Dark

RIVN20260918C18
RIVN Sep 18 2026 18.00 Call (RIVN260918C00018000)
option OPRA

EOD

Jul 23, 2026

1.31-20.606%(-0.34)1,089

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.5000	1.5200	1.3000	1.3100	-20.606%	1,089	16,650	0.000%
2026-07-22	2.0300	2.0500	1.6000	1.6500	-16.244%	222	16,697	-20.606%
2026-07-21	1.8800	1.9900	1.8500	1.9700	+13.873%	194	16,744	-33.503%
2026-07-20	1.9100	2.0800	1.7100	1.7300	-4.420%	137	16,787	-24.277%
2026-07-17	1.4800	1.8700	1.4800	1.8100	+16.026%	750	16,818	-27.624%
2026-07-16	1.9200	1.9200	1.4500	1.5600	-32.174%	2,539	16,674	-16.026%
2026-07-15	2.0700	2.5200	2.0600	2.3000	+25.683%	10,615	17,562	-43.043%
2026-07-14	2.0400	2.0400	1.5900	1.8300	+2.235%	75	18,175	-28.415%
2026-07-13	1.9700	2.1900	1.7900	1.7900	-11.823%	411	18,161	-26.816%
2026-07-10	2.8500	2.8500	2.0300	2.0300	-17.480%	211	18,249	-35.468%
2026-07-09	1.5600	2.5000	1.5600	2.4600	+41.379%	342	18,337	-46.748%
2026-07-08	1.3900	1.7400	1.1200	1.7400	+10.828%	2,740	18,363	-24.713%
2026-07-07	2.3400	2.5000	1.5700	1.5700	-58.684%	685	17,561	-16.561%
2026-07-06	2.7400	3.8000	2.7400	3.8000	+33.333%	166	17,536	-65.526%
2026-07-02	2.3800	3.7600	2.3800	2.8500	+43.939%	1,040	17,696	-54.035%
2026-07-01	2.0200	2.3200	1.9800	1.9800	-5.714%	491	17,696	-33.838%
2026-06-30	1.9000	2.1500	1.8000	2.1000	+9.375%	607	17,735	-37.619%
2026-06-29	1.4500	1.9200	1.4200	1.9200	+42.222%	722	17,765	-31.771%
2026-06-26	1.0100	1.3500	1.0100	1.3500	+35.000%	441	18,045	-2.963%
2026-06-25	0.9100	1.0000	0.8600	1.0000	+6.383%	307	17,982	+31.000%
2026-06-24	1.0700	1.2000	0.8900	0.9400	-11.321%	452	17,955	+39.362%
2026-06-23	1.2000	1.2200	1.0600	1.0600	-7.826%	576	17,925	+23.585%
2026-06-22	1.6500	1.6500	1.1500	1.1500	-36.111%	3,439	17,697	+13.913%
2026-06-18	1.8600	1.8600	1.5800	1.8000	+5.882%	196	18,760	-27.222%
2026-06-17	1.5900	2.0200	1.5900	1.7000	+9.677%	285	18,760	-22.941%
2026-06-16	1.9000	1.9000	1.4700	1.5500	-16.667%	376	18,760	-15.484%
2026-06-15	2.1000	2.3000	1.8600	1.8600	-8.824%	875	17,274	-29.570%
2026-06-12	1.5900	2.0400	1.4500	2.0400	+38.776%	2,708	17,274	-35.784%
2026-06-11	1.2000	1.4800	1.1400	1.4700	+22.500%	230	17,274	-10.884%
2026-06-10	1.5900	1.6600	1.2000	1.2000	-26.380%	1,523	17,146	+9.167%
2026-06-09	2.1000	2.1000	1.4000	1.6300	-25.909%	3,736	16,597	-19.632%
2026-06-08	2.0500	2.6400	1.9700	2.2000	+11.111%	276	17,262	-40.455%
2026-06-05	2.9100	2.9100	1.9000	1.9800	-33.333%	491	17,193	-33.838%
2026-06-04	2.8300	3.3000	2.8300	2.9700	-4.808%	468	17,095	-55.892%
2026-06-03	2.5400	3.2500	2.4200	3.1200	+24.800%	1,043	17,191	-58.013%
2026-06-02	2.4900	2.7500	2.2000	2.5000	+6.838%	791	17,282	-47.600%
2026-06-01	1.9000	2.5500	1.9000	2.3400	+20.619%	621	17,345	-44.017%
2026-05-29	1.4200	2.1800	1.3500	1.9400	+38.571%	649	17,217	-32.474%
2026-05-28	1.1700	1.4500	1.1500	1.4000	+15.702%	471	17,334	-6.429%
2026-05-27	1.1200	1.2800	1.1200	1.2100	+8.036%	122	17,272	+8.264%
2026-05-26	1.0900	1.2500	1.0900	1.1200	+7.692%	391	17,260	+16.964%
2026-05-22	1.1100	1.1200	1.0300	1.0400	-4.587%	170	17,285	+25.962%
2026-05-21	0.9400	1.1600	0.9400	1.0900	+17.204%	413	17,264	+20.183%
2026-05-20	0.7100	0.9400	0.6400	0.9300	+32.857%	689	17,264	+40.860%
2026-05-19	0.6800	0.7100	0.6400	0.7000	-9.091%	322	17,111	+87.143%
2026-05-18	0.8900	0.8900	0.7100	0.7700	-20.619%	502	17,111	+70.130%
2026-05-15	0.9500	1.0500	0.9300	0.9700	-17.094%	355	17,111	+35.052%
2026-05-14	1.1000	1.2700	1.0400	1.1700	+6.364%	1,351	17,031	+11.966%
2026-05-13	0.9500	1.1600	0.9200	1.1000	+18.280%	2,777	16,272	+19.091%
2026-05-12	0.9500	0.9900	0.8000	0.9300	-3.125%	584	16,272	+40.860%
2026-05-11	1.0200	1.0500	0.9600	0.9600	-6.796%	552	16,272	+36.458%
2026-05-08	0.9500	1.0500	0.8700	1.0300	+5.102%	281	16,412	+27.184%
2026-05-07	1.2100	1.2100	0.9700	0.9800	-11.712%	797	16,263	+33.673%
2026-05-06	1.2200	1.2200	1.0800	1.1100	-3.478%	4,466	15,785	+18.018%
2026-05-05	1.2000	1.4100	1.1500	1.1500	-3.361%	66	12,515	+13.913%
2026-05-04	1.3500	1.3500	1.1300	1.1900	-9.160%	337	12,505	+10.084%
2026-05-01	1.7800	1.7800	1.3100	1.3100	-40.455%	561	12,276	0.000%
2026-04-30	2.1200	2.2700	1.9300	2.2000	+8.374%	4,398	12,276	-40.455%
2026-04-29	2.0400	2.0400	1.9200	2.0300	-2.404%	1,835	8,354	-35.468%
2026-04-28	2.2500	2.2500	2.0400	2.0800	-14.403%	42	7,326	-37.019%
2026-04-27	2.3500	2.5300	2.3500	2.4300	+8.969%	6,046	7,290	-46.091%
2026-04-24	2.4400	2.4400	2.1700	2.2300	-10.800%	93	1,786	-41.256%
2026-04-23	2.9500	3.0000	2.4500	2.5000	-20.635%	349	1,721	-47.600%
2026-04-22	2.7800	3.2700	2.7800	3.1500	+19.772%	166	1,890	-58.413%
2026-04-21	2.6700	2.8300	2.6000	2.6300	+2.335%	28	1,897	-50.190%
2026-04-20	2.4900	2.5700	2.4900	2.5700	-3.745%	36	1,890	-49.027%
2026-04-17	2.7100	3.0500	2.6300	2.6700	+3.891%	121	1,895	-50.936%
2026-04-16	2.5000	2.6700	2.3200	2.5700	+7.983%	115	1,926	-49.027%
2026-04-15	2.1300	2.3800	2.1000	2.3800	+13.333%	307	1,917	-44.958%
2026-04-14	2.3500	2.3500	2.0400	2.1000	+0.478%	76	1,659	-37.619%
2026-04-13	1.7500	2.1200	1.7500	2.0900	+16.760%	98	1,670	-37.321%
2026-04-10	1.8500	2.0200	1.7800	1.7900	0.000%	69	1,592	-26.816%
2026-04-09	1.7800	1.8200	1.6900	1.7900	+2.286%	11	1,602	-26.816%
2026-04-08	1.7300	1.7500	1.7200	1.7500	+8.025%	5	1,606	-25.143%
2026-04-07	1.6600	1.6600	1.5500	1.6200	-12.903%	10	1,608	-19.136%
2026-04-06	1.8500	1.8700	1.7500	1.8600	-4.615%	55	1,604	-29.570%
2026-04-02	1.7500	1.9500	1.7500	1.9500	+12.717%	33	1,589	-32.821%
2026-04-01	2.1900	2.1900	1.7000	1.7300	-5.978%	31	1,589	-24.277%
2026-03-31	1.6400	1.8400	1.6400	1.8400	+17.949%	10	1,590	-28.804%
2026-03-30	1.7300	1.7600	1.5600	1.5600	-13.812%	124	1,650	-16.026%
2026-03-27	1.8200	1.8600	1.7500	1.8100	-9.500%	69	1,609	-27.624%
2026-03-26	2.1000	2.1800	1.9200	2.0000	-12.281%	150	1,665	-34.500%
2026-03-25	2.2500	2.2800	2.2000	2.2800	+6.047%	12	1,687	-42.544%
2026-03-24	2.2000	2.2100	2.0800	2.1500	-8.511%	21	1,695	-39.070%
2026-03-23	2.1000	2.4900	2.1000	2.3500	+23.684%	55	1,686	-44.255%
2026-03-20	2.0000	2.1200	1.8800	1.9000	-21.488%	192	1,685	-31.053%
2026-03-19	2.1500	3.0500	2.1500	2.4200	+14.692%	67	1,746	-45.868%
2026-03-18	2.1400	2.1400	2.1000	2.1100	-4.955%	6	1,723	-37.915%
2026-03-17	2.1800	2.3000	2.1800	2.2200	+11.000%	25	1,723	-40.991%
2026-03-16	2.1100	2.1100	2.0000	2.0000	+5.263%	24	1,714	-34.500%
2026-03-13	2.0700	2.1400	1.9000	1.9000	-12.844%	39	1,691	-31.053%
2026-03-12	2.7300	2.7300	2.1800	2.1800	-20.727%	94	1,672	-39.908%
2026-03-11	2.9900	2.9900	2.7500	2.7500	-3.509%	52	1,714	-52.364%
2026-03-10	2.8000	3.3500	2.8000	2.8500	+14.000%	243	1,703	-54.035%
2026-03-09	2.2500	2.5000	2.2500	2.5000	+10.619%	51	1,835	-47.600%
2026-03-06	2.0800	2.4000	2.0800	2.2600	+10.244%	26	1,814	-42.035%
2026-03-05	2.1000	2.1400	1.9500	2.0500	+1.485%	52	1,811	-36.098%
2026-03-04	2.1000	2.1600	1.9000	2.0200	-6.481%	233	1,766	-35.149%
2026-03-03	2.0300	2.3000	2.0000	2.1600	+0.465%	588	1,558	-39.352%
2026-03-02	2.1600	2.1700	2.1500	2.1500	-1.376%	47	974	-39.070%
2026-02-27	2.1500	2.2000	2.0500	2.1800	0.000%	51	948	-39.908%
2026-02-26	2.2900	2.3800	2.1800	2.1800	-2.679%	13	958	-39.908%
2026-02-25	2.3500	2.3500	2.2400	2.2400	-2.183%	17	954	-41.518%
2026-02-24	2.2300	2.2900	2.2300	2.2900	+8.531%	17	954	-42.795%
2026-02-23	2.3000	2.3000	2.0300	2.1100	-5.381%	35	950	-37.915%
2026-02-20	2.3100	2.3100	2.1700	2.2300	-5.106%	9	960	-41.256%
2026-02-19	2.4500	2.4700	2.2800	2.3500	-21.667%	56	958	-44.255%
2026-02-18	3.2000	3.2300	3.0000	3.0000	-2.597%	16	934	-56.333%
2026-02-17	3.5500	3.5500	3.0800	3.0800	-19.160%	66	923	-57.468%
2026-02-13	3.6500	4.1800	3.1500	3.8100	+92.424%	319	1,193	-65.617%
2026-02-12	2.1600	2.1600	1.9800	1.9800	-13.913%	76	1,193	-33.838%
2026-02-11	2.3000	2.3000	2.3000	2.3000	-7.631%	2	1,213	-43.043%
2026-02-10	2.5100	2.7600	2.4900	2.4900	+5.063%	16	1,213	-47.390%
2026-02-09	2.2500	2.3700	2.1300	2.3700	+18.500%	62	1,207	-44.726%
2026-02-06	2.0000	2.0000	2.0000	2.0000	+2.564%	1	1,215	-34.500%
2026-02-05	1.9500	1.9500	1.9500	1.9500	-1.515%	1	1,215	-32.821%
2026-02-04	2.0600	2.1100	1.9800	1.9800	+2.062%	18	1,214	-33.838%
2026-02-03	1.9800	1.9800	1.8200	1.9400	-5.825%	76	1,218	-32.474%
2026-02-02	2.2000	2.2000	2.0200	2.0600	-5.505%	123	1,230	-36.408%
2026-01-30	2.2300	2.2300	2.1800	2.1800	-10.656%	8	1,121	-39.908%
2026-01-29	2.4800	2.5100	2.4400	2.4400	-2.789%	29	1,127	-46.311%
2026-01-28	2.4000	2.5400	2.4000	2.5100	-1.181%	37	1,101	-47.809%
2026-01-27	2.5500	2.5600	2.5400	2.5400	-6.618%	70	1,104	-48.425%
2026-01-26	2.7500	2.7500	2.6800	2.7200	-1.805%	7	1,045	-51.838%
2026-01-23	2.9000	2.9000	2.7500	2.7700	-9.477%	100	1,040	-52.708%
2026-01-22	3.2700	3.3000	3.0600	3.0600	-1.290%	15	963	-57.190%
2026-01-21	3.1500	3.1600	3.1000	3.1000	+4.027%	64	949	-57.742%
2026-01-20	2.9400	3.0100	2.9400	2.9800	-10.241%	29	939	-56.040%
2026-01-16	3.5500	3.5500	3.2700	3.3200	-6.742%	38	896	-60.542%
2026-01-15	3.7500	3.7800	3.5300	3.5600	-6.316%	465	896	-63.202%
2026-01-14	3.9000	3.9000	3.7000	3.8000	-20.168%	369	1,165	-65.526%
2026-01-13	4.7900	4.7900	4.7600	4.7600	-4.800%	10	835	-72.479%
2026-01-12	5.0100	5.1000	5.0000	5.0000	-0.596%	24	825	-73.800%
2026-01-09	5.5000	5.5000	5.0000	5.0300	-8.545%	23	801	-73.956%
2026-01-08	5.6200	6.2400	5.5000	5.5000	-4.514%	56	782	-76.182%
2026-01-07	5.7900	6.0500	5.6800	5.7600	+6.667%	725	726	-77.257%
2026-01-06	5.4000	5.4000	5.4000	5.4000	-1.280%	20	43	-75.741%
2026-01-05	5.5100	5.5100	5.4700	5.4700	-12.620%	7	16	-76.051%
2026-01-02	6.2600	6.2600	6.2600	6.2600	+18.113%	1	16	-79.073%
2025-12-31	5.3000	5.3000	5.3000	5.3000	-1.852%	1	16	-75.283%
2025-12-30	5.8000	5.8000	5.4000	5.4000	-16.923%	2	16	-75.741%
2025-12-29	6.5000	6.5000	6.5000	6.5000	-0.154%	1	16	-79.846%
2025-12-26	6.5100	6.5100	6.5100	6.5100	-5.240%	6	15	-79.877%
2025-12-24	6.8700	6.8700	6.8700	6.8700	-11.125%	2	7	-80.932%
2025-12-19	6.1800	7.7300	6.1800	7.7300	0.000%	9	7	-83.053%