Dark

RIVN20260918C23
RIVN Sep 18 2026 23.00 Call (RIVN260918C00023000)
option OPRA

EOD

Jul 23, 2026

0.4000-27.273%(-0.1500)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4000	0.4200	0.4000	0.4000	-27.273%	24	5,193	0.000%
2026-07-22	0.5700	0.6100	0.5500	0.5500	-9.836%	13	5,215	-27.273%
2026-07-21	0.5900	0.6100	0.5000	0.6100	+10.909%	11	5,206	-34.426%
2026-07-20	0.6500	0.6500	0.5500	0.5500	+1.852%	33	5,201	-27.273%
2026-07-17	0.5300	0.5600	0.5300	0.5400	+3.846%	5	5,191	-25.926%
2026-07-16	0.6000	0.6000	0.5000	0.5200	-30.667%	184	5,192	-23.077%
2026-07-15	1.0300	1.0300	0.7500	0.7500	+31.579%	64	5,216	-46.667%
2026-07-14	0.6500	0.6500	0.5700	0.5700	-12.308%	3	5,219	-29.825%
2026-07-13	0.7000	0.7300	0.6500	0.6500	-26.136%	121	5,219	-38.462%
2026-07-10	1.0500	1.0500	0.8800	0.8800	-9.278%	12	5,228	-54.545%
2026-07-09	0.9500	0.9900	0.9100	0.9700	+61.667%	119	5,230	-58.763%
2026-07-08	0.5000	0.6000	0.5000	0.6000	+3.448%	20	5,226	-33.333%
2026-07-07	1.2500	1.2500	0.5800	0.5800	-63.522%	276	5,222	-31.034%
2026-07-06	1.2200	1.6600	1.2200	1.5900	+25.197%	233	5,255	-74.843%
2026-07-02	1.0000	1.7700	1.0000	1.2700	+54.878%	288	5,231	-68.504%
2026-07-01	0.8500	0.8500	0.8200	0.8200	+1.235%	2	5,231	-51.220%
2026-06-30	0.8000	0.8100	0.7200	0.8100	+65.306%	81	5,231	-50.617%
2026-06-29	0.4900	0.4900	0.4900	0.4900	+2.083%	2	5,171	-18.367%
2026-06-23	0.4100	0.4800	0.3900	0.4800	+6.667%	5	5,171	-16.667%
2026-06-22	0.5600	0.5600	0.4500	0.4500	-28.571%	6	5,172	-11.111%
2026-06-18	0.7000	0.7500	0.6300	0.6300	-8.696%	57	5,172	-36.508%
2026-06-17	0.6900	0.6900	0.6900	0.6900	+6.154%	1	5,172	-42.029%
2026-06-16	0.6500	0.6500	0.6500	0.6500	-17.722%	1	5,172	-38.462%
2026-06-15	0.8300	0.8500	0.7900	0.7900	-2.469%	9	5,169	-49.367%
2026-06-12	0.6900	0.8100	0.6900	0.8100	+47.273%	2	5,169	-50.617%
2026-06-11	0.5500	0.5500	0.5500	0.5500	+10.000%	10	5,169	-27.273%
2026-06-10	0.6000	0.6200	0.5000	0.5000	-32.432%	23	5,179	-20.000%
2026-06-09	0.7800	0.7800	0.6700	0.7400	-30.841%	53	5,173	-45.946%
2026-06-08	1.1100	1.2100	1.0700	1.0700	+22.989%	145	5,201	-62.617%
2026-06-05	1.2500	1.2500	0.8700	0.8700	-37.410%	36	5,186	-54.023%
2026-06-04	1.5100	1.6000	1.3900	1.3900	0.000%	25	5,186	-71.223%
2026-06-03	1.1800	1.6700	0.9700	1.3900	+12.097%	50	5,181	-71.223%
2026-06-02	1.2400	1.3000	1.2200	1.2400	+7.826%	79	5,138	-67.742%
2026-06-01	1.1000	1.2200	0.9700	1.1500	+43.750%	65	5,136	-65.217%
2026-05-29	0.8000	1.0400	0.8000	0.8000	+33.333%	112	5,124	-50.000%
2026-05-28	0.4500	0.6300	0.4500	0.6000	+9.091%	15	5,037	-33.333%
2026-05-27	0.5100	0.5500	0.5100	0.5500	+17.021%	14	5,030	-27.273%
2026-05-22	0.4700	0.4700	0.4700	0.4700	+4.444%	5	5,027	-14.894%
2026-05-21	0.4500	0.4500	0.4300	0.4500	+21.622%	91	5,023	-11.111%
2026-05-20	0.3000	0.3700	0.3000	0.3700	+42.308%	3	5,023	+8.108%
2026-05-19	0.2700	0.2700	0.2600	0.2600	-13.333%	107	4,965	+53.846%
2026-05-18	0.3500	0.3500	0.2700	0.3000	-25.000%	77	4,965	+33.333%
2026-05-15	0.3900	0.4000	0.3900	0.4000	-9.091%	32	4,965	0.000%
2026-05-13	0.4400	0.4400	0.4400	0.4400	+25.714%	1	4,985	-9.091%
2026-05-12	0.3600	0.3600	0.2900	0.3500	-12.500%	213	4,986	+14.286%
2026-05-11	0.3900	0.4100	0.3700	0.4000	-2.439%	411	4,986	0.000%
2026-05-08	0.3900	0.4100	0.3500	0.4100	0.000%	168	4,994	-2.439%
2026-05-07	0.3800	0.4100	0.3700	0.4100	-2.381%	62	4,890	-2.439%
2026-05-06	0.4500	0.4500	0.4100	0.4200	-10.638%	22	4,950	-4.762%
2026-05-05	0.4700	0.5300	0.4700	0.4700	-6.000%	16	4,940	-14.894%
2026-05-04	0.5500	0.5500	0.4500	0.5000	-10.714%	21	4,931	-20.000%
2026-05-01	0.7500	0.7500	0.5600	0.5600	-44.000%	16	4,924	-28.571%
2026-04-30	1.0100	1.0100	1.0000	1.0000	+8.696%	201	4,924	-60.000%
2026-04-29	0.9000	0.9300	0.8800	0.9200	0.000%	137	5,123	-56.522%
2026-04-28	1.0700	1.0700	0.9100	0.9200	-17.857%	19	5,199	-56.522%
2026-04-27	1.1500	1.1800	1.1200	1.1200	+9.804%	33	5,201	-64.286%
2026-04-24	1.2000	1.2000	1.0000	1.0200	-14.286%	15	5,202	-60.784%
2026-04-23	1.4500	1.4500	1.1700	1.1900	-26.087%	71	5,213	-66.387%
2026-04-22	1.4500	1.6900	1.3800	1.6100	+23.846%	53	5,218	-75.155%
2026-04-21	1.3500	1.4000	1.2600	1.3000	+8.333%	41	5,167	-69.231%
2026-04-20	1.2500	1.3000	1.1500	1.2000	-7.692%	31	5,167	-66.667%
2026-04-17	1.3000	1.5000	1.3000	1.3000	+3.175%	206	5,182	-69.231%
2026-04-16	1.1700	1.2900	1.1700	1.2600	+14.545%	9	5,017	-68.254%
2026-04-15	1.1000	1.1000	1.1000	1.1000	+15.789%	202	5,016	-63.636%
2026-04-14	1.1500	1.1500	0.9500	0.9500	-1.042%	89	4,918	-57.895%
2026-04-13	0.8700	0.9700	0.8000	0.9600	+14.286%	589	4,843	-58.333%
2026-04-10	0.8300	0.9000	0.8300	0.8400	+9.091%	40	4,293	-52.381%
2026-04-09	0.7500	0.7700	0.7500	0.7700	+4.054%	5	4,292	-48.052%
2026-04-08	0.8600	0.8900	0.7400	0.7400	+2.778%	13	4,292	-45.946%
2026-04-07	0.7500	0.7600	0.7000	0.7200	-15.294%	23	4,278	-44.444%
2026-04-06	0.8200	0.8500	0.8200	0.8500	+6.250%	5	4,285	-52.941%
2026-04-02	0.8000	0.8000	0.8000	0.8000	0.000%	1	4,280	-50.000%
2026-04-01	0.8000	0.8000	0.8000	0.8000	+8.108%	10	4,280	-50.000%
2026-03-30	0.8100	0.8100	0.7400	0.7400	-12.941%	74	4,275	-45.946%
2026-03-27	0.8500	0.8500	0.8500	0.8500	-10.526%	1	4,238	-52.941%
2026-03-26	1.0500	1.0500	0.9500	0.9500	-5.000%	110	4,238	-57.895%
2026-03-25	1.2000	1.2000	1.0000	1.0000	-10.714%	3	4,328	-60.000%
2026-03-24	1.0000	1.1500	1.0000	1.1200	-2.609%	24	4,328	-64.286%
2026-03-23	1.0000	1.1500	1.0000	1.1500	+10.577%	123	4,345	-65.217%
2026-03-20	0.8800	1.0400	0.8800	1.0400	-16.800%	2	4,231	-61.538%
2026-03-19	1.4200	1.4200	1.2500	1.2500	+16.822%	4	4,231	-68.000%
2026-03-17	1.0900	1.0900	1.0700	1.0700	+4.902%	6	4,230	-62.617%
2026-03-16	1.0200	1.0200	1.0200	1.0200	+7.368%	1	4,229	-60.784%
2026-03-13	1.0600	1.0700	0.9500	0.9500	-33.099%	9	4,228	-57.895%
2026-03-12	1.4200	1.4200	1.4200	1.4200	+2.899%	1	4,225	-71.831%
2026-03-11	1.5300	1.5300	1.3800	1.3800	-19.767%	5	4,224	-71.014%
2026-03-10	1.6000	1.7500	1.6000	1.7200	+35.433%	28	4,223	-76.744%
2026-03-09	1.2800	1.2800	1.2700	1.2700	+15.455%	5	4,218	-68.504%
2026-03-06	1.1000	1.1000	1.1000	1.1000	-6.780%	10	4,217	-63.636%
2026-03-03	1.1600	1.1800	1.1600	1.1800	-1.667%	8	4,207	-66.102%
2026-03-02	1.2000	1.2000	1.2000	1.2000	0.000%	7	4,199	-66.667%
2026-02-26	1.1900	1.3000	1.1900	1.2000	-0.826%	26	4,193	-66.667%
2026-02-25	1.3300	1.3300	1.2100	1.2100	-3.200%	4	4,187	-66.942%
2026-02-24	1.2300	1.2500	1.2300	1.2500	+11.607%	40	4,187	-68.000%
2026-02-23	1.1500	1.1500	1.1200	1.1200	-8.943%	3	4,186	-64.286%
2026-02-20	1.2600	1.2600	1.2300	1.2300	-1.600%	7	4,184	-67.480%
2026-02-19	1.3500	1.3500	1.2500	1.2500	-47.257%	2	4,186	-68.000%
2026-02-13	2.0000	2.5000	2.0000	2.3700	+99.160%	263	4,173	-83.122%
2026-02-12	1.1900	1.1900	1.1900	1.1900	-8.462%	4	4,173	-66.387%
2026-02-11	1.3000	1.3000	1.3000	1.3000	-0.763%	2	4,169	-69.231%
2026-02-06	1.3100	1.3100	1.3100	1.3100	+15.929%	7	4,169	-69.466%
2026-02-05	1.1300	1.1300	1.1300	1.1300	-5.042%	1	4,175	-64.602%
2026-02-04	1.1700	1.1900	1.1500	1.1900	+3.478%	16	4,175	-66.387%
2026-02-03	1.2900	1.2900	1.1400	1.1500	-16.058%	10	4,175	-65.217%
2026-01-30	1.3400	1.3700	1.3400	1.3700	-8.667%	5	4,175	-70.803%
2026-01-27	1.5000	1.5000	1.5000	1.5000	-6.250%	2	4,175	-73.333%
2026-01-23	1.6000	1.6000	1.6000	1.6000	-14.894%	1	4,175	-75.000%
2026-01-22	1.8800	1.8800	1.8800	1.8800	-1.053%	1	4,174	-78.723%
2026-01-21	1.8300	1.9000	1.8300	1.9000	-9.524%	29	4,174	-78.947%
2026-01-16	2.2200	2.2200	2.1000	2.1000	-6.250%	5	4,190	-80.952%
2026-01-15	2.3000	2.3000	2.2400	2.2400	-3.863%	116	4,190	-82.143%
2026-01-14	2.6100	2.6100	2.2000	2.3300	-23.607%	35	4,198	-82.833%
2026-01-13	3.1000	3.1000	3.0000	3.0500	-1.613%	4	4,202	-86.885%
2026-01-12	3.1000	3.1000	3.1000	3.1000	-4.615%	102	4,202	-87.097%
2026-01-09	3.4500	3.4500	3.2500	3.2500	-10.959%	9	4,142	-87.692%
2026-01-08	3.7800	4.1000	3.6500	3.6500	-3.947%	116	4,140	-89.041%
2026-01-07	3.3000	3.8300	3.3000	3.8000	+4.110%	16	4,125	-89.474%
2026-01-05	3.6500	3.6500	3.6500	3.6500	+4.286%	1	4,121	-89.041%
2026-01-02	3.5000	3.5000	3.5000	3.5000	-6.667%	1	4,121	-88.571%
2025-12-31	3.5400	3.7500	3.5400	3.7500	+1.902%	28	4,115	-89.333%
2025-12-30	3.6800	3.6800	3.6800	3.6800	-16.364%	1	4,115	-89.130%
2025-12-29	4.4000	4.4000	4.4000	4.4000	-4.348%	11	4,114	-90.909%
2025-12-26	4.4800	4.6000	4.4800	4.6000	+5.747%	37	4,104	-91.304%
2025-12-23	4.3500	4.3500	4.3500	4.3500	-15.534%	1	4,085	-90.805%
2025-12-22	5.5800	5.5800	5.1500	5.1500	-6.364%	4,068	4,085	-92.233%
2025-12-19	4.5300	5.7200	4.5300	5.5000	0.000%	72	69	-92.727%