Dark

RIVN20260918C12
RIVN Sep 18 2026 12.00 Call (RIVN260918C00012000)
option OPRA

EOD

Jul 20, 2026

5.90+13.462%(+0.70)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	6.0500	6.0500	5.9000	5.9000	+13.462%	24	2,109	0.000%
2026-07-17	5.0500	5.2000	5.0500	5.2000	-4.587%	10	2,124	+13.462%
2026-07-16	5.4500	5.4500	5.4500	5.4500	-12.097%	10	2,124	+8.257%
2026-07-15	6.6000	6.6000	6.2000	6.2000	+6.897%	2	2,124	-4.839%
2026-07-14	5.8000	5.8000	5.8000	5.8000	+1.754%	1	2,126	+1.724%
2026-07-13	5.6500	5.7000	5.6000	5.7000	+28.668%	6	2,127	+3.509%
2026-07-08	4.5000	4.5000	4.4300	4.4300	-19.455%	316	2,133	+33.183%
2026-07-07	5.8500	5.8500	5.5000	5.5000	-35.294%	11	1,853	+7.273%
2026-07-06	8.1400	8.5000	7.4500	8.5000	+19.718%	13	1,863	-30.588%
2026-07-02	6.3500	8.0500	6.3500	7.1000	+24.561%	34	1,885	-16.901%
2026-07-01	5.7000	6.0400	5.7000	5.7000	-5.000%	14	1,885	+3.509%
2026-06-30	5.7000	6.0000	5.6000	6.0000	+12.570%	61	1,898	-1.667%
2026-06-29	4.5000	5.3300	4.4000	5.3300	+27.512%	47	1,959	+10.694%
2026-06-26	4.1800	4.1800	4.1800	4.1800	+18.750%	1	1,976	+41.148%
2026-06-24	3.9500	3.9500	3.5200	3.5200	-6.133%	32	1,975	+67.614%
2026-06-23	3.7500	3.7500	3.7500	3.7500	-8.537%	21	1,973	+57.333%
2026-06-22	4.3500	4.3500	4.1000	4.1000	-15.638%	4	1,994	+43.902%
2026-06-18	5.0500	5.0500	4.8500	4.8600	-6.178%	4	1,958	+21.399%
2026-06-17	5.2000	5.5000	5.0700	5.1800	-2.264%	159	1,958	+13.900%
2026-06-15	5.4000	5.4000	5.3000	5.3000	0.000%	21	1,958	+11.321%
2026-06-12	4.8000	5.3000	4.5000	5.3000	+32.500%	21	1,958	+11.321%
2026-06-10	4.3500	4.3500	4.0000	4.0000	-13.978%	10	1,958	+47.500%
2026-06-09	5.4200	5.4200	4.6200	4.6500	-18.278%	16	1,948	+26.882%
2026-06-08	6.0300	6.0300	5.6900	5.6900	+8.381%	7	1,935	+3.691%
2026-06-05	5.5500	5.5500	5.2500	5.2500	-20.455%	10	1,929	+12.381%
2026-06-04	6.4500	6.9200	6.4500	6.6000	-2.222%	18	1,937	-10.606%
2026-06-03	6.3700	6.9000	6.2600	6.7500	+12.500%	75	1,952	-12.593%
2026-06-02	5.5000	6.2000	5.5000	6.0000	+2.564%	115	2,027	-1.667%
2026-06-01	5.2500	5.8500	5.2200	5.8500	+17.000%	7	2,138	+0.855%
2026-05-29	4.1500	5.2000	4.1000	5.0000	+21.065%	85	2,145	+18.000%
2026-05-28	3.6200	4.1300	3.6200	4.1300	+10.133%	12	2,168	+42.857%
2026-05-27	3.8500	3.8500	3.7000	3.7500	+4.749%	73	2,178	+57.333%
2026-05-26	3.4600	3.7500	3.4600	3.5800	+2.874%	21	2,211	+64.804%
2026-05-22	3.4500	3.5000	3.3800	3.4800	-7.200%	96	2,222	+69.540%
2026-05-21	3.2500	3.7500	3.2500	3.7500	+25.000%	19	2,301	+57.333%
2026-05-20	2.4000	3.0000	2.4000	3.0000	+22.449%	103	2,301	+96.667%
2026-05-19	2.5000	2.5500	2.3500	2.4500	-11.552%	312	2,217	+140.816%
2026-05-18	3.0000	3.0000	2.6500	2.7700	-12.893%	140	2,217	+112.996%
2026-05-15	3.1000	3.3200	3.1000	3.1800	-14.516%	22	2,217	+85.535%
2026-05-14	3.5000	3.7500	3.5000	3.7200	+3.333%	58	2,080	+58.602%
2026-05-13	3.0000	3.6000	3.0000	3.6000	+13.208%	18	2,111	+63.889%
2026-05-12	3.1500	3.2500	2.9900	3.1800	-9.143%	20	2,111	+85.535%
2026-05-11	3.2700	3.5500	3.2700	3.5000	+7.692%	5	2,111	+68.571%
2026-05-08	3.3000	3.3000	3.2300	3.2500	-5.248%	15	2,089	+81.538%
2026-05-07	3.5000	3.6000	3.4000	3.4300	-10.909%	86	2,096	+72.012%
2026-05-06	3.8000	3.8500	3.6900	3.8500	+4.054%	86	2,032	+53.247%
2026-05-04	3.8300	3.8300	3.7000	3.7000	-12.941%	2	1,952	+59.459%
2026-05-01	4.6800	4.7100	4.2500	4.2500	-22.727%	23	1,955	+38.824%
2026-04-30	5.3200	5.6000	5.3200	5.5000	+8.911%	42	1,955	+7.273%
2026-04-29	5.0500	5.0500	5.0500	5.0500	-7.339%	30	1,935	+16.832%
2026-04-24	5.5000	5.5000	5.4500	5.4500	-18.045%	7	1,935	+8.257%
2026-04-22	6.4000	6.8100	6.3000	6.6500	+6.571%	5	1,928	-11.278%
2026-04-17	6.3200	6.5000	6.2400	6.2400	+5.228%	29	1,929	-5.449%
2026-04-16	5.7100	5.9300	5.6000	5.9300	+12.952%	4	1,953	-0.506%
2026-04-15	5.3000	5.3000	5.2500	5.2500	-5.405%	2	1,952	+12.381%
2026-04-14	5.5500	5.5500	5.5500	5.5500	+15.385%	1	1,952	+6.306%
2026-04-10	4.8000	4.9700	4.8000	4.8100	+11.860%	3	1,953	+22.661%
2026-04-09	4.3000	4.3000	4.3000	4.3000	-14.000%	10	1,952	+37.209%
2026-04-08	5.0000	5.0000	5.0000	5.0000	+21.951%	1	1,942	+18.000%
2026-04-07	4.1000	4.1000	4.1000	4.1000	-10.480%	2	1,941	+43.902%
2026-04-06	4.5800	4.5800	4.5800	4.5800	+0.219%	10	1,939	+28.821%
2026-04-02	4.5500	4.5700	4.5500	4.5700	+5.057%	2	1,939	+29.103%
2026-03-30	4.3500	4.3500	4.3500	4.3500	-7.051%	50	1,939	+35.632%
2026-03-27	4.5000	4.6800	4.5000	4.6800	-10.000%	3	1,939	+26.068%
2026-03-23	5.2500	5.2500	5.2000	5.2000	+11.588%	10	1,939	+13.462%
2026-03-20	4.6600	4.6600	4.6600	4.6600	-14.495%	1	1,949	+26.609%
2026-03-19	5.8000	5.9800	5.4500	5.4500	+8.566%	31	1,949	+8.257%
2026-03-18	5.0200	5.0200	5.0200	5.0200	-1.375%	1	1,919	+17.530%
2026-03-17	5.0200	5.0900	5.0200	5.0900	+9.462%	2	1,920	+15.914%
2026-03-16	4.6500	4.6500	4.6500	4.6500	+1.974%	1	1,919	+26.882%
2026-03-13	4.7500	4.7500	4.5600	4.5600	-14.766%	4	1,919	+29.386%
2026-03-12	5.3500	5.3500	5.3500	5.3500	-8.547%	1	1,921	+10.280%
2026-03-11	6.1500	6.1500	5.7500	5.8500	-11.364%	10	1,921	+0.855%
2026-03-10	6.5000	6.6000	6.3000	6.6000	+22.222%	12	1,911	-10.606%
2026-03-09	4.8500	5.4000	4.8500	5.4000	+10.204%	14	1,922	+9.259%
2026-03-06	4.9000	4.9000	4.9000	4.9000	+7.692%	136	1,935	+20.408%
2026-03-05	4.5500	4.5500	4.5500	4.5500	-1.087%	54	2,065	+29.670%
2026-03-04	4.7200	4.7500	4.6000	4.6000	-8.911%	76	2,119	+28.261%
2026-03-03	5.0000	5.0500	5.0000	5.0500	+5.208%	65	2,169	+16.832%
2026-03-02	4.8000	4.8000	4.8000	4.8000	+0.418%	2	2,232	+22.917%
2026-02-24	4.7800	4.7800	4.7800	4.7800	+3.913%	1	2,233	+23.431%
2026-02-23	4.7500	4.7500	4.6000	4.6000	-5.738%	4	2,233	+28.261%
2026-02-20	4.8800	4.8800	4.8800	4.8800	-7.048%	10	2,231	+20.902%
2026-02-19	5.2500	5.2500	5.2500	5.2500	-15.595%	2	2,221	+12.381%
2026-02-18	6.2200	6.2200	6.2200	6.2200	-7.852%	2	2,219	-5.145%
2026-02-13	6.6500	6.7500	6.5500	6.7500	+62.651%	21	2,236	-12.593%
2026-02-12	4.2600	4.2600	4.1500	4.1500	-17.659%	3	2,236	+42.169%
2026-02-11	5.0400	5.0400	5.0400	5.0400	-0.198%	1	2,237	+17.063%
2026-02-10	5.0500	5.0500	5.0500	5.0500	+27.204%	1	2,237	+16.832%
2026-02-05	4.3100	4.3100	3.9700	3.9700	-1.975%	2	2,238	+48.615%
2026-02-03	4.1300	4.1300	4.0500	4.0500	-23.440%	19	2,236	+45.679%
2026-01-29	5.2900	5.2900	5.2900	5.2900	+3.725%	2	2,245	+11.531%
2026-01-28	5.1000	5.1000	5.1000	5.1000	-7.273%	2	2,245	+15.686%
2026-01-26	5.5000	5.5000	5.5000	5.5000	-4.348%	1	2,243	+7.273%
2026-01-20	5.7500	5.7500	5.7500	5.7500	-8.730%	1	2,242	+2.609%
2026-01-16	6.6000	6.6000	6.3000	6.3000	-16.556%	58	2,242	-6.349%
2026-01-14	7.5500	7.5500	7.5500	7.5500	-10.651%	1	2,242	-21.854%
2026-01-06	8.4500	8.4500	8.4500	8.4500	-5.587%	1	2,242	-30.178%
2026-01-05	8.9100	8.9500	8.9100	8.9500	-0.556%	10	2,250	-34.078%
2026-01-02	9.0000	9.0000	9.0000	9.0000	0.000%	3	2,250	-34.444%
2025-12-30	9.6500	9.6500	9.0000	9.0000	-11.765%	5	2,247	-34.444%
2025-12-29	10.0700	10.2000	10.0700	10.2000	-0.971%	3	2,242	-42.157%
2025-12-26	10.0500	10.4500	10.0500	10.3000	-0.675%	13	2,244	-42.718%
2025-12-23	10.3100	10.3700	10.1800	10.3700	-7.493%	6	2,247	-43.105%
2025-12-22	11.7000	11.7000	11.2100	11.2100	-6.583%	16	2,243	-47.368%
2025-12-19	10.0000	12.0000	10.0000	12.0000	+29.730%	516	2,237	-50.833%
2025-12-18	8.3500	9.2500	8.3500	9.2500	+18.135%	4	1,745	-36.216%
2025-12-17	7.8300	7.8300	7.8300	7.8300	-12.806%	1	1,749	-24.649%
2025-12-15	8.6000	8.9800	8.6000	8.9800	+6.905%	510	1,749	-34.298%
2025-12-12	8.8500	8.8500	8.4000	8.4000	+8.387%	32	1,430	-29.762%
2025-12-10	8.0000	8.0200	7.7500	7.7500	+10.714%	14	1,461	-23.871%
2025-12-08	7.0000	7.0000	7.0000	7.0000	-9.091%	1	1,466	-15.714%
2025-12-05	8.1000	8.1000	7.7000	7.7000	+4.054%	2	1,466	-23.377%
2025-12-04	7.9000	7.9000	7.4000	7.4000	+13.846%	6	1,467	-20.270%
2025-12-03	7.0000	7.0000	6.5000	6.5000	-16.667%	2	1,468	-9.231%
2025-12-01	7.3000	7.8000	7.3000	7.8000	+12.717%	6	1,470	-24.359%
2025-11-28	6.4000	7.0700	6.4000	6.9200	+6.462%	25	1,474	-14.740%
2025-11-26	6.2000	6.5000	6.1700	6.5000	+15.044%	12	1,478	-9.231%
2025-11-25	5.6500	5.6500	5.6500	5.6500	+10.784%	1	1,478	+4.425%
2025-11-20	5.5000	5.5000	5.1000	5.1000	+5.155%	5	1,479	+15.686%
2025-11-19	4.8700	4.8700	4.8500	4.8500	+3.191%	55	1,477	+21.649%
2025-11-18	4.9500	4.9500	4.7000	4.7000	-6.746%	46	1,474	+25.532%
2025-11-17	5.2800	5.2800	5.0400	5.0400	-7.523%	6	1,475	+17.063%
2025-11-14	5.8000	6.0000	5.4500	5.4500	-18.413%	165	1,471	+8.257%
2025-11-13	7.4500	7.4500	6.6800	6.6800	-1.765%	73	1,488	-11.677%
2025-11-12	6.8600	6.8600	6.8000	6.8000	-14.465%	37	1,419	-13.235%
2025-11-11	6.5500	7.9500	6.2000	7.9500	+25.791%	73	1,414	-25.786%
2025-11-10	5.4500	6.5200	5.4000	6.3200	+33.333%	341	1,422	-6.646%
2025-11-07	5.0000	5.0000	4.7400	4.7400	-9.714%	15	1,222	+24.473%
2025-11-06	5.5500	5.5500	4.9300	5.2500	-6.250%	73	1,215	+12.381%
2025-11-05	4.1600	5.8000	4.1600	5.6000	+61.383%	240	1,154	+5.357%
2025-11-04	3.6000	3.7000	3.4700	3.4700	-13.896%	18	1,129	+70.029%
2025-11-03	4.0300	4.0300	4.0300	4.0300	-5.176%	5	1,106	+46.402%
2025-10-31	3.9000	4.2500	3.9000	4.2500	+10.390%	11	1,106	+38.824%
2025-10-30	3.8500	3.8500	3.8500	3.8500	-10.465%	1	1,107	+53.247%
2025-10-29	4.1500	4.3000	4.1500	4.3000	+6.173%	5	1,108	+37.209%
2025-10-28	3.9700	4.1500	3.9700	4.0500	-3.571%	36	1,111	+45.679%
2025-10-27	3.8200	4.2000	3.8200	4.2000	+8.808%	29	1,082	+40.476%
2025-10-24	3.8600	3.8600	3.8600	3.8600	+2.116%	2	1,082	+52.850%
2025-10-22	3.7800	3.7800	3.7800	3.7800	-0.526%	4	1,080	+56.085%
2025-10-20	3.4500	3.9000	3.4500	3.8000	-3.308%	4	1,071	+55.263%
2025-10-17	3.5500	3.9300	3.5500	3.9300	+4.800%	11	1,069	+50.127%
2025-10-14	3.7500	3.7500	3.7500	3.7500	-3.101%	2	1,066	+57.333%
2025-10-13	3.8800	3.8800	3.8700	3.8700	+4.595%	3	1,067	+52.455%
2025-10-10	3.9500	3.9500	3.7000	3.7000	-3.646%	23	1,064	+59.459%
2025-10-09	3.9500	3.9500	3.7500	3.8400	-4.000%	76	1,063	+53.646%
2025-10-08	4.0000	4.0000	3.9500	4.0000	-3.614%	34	1,008	+47.500%
2025-10-07	4.1000	4.1500	4.1000	4.1500	-3.712%	17	957	+42.169%
2025-10-06	4.4000	4.5000	4.3100	4.3100	+2.619%	19	957	+36.891%
2025-10-03	4.3000	4.3500	4.1500	4.2000	-2.326%	21	960	+40.476%
2025-10-02	4.2000	4.6000	4.1000	4.3000	-15.187%	96	952	+37.209%
2025-10-01	5.2300	5.3000	5.0500	5.0700	-1.553%	35	896	+16.371%
2025-09-30	5.1500	5.1500	5.1500	5.1500	-8.850%	4	875	+14.563%
2025-09-29	5.6500	5.6500	5.6500	5.6500	-4.237%	1	875	+4.425%
2025-09-26	6.2000	6.2000	5.9000	5.9000	-1.007%	7	875	0.000%
2025-09-25	5.6100	5.9700	5.6100	5.9600	-3.089%	101	872	-1.007%
2025-09-24	5.7000	6.1500	5.7000	6.1500	+6.957%	3	973	-4.065%
2025-09-23	5.8000	5.8000	5.7500	5.7500	+1.770%	2	972	+2.609%
2025-09-22	5.1500	5.6500	5.1500	5.6500	+18.449%	9	973	+4.425%
2025-09-19	4.9000	4.9000	4.7500	4.7700	-7.379%	6	972	+23.690%
2025-09-18	4.6300	5.2500	4.6300	5.1500	+5.967%	50	972	+14.563%
2025-09-17	4.8500	4.8600	4.8500	4.8600	-0.205%	5	930	+21.399%
2025-09-16	4.4200	4.9500	4.4200	4.8700	+13.256%	90	929	+21.150%
2025-09-15	4.2000	4.3000	4.2000	4.3000	+3.365%	9	969	+37.209%
2025-09-12	4.1700	4.4100	3.8000	4.1600	-7.556%	45	975	+41.827%
2025-09-11	4.8000	5.0000	4.5000	4.5000	+2.740%	12	955	+31.111%
2025-09-10	4.5000	4.5000	4.0500	4.3800	+0.229%	40	955	+34.703%
2025-09-09	4.4800	4.4800	4.3700	4.3700	+1.628%	16	995	+35.011%
2025-09-08	4.6500	4.6500	4.3000	4.3000	-10.417%	63	981	+37.209%
2025-09-05	4.7500	4.9500	4.7500	4.8000	+14.833%	21	997	+22.917%
2025-09-04	4.9000	4.9000	4.0900	4.1800	-18.200%	37	998	+41.148%
2025-09-03	4.4000	5.3000	4.4000	5.1100	+16.136%	38	963	+15.460%
2025-09-02	4.0000	4.4000	3.9000	4.4000	+10.000%	31	973	+34.091%
2025-08-29	4.1500	4.1500	4.0000	4.0000	-3.614%	100	849	+47.500%
2025-08-28	3.8700	4.1500	3.8700	4.1500	+3.750%	17	849	+42.169%
2025-08-27	4.0200	4.0200	3.9500	4.0000	+2.041%	44	846	+47.500%
2025-08-26	3.9200	3.9200	3.9200	3.9200	-0.254%	1	834	+50.510%
2025-08-25	3.9300	3.9300	3.9300	3.9300	+7.671%	10	834	+50.127%
2025-08-22	3.4500	3.6500	3.4500	3.6500	+17.742%	20	829	+61.644%
2025-08-21	3.0000	3.1000	3.0000	3.1000	-0.958%	91	847	+90.323%
2025-08-20	3.1600	3.1600	3.1300	3.1300	-5.152%	11	834	+88.498%
2025-08-15	3.2500	3.4500	3.2500	3.3000	+3.125%	104	835	+78.788%
2025-08-14	3.2000	3.2000	3.2000	3.2000	+6.667%	1	751	+84.375%
2025-08-12	3.0000	3.0500	2.9000	3.0000	-6.250%	46	750	+96.667%
2025-08-11	3.1600	3.2500	3.0500	3.2000	+3.226%	12	704	+84.375%
2025-08-08	3.1000	3.1200	3.0900	3.1000	-1.587%	9	695	+90.323%
2025-08-07	3.2600	3.2600	3.1500	3.1500	+5.000%	47	691	+87.302%
2025-08-06	3.3000	3.3000	2.9500	3.0000	-9.091%	9	690	+96.667%
2025-08-05	3.4000	3.4000	3.3000	3.3000	-6.516%	19	687	+78.788%
2025-08-04	3.7500	3.7500	3.5300	3.5300	-1.397%	105	670	+67.139%
2025-08-01	3.5800	3.5800	3.5800	3.5800	-10.500%	1	565	+64.804%
2025-07-31	3.9500	4.0000	3.9300	4.0000	+1.010%	45	564	+47.500%
2025-07-30	3.7000	3.9600	3.7000	3.9600	-1.000%	15	524	+48.990%
2025-07-29	4.4000	4.4000	4.0000	4.0000	-13.232%	61	523	+47.500%
2025-07-28	4.5500	4.6100	4.5500	4.6100	-1.496%	3	462	+27.983%
2025-07-25	4.7500	4.7500	4.6800	4.6800	+6.364%	260	461	+26.068%
2025-07-24	4.6500	4.6500	4.4000	4.4000	-6.183%	52	216	+34.091%
2025-07-23	4.6800	4.6900	4.6800	4.6900	-5.253%	4	219	+25.800%
2025-07-22	4.8000	5.1000	4.8000	4.9500	+10.000%	59	219	+19.192%
2025-07-21	4.7500	4.7500	4.5000	4.5000	+3.687%	10	185	+31.111%
2025-07-18	4.7500	4.7500	4.3400	4.3400	+7.160%	15	181	+35.945%
2025-07-17	4.0500	4.0500	4.0500	4.0500	+12.500%	1	166	+45.679%
2025-07-16	3.5000	3.6000	3.5000	3.6000	-6.494%	12	167	+63.889%
2025-07-14	3.8500	3.8500	3.8500	3.8500	-11.899%	1	175	+53.247%
2025-07-10	4.3700	4.3700	4.3700	4.3700	+12.051%	20	174	+35.011%
2025-07-07	4.1000	4.1000	3.9000	3.9000	+19.632%	20	154	+51.282%
2025-07-02	3.2600	3.2600	3.2600	3.2600	-27.716%	1	134	+80.982%
2025-07-01	4.3500	4.5100	4.2000	4.5100	-7.010%	88	135	+30.820%
2025-06-30	4.8500	4.8500	4.8500	4.8500	+1.042%	1	99	+21.649%
2025-06-17	4.8000	4.8100	4.8000	4.8000	-3.030%	29	99	+22.917%
2025-06-16	4.9500	4.9500	4.9500	4.9500	+5.319%	1	71	+19.192%
2025-06-13	4.7000	4.7000	4.7000	4.7000	-8.738%	2	70	+25.532%
2025-06-12	5.2000	5.2000	5.1500	5.1500	-2.830%	2	71	+14.563%
2025-06-09	5.3000	5.3000	5.3000	5.3000	+4.950%	1	70	+11.321%
2025-06-06	5.1400	5.1400	5.0500	5.0500	-6.998%	16	69	+16.832%
2025-06-03	5.4300	5.4300	5.4300	5.4300	-2.162%	4	66	+8.656%
2025-05-30	5.5500	5.5500	5.5500	5.5500	-13.686%	2	66	+6.306%
2025-05-28	6.4300	6.4300	6.4300	6.4300	+7.886%	5	65	-8.243%
2025-05-27	6.2500	6.2500	5.9600	5.9600	-20.321%	3	60	-1.007%
2025-05-20	7.4800	7.4800	7.4800	7.4800	+10.000%	3	57	-21.123%
2025-05-19	6.6000	6.8000	6.6000	6.8000	+3.817%	2	58	-13.235%
2025-05-16	6.2500	6.5500	6.2500	6.5500	+7.026%	4	59	-9.924%
2025-05-15	6.1200	6.3100	5.9500	6.1200	+5.517%	33	57	-3.595%
2025-05-14	5.4000	5.9500	5.4000	5.8000	0.000%	45	44	+1.724%