Dark

RIVN20260918C24
RIVN Sep 18 2026 24.00 Call (RIVN260918C00024000)
option OPRA

EOD

Jul 23, 2026

0.3200-20.000%(-0.0800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4000	0.4000	0.3200	0.3200	-20.000%	5	7,766	0.000%
2026-07-22	0.5500	0.5500	0.4000	0.4000	-20.000%	13	7,764	-20.000%
2026-07-21	0.5000	0.5400	0.5000	0.5000	+6.383%	18	7,761	-36.000%
2026-07-20	0.5300	0.5300	0.4700	0.4700	0.000%	15	7,748	-31.915%
2026-07-17	0.4700	0.4700	0.4700	0.4700	+38.235%	1	7,746	-31.915%
2026-07-16	0.4500	0.4500	0.3400	0.3400	-53.425%	4	7,746	-5.882%
2026-07-15	0.8700	0.8700	0.7300	0.7300	+48.980%	2	7,749	-56.164%
2026-07-14	0.5200	0.5700	0.4900	0.4900	-47.312%	12	7,750	-34.694%
2026-07-10	0.7300	0.9300	0.7300	0.9300	+29.167%	4	7,749	-65.591%
2026-07-09	0.7200	0.7400	0.7200	0.7200	+50.000%	6	7,747	-55.556%
2026-07-08	0.4300	0.5100	0.4100	0.4800	-4.000%	32	7,747	-33.333%
2026-07-07	0.7900	0.8600	0.5000	0.5000	-65.986%	1,639	7,767	-36.000%
2026-07-06	1.0500	1.5000	1.0500	1.4700	+36.111%	2,395	7,877	-78.231%
2026-07-02	1.2700	1.5000	1.0800	1.0800	+61.194%	788	6,259	-70.370%
2026-06-30	0.6600	0.6900	0.6500	0.6700	+11.667%	21	6,259	-52.239%
2026-06-29	0.4700	0.6000	0.4700	0.6000	+36.364%	23	6,252	-46.667%
2026-06-26	0.4400	0.4400	0.4400	0.4400	+51.724%	1	6,252	-27.273%
2026-06-25	0.2900	0.2900	0.2900	0.2900	-3.333%	4	6,251	+10.345%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-25.000%	4	6,247	+6.667%
2026-06-23	0.3500	0.4000	0.3500	0.4000	-33.333%	4	6,249	-20.000%
2026-06-17	0.6000	0.6000	0.6000	0.6000	+17.647%	5	6,247	-46.667%
2026-06-16	0.4900	0.5100	0.4900	0.5100	-23.881%	111	6,247	-37.255%
2026-06-15	0.6800	0.6800	0.6500	0.6700	-8.219%	8	6,143	-52.239%
2026-06-12	0.7600	0.7600	0.7300	0.7300	+35.185%	80	6,143	-56.164%
2026-06-11	0.4900	0.5400	0.4900	0.5400	+22.727%	106	6,143	-40.741%
2026-06-10	0.4600	0.4600	0.4400	0.4400	-21.429%	3	6,105	-27.273%
2026-06-09	0.7000	0.7000	0.5600	0.5600	-35.632%	39	6,107	-42.857%
2026-06-08	1.0100	1.0500	0.8700	0.8700	-27.500%	145	6,107	-63.218%
2026-06-05	1.2000	1.2000	1.2000	1.2000	-13.043%	5	6,082	-73.333%
2026-06-04	1.2000	1.3800	1.2000	1.3800	+2.222%	903	6,077	-76.812%
2026-06-03	1.1100	1.4000	1.0600	1.3500	+22.727%	129	6,077	-76.296%
2026-06-02	0.7400	1.1000	0.7400	1.1000	+8.911%	149	6,142	-70.909%
2026-06-01	0.8700	1.0800	0.8700	1.0100	+14.773%	161	6,086	-68.317%
2026-05-29	0.6100	0.8800	0.6100	0.8800	+76.000%	107	5,951	-63.636%
2026-05-28	0.3800	0.5500	0.3800	0.5000	+8.696%	16	5,965	-36.000%
2026-05-22	0.4600	0.4600	0.4600	0.4600	+15.000%	1	5,968	-30.435%
2026-05-21	0.3900	0.4000	0.3900	0.4000	+37.931%	11	5,967	-20.000%
2026-05-20	0.2500	0.2900	0.2500	0.2900	+31.818%	7	5,967	+10.345%
2026-05-19	0.2200	0.2200	0.2200	0.2200	-12.000%	7	5,967	+45.455%
2026-05-18	0.2700	0.2700	0.2500	0.2500	-21.875%	2,422	5,967	+28.000%
2026-05-15	0.3500	0.3600	0.3200	0.3200	-13.514%	11	5,967	0.000%
2026-05-13	0.3100	0.3700	0.3100	0.3700	+19.355%	224	4,318	-13.514%
2026-05-12	0.3100	0.3100	0.2300	0.3100	-13.889%	58	4,187	+3.226%
2026-05-11	0.3300	0.3600	0.3100	0.3600	+9.091%	8	4,187	-11.111%
2026-05-08	0.2900	0.3300	0.2900	0.3300	0.000%	11	4,184	-3.030%
2026-05-07	0.3300	0.3300	0.3300	0.3300	-8.333%	1	4,184	-3.030%
2026-05-06	0.3500	0.3600	0.3500	0.3600	-10.000%	15	4,184	-11.111%
2026-05-05	0.3900	0.4000	0.3900	0.4000	0.000%	4	4,196	-20.000%
2026-05-04	0.4500	0.4500	0.3500	0.4000	-24.528%	14	4,195	-20.000%
2026-05-01	0.6000	0.6000	0.5300	0.5300	-39.080%	28	4,204	-39.623%
2026-04-30	0.8700	0.8700	0.8700	0.8700	+8.750%	6	4,204	-63.218%
2026-04-29	0.7900	0.8000	0.7900	0.8000	+1.266%	10	4,207	-60.000%
2026-04-28	0.9300	0.9300	0.7800	0.7900	-18.557%	5	4,198	-59.494%
2026-04-27	1.0100	1.0100	0.9700	0.9700	+11.494%	16	4,198	-67.010%
2026-04-24	0.9000	0.9000	0.8700	0.8700	-28.689%	11	4,198	-63.218%
2026-04-23	1.3900	1.3900	1.2200	1.2200	-13.475%	9	4,203	-73.770%
2026-04-22	1.2000	1.4100	1.1600	1.4100	+22.609%	19	4,194	-77.305%
2026-04-21	1.1900	1.2600	1.1000	1.1500	+12.745%	137	4,253	-72.174%
2026-04-20	1.0500	1.0900	1.0200	1.0200	-18.400%	4	4,253	-68.627%
2026-04-17	1.1600	1.3500	1.1600	1.2500	+17.925%	19	4,252	-74.400%
2026-04-16	1.0100	1.1600	1.0100	1.0600	+4.950%	32	4,247	-69.811%
2026-04-15	0.9400	1.0100	0.9400	1.0100	+16.092%	21	4,226	-68.317%
2026-04-14	0.8600	0.8700	0.8500	0.8700	+6.098%	5	4,217	-63.218%
2026-04-13	0.7000	0.8200	0.7000	0.8200	+13.889%	9	4,217	-60.976%
2026-04-10	0.7400	0.7500	0.7000	0.7200	+2.857%	1,013	4,228	-55.556%
2026-04-09	0.6400	0.7000	0.6400	0.7000	+12.903%	14	3,537	-54.286%
2026-04-08	0.7500	0.7700	0.6200	0.6200	+3.333%	9	3,539	-48.387%
2026-04-07	0.6300	0.6400	0.6000	0.6000	-17.808%	4	3,533	-46.667%
2026-04-06	0.8200	0.8200	0.7100	0.7300	-1.351%	9	3,536	-56.164%
2026-04-01	0.7400	0.7400	0.7400	0.7400	+15.625%	7	3,531	-56.757%
2026-03-30	0.6700	0.6700	0.5900	0.6400	-23.810%	36	3,524	-50.000%
2026-03-26	0.8400	0.8400	0.8400	0.8400	-20.000%	200	3,519	-61.905%
2026-03-25	1.0500	1.0500	1.0500	1.0500	+19.318%	5	3,519	-69.524%
2026-03-24	0.8800	0.8800	0.8800	0.8800	-9.278%	1	3,519	-63.636%
2026-03-23	0.8200	0.9700	0.8200	0.9700	-16.379%	215	3,520	-67.010%
2026-03-19	1.2200	1.2200	1.1000	1.1600	+27.473%	37	3,305	-72.414%
2026-03-17	0.9100	0.9100	0.9100	0.9100	-18.018%	2	3,293	-64.835%
2026-03-12	1.2700	1.2700	1.1100	1.1100	-24.490%	7	3,293	-71.171%
2026-03-10	1.3300	1.5900	1.1400	1.4700	+31.250%	22	3,293	-78.231%
2026-03-09	1.1200	1.1200	1.1200	1.1200	+12.000%	1	3,285	-71.429%
2026-03-05	0.8800	1.0000	0.8800	1.0000	0.000%	3	3,284	-68.000%
2026-03-04	1.0000	1.0000	1.0000	1.0000	-1.961%	4	3,283	-68.000%
2026-03-02	1.0200	1.0200	1.0200	1.0200	-3.774%	2	3,279	-68.627%
2026-02-27	1.0600	1.0600	1.0600	1.0600	+3.922%	10	3,277	-69.811%
2026-02-25	1.0200	1.0200	1.0200	1.0200	-2.857%	1	3,271	-68.627%
2026-02-24	1.1000	1.1000	1.0500	1.0500	-17.323%	11	3,271	-69.524%
2026-02-19	1.1500	1.2700	1.1100	1.2700	-9.286%	17	3,265	-74.803%
2026-02-18	1.6700	1.6700	1.4000	1.4000	-24.324%	13	3,258	-77.143%
2026-02-17	1.9600	1.9600	1.8500	1.8500	-15.525%	3	3,264	-82.703%
2026-02-13	2.1200	2.3000	1.7200	2.1900	+112.621%	148	3,159	-85.388%
2026-02-12	1.0300	1.0300	1.0300	1.0300	-23.134%	1	3,159	-68.932%
2026-02-10	1.4000	1.4100	1.3200	1.3400	+17.544%	31	3,160	-76.119%
2026-02-04	1.1400	1.1400	1.1400	1.1400	+8.571%	1	3,143	-71.930%
2026-02-02	1.0600	1.0600	1.0500	1.0500	-4.545%	6	3,142	-69.524%
2026-01-30	1.1000	1.1000	1.1000	1.1000	-12.000%	25	3,138	-70.909%
2026-01-27	1.3100	1.3100	1.2500	1.2500	-24.242%	3	3,114	-74.400%
2026-01-21	1.6200	1.6500	1.6200	1.6500	0.000%	7	3,114	-80.606%
2026-01-20	1.6500	1.6500	1.5500	1.6500	-22.535%	11	3,113	-80.606%
2026-01-15	2.1300	2.1300	2.1300	2.1300	-26.552%	1	3,108	-84.977%
2026-01-13	2.9000	2.9000	2.9000	2.9000	-3.333%	9	3,107	-88.966%
2026-01-12	3.0000	3.0000	3.0000	3.0000	0.000%	1	3,098	-89.333%
2026-01-09	3.2200	3.2200	3.0000	3.0000	-15.966%	11	3,098	-89.333%
2026-01-08	3.5500	3.5700	3.5500	3.5700	+1.420%	2	3,109	-91.036%
2026-01-07	3.3000	3.5500	3.3000	3.5200	+10.000%	21	3,108	-90.909%
2026-01-02	3.2000	3.2000	3.2000	3.2000	-3.030%	3,000	3,098	-90.000%
2025-12-31	3.3500	3.3500	3.3000	3.3000	-16.877%	12	103	-90.303%
2025-12-29	3.8700	3.9800	3.6500	3.9700	-7.674%	12	103	-91.940%
2025-12-24	4.3000	4.3000	4.3000	4.3000	-11.704%	1	101	-92.558%
2025-12-22	4.9100	4.9100	4.8700	4.8700	-6.526%	87	101	-93.429%
2025-12-19	4.6500	5.3400	4.5500	5.2100	0.000%	21	14	-93.858%