Dark

RIVN20260918C14
RIVN Sep 18 2026 14.00 Call (RIVN260918C00014000)
option OPRA

EOD

Jul 23, 2026

3.30-21.241%(-0.89)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.4200	3.4200	3.3000	3.3000	-21.241%	3	3,355	0.000%
2026-07-20	4.4200	4.4200	4.1900	4.1900	+8.549%	4	3,355	-21.241%
2026-07-17	3.5200	3.8600	3.5200	3.8600	-11.264%	12	3,357	-14.508%
2026-07-16	4.3500	4.3500	4.3500	4.3500	-3.333%	1	3,356	-24.138%
2026-07-15	5.2500	5.2500	4.5000	4.5000	+16.883%	53	3,356	-26.667%
2026-07-14	3.8500	3.8500	3.8500	3.8500	-22.535%	100	3,408	-14.286%
2026-07-10	4.9700	4.9700	4.9700	4.9700	+1.429%	1	3,308	-33.602%
2026-07-09	4.5700	4.9000	4.5700	4.9000	+38.028%	3	3,309	-32.653%
2026-07-08	3.4000	3.5500	3.4000	3.5500	+10.592%	46	3,311	-7.042%
2026-07-07	4.3000	4.3000	3.2100	3.2100	-50.992%	130	3,302	+2.804%
2026-07-06	6.0000	6.5500	6.0000	6.5500	+21.296%	79	3,222	-49.618%
2026-07-02	4.8000	6.3000	4.6000	5.4000	+25.581%	137	3,329	-38.889%
2026-07-01	4.5000	4.5000	4.3000	4.3000	0.000%	2	3,329	-23.256%
2026-06-30	4.1000	4.4100	4.0000	4.3000	+11.688%	46	3,331	-23.256%
2026-06-29	3.2800	3.9500	2.8200	3.8500	+32.302%	168	3,352	-14.286%
2026-06-26	2.4000	2.9600	2.4000	2.9100	+32.877%	83	3,393	+13.402%
2026-06-25	2.2600	2.3500	2.1900	2.1900	-7.203%	152	3,415	+50.685%
2026-06-24	2.7600	2.7600	2.2100	2.3600	-7.087%	84	3,314	+39.831%
2026-06-23	2.7300	2.7300	2.5400	2.5400	-5.926%	904	3,257	+29.921%
2026-06-22	3.6500	3.7000	2.7000	2.7000	-23.729%	58	2,441	+22.222%
2026-06-18	3.6500	3.6500	3.5400	3.5400	-6.842%	8	2,448	-6.780%
2026-06-17	3.8000	3.8000	3.8000	3.8000	+18.750%	11	2,448	-13.158%
2026-06-16	3.2500	3.3500	3.2000	3.2000	-17.098%	8	2,448	+3.125%
2026-06-15	4.1500	4.1600	3.8600	3.8600	-3.500%	11	2,441	-14.508%
2026-06-12	3.2500	4.0000	3.2500	4.0000	+33.333%	126	2,441	-17.500%
2026-06-11	2.7700	3.0000	2.5000	3.0000	+13.208%	49	2,441	+10.000%
2026-06-10	3.2000	3.2500	2.6500	2.6500	-11.667%	189	2,469	+24.528%
2026-06-09	3.5000	3.5000	3.0000	3.0000	-31.350%	21	2,369	+10.000%
2026-06-08	4.2500	4.6500	4.2500	4.3700	+12.339%	123	2,367	-24.485%
2026-06-05	4.8000	4.8000	3.8300	3.8900	-24.466%	59	2,317	-15.167%
2026-06-04	5.0000	5.5000	5.0000	5.1500	-3.738%	84	2,336	-35.922%
2026-06-03	4.3800	5.5000	4.3800	5.3500	+18.889%	890	2,388	-38.318%
2026-06-02	4.3000	4.8700	4.3000	4.5000	+5.882%	117	3,113	-26.667%
2026-06-01	3.7000	4.5100	3.7000	4.2500	+13.333%	79	3,178	-22.353%
2026-05-29	3.0000	4.0000	2.9200	3.7500	+28.425%	186	3,240	-12.000%
2026-05-28	2.5200	2.9600	2.5200	2.9200	+8.148%	127	3,365	+13.014%
2026-05-27	2.5500	2.7200	2.5000	2.7000	+10.204%	101	3,424	+22.222%
2026-05-26	2.5000	2.6600	2.4300	2.4500	+5.150%	95	3,521	+34.694%
2026-05-22	2.3400	2.4500	2.2600	2.3300	0.000%	101	3,540	+41.631%
2026-05-21	2.1000	2.3500	2.0500	2.3300	+10.952%	277	3,538	+41.631%
2026-05-20	1.5900	2.1000	1.5900	2.1000	+31.250%	480	3,538	+57.143%
2026-05-19	1.6400	1.6600	1.4400	1.6000	-8.571%	454	3,435	+106.250%
2026-05-18	2.0900	2.0900	1.7000	1.7500	-17.453%	731	3,435	+88.571%
2026-05-15	2.2000	2.3000	2.0500	2.1200	-14.859%	1,040	3,435	+55.660%
2026-05-14	2.5000	2.6300	2.3000	2.4900	+2.049%	263	2,389	+32.530%
2026-05-13	2.1900	2.5600	2.1300	2.4400	+13.488%	463	2,528	+35.246%
2026-05-12	2.1800	2.1800	1.9200	2.1500	-2.273%	470	2,528	+53.488%
2026-05-11	2.3400	2.3700	2.1000	2.2000	-6.383%	288	2,528	+50.000%
2026-05-08	2.3000	2.3800	2.0600	2.3500	+2.174%	961	2,125	+40.426%
2026-05-07	2.5100	2.5100	2.2600	2.3000	-2.542%	724	1,469	+43.478%
2026-05-06	2.6100	2.7200	2.3600	2.3600	-7.087%	96	1,144	+39.831%
2026-05-05	2.6000	2.8300	2.5400	2.5400	-1.931%	24	1,084	+29.921%
2026-05-04	2.7200	2.7300	2.5000	2.5900	-10.690%	708	1,063	+27.413%
2026-05-01	3.2000	3.2000	2.9000	2.9000	-28.922%	11	406	+13.793%
2026-04-30	3.7300	4.0900	3.7300	4.0800	+0.741%	12	406	-19.118%
2026-04-28	4.0500	4.0500	4.0500	4.0500	-6.897%	1	406	-18.519%
2026-04-27	4.3600	4.3900	4.3500	4.3500	+5.072%	5	406	-24.138%
2026-04-24	4.3000	4.3000	4.1400	4.1400	-13.389%	5	407	-20.290%
2026-04-23	4.7800	4.7800	4.7800	4.7800	-8.952%	2	406	-30.962%
2026-04-22	5.0000	5.2500	5.0000	5.2500	+9.375%	5	406	-37.143%
2026-04-21	4.8000	4.8000	4.8000	4.8000	-2.439%	1	408	-31.250%
2026-04-17	4.9500	5.0000	4.9200	4.9200	+8.370%	13	408	-32.927%
2026-04-16	4.3000	4.5400	4.3000	4.5400	+11.002%	3	402	-27.313%
2026-04-15	3.9000	4.0900	3.9000	4.0900	+6.234%	4	402	-19.315%
2026-04-14	4.2500	4.2500	3.8500	3.8500	-0.517%	32	399	-14.286%
2026-04-13	3.6900	3.8800	3.6900	3.8700	+24.839%	31	412	-14.729%
2026-04-07	3.2500	3.2500	3.0500	3.1000	-10.663%	43	435	+6.452%
2026-04-06	3.4800	3.4800	3.4600	3.4700	-1.420%	6	402	-4.899%
2026-04-02	3.6000	3.6000	3.4900	3.5200	+5.075%	7	398	-6.250%
2026-04-01	3.3500	3.3500	3.3500	3.3500	+1.515%	1	398	-1.493%
2026-03-31	3.3000	3.3000	3.3000	3.3000	+6.452%	1	398	0.000%
2026-03-30	3.5000	3.5000	3.1000	3.1000	-8.012%	4	398	+6.452%
2026-03-27	3.4000	3.4000	3.3700	3.3700	-5.337%	101	399	-2.077%
2026-03-26	3.5600	3.5600	3.5600	3.5600	-13.592%	1	298	-7.303%
2026-03-25	4.1200	4.1200	4.1200	4.1200	+5.641%	1	298	-19.903%
2026-03-24	3.9000	3.9000	3.9000	3.9000	-1.266%	3	297	-15.385%
2026-03-23	4.0000	4.0000	3.9500	3.9500	+16.864%	40	297	-16.456%
2026-03-20	3.5000	3.5000	3.3800	3.3800	-29.583%	102	305	-2.367%
2026-03-19	4.8000	4.8000	4.8000	4.8000	+33.333%	1	254	-31.250%
2026-03-16	3.4500	3.6000	3.4500	3.6000	+4.348%	330	254	-8.333%
2026-03-13	3.5000	3.5000	3.4500	3.4500	-8.000%	4	524	-4.348%
2026-03-12	4.1200	4.1200	3.7500	3.7500	-28.161%	102	525	-12.000%
2026-03-10	5.2500	5.3000	5.2200	5.2200	+32.487%	22	622	-36.782%
2026-03-09	3.9700	3.9700	3.9200	3.9400	+1.026%	10	622	-16.244%
2026-02-26	3.7500	4.0000	3.7500	3.9000	+1.299%	41	629	-15.385%
2026-02-25	3.8500	3.8500	3.8500	3.8500	+2.394%	1	640	-14.286%
2026-02-24	3.7600	3.7600	3.7600	3.7600	+5.915%	10	640	-12.234%
2026-02-23	3.5500	3.5500	3.5500	3.5500	-5.333%	1	646	-7.042%
2026-02-20	3.7500	3.7500	3.7500	3.7500	-2.597%	1	646	-12.000%
2026-02-19	4.1000	4.1000	3.7500	3.8500	-23.000%	17	646	-14.286%
2026-02-17	5.0000	5.4000	5.0000	5.0000	-13.793%	22	646	-34.000%
2026-02-13	5.8000	6.3000	4.8500	5.8000	+81.250%	310	819	-43.103%
2026-02-12	3.7000	3.7000	3.2000	3.2000	-9.859%	319	819	+3.125%
2026-02-11	3.6500	3.6500	3.5500	3.5500	-11.250%	53	533	-7.042%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+6.383%	20	488	-17.500%
2026-02-09	3.8000	3.8000	3.7500	3.7600	+0.267%	4	480	-12.234%
2026-02-06	3.3900	3.7500	3.3900	3.7500	+22.951%	6	480	-12.000%
2026-02-05	3.2000	3.2000	2.9500	3.0500	-12.104%	58	479	+8.197%
2026-02-04	3.3000	3.4700	3.3000	3.4700	+9.119%	101	459	-4.899%
2026-02-03	3.3000	3.4800	3.1700	3.1800	-7.826%	314	358	+3.774%
2026-02-02	3.4500	3.4500	3.4500	3.4500	-1.429%	3	47	-4.348%
2026-01-30	3.6000	3.6000	3.5000	3.5000	-14.634%	21	45	-5.714%
2026-01-28	4.1000	4.1000	4.1000	4.1000	+2.757%	8	24	-19.512%
2026-01-27	4.0500	4.0500	3.9900	3.9900	-12.308%	21	24	-17.293%
2026-01-23	4.5500	4.5500	4.5500	4.5500	-5.208%	2	7	-27.473%
2026-01-20	4.8000	4.8000	4.8000	4.8000	-33.333%	2	5	-31.250%
2026-01-07	7.2000	7.2000	7.2000	7.2000	-27.638%	3	3	-54.167%
2025-12-22	9.9500	9.9500	9.9500	9.9500	+7.451%	2	2	-66.834%
2025-12-19	9.2600	9.2600	9.2600	9.2600	0.000%	2	2	-64.363%