Dark

RIVN20260918C16
RIVN Sep 18 2026 16.00 Call (RIVN260918C00016000)
option OPRA

EOD

Jul 23, 2026

2.23-15.209%(-0.40)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.3000	2.3000	2.1000	2.2300	-15.209%	89	8,177	0.000%
2026-07-22	3.0200	3.0200	2.5500	2.6300	-11.448%	20	8,114	-15.209%
2026-07-21	2.9000	2.9700	2.8500	2.9700	+8.000%	7	8,110	-24.916%
2026-07-20	2.7500	2.7500	2.7500	2.7500	-0.722%	1	8,112	-18.909%
2026-07-17	2.3400	2.8000	2.2900	2.7700	+15.900%	36	8,111	-19.495%
2026-07-16	2.8000	2.8000	2.3000	2.3900	-24.843%	26	8,138	-6.695%
2026-07-15	3.6000	3.8000	3.1800	3.1800	+19.549%	101	8,129	-29.874%
2026-07-14	2.9300	2.9300	2.4500	2.6600	+1.916%	87	8,159	-16.165%
2026-07-13	2.8000	3.2500	2.6100	2.6100	-15.806%	6	8,094	-14.559%
2026-07-10	3.6200	3.7500	3.1000	3.1000	-11.429%	67	8,099	-28.065%
2026-07-09	2.4000	3.5500	2.3800	3.5000	+36.719%	63	8,065	-36.286%
2026-07-08	1.9000	2.5600	1.7700	2.5600	+2.400%	304	8,064	-12.891%
2026-07-07	3.3800	3.4000	2.5000	2.5000	-50.495%	130	7,852	-10.800%
2026-07-06	4.0000	5.0500	3.9000	5.0500	+27.848%	810	7,882	-55.842%
2026-07-02	3.4000	4.9500	3.4000	3.9500	+38.112%	700	8,742	-43.544%
2026-07-01	2.9300	3.3000	2.7200	2.8600	-8.039%	47	8,742	-22.028%
2026-06-30	2.7500	3.1400	2.5500	3.1100	+12.681%	280	8,762	-28.296%
2026-06-29	1.9500	2.7700	1.9500	2.7600	+38.000%	740	8,987	-19.203%
2026-06-26	1.5500	2.0000	1.5500	2.0000	+25.786%	351	8,959	+11.500%
2026-06-25	1.5200	1.5900	1.3700	1.5900	+10.417%	122	8,696	+40.252%
2026-06-24	1.6800	1.7700	1.3700	1.4400	-12.195%	264	8,658	+54.861%
2026-06-23	1.5700	1.9900	1.5700	1.6400	-7.345%	346	8,508	+35.976%
2026-06-22	2.5500	2.5500	1.7700	1.7700	-32.184%	502	8,684	+25.989%
2026-06-18	2.5200	2.6500	2.3300	2.6100	+2.353%	215	8,516	-14.559%
2026-06-17	2.4500	2.8800	2.3000	2.5500	+13.333%	268	8,516	-12.549%
2026-06-16	2.2100	2.6000	2.1900	2.2500	-18.478%	203	8,516	-0.889%
2026-06-15	2.8000	3.1300	2.6900	2.7600	-4.167%	409	8,402	-19.203%
2026-06-12	2.5000	2.8800	2.1100	2.8800	+32.110%	438	8,402	-22.569%
2026-06-11	1.8400	2.1800	1.6400	2.1800	+23.864%	480	8,402	+2.294%
2026-06-10	2.2900	2.3000	1.7500	1.7600	-23.478%	2,416	8,393	+26.705%
2026-06-09	2.9500	3.1500	2.0600	2.3000	-25.806%	2,496	9,656	-3.043%
2026-06-08	2.8400	3.5500	2.8400	3.1000	+10.320%	92	8,352	-28.065%
2026-06-05	3.9000	3.9000	2.6700	2.8100	-27.949%	1,358	8,361	-20.641%
2026-06-04	3.8500	4.2900	3.8000	3.9000	-4.878%	122	8,197	-42.821%
2026-06-03	3.3300	4.2000	3.0000	4.1000	+26.154%	1,605	8,233	-45.610%
2026-06-02	3.2000	3.6900	3.0700	3.2500	+6.557%	187	8,812	-31.385%
2026-06-01	2.6800	3.3500	2.6800	3.0500	+11.722%	342	8,884	-26.885%
2026-05-29	2.0900	2.9800	2.0100	2.7300	+31.884%	476	8,844	-18.315%
2026-05-28	1.7300	2.0700	1.7300	2.0700	+15.000%	218	8,853	+7.729%
2026-05-27	1.6200	1.9400	1.6200	1.8000	+9.756%	175	8,854	+23.889%
2026-05-26	1.6400	1.8400	1.5700	1.6400	+3.797%	204	8,930	+35.976%
2026-05-22	1.6800	1.6800	1.5300	1.5800	-1.250%	276	8,987	+41.139%
2026-05-21	1.4000	1.6200	1.3700	1.6000	+11.888%	1,502	8,971	+39.375%
2026-05-20	1.0800	1.4300	1.0400	1.4300	+31.193%	157	8,971	+55.944%
2026-05-19	1.0000	1.1000	0.9500	1.0900	-8.403%	568	8,246	+104.587%
2026-05-18	1.3400	1.3400	1.0700	1.1900	-15.603%	357	8,246	+87.395%
2026-05-15	1.3100	1.5000	1.3100	1.4100	-18.023%	407	8,246	+58.156%
2026-05-14	1.6300	1.8200	1.4700	1.7200	+0.585%	358	8,014	+29.651%
2026-05-13	1.4700	1.7100	1.4000	1.7100	+21.277%	566	8,336	+30.409%
2026-05-12	1.4900	1.4900	1.2000	1.4100	-1.399%	229	8,336	+58.156%
2026-05-11	1.5000	1.5900	1.4100	1.4300	-9.494%	271	8,336	+55.944%
2026-05-08	1.4500	1.6400	1.3600	1.5800	+4.636%	1,209	8,204	+41.139%
2026-05-07	1.6700	1.6700	1.4900	1.5100	-10.651%	561	7,389	+47.682%
2026-05-06	1.7200	1.7800	1.6500	1.6900	-1.744%	156	7,476	+31.953%
2026-05-05	1.7000	1.9400	1.6600	1.7200	-4.972%	57	7,380	+29.651%
2026-05-04	1.7700	1.8300	1.6900	1.8100	-9.500%	257	7,373	+23.204%
2026-05-01	2.4800	2.6000	1.9500	2.0000	-28.058%	764	7,092	+11.500%
2026-04-30	2.6900	3.3000	2.6900	2.7800	+2.583%	80	7,092	-19.784%
2026-04-29	2.7800	2.8200	2.7000	2.7100	-4.577%	18	7,034	-17.712%
2026-04-28	3.0200	3.0200	2.8100	2.8400	-13.150%	74	7,028	-21.479%
2026-04-27	3.2700	3.3200	3.2700	3.2700	+4.808%	18	6,975	-31.804%
2026-04-24	3.3000	3.3000	2.9200	3.1200	-6.306%	38	6,988	-28.526%
2026-04-23	3.9300	3.9300	3.3300	3.3300	-17.980%	34	6,978	-33.033%
2026-04-22	3.8000	4.2500	3.7700	4.0600	+16.000%	45	6,956	-45.074%
2026-04-21	3.5900	3.9000	3.4800	3.5000	+5.422%	52	6,983	-36.286%
2026-04-20	3.5200	3.5200	3.3200	3.3200	-7.778%	9	6,983	-32.831%
2026-04-17	3.6600	4.0200	3.5800	3.6000	+5.882%	150	6,980	-38.056%
2026-04-16	3.3000	3.6000	3.1000	3.4000	+6.583%	241	6,959	-34.412%
2026-04-15	2.9000	3.1900	2.8800	3.1900	+8.503%	130	6,934	-30.094%
2026-04-14	3.1300	3.1300	2.8200	2.9400	+3.887%	295	6,902	-24.150%
2026-04-13	2.6000	2.8400	2.5700	2.8300	+8.846%	95	6,889	-21.201%
2026-04-10	2.5600	2.8000	2.5500	2.6000	+5.263%	106	6,942	-14.231%
2026-04-09	2.3000	2.5000	2.3000	2.4700	+4.219%	18	6,981	-9.717%
2026-04-08	2.6000	2.6000	2.2700	2.3700	+8.716%	66	6,979	-5.907%
2026-04-07	2.3500	2.3500	2.1400	2.1800	-16.154%	108	6,995	+2.294%
2026-04-06	2.5400	2.6300	2.4100	2.6000	-1.887%	25	6,984	-14.231%
2026-04-02	2.2000	2.7500	2.2000	2.6500	+11.345%	68	6,973	-15.849%
2026-04-01	2.9000	2.9000	2.3700	2.3800	-4.032%	58	6,973	-6.303%
2026-03-31	2.1900	2.5500	2.1900	2.4800	+12.727%	457	6,940	-10.081%
2026-03-30	2.4500	2.4500	2.1500	2.2000	-9.091%	559	6,994	+1.364%
2026-03-27	2.6000	2.6000	2.4200	2.4200	-8.679%	48	6,871	-7.851%
2026-03-26	2.6000	2.8300	2.6000	2.6500	-8.621%	32	6,861	-15.849%
2026-03-25	3.2000	3.2500	2.9000	2.9000	-9.657%	33	6,843	-23.103%
2026-03-24	2.8800	3.2100	2.7700	3.2100	+4.221%	120	6,827	-30.530%
2026-03-23	2.7900	3.2800	2.7900	3.0800	+18.462%	168	6,745	-27.597%
2026-03-20	2.7000	2.7000	2.5600	2.6000	-22.388%	61	6,745	-14.231%
2026-03-19	3.4000	3.8000	3.1500	3.3500	+18.375%	169	6,748	-33.433%
2026-03-18	2.9000	2.9000	2.8300	2.8300	-6.291%	5,001	6,744	-21.201%
2026-03-17	2.9500	3.1000	2.9500	3.0200	+10.219%	52	2,375	-26.159%
2026-03-16	2.5500	2.8000	2.5500	2.7400	+5.792%	196	2,339	-18.613%
2026-03-13	2.7500	2.9000	2.5400	2.5900	-9.441%	98	2,318	-13.900%
2026-03-12	3.4500	3.4500	2.8600	2.8600	-17.101%	105	2,246	-22.028%
2026-03-11	3.7500	3.7500	3.4400	3.4500	-5.479%	67	2,200	-35.362%
2026-03-10	4.3000	4.3000	3.6500	3.6500	+14.063%	40	2,141	-38.904%
2026-03-09	3.0500	3.2000	2.8100	3.2000	+7.744%	333	2,164	-30.313%
2026-03-06	2.7500	2.9700	2.7500	2.9700	+7.220%	7	2,164	-24.916%
2026-03-05	2.5500	2.8500	2.5500	2.7700	+3.745%	66	2,158	-19.495%
2026-03-04	2.8300	2.8300	2.6500	2.6700	-4.982%	79	2,112	-16.479%
2026-03-03	2.8100	2.8100	2.8100	2.8100	+2.182%	1	2,096	-20.641%
2026-03-02	2.6900	2.8000	2.6900	2.7500	-3.169%	544	2,096	-18.909%
2026-02-27	2.7500	2.9000	2.7000	2.8400	-4.698%	185	1,614	-21.479%
2026-02-26	3.1000	3.1000	2.9800	2.9800	-0.667%	31	1,611	-25.168%
2026-02-25	2.9600	3.0500	2.9600	3.0000	+3.093%	38	1,602	-25.667%
2026-02-24	2.8200	2.9600	2.8200	2.9100	+6.985%	19	1,602	-23.368%
2026-02-23	2.9000	2.9000	2.6500	2.7200	-9.333%	5	1,605	-18.015%
2026-02-20	2.9000	3.0000	2.8500	3.0000	-5.956%	74	1,607	-25.667%
2026-02-19	3.2500	3.3000	2.9700	3.1900	-10.393%	118	1,538	-30.094%
2026-02-18	3.8200	4.1000	3.5600	3.5600	-8.718%	37	1,514	-37.360%
2026-02-17	4.4000	4.4000	3.9000	3.9000	-17.548%	19	1,490	-42.821%
2026-02-13	4.6000	5.0000	3.9000	4.7300	+89.960%	557	1,603	-52.854%
2026-02-12	2.7900	2.7900	2.4900	2.4900	-13.841%	4	1,603	-10.442%
2026-02-11	3.1000	3.1000	2.8900	2.8900	-7.668%	4	1,599	-22.837%
2026-02-10	3.1000	3.1300	3.1000	3.1300	+6.102%	16	1,598	-28.754%
2026-02-09	2.8900	3.1000	2.8900	2.9500	+0.683%	10	1,588	-24.407%
2026-02-06	2.5600	2.9300	2.5600	2.9300	+24.153%	210	1,582	-23.891%
2026-02-05	2.4300	2.4400	2.3600	2.3600	-12.593%	1,007	1,432	-5.508%
2026-02-04	2.5000	2.7000	2.5000	2.7000	+8.000%	199	431	-17.407%
2026-02-03	2.6000	2.6100	2.5000	2.5000	-4.215%	11	265	-10.800%
2026-02-02	2.7300	2.8500	2.6100	2.6100	-8.421%	57	262	-14.559%
2026-01-30	2.8600	3.0100	2.6700	2.8500	-5.000%	63	296	-21.754%
2026-01-29	3.1500	3.3000	2.9000	3.0000	-3.226%	47	292	-25.667%
2026-01-28	3.2000	3.2000	3.1000	3.1000	+0.649%	16	275	-28.065%
2026-01-27	3.2000	3.2000	3.0500	3.0800	-10.983%	413	272	-27.597%
2026-01-26	3.5000	3.5000	3.4500	3.4600	-1.143%	150	569	-35.549%
2026-01-23	3.6100	3.6100	3.5000	3.5000	-17.647%	85	419	-36.286%
2026-01-22	4.1500	4.2500	4.1500	4.2500	+10.966%	50	372	-47.529%
2026-01-21	3.8300	3.8300	3.8300	3.8300	+2.406%	3	338	-41.775%
2026-01-20	3.8500	4.0100	3.6500	3.7400	-12.000%	391	341	-40.374%
2026-01-16	4.2500	4.2500	4.2500	4.2500	-5.556%	1	76	-47.529%
2026-01-14	5.0000	5.0000	4.5000	4.5000	-29.688%	27	76	-50.444%
2026-01-06	6.4000	6.4000	6.4000	6.4000	-1.082%	3	55	-65.156%
2026-01-02	6.9000	6.9000	6.4700	6.4700	-15.645%	6	56	-65.533%
2025-12-23	7.6700	7.6700	7.6700	7.6700	-13.431%	3	52	-70.926%
2025-12-19	8.9900	8.9900	8.8600	8.8600	0.000%	49	49	-74.831%