.316%
2026-04-29	6.7100	6.7100	6.7100	6.7100	-0.445%	1	4,673	+7.303%
2026-04-28	6.7400	6.7400	6.7400	6.7400	-7.418%	1	4,672	+6.825%
2026-04-27	7.2800	7.2800	7.2800	7.2800	-7.379%	1	4,672	-1.099%
2026-04-22	7.8600	7.8600	7.8600	7.8600	-3.202%	1	4,672	-8.397%
2026-04-17	7.9500	8.1200	7.7300	8.1200	+11.233%	7	4,673	-11.330%
2026-04-16	7.3000	7.3000	7.3000	7.3000	+5.036%	1	4,679	-1.370%
2026-04-15	6.7000	6.9500	6.7000	6.9500	-3.472%	4	4,679	+3.597%
2026-04-14	6.9900	7.2000	6.9900	7.2000	+8.597%	2	4,679	0.000%
2026-04-13	6.6300	6.6300	6.6300	6.6300	+13.333%	1	4,678	+8.597%
2026-04-07	5.8500	5.8500	5.8500	5.8500	-10.000%	1	4,678	+23.077%
2026-04-01	6.5000	6.5000	6.5000	6.5000	+3.175%	15	4,678	+10.769%
2026-03-26	6.3000	6.3000	6.3000	6.3000	-4.834%	100	4,678	+14.286%
2026-03-25	6.6200	6.6200	6.6200	6.6200	-5.158%	1	4,678	+8.761%
2026-03-19	6.9800	6.9800	6.9800	6.9800	+4.962%	1	4,679	+3.152%
2026-03-17	6.6100	6.6600	6.5800	6.6500	-11.569%	10	4,679	+8.271%
2026-03-11	7.5200	7.5200	7.5200	7.5200	-4.204%	1	4,679	-4.255%
2026-03-10	7.9900	7.9900	7.8500	7.8500	+24.603%	6	4,679	-8.280%
2026-03-09	6.3000	6.3000	6.3000	6.3000	+0.800%	1	4,685	+14.286%
2026-03-06	6.2500	6.2500	6.2500	6.2500	+5.932%	1	4,686	+15.200%
2026-03-05	6.0000	6.0000	5.9000	5.9000	-0.169%	6	4,686	+22.034%
2026-03-04	6.0000	6.0000	5.9100	5.9100	-6.929%	2	4,691	+21.827%
2026-03-03	5.7500	6.3500	5.7500	6.3500	-2.308%	3	4,691	+13.386%
2026-02-26	6.5000	6.5000	6.5000	6.5000	-0.154%	1	4,694	+10.769%
2026-02-25	6.5100	6.5100	6.5100	6.5100	+11.856%	2	4,691	+10.599%
2026-02-23	5.8200	5.8200	5.8200	5.8200	-7.619%	1	4,691	+23.711%
2026-02-20	6.3000	6.3000	6.3000	6.3000	-3.817%	50	4,692	+14.286%
2026-02-19	6.7500	6.7500	6.5500	6.5500	-22.941%	17	4,692	+9.924%
2026-02-17	8.5000	8.5000	8.5000	8.5000	0.000%	1	4,685	-15.294%
2026-02-13	7.9500	8.5000	7.8100	8.5000	+46.552%	193	4,686	-15.294%
2026-02-12	5.8000	5.8000	5.8000	5.8000	-2.521%	1	4,686	+24.138%
2026-02-11	6.0000	6.0000	5.7000	5.9500	-6.740%	526	4,686	+21.008%
2026-02-10	6.4000	6.4500	6.3800	6.3800	+5.455%	63	4,881	+12.853%
2026-02-09	6.1000	6.3000	5.8500	6.0500	-3.200%	317	4,837	+19.008%
2026-02-06	5.2200	6.2500	5.2200	6.2500	+23.762%	794	4,897	+15.200%
2026-02-05	5.4400	5.6500	4.9900	5.0500	-12.931%	1,339	5,263	+42.574%
2026-02-04	5.8000	5.8000	5.8000	5.8000	+5.455%	1	5,868	+24.138%
2026-02-03	5.5000	5.5000	5.5000	5.5000	-9.836%	1	5,869	+30.909%
2026-01-30	6.1000	6.1000	6.1000	6.1000	-6.870%	2	5,869	+18.033%
2026-01-27	6.6500	6.6500	6.5500	6.5500	-5.347%	3	5,869	+9.924%
2026-01-23	6.9500	7.0000	6.9000	6.9200	-11.959%	23	5,868	+4.046%
2026-01-16	7.8600	7.8600	7.8600	7.8600	-21.400%	1	5,858	-8.397%
2026-01-12	10.0000	10.0000	10.0000	10.0000	-1.478%	3	5,858	-28.000%
2026-01-07	10.6000	10.6000	10.1500	10.1500	-0.490%	2	5,858	-29.064%
2026-01-06	9.9000	10.2000	9.9000	10.2000	-10.526%	3	5,859	-29.412%
2026-01-02	10.9000	11.4000	10.9000	11.4000	+6.145%	41	5,858	-36.842%
2025-12-31	10.7400	10.7400	10.7400	10.7400	+3.269%	1	5,858	-32.961%
2025-12-30	10.4000	10.4000	10.4000	10.4000	-11.864%	6	5,858	-30.769%
2025-12-23	11.8000	11.8000	11.8000	11.8000	-10.606%	5	5,852	-38.983%
2025-12-22	13.2000	13.2000	13.2000	13.2000	+11.205%	3,800	5,857	-45.455%
2025-12-19	11.8700	11.8700	11.8700	11.8700	+3.668%	2	5,857	-39.343%
2025-12-18	11.4500	11.4500	11.4500	11.4500	+22.460%	100	5,857	-37.118%
2025-12-17	9.3500	9.3500	9.3500	9.3500	+3.889%	20	5,757	-22.995%
2025-12-16	9.0000	9.0000	9.0000	9.0000	-10.000%	7	5,767	-20.000%
2025-12-15	10.0000	10.0000	10.0000	10.0000	-3.382%	5	5,767	-28.000%
2025-12-12	9.7000	10.3500	9.7000	10.3500	+38.926%	2	5,767	-30.435%
2025-12-11	7.5000	7.5000	7.4500	7.4500	-12.353%	12	5,768	-3.356%
2025-12-02	8.5000	8.5000	8.5000	8.5000	+0.236%	1	5,757	-15.294%
2025-12-01	8.4800	8.4800	8.4800	8.4800	+9.419%	1	5,757	-15.094%
2025-11-13	7.7500	7.7500	7.7500	7.7500	-13.889%	10	5,756	-7.097%
2025-11-12	8.0000	9.0000	8.0000	9.0000	-2.174%	11	5,756	-20.000%
2025-11-11	8.5000	9.2000	8.5000	9.2000	+15.000%	4	5,757	-21.739%
2025-11-10	6.6500	8.0000	6.6500	8.0000	+29.032%	15	5,760	-10.000%
2025-11-07	6.2000	6.2000	6.2000	6.2000	-3.876%	11	5,748	+16.129%
2025-11-06	6.4000	6.4500	6.4000	6.4500	-9.155%	14	5,747	+11.628%
2025-11-05	5.5500	7.1000	5.5500	7.1000	+60.998%	38	5,738	+1.408%
2025-11-04	4.5000	4.5100	4.4100	4.4100	-11.800%	5	5,735	+63.265%
2025-11-03	5.0000	5.0600	5.0000	5.0000	+2.669%	900	6,010	+44.000%
2025-10-31	4.8700	4.8700	4.8700	4.8700	-5.253%	1	6,010	+47.844%
2025-10-28	5.1400	5.1400	5.1400	5.1400	+3.838%	1	6,011	+40.078%
2025-10-27	4.9500	4.9500	4.9500	4.9500	+2.062%	1	6,012	+45.455%
2025-10-23	4.8500	4.8500	4.8500	4.8500	-3.000%	1	6,012	+48.454%
2025-10-16	4.8700	5.0000	4.8600	5.0000	+3.093%	1,910	6,011	+44.000%
2025-10-14	4.8500	4.8500	4.8500	4.8500	0.000%	2	5,618	+48.454%
2025-10-10	4.8400	4.9500	4.8000	4.8500	+1.042%	1,014	5,618	+48.454%
2025-10-09	4.9000	4.9000	4.8000	4.8000	-4.950%	5	4,703	+50.000%
2025-10-08	5.0000	5.0500	5.0000	5.0500	-6.827%	26	4,700	+42.574%
2025-10-07	5.4200	5.4200	5.4200	5.4200	-1.455%	5	4,675	+32.841%
2025-10-06	5.5200	5.5200	5.5000	5.5000	+5.364%	3	4,675	+30.909%
2025-10-03	5.6500	5.6500	5.1500	5.2200	+1.754%	6	4,674	+37.931%
2025-10-02	5.3300	5.3300	5.1300	5.1300	-19.213%	8	4,668	+40.351%
2025-10-01	6.5000	6.5000	6.3000	6.3500	+0.794%	94	4,660	+13.386%
2025-09-30	6.6000	6.6000	6.3000	6.3000	-14.750%	9	4,659	+14.286%
2025-09-24	6.7500	7.3900	6.7500	7.3900	+4.085%	28	4,650	-2.571%
2025-09-23	6.9200	7.1000	6.9200	7.1000	+18.333%	33	4,644	+1.408%
2025-09-19	5.8000	6.1500	5.8000	6.0000	-6.250%	7	4,633	+20.000%
2025-09-18	5.7500	6.4000	5.7500	6.4000	+1.587%	54	4,627	+12.500%
2025-09-17	6.3000	6.3000	6.3000	6.3000	+2.439%	1	4,631	+14.286%
2025-09-16	6.6000	6.6000	5.8000	6.1500	+11.818%	39	4,631	+17.073%
2025-09-15	5.5800	5.5800	5.5000	5.5000	+2.612%	2	4,616	+30.909%
2025-09-12	5.3000	5.3600	4.8500	5.3600	-5.133%	4,029	4,615	+34.328%
2025-09-11	6.1900	6.1900	5.6500	5.6500	+0.893%	9	640	+27.434%
2025-09-10	5.8500	5.8500	5.6000	5.6000	-1.754%	10	637	+28.571%
2025-09-08	5.7500	5.8000	5.7000	5.7000	-5.000%	14	632	+26.316%
2025-09-05	5.8900	6.1500	5.8900	6.0000	+14.723%	81	632	+20.000%
2025-09-04	5.4500	5.4500	5.2300	5.2300	-14.403%	5	630	+37.667%
2025-09-03	5.9000	6.3900	5.9000	6.1100	+13.780%	89	625	+17.840%
2025-09-02	5.1000	5.3700	5.1000	5.3700	+1.321%	4	707	+34.078%
2025-08-29	5.4000	5.4000	5.3000	5.3000	0.000%	6	713	+35.849%
2025-08-28	5.3000	5.3000	5.3000	5.3000	+2.913%	2	713	+35.849%
2025-08-27	5.0200	5.1500	5.0200	5.1500	+2.386%	3	715	+39.806%
2025-08-26	4.8200	5.1000	4.7900	5.0300	+3.711%	315	714	+43.141%
2025-08-25	4.8500	5.0200	4.8500	4.8500	+10.227%	26	429	+48.454%
2025-08-22	4.4000	4.4000	4.4000	4.4000	+9.181%	2	415	+63.636%
2025-08-21	4.0000	4.0300	4.0000	4.0300	-0.494%	253	417	+78.660%
2025-08-20	4.0500	4.0500	4.0500	4.0500	-6.897%	1	225	+77.778%
2025-08-15	4.2000	4.3500	4.2000	4.3500	+8.750%	14	225	+65.517%
2025-08-14	4.0000	4.0000	4.0000	4.0000	-3.614%	1	216	+80.000%
2025-08-13	4.1500	4.1500	4.1500	4.1500	+1.966%	5	215	+73.494%
2025-08-12	4.0700	4.0700	4.0700	4.0700	-3.095%	1	210	+76.904%
2025-08-11	4.1000	4.2000	4.1000	4.2000	+3.960%	11	209	+71.429%
2025-08-08	4.1500	4.1500	4.0400	4.0400	-0.247%	5	209	+78.218%
2025-08-07	4.0500	4.0500	4.0500	4.0500	+3.316%	51	205	+77.778%
2025-08-06	4.2500	4.2500	3.9200	3.9200	-9.677%	86	162	+83.673%
2025-08-05	4.4100	4.4100	4.3100	4.3400	-4.615%	5	87	+65.899%
2025-08-04	4.5500	4.5500	4.5500	4.5500	-10.959%	20	84	+58.242%
2025-07-29	5.1200	5.1200	5.1100	5.1100	-14.691%	4	64	+40.900%
2025-07-25	5.9900	5.9900	5.9900	5.9900	+8.909%	1	63	+20.200%
2025-07-24	5.5000	5.5000	5.5000	5.5000	-7.718%	10	64	+30.909%
2025-07-22	5.9700	5.9700	5.9600	5.9600	+6.050%	6	62	+20.805%
2025-07-21	5.7000	5.7000	5.6200	5.6200	+0.357%	3	56	+28.114%
2025-07-18	5.1500	5.6000	5.1500	5.6000	+12.000%	12	57	+28.571%
2025-07-17	5.3000	5.3000	5.0000	5.0000	+13.122%	5	56	+44.000%
2025-07-16	4.5000	4.5000	4.4200	4.4200	-8.866%	14	51	+62.896%
2025-07-14	4.8500	4.8500	4.8500	4.8500	-8.491%	1	37	+48.454%
2025-07-11	4.6000	5.3000	4.6000	5.3000	+0.952%	52	37	+35.849%
2025-07-09	5.2500	5.2500	5.2500	5.2500	+8.247%	1	79	+37.143%
2025-07-07	4.8500	4.8500	4.8500	4.8500	-9.346%	2	78	+48.454%
2025-07-03	5.3500	5.3500	5.3500	5.3500	-2.727%	9	76	+34.579%
2025-07-02	5.5000	5.5000	5.5000	5.5000	-3.339%	50	76	+30.909%
2025-06-13	5.6900	5.6900	5.6900	5.6900	-15.704%	4	26	+26.538%
2025-06-11	6.7500	6.7500	6.7500	6.7500	+3.846%	7	28	+6.667%
2025-06-09	6.5000	6.5000	6.5000	6.5000	+2.686%	1	21	+10.769%
2025-06-05	6.2000	6.3300	6.2000	6.3300	+1.605%	4	22	+13.744%
2025-06-04	6.2300	6.2300	6.2300	6.2300	-11.000%	2	21	+15.570%
2025-05-30	7.0000	7.0000	7.0000	7.0000	-6.667%	12	21	+2.857%
2025-05-28	7.5000	7.5000	7.5000	7.5000	-5.063%	5	15	-4.000%
2025-05-22	7.9000	7.9000	7.9000	7.9000	-8.881%	1	10	-8.861%
2025-05-20	8.6700	8.6700	8.6700	8.6700	+4.837%	1	11	-16.955%
2025-05-19	7.6500	8.2700	7.6500	8.2700	+7.403%	13	10	-12.938%
2025-05-16	7.7000	7.7000	7.7000	7.7000	+6.207%	2	3	-6.494%
2025-05-15	7.2500	7.2500	7.2500	7.2500	+2.837%	1	2	-0.690%
2025-05-14	7.0500	7.0500	7.0500	7.0500	0.000%	1	1	+2.128%