Dark

RIVN20260918C26
RIVN Sep 18 2026 26.00 Call (RIVN260918C00026000)
option OPRA

EOD

Jul 23, 2026

0.2300-32.353%(-0.1100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2300	0.2300	0.2300	0.2300	-32.353%	5	4,390	0.000%
2026-07-21	0.3000	0.3500	0.3000	0.3400	+6.250%	184	4,385	-32.353%
2026-07-20	0.3200	0.3200	0.3200	0.3200	+6.667%	1	4,361	-28.125%
2026-07-17	0.3800	0.3800	0.3000	0.3000	+11.111%	870	4,360	-23.333%
2026-07-16	0.2700	0.2700	0.2700	0.2700	-50.909%	1	4,361	-14.815%
2026-07-15	0.4500	0.5500	0.4500	0.5500	+34.146%	20	4,361	-58.182%
2026-07-14	0.4100	0.4100	0.4100	0.4100	+13.889%	1	4,362	-43.902%
2026-07-13	0.5000	0.5000	0.3600	0.3600	-18.182%	21	4,362	-36.111%
2026-07-07	0.4200	0.4700	0.4100	0.4400	-58.491%	872	4,343	-47.727%
2026-07-06	0.8400	1.0600	0.8400	1.0600	+35.897%	2,550	4,534	-78.302%
2026-07-02	0.9300	1.0800	0.7800	0.7800	+160.000%	36	2,509	-70.513%
2026-06-26	0.3000	0.3000	0.3000	0.3000	-26.829%	1	2,509	-23.333%
2026-06-18	0.4600	0.4600	0.4100	0.4100	+2.500%	6	2,506	-43.902%
2026-06-16	0.4500	0.4500	0.4000	0.4000	-21.569%	22	2,506	-42.500%
2026-06-15	0.5200	0.5200	0.5100	0.5100	+6.250%	3	2,508	-54.902%
2026-06-12	0.4900	0.4900	0.4800	0.4800	+26.316%	11	2,508	-52.083%
2026-06-11	0.3800	0.3800	0.3800	0.3800	-46.479%	10	2,508	-39.474%
2026-06-08	0.5500	0.7100	0.5500	0.7100	+20.339%	17	2,498	-67.606%
2026-06-05	0.9100	0.9100	0.5900	0.5900	-35.870%	8	2,481	-61.017%
2026-06-04	1.0300	1.1100	0.9200	0.9200	-4.167%	1,027	2,487	-75.000%
2026-06-03	0.9200	1.0300	0.9200	0.9600	+20.000%	34	2,479	-76.042%
2026-06-02	1.0200	1.0200	0.7300	0.8000	+6.667%	14	2,498	-71.250%
2026-06-01	0.5800	0.7500	0.5800	0.7500	+17.188%	55	2,498	-69.333%
2026-05-29	0.6400	0.6500	0.6100	0.6400	+72.973%	1,548	2,447	-64.063%
2026-05-28	0.3500	0.3700	0.3500	0.3700	+15.625%	18	1,937	-37.838%
2026-05-27	0.3500	0.3500	0.3200	0.3200	+14.286%	221	1,919	-28.125%
2026-05-26	0.3000	0.3000	0.2800	0.2800	-6.667%	11	1,962	-17.857%
2026-05-22	0.3000	0.3000	0.3000	0.3000	+3.448%	6	1,951	-23.333%
2026-05-21	0.2900	0.2900	0.2900	0.2900	+16.000%	1	1,948	-20.690%
2026-05-20	0.2200	0.2500	0.2200	0.2500	+56.250%	22	1,948	-8.000%
2026-05-19	0.1700	0.1700	0.1600	0.1600	-15.789%	6	1,926	+43.750%
2026-05-18	0.2000	0.2000	0.1800	0.1900	-24.000%	21	1,926	+21.053%
2026-05-15	0.2500	0.2500	0.2500	0.2500	-7.407%	1	1,926	-8.000%
2026-05-14	0.2600	0.2700	0.2600	0.2700	+8.000%	15	1,932	-14.815%
2026-05-12	0.2100	0.2500	0.2100	0.2500	0.000%	7	1,937	-8.000%
2026-05-07	0.2400	0.2700	0.2400	0.2500	-7.407%	9	1,937	-8.000%
2026-05-06	0.2700	0.2700	0.2500	0.2700	-3.571%	11	1,937	-14.815%
2026-05-05	0.3000	0.3300	0.2800	0.2800	-17.647%	54	1,935	-17.857%
2026-05-01	0.4400	0.4400	0.3300	0.3400	-40.351%	1,390	866	-32.353%
2026-04-30	0.5900	0.5900	0.5700	0.5700	-5.000%	3	866	-59.649%
2026-04-29	0.6000	0.6000	0.5900	0.6000	0.000%	22	863	-61.667%
2026-04-28	0.6300	0.6300	0.6000	0.6000	-17.808%	52	841	-61.667%
2026-04-27	0.7800	0.7800	0.7300	0.7300	+2.817%	10	827	-68.493%
2026-04-24	0.7200	0.7200	0.6600	0.7100	-20.225%	13	819	-67.606%
2026-04-23	0.9500	0.9500	0.8900	0.8900	-16.822%	31	828	-74.157%
2026-04-22	0.9000	1.1400	0.9000	1.0700	+18.889%	992	858	-78.505%
2026-04-21	0.9300	0.9300	0.8900	0.9000	+11.111%	11	948	-74.444%
2026-04-20	0.7900	0.8100	0.7900	0.8100	+10.959%	56	948	-71.605%
2026-04-16	0.7600	0.7600	0.7300	0.7300	-1.351%	2	918	-68.493%
2026-04-15	0.7300	0.7400	0.7300	0.7400	+12.121%	16	917	-68.919%
2026-04-14	0.7000	0.7000	0.6200	0.6600	+22.222%	28	917	-65.152%
2026-04-13	0.5500	0.5500	0.5300	0.5400	+1.887%	11	917	-57.407%
2026-04-10	0.6000	0.6000	0.5300	0.5300	0.000%	125	906	-56.604%
2026-04-09	0.4800	0.5300	0.4800	0.5300	+15.217%	9	798	-56.604%
2026-04-07	0.4900	0.4900	0.4600	0.4600	-8.000%	19	798	-50.000%
2026-04-06	0.5000	0.5000	0.5000	0.5000	-3.846%	1	797	-54.000%
2026-04-01	0.5700	0.5700	0.5200	0.5200	-5.455%	4	796	-55.769%
2026-03-31	0.5200	0.5800	0.5100	0.5500	+12.245%	263	792	-58.182%
2026-03-30	0.4900	0.4900	0.4600	0.4900	-14.035%	120	585	-53.061%
2026-03-27	0.5800	0.5800	0.5700	0.5700	-12.308%	29	529	-59.649%
2026-03-26	0.6500	0.6500	0.6500	0.6500	-4.412%	1	516	-64.615%
2026-03-25	0.6800	0.6800	0.6800	0.6800	-5.556%	2	516	-66.176%
2026-03-24	0.7200	0.7200	0.7200	0.7200	-4.000%	1	516	-68.056%
2026-03-23	0.7500	0.7500	0.7500	0.7500	+1.351%	1	516	-69.333%
2026-03-20	0.7400	0.7400	0.7400	0.7400	-11.905%	5	516	-68.919%
2026-03-19	0.8400	0.8400	0.8400	0.8400	+12.000%	1	511	-72.619%
2026-03-17	0.7500	0.7500	0.7500	0.7500	+7.143%	1	511	-69.333%
2026-03-16	0.7000	0.7000	0.7000	0.7000	-32.039%	1	511	-67.143%
2026-03-12	1.0300	1.0300	1.0300	1.0300	-9.649%	6	510	-77.670%
2026-03-10	1.2400	1.2800	1.1300	1.1400	+28.090%	131	510	-79.825%
2026-03-09	0.8800	0.8900	0.8800	0.8900	+12.658%	2	385	-74.157%
2026-03-04	0.7900	0.7900	0.7900	0.7900	-12.222%	3	385	-70.886%
2026-03-03	0.9000	0.9000	0.9000	0.9000	-2.174%	10	382	-74.444%
2026-02-24	0.9200	0.9200	0.9200	0.9200	+2.222%	2	372	-75.000%
2026-02-20	0.8500	0.9000	0.8500	0.9000	-26.829%	42	372	-74.444%
2026-02-18	1.3500	1.3600	1.2300	1.2300	-5.385%	262	370	-81.301%
2026-02-17	1.3800	1.3800	1.3000	1.3000	-23.977%	61	115	-82.308%
2026-02-13	1.3000	1.9400	1.3000	1.7100	+101.176%	35	70	-86.550%
2026-02-12	0.8500	0.8500	0.8500	0.8500	-1.163%	3	70	-72.941%
2026-02-05	0.8600	0.8600	0.8600	0.8600	-2.273%	22	70	-73.256%
2026-02-04	0.8900	0.8900	0.8800	0.8800	+2.326%	2	53	-73.864%
2026-02-02	0.8600	0.8600	0.8600	0.8600	-18.095%	80	52	-73.256%
2026-01-28	1.1000	1.1000	1.0500	1.0500	+9.375%	3	105	-78.095%
2026-01-27	0.9600	0.9600	0.9600	0.9600	-20.000%	1	107	-76.042%
2026-01-23	1.2000	1.2000	1.2000	1.2000	-21.569%	1	106	-80.833%
2026-01-22	1.5200	1.5300	1.5200	1.5300	-35.169%	3	105	-84.967%
2026-01-13	2.3600	2.3600	2.3600	2.3600	-25.079%	1	103	-90.254%
2026-01-08	3.1500	3.1500	3.1500	3.1500	+17.100%	3	103	-92.698%
2026-01-02	2.7500	2.7500	2.6900	2.6900	-25.895%	5	102	-91.450%
2025-12-23	3.6300	3.6300	3.6300	3.6300	-14.387%	80	99	-93.664%
2025-12-22	4.7000	4.7000	4.2400	4.2400	-11.667%	8	22	-94.575%
2025-12-19	3.6000	4.8000	3.6000	4.8000	0.000%	15	15	-95.208%