Dark

RIVN20260918C21
RIVN Sep 18 2026 21.00 Call (RIVN260918C00021000)
option OPRA

EOD

Jul 23, 2026

0.6600-21.429%(-0.1800)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7800	0.7800	0.6000	0.6600	-21.429%	41	13,708	0.000%
2026-07-22	1.0300	1.0300	0.8400	0.8400	-17.647%	140	13,691	-21.429%
2026-07-21	0.9400	1.0200	0.9200	1.0200	+20.000%	52	13,689	-35.294%
2026-07-20	1.0300	1.0300	0.8500	0.8500	-14.141%	293	13,679	-22.353%
2026-07-17	0.7700	0.9900	0.7700	0.9900	+7.609%	1,292	13,758	-33.333%
2026-07-16	1.0500	1.0500	0.7900	0.9200	-20.000%	225	12,521	-28.261%
2026-07-15	1.1600	1.5300	1.1500	1.1500	+9.524%	465	12,418	-42.609%
2026-07-14	1.0400	1.0600	0.8500	1.0500	+7.143%	681	12,427	-37.143%
2026-07-13	1.0500	1.0500	0.9400	0.9800	-8.411%	242	12,420	-32.653%
2026-07-10	1.5100	1.6000	0.9800	1.0700	-25.175%	1,088	12,428	-38.318%
2026-07-09	1.3500	1.4400	1.2900	1.4300	+58.889%	1,554	13,370	-53.846%
2026-07-08	0.6000	0.9300	0.6000	0.9000	0.000%	685	12,113	-26.667%
2026-07-07	1.4800	1.4800	0.9000	0.9000	-62.810%	350	12,162	-26.667%
2026-07-06	2.0400	2.4200	2.0400	2.4200	+39.884%	192	11,983	-72.727%
2026-07-02	1.5000	2.4000	1.5000	1.7300	+55.856%	872	12,387	-61.850%
2026-07-01	1.1500	1.3000	1.0500	1.1100	-6.723%	287	12,387	-40.541%
2026-06-30	1.0500	1.1900	1.0500	1.1900	+14.423%	91	12,493	-44.538%
2026-06-29	0.8600	1.0900	0.8600	1.0400	+52.941%	899	12,441	-36.538%
2026-06-26	0.5200	0.6800	0.5200	0.6800	+36.000%	21	11,720	-2.941%
2026-06-25	0.4900	0.5000	0.4600	0.5000	+6.383%	40	11,716	+32.000%
2026-06-24	0.6500	0.6500	0.4700	0.4700	-18.966%	77	11,716	+40.426%
2026-06-23	0.6200	0.6500	0.5700	0.5800	-17.143%	92	11,740	+13.793%
2026-06-22	0.7400	0.7500	0.6700	0.7000	-26.316%	176	11,654	-5.714%
2026-06-18	0.8900	0.9700	0.8900	0.9500	-20.833%	27	11,536	-30.526%
2026-06-17	0.9000	1.2000	0.8600	1.2000	+33.333%	40	11,536	-45.000%
2026-06-16	0.9000	0.9000	0.8700	0.9000	-21.053%	20	11,536	-26.667%
2026-06-15	1.2000	1.2800	1.1100	1.1400	-3.390%	175	11,537	-42.105%
2026-06-12	0.8900	1.2000	0.8400	1.1800	+49.367%	47	11,537	-44.068%
2026-06-11	0.7700	0.8100	0.7700	0.7900	+19.697%	16	11,537	-16.456%
2026-06-10	0.8100	0.8100	0.6600	0.6600	-29.787%	144	11,536	0.000%
2026-06-09	1.2000	1.2000	0.8300	0.9400	-29.851%	613	11,486	-29.787%
2026-06-08	1.5300	1.6400	1.3400	1.3400	+11.667%	126	11,288	-50.746%
2026-06-05	1.9900	1.9900	1.1500	1.2000	-37.500%	46	11,224	-45.000%
2026-06-04	1.9000	2.1400	1.9000	1.9200	-4.478%	118	11,204	-65.625%
2026-06-03	1.5900	2.1300	1.5900	2.0100	+21.818%	1,744	11,233	-67.164%
2026-06-02	1.4600	1.8000	1.4600	1.6500	+3.125%	169	11,212	-60.000%
2026-06-01	1.2800	1.6300	1.1700	1.6000	+25.984%	116	11,236	-58.750%
2026-05-29	0.8500	1.4000	0.8100	1.2700	+54.878%	2,525	11,214	-48.031%
2026-05-28	0.8100	0.8500	0.8100	0.8200	+12.329%	109	9,716	-19.512%
2026-05-27	0.7500	0.7600	0.7300	0.7300	+4.286%	23	9,647	-9.589%
2026-05-26	0.7000	0.7000	0.7000	0.7000	+7.692%	40	9,631	-5.714%
2026-05-21	0.5800	0.7100	0.5800	0.6500	+14.035%	20	9,671	+1.538%
2026-05-20	0.4100	0.5700	0.4100	0.5700	+42.500%	86	9,671	+15.789%
2026-05-19	0.4000	0.4100	0.3700	0.4000	-2.439%	49	9,659	+65.000%
2026-05-18	0.5000	0.5000	0.4100	0.4100	-31.667%	160	9,659	+60.976%
2026-05-15	0.5100	0.6000	0.5100	0.6000	-14.286%	2	9,659	+10.000%
2026-05-14	0.6300	0.7300	0.6200	0.7000	+11.111%	12	9,786	-5.714%
2026-05-13	0.5000	0.6900	0.5000	0.6300	+31.250%	11	9,783	+4.762%
2026-05-12	0.5300	0.5300	0.4400	0.4800	-4.000%	29	9,783	+37.500%
2026-05-11	0.5300	0.5400	0.5000	0.5000	-9.091%	3	9,783	+32.000%
2026-05-08	0.4900	0.5500	0.4500	0.5500	0.000%	104	9,801	+20.000%
2026-05-07	0.5300	0.5800	0.5300	0.5500	-9.836%	173	9,881	+20.000%
2026-05-06	0.6900	0.6900	0.6000	0.6100	-16.438%	28	9,952	+8.197%
2026-05-05	0.7000	0.7300	0.7000	0.7300	+8.955%	2	9,941	-9.589%
2026-05-04	0.7500	0.7800	0.6500	0.6700	-14.103%	181	9,940	-1.493%
2026-05-01	0.9700	1.0200	0.7500	0.7800	-42.647%	150	9,895	-15.385%
2026-04-30	1.2300	1.4100	1.2300	1.3600	+13.333%	364	9,895	-51.471%
2026-04-29	1.2500	1.2500	1.2000	1.2000	-5.512%	16	9,654	-45.000%
2026-04-28	1.3600	1.3600	1.2500	1.2700	-18.590%	16	9,653	-48.031%
2026-04-27	1.6600	1.6600	1.5600	1.5600	+12.230%	6	9,654	-57.692%
2026-04-24	1.5000	1.5000	1.3900	1.3900	-15.758%	41	9,654	-52.518%
2026-04-23	2.0000	2.0000	1.5700	1.6500	-19.118%	5,931	9,654	-60.000%
2026-04-22	1.8100	2.2500	1.8100	2.0400	+12.707%	1,092	6,976	-67.647%
2026-04-21	1.6900	1.8300	1.6900	1.8100	+11.728%	14	6,040	-63.536%
2026-04-20	1.6400	1.6400	1.6000	1.6200	-14.286%	18	6,040	-59.259%
2026-04-17	1.8000	1.9600	1.8000	1.8900	+14.545%	11	6,031	-65.079%
2026-04-16	1.6200	1.6500	1.5000	1.6500	+10.000%	7	6,029	-60.000%
2026-04-15	1.3600	1.5000	1.3600	1.5000	+13.636%	12	6,026	-56.000%
2026-04-14	1.4900	1.5300	1.3200	1.3200	+0.763%	8	6,018	-50.000%
2026-04-13	1.1400	1.3100	1.1200	1.3100	+16.964%	15	6,018	-49.618%
2026-04-10	1.1300	1.2300	1.1200	1.1200	+1.818%	26	6,017	-41.071%
2026-04-09	1.0200	1.1000	0.8300	1.1000	+2.804%	28	6,021	-40.000%
2026-04-08	1.1000	1.1500	1.0300	1.0700	+9.184%	10	6,014	-38.318%
2026-04-07	0.9800	0.9800	0.9800	0.9800	-11.712%	3	6,011	-32.653%
2026-04-06	1.3000	1.3000	1.0900	1.1100	-5.932%	23	6,011	-40.541%
2026-04-02	1.1000	1.1800	1.1000	1.1800	+11.321%	10	6,010	-44.068%
2026-04-01	1.1400	1.1400	1.0600	1.0600	-4.505%	8	6,010	-37.736%
2026-03-31	1.0100	1.1500	1.0100	1.1100	+15.625%	3,896	6,005	-40.541%
2026-03-30	0.9600	0.9600	0.9600	0.9600	-15.789%	3	2,768	-31.250%
2026-03-27	1.2000	1.2000	1.1200	1.1400	-12.977%	39	2,768	-42.105%
2026-03-26	1.3800	1.3800	1.3100	1.3100	-12.667%	3	2,799	-49.618%
2026-03-23	1.5100	1.5100	1.5000	1.5000	+10.294%	31	2,796	-56.000%
2026-03-20	1.3900	1.3900	1.3600	1.3600	-13.924%	7	2,807	-51.471%
2026-03-19	1.7700	1.7700	1.5800	1.5800	+12.857%	21	2,801	-58.228%
2026-03-18	1.5000	1.5000	1.3500	1.4000	0.000%	4	2,802	-52.857%
2026-03-17	1.4000	1.4000	1.4000	1.4000	+13.821%	20	2,798	-52.857%
2026-03-13	1.2500	1.2500	1.2300	1.2300	-15.172%	10	2,778	-46.341%
2026-03-12	1.8200	1.8200	1.4500	1.4500	-33.790%	2	2,778	-54.483%
2026-03-10	2.2800	2.4000	2.1900	2.1900	+31.928%	8	2,778	-69.863%
2026-03-09	1.5000	1.6600	1.5000	1.6600	+3.750%	9	2,771	-60.241%
2026-03-06	1.5100	1.6000	1.4600	1.6000	+20.301%	42	2,762	-58.750%
2026-03-05	1.3300	1.3300	1.3300	1.3300	-1.481%	5	2,727	-50.376%
2026-03-04	1.4500	1.4500	1.3500	1.3500	-8.163%	71	2,722	-51.111%
2026-03-03	1.3800	1.4700	1.3800	1.4700	+3.521%	3	2,792	-55.102%
2026-03-02	1.4700	1.4700	1.4200	1.4200	+1.429%	37	2,792	-53.521%
2026-02-27	1.4400	1.4400	1.4000	1.4000	-12.500%	33	2,815	-52.857%
2026-02-26	1.6300	1.6300	1.6000	1.6000	+0.629%	67	2,839	-58.750%
2026-02-25	1.5900	1.5900	1.5900	1.5900	+10.417%	1	2,832	-58.491%
2026-02-23	1.5700	1.5700	1.3800	1.4400	-4.000%	13	2,832	-54.167%
2026-02-20	1.5700	1.5700	1.5000	1.5000	-40.000%	35	2,819	-56.000%
2026-02-17	2.5000	2.5000	2.5000	2.5000	-13.793%	20	2,794	-73.600%
2026-02-13	2.6000	3.1000	2.4000	2.9000	+98.630%	24	2,768	-77.241%
2026-02-12	1.4600	1.4600	1.4600	1.4600	-16.571%	4	2,768	-54.795%
2026-02-10	1.7500	1.7500	1.7500	1.7500	+15.132%	4	2,768	-62.286%
2026-02-06	1.5600	1.5600	1.5200	1.5200	+11.765%	4	2,768	-56.579%
2026-02-05	1.4000	1.4000	1.3600	1.3600	-9.333%	3	2,764	-51.471%
2026-02-04	1.4800	1.5000	1.4800	1.5000	-1.961%	3	2,764	-56.000%
2026-02-03	1.5000	1.5300	1.4800	1.5300	+4.795%	9	2,764	-56.863%
2026-02-02	1.5100	1.5500	1.4600	1.4600	-9.317%	23	2,770	-54.795%
2026-01-30	1.6100	1.6100	1.6100	1.6100	-9.040%	2	2,781	-59.006%
2026-01-29	1.7700	1.7700	1.7700	1.7700	-1.667%	10	2,781	-62.712%
2026-01-28	1.7700	1.8000	1.7600	1.8000	-26.531%	18	2,771	-63.333%
2026-01-22	2.4500	2.4500	2.4500	2.4500	+4.701%	5	2,755	-73.061%
2026-01-21	2.2600	2.3400	2.2600	2.3400	+6.364%	29	2,755	-71.795%
2026-01-20	2.2000	2.2000	2.2000	2.2000	-24.915%	1	2,728	-70.000%
2026-01-14	2.8600	2.9300	2.8000	2.9300	-20.811%	5	2,728	-77.474%
2026-01-13	3.7000	3.7000	3.7000	3.7000	+1.928%	1	2,728	-82.162%
2026-01-12	3.6300	3.6300	3.6300	3.6300	-8.101%	1	2,729	-81.818%
2026-01-09	3.9500	3.9500	3.9500	3.9500	-7.925%	2	2,729	-83.291%
2026-01-08	4.5000	4.8500	4.2900	4.2900	-5.714%	2,355	2,727	-84.615%
2026-01-07	4.4500	4.6000	4.2200	4.5500	+7.565%	628	891	-85.495%
2026-01-05	4.3400	4.3400	4.2300	4.2300	+0.955%	8	240	-84.397%
2025-12-31	4.1900	4.1900	4.1900	4.1900	-2.558%	19	240	-84.248%
2025-12-30	4.4000	4.4000	4.3000	4.3000	-14.851%	4	240	-84.651%
2025-12-29	5.0500	5.0500	5.0500	5.0500	-1.942%	1	241	-86.931%
2025-12-26	5.1000	5.1500	5.1000	5.1500	-5.850%	6	241	-87.184%
2025-12-24	5.4700	5.4700	5.4700	5.4700	-4.870%	1	235	-87.934%
2025-12-23	5.7500	5.7500	5.7500	5.7500	-7.556%	2	235	-88.522%
2025-12-22	6.4000	6.4000	6.2200	6.2200	-5.758%	24	209	-89.389%
2025-12-19	5.1400	6.6000	5.1400	6.6000	0.000%	225	209	-90.000%