Dark

RIVN20260918C13
RIVN Sep 18 2026 13.00 Call (RIVN260918C00013000)
option OPRA

EOD

Jul 20, 2026

4.80-1.031%(-0.05)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.8000	4.8000	4.8000	4.8000	-1.031%	35	770	0.000%
2026-07-17	4.0000	4.8500	4.0000	4.8500	0.000%	42	770	-1.031%
2026-07-13	4.8500	4.8500	4.8500	4.8500	-17.094%	64	771	-1.031%
2026-07-10	5.8500	5.8500	5.8500	5.8500	+6.364%	1	771	-17.949%
2026-07-09	5.2500	5.5000	5.2500	5.5000	+34.804%	26	771	-12.727%
2026-07-08	3.5500	4.0800	3.5500	4.0800	-12.258%	3	773	+17.647%
2026-07-07	5.2500	5.3000	4.6500	4.6500	-36.301%	107	773	+3.226%
2026-07-06	6.5000	7.3000	6.5000	7.3000	+15.873%	66	692	-34.247%
2026-07-02	6.2000	7.1200	6.2000	6.3000	+28.571%	54	729	-23.810%
2026-07-01	4.8500	5.3000	4.8500	4.9000	-2.000%	77	729	-2.041%
2026-06-30	5.0000	5.0000	4.7500	5.0000	+11.111%	14	731	-4.000%
2026-06-29	4.2800	4.5000	4.2800	4.5000	+45.161%	23	736	+6.667%
2026-06-26	3.1000	3.1000	3.1000	3.1000	+12.727%	20	743	+54.839%
2026-06-25	2.7800	2.7800	2.7500	2.7500	-3.846%	11	763	+74.545%
2026-06-24	3.2600	3.3200	2.8400	2.8600	-13.333%	30	758	+67.832%
2026-06-23	3.2800	3.3000	3.2500	3.3000	-2.941%	5	758	+45.455%
2026-06-22	3.7000	3.7000	3.4000	3.4000	-19.622%	33	755	+41.176%
2026-06-18	4.1000	4.2300	4.1000	4.2300	-0.471%	9	742	+13.475%
2026-06-17	4.2500	4.2500	4.2500	4.2500	+8.974%	2	742	+12.941%
2026-06-16	3.9000	4.0500	3.9000	3.9000	-8.235%	4	742	+23.077%
2026-06-12	4.0000	4.2500	4.0000	4.2500	+25.000%	2	743	+12.941%
2026-06-11	3.0000	3.4000	3.0000	3.4000	+2.102%	2	743	+41.176%
2026-06-10	3.6000	3.6000	3.3300	3.3300	-10.000%	9	741	+44.144%
2026-06-09	3.6500	3.8500	3.6500	3.7000	-26.000%	16	741	+29.730%
2026-06-08	5.0100	5.0200	5.0000	5.0000	+5.263%	4	742	-4.000%
2026-06-05	5.2500	5.2500	4.7500	4.7500	-22.386%	5	744	+1.053%
2026-06-04	6.0400	6.1200	6.0400	6.1200	+0.328%	6	744	-21.569%
2026-06-03	6.2000	6.2000	5.6000	6.1000	+12.963%	23	749	-21.311%
2026-06-02	5.0200	5.5000	5.0200	5.4000	+9.091%	15	750	-11.111%
2026-06-01	4.5800	4.9500	4.5800	4.9500	+15.116%	59	754	-3.030%
2026-05-29	3.9000	4.6500	3.9000	4.3000	+21.469%	115	753	+11.628%
2026-05-28	3.0800	3.5400	3.0800	3.5400	+11.672%	22	788	+35.593%
2026-05-27	3.0700	3.2000	3.0700	3.1700	+12.411%	78	809	+51.420%
2026-05-26	2.8400	3.3000	2.8200	2.8200	+1.075%	85	881	+70.213%
2026-05-22	2.9400	2.9400	2.7900	2.7900	-2.105%	27	922	+72.043%
2026-05-21	2.4800	2.8500	2.4800	2.8500	+14.000%	103	923	+68.421%
2026-05-20	2.0000	2.5000	1.9300	2.5000	+25.628%	293	923	+92.000%
2026-05-19	2.0000	2.1000	1.8700	1.9900	-8.295%	838	793	+141.206%
2026-05-18	2.3400	2.3700	2.1000	2.1700	-14.902%	257	793	+121.198%
2026-05-15	2.5600	2.7500	2.5400	2.5500	-16.393%	366	793	+88.235%
2026-05-14	3.0500	3.0500	3.0500	3.0500	+2.007%	10	380	+57.377%
2026-05-13	2.7600	3.0000	2.6100	2.9900	+15.891%	18	396	+60.535%
2026-05-12	2.7000	2.7000	2.4000	2.5800	-8.185%	34	396	+86.047%
2026-05-11	2.7000	2.8100	2.7000	2.8100	-3.103%	10	396	+70.819%
2026-05-08	2.6300	2.9000	2.5800	2.9000	+2.113%	100	356	+65.517%
2026-05-07	2.8200	2.9800	2.8200	2.8400	-8.387%	17	257	+69.014%
2026-05-06	3.1300	3.1300	3.1000	3.1000	-3.125%	2	245	+54.839%
2026-05-05	3.2000	3.2000	3.2000	3.2000	0.000%	1	243	+50.000%
2026-05-04	3.2000	3.3000	2.9800	3.2000	-9.348%	35	242	+50.000%
2026-05-01	3.7500	4.0000	3.5300	3.5300	-27.216%	44	188	+35.977%
2026-04-30	4.5500	4.8500	4.5500	4.8500	+7.778%	4	188	-1.031%
2026-04-28	4.6900	4.6900	4.5000	4.5000	-12.621%	18	186	+6.667%
2026-04-27	5.1200	5.1500	5.1200	5.1500	+7.292%	2	186	-6.796%
2026-04-24	5.0000	5.0000	4.7000	4.8000	-17.949%	22	185	0.000%
2026-04-22	5.7000	5.8500	5.7000	5.8500	+12.934%	2	165	-17.949%
2026-04-20	5.1800	5.1800	5.1800	5.1800	-7.829%	2	164	-7.336%
2026-04-17	5.4900	5.8000	5.4900	5.6200	+9.552%	55	162	-14.591%
2026-04-16	4.9000	5.1300	4.9000	5.1300	+1.584%	3	140	-6.433%
2026-04-15	4.7500	5.0500	4.7500	5.0500	+17.442%	13	139	-4.950%
2026-04-14	4.9000	4.9000	4.3000	4.3000	-3.371%	8	137	+11.628%
2026-04-13	4.1000	4.4500	3.9900	4.4500	+3.972%	30	125	+7.865%
2026-04-10	4.3200	4.3200	4.2800	4.2800	+7.000%	3	108	+12.150%
2026-04-08	4.0600	4.0600	4.0000	4.0000	+11.111%	2	109	+20.000%
2026-04-07	3.7000	3.7000	3.5000	3.6000	-11.111%	57	109	+33.333%
2026-04-06	4.0500	4.0500	4.0500	4.0500	+2.532%	10	84	+18.519%
2026-03-31	3.7500	3.9900	3.7500	3.9500	+6.183%	18	74	+21.519%
2026-03-30	3.7500	3.8200	3.7000	3.7200	-2.872%	4	76	+29.032%
2026-03-27	3.8900	3.8900	3.8300	3.8300	-27.736%	16	76	+25.326%
2026-03-19	5.3000	5.3000	5.3000	5.3000	+21.281%	1	89	-9.434%
2026-03-18	4.3700	4.3700	4.3700	4.3700	-4.793%	1	89	+9.840%
2026-03-17	4.5900	4.5900	4.5900	4.5900	+10.337%	1	90	+4.575%
2026-03-16	4.0000	4.1600	4.0000	4.1600	+2.716%	2	90	+15.385%
2026-03-13	4.0500	4.0500	4.0500	4.0500	-10.989%	1	88	+18.519%
2026-03-12	4.5500	4.5500	4.5500	4.5500	-19.469%	1	88	+5.495%
2026-03-10	5.4400	5.6500	5.4400	5.6500	+24.449%	18	88	-15.044%
2026-03-09	4.5000	4.5600	4.5000	4.5400	+2.715%	10	89	+5.727%
2026-03-06	4.4200	4.4200	4.4200	4.4200	+7.805%	3	86	+8.597%
2026-03-04	4.1000	4.1000	4.1000	4.1000	+3.797%	15	86	+17.073%
2026-03-02	3.9500	3.9500	3.9500	3.9500	-12.222%	14	71	+21.519%
2026-02-25	4.5000	4.5000	4.5000	4.5000	+1.124%	1	57	+6.667%
2026-02-24	4.3500	4.4500	4.3400	4.4500	+11.250%	3	57	+7.865%
2026-02-23	4.0100	4.0100	4.0000	4.0000	-14.712%	4	56	+20.000%
2026-02-10	4.6900	4.6900	4.6900	4.6900	+9.070%	3	52	+2.345%
2026-02-06	3.5500	4.3000	3.5500	4.3000	-13.481%	22	49	+11.628%
2026-01-26	4.9700	4.9700	4.9700	4.9700	-4.054%	1	41	-3.421%
2026-01-23	5.1800	5.1800	5.1800	5.1800	-0.385%	1	41	-7.336%
2026-01-20	5.2000	5.2000	5.2000	5.2000	-14.050%	1	40	-7.692%
2026-01-15	6.0500	6.0500	6.0500	6.0500	-1.626%	1	41	-20.661%
2026-01-14	6.1500	6.1500	6.1500	6.1500	-24.540%	30	40	-21.951%
2026-01-02	8.1500	8.1500	8.1500	8.1500	-15.979%	2	10	-41.104%
2025-12-23	10.0600	10.0600	9.7000	9.7000	0.000%	12	10	-50.515%