Dark

RIVN20260918C19
RIVN Sep 18 2026 19.00 Call (RIVN260918C00019000)
option OPRA

EOD

Jul 23, 2026

1.03-19.531%(-0.25)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.1200	1.1200	1.0200	1.0300	-19.531%	55	4,706	0.000%
2026-07-22	1.6300	1.6300	1.2800	1.2800	-18.987%	59	4,732	-19.531%
2026-07-21	1.4000	1.5800	1.4000	1.5800	+15.328%	99	4,778	-34.810%
2026-07-20	1.6400	1.6600	1.3300	1.3700	-6.164%	60	4,837	-24.818%
2026-07-17	1.1800	1.5400	1.1800	1.4600	+17.742%	238	4,845	-29.452%
2026-07-16	1.6800	1.6800	1.2300	1.2400	-32.240%	39	4,804	-16.935%
2026-07-15	1.7300	2.2000	1.6800	1.8300	+15.823%	104	4,803	-43.716%
2026-07-14	1.4900	1.6700	1.3500	1.5800	+12.057%	380	4,809	-34.810%
2026-07-13	1.7900	1.7900	1.4100	1.4100	-17.544%	34	4,450	-26.950%
2026-07-10	2.2000	2.3000	1.7100	1.7100	-16.176%	47	4,436	-39.766%
2026-07-09	1.6800	2.1000	1.6800	2.0400	+48.905%	245	4,441	-49.510%
2026-07-08	1.0400	1.3700	1.0400	1.3700	+3.008%	115	4,415	-24.818%
2026-07-07	1.8900	2.0800	1.3100	1.3300	-59.327%	272	4,379	-22.556%
2026-07-06	2.4000	3.2700	2.3500	3.2700	+36.250%	217	4,396	-68.502%
2026-07-02	2.0300	3.2100	2.0000	2.4000	+45.455%	847	4,366	-57.083%
2026-07-01	1.7600	1.9100	1.6500	1.6500	-5.172%	20	4,366	-37.576%
2026-06-30	1.6800	1.7700	1.6300	1.7400	+12.258%	457	4,368	-40.805%
2026-06-29	1.1500	1.5600	1.1500	1.5500	+51.961%	187	4,169	-33.548%
2026-06-26	0.8100	1.0300	0.8100	1.0200	+29.114%	109	4,112	+0.980%
2026-06-25	0.7300	0.7900	0.7000	0.7900	+9.722%	53	4,146	+30.380%
2026-06-24	0.8700	0.9700	0.7200	0.7200	-18.182%	119	4,132	+43.056%
2026-06-23	0.8100	0.9900	0.8100	0.8800	-7.368%	397	4,116	+17.045%
2026-06-22	1.2800	1.2800	0.9400	0.9500	-32.143%	294	3,976	+8.421%
2026-06-18	1.3800	1.4400	1.3100	1.4000	-4.762%	316	3,802	-26.429%
2026-06-17	1.3300	1.6200	1.3300	1.4700	+17.600%	197	3,802	-29.932%
2026-06-16	1.5600	1.5600	1.2200	1.2500	-22.360%	69	3,802	-17.600%
2026-06-15	1.8100	1.8100	1.6100	1.6100	-6.395%	97	3,104	-36.025%
2026-06-12	1.2800	1.7400	1.2100	1.7200	+40.984%	2,210	3,104	-40.116%
2026-06-11	0.9900	1.2200	0.9200	1.2200	+20.792%	297	3,104	-15.574%
2026-06-10	1.2900	1.3500	1.0000	1.0100	-24.060%	59	2,872	+1.980%
2026-06-09	1.8500	1.8500	1.1700	1.3300	-29.630%	230	2,887	-22.556%
2026-06-08	2.1000	2.2500	1.8900	1.8900	+10.526%	357	2,971	-45.503%
2026-06-05	2.3200	2.3200	1.6300	1.7100	-35.227%	71	3,019	-39.766%
2026-06-04	2.5000	2.8500	2.4000	2.6400	-0.377%	270	3,021	-60.985%
2026-06-03	1.8700	2.8400	1.8300	2.6500	+22.685%	321	2,847	-61.132%
2026-06-02	2.1000	2.3900	1.9500	2.1600	+7.463%	424	2,806	-52.315%
2026-06-01	1.6200	2.1700	1.6200	2.0100	+24.074%	151	2,525	-48.756%
2026-05-29	1.1900	1.8800	1.1900	1.6200	+37.288%	799	2,519	-36.420%
2026-05-28	1.0800	1.2100	0.9900	1.1800	+12.381%	113	1,791	-12.712%
2026-05-27	1.0700	1.0900	1.0100	1.0500	+11.702%	49	1,739	-1.905%
2026-05-26	0.9100	1.0000	0.9100	0.9400	+4.444%	16	1,727	+9.574%
2026-05-22	0.9200	0.9500	0.9000	0.9000	-2.174%	24	1,725	+14.444%
2026-05-21	0.8000	0.9300	0.8000	0.9200	+27.778%	164	1,741	+11.957%
2026-05-20	0.5500	0.7300	0.5500	0.7200	+22.034%	23	1,741	+43.056%
2026-05-19	0.5000	0.5900	0.4900	0.5900	-6.349%	91	1,758	+74.576%
2026-05-18	0.6500	0.6800	0.5900	0.6300	-22.222%	656	1,758	+63.492%
2026-05-15	0.7900	0.8500	0.7300	0.8100	-17.347%	365	1,758	+27.160%
2026-05-14	0.8000	1.0300	0.8000	0.9800	+4.255%	162	1,535	+5.102%
2026-05-13	0.9300	0.9400	0.9000	0.9400	+40.299%	113	1,320	+9.574%
2026-05-12	0.7200	0.7200	0.6600	0.6700	-16.250%	14	1,320	+53.731%
2026-05-11	0.8000	0.8600	0.7700	0.8000	-3.614%	200	1,320	+28.750%
2026-05-08	0.8200	0.8400	0.7900	0.8300	+2.469%	133	1,155	+24.096%
2026-05-07	0.7700	0.8900	0.7700	0.8100	-10.989%	114	1,054	+27.160%
2026-05-06	0.9600	0.9700	0.8600	0.9100	-5.208%	168	1,052	+13.187%
2026-05-05	1.0100	1.0800	0.9500	0.9600	-3.030%	108	1,032	+7.292%
2026-05-04	1.0000	1.0300	0.9300	0.9900	-14.655%	92	1,005	+4.040%
2026-05-01	1.5000	1.5000	1.0900	1.1600	-38.298%	148	884	-11.207%
2026-04-30	1.6800	1.8800	1.6700	1.8800	+11.243%	59	884	-45.213%
2026-04-29	1.7200	1.7200	1.6700	1.6900	-3.429%	57	858	-39.053%
2026-04-28	1.8600	1.8900	1.7400	1.7500	-15.865%	54	846	-41.143%
2026-04-27	2.0600	2.0900	2.0000	2.0800	+6.122%	18	848	-50.481%
2026-04-24	2.1000	2.1000	1.8600	1.9600	-11.712%	100	848	-47.449%
2026-04-23	2.7700	2.7700	2.1800	2.2200	-18.681%	75	828	-53.604%
2026-04-22	2.5000	2.8800	2.3900	2.7300	+13.750%	104	788	-62.271%
2026-04-21	2.3400	2.5100	2.2700	2.4000	+7.623%	69	772	-57.083%
2026-04-20	2.2000	2.2300	2.1300	2.2300	-2.620%	15	726	-53.812%
2026-04-17	2.4000	2.5800	2.2900	2.2900	-1.293%	15	722	-55.022%
2026-04-16	2.0800	2.3200	2.0800	2.3200	+16.000%	62	720	-55.603%
2026-04-15	1.9400	2.0000	1.8800	2.0000	+11.111%	11	664	-48.500%
2026-04-14	1.8200	1.8200	1.8000	1.8000	+1.124%	6	657	-42.778%
2026-04-13	1.6800	1.8100	1.6800	1.7800	+15.584%	71	657	-42.135%
2026-04-10	1.7300	1.7300	1.5400	1.5400	+13.235%	74	639	-33.117%
2026-04-09	1.3600	1.3600	1.3600	1.3600	-4.225%	1	633	-24.265%
2026-04-08	1.5500	1.5500	1.3700	1.4200	+0.709%	329	633	-27.465%
2026-04-07	1.5000	1.5100	1.3000	1.4100	-10.759%	379	629	-26.950%
2026-04-06	1.5000	1.6100	1.4700	1.5800	-4.819%	374	624	-34.810%
2026-04-02	1.4400	1.7600	1.4400	1.6600	+4.403%	506	599	-37.952%
2026-04-01	1.6100	1.6700	1.4200	1.5900	+1.923%	412	599	-35.220%
2026-03-31	1.3800	1.6200	1.3800	1.5600	+19.084%	359	589	-33.974%
2026-03-30	1.3800	1.3800	1.3100	1.3100	-19.632%	116	574	-21.374%
2026-03-27	1.4900	1.6500	1.4800	1.6300	-4.678%	247	498	-36.810%
2026-03-26	1.7100	1.7100	1.7100	1.7100	-10.000%	2	479	-39.766%
2026-03-25	2.0000	2.0000	1.9000	1.9000	+2.703%	12	477	-45.789%
2026-03-24	2.0200	2.0200	1.8500	1.8500	-7.035%	46	465	-44.324%
2026-03-23	2.0700	2.0700	1.9000	1.9900	+17.059%	14	443	-48.241%
2026-03-20	1.9000	1.9000	1.6600	1.7000	-19.048%	6	435	-39.412%
2026-03-19	2.5000	2.7500	1.9700	2.1000	+14.754%	16	433	-50.952%
2026-03-18	2.0000	2.0000	1.8100	1.8300	-5.181%	8	425	-43.716%
2026-03-17	1.8000	1.9900	1.8000	1.9300	+8.427%	17	418	-46.632%
2026-03-16	1.7400	1.7800	1.6900	1.7800	+1.714%	15	417	-42.135%
2026-03-13	1.6600	1.8800	1.6600	1.7500	-30.556%	17	411	-41.143%
2026-03-11	2.5200	2.5200	2.5200	2.5200	-4.183%	76	398	-59.127%
2026-03-10	2.8000	2.9000	2.6300	2.6300	+21.759%	40	398	-60.837%
2026-03-09	2.1600	2.1600	2.1600	2.1600	+16.757%	3	362	-52.315%
2026-03-06	1.8900	1.8900	1.8500	1.8500	+1.648%	2	359	-44.324%
2026-03-05	1.7800	1.8200	1.7800	1.8200	+4.000%	3	358	-43.407%
2026-03-04	1.8600	1.8700	1.7500	1.7500	-9.794%	64	355	-41.143%
2026-03-03	1.7900	1.9600	1.7900	1.9400	+2.105%	37	298	-46.907%
2026-03-02	1.8400	1.9000	1.8000	1.9000	+5.556%	66	297	-45.789%
2026-02-27	1.8600	1.8600	1.8000	1.8000	-5.263%	36	277	-42.778%
2026-02-26	2.0700	2.0700	1.9000	1.9000	-3.061%	21	311	-45.789%
2026-02-25	2.1000	2.1000	1.9600	1.9600	-2.000%	5	303	-47.449%
2026-02-24	1.9800	2.0000	1.9500	2.0000	+8.696%	33	303	-48.500%
2026-02-23	1.8400	1.8400	1.8400	1.8400	-7.538%	1	290	-44.022%
2026-02-20	2.0100	2.0600	1.9700	1.9900	-4.785%	89	290	-48.241%
2026-02-19	2.0500	2.0900	2.0400	2.0900	-25.357%	27	214	-50.718%
2026-02-17	3.0000	3.0000	2.7600	2.8000	-20.000%	3	188	-63.214%
2026-02-13	3.1500	3.8000	2.9500	3.5000	+98.864%	87	140	-70.571%
2026-02-12	1.7600	1.7600	1.7600	1.7600	-21.076%	20	140	-41.477%
2026-02-10	2.3200	2.3200	2.2300	2.2300	+5.687%	4	120	-53.812%
2026-02-06	2.0800	2.1100	2.0800	2.1100	+24.118%	8	119	-51.185%
2026-02-05	1.7000	1.7000	1.7000	1.7000	-6.077%	2	117	-39.412%
2026-02-03	1.8100	1.8100	1.8100	1.8100	+5.848%	2	116	-43.094%
2026-02-02	1.7100	1.7100	1.7100	1.7100	-8.556%	15	116	-39.766%
2026-01-30	2.1500	2.1500	1.8700	1.8700	-10.952%	9	101	-44.920%
2026-01-29	2.1000	2.1000	2.1000	2.1000	-3.226%	3	105	-50.952%
2026-01-28	2.1800	2.1800	2.1700	2.1700	-6.466%	10	104	-52.535%
2026-01-27	2.3200	2.3200	2.3200	2.3200	-5.306%	4	104	-55.603%
2026-01-26	2.4500	2.4500	2.4500	2.4500	-5.405%	7	108	-57.959%
2026-01-23	2.6500	2.6500	2.5900	2.5900	-12.203%	3	108	-60.232%
2026-01-22	2.9500	2.9500	2.9500	2.9500	+2.431%	4	107	-65.085%
2026-01-21	2.7200	2.8800	2.7000	2.8800	+7.063%	10	103	-64.236%
2026-01-20	2.6400	2.6900	2.6400	2.6900	-23.143%	16	103	-61.710%
2026-01-15	3.5000	3.5000	3.5000	3.5000	+1.744%	1	93	-70.571%
2026-01-14	3.7000	3.7000	3.3900	3.4400	-21.818%	315	93	-70.058%
2026-01-13	4.3700	4.4000	4.3700	4.4000	-4.348%	2	338	-76.591%
2026-01-12	4.6000	4.6000	4.5800	4.6000	-5.350%	67	338	-77.609%
2026-01-09	4.7000	4.8600	4.7000	4.8600	-7.429%	250	294	-78.807%
2026-01-07	5.1900	5.3200	5.1900	5.2500	+1.942%	40	49	-80.381%
2026-01-05	5.0500	5.1500	5.0500	5.1500	+1.980%	5	32	-80.000%
2026-01-02	5.0500	5.0500	5.0500	5.0500	+1.000%	1	32	-79.604%
2025-12-30	5.0000	5.2000	4.9000	5.0000	-32.796%	23	31	-79.400%
2025-12-19	6.5000	7.4400	6.5000	7.4400	0.000%	12	11	-86.156%