Dark

RIVN20260918C27
RIVN Sep 18 2026 27.00 Call (RIVN260918C00027000)
option OPRA

EOD

Jul 23, 2026

0.1600-44.828%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1600	0.1600	0.1600	0.1600	-44.828%	1	6,819	0.000%
2026-07-21	0.2900	0.2900	0.2900	0.2900	+3.571%	1	6,819	-44.828%
2026-07-17	0.2800	0.2800	0.2800	0.2800	+7.692%	1	6,820	-42.857%
2026-07-16	0.2500	0.2600	0.2500	0.2600	-40.909%	2	6,820	-38.462%
2026-07-15	0.4000	0.4400	0.4000	0.4400	+15.789%	11	6,821	-63.636%
2026-07-14	0.3800	0.3800	0.3800	0.3800	-15.556%	1	6,812	-57.895%
2026-07-09	0.3900	0.4700	0.3800	0.4500	+50.000%	4	6,811	-64.444%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-14.286%	1	6,811	-46.667%
2026-07-07	0.4500	0.4800	0.3500	0.3500	-58.333%	27	6,811	-54.286%
2026-07-06	0.9000	0.9000	0.5800	0.8400	+23.529%	67	6,822	-80.952%
2026-07-02	0.9000	0.9600	0.6800	0.6800	+74.359%	175	6,823	-76.471%
2026-06-30	0.3900	0.4200	0.3900	0.3900	+30.000%	5	6,823	-58.974%
2026-06-26	0.3000	0.3000	0.3000	0.3000	+15.385%	100	6,824	-46.667%
2026-06-22	0.2600	0.2600	0.2600	0.2600	-38.095%	1	6,824	-38.462%
2026-06-17	0.4000	0.4200	0.4000	0.4200	+20.000%	21	6,838	-61.905%
2026-06-16	0.4000	0.4000	0.3500	0.3500	-30.000%	22	6,838	-54.286%
2026-06-15	0.4500	0.5000	0.4500	0.5000	+13.636%	34	6,805	-68.000%
2026-06-12	0.3200	0.4600	0.3200	0.4400	+25.714%	164	6,805	-63.636%
2026-06-10	0.3200	0.3500	0.3200	0.3500	-7.895%	8	6,805	-54.286%
2026-06-09	0.4000	0.4000	0.3800	0.3800	-41.538%	11	6,806	-57.895%
2026-06-08	0.5400	0.6500	0.5400	0.6500	-7.143%	12	6,806	-75.385%
2026-06-05	0.7000	0.7000	0.7000	0.7000	-14.634%	1	6,805	-77.143%
2026-06-04	0.7500	0.9500	0.7500	0.8200	+1.235%	33	6,805	-80.488%
2026-06-03	0.6400	0.9800	0.6400	0.8100	+58.824%	10	6,783	-80.247%
2026-06-01	0.6500	0.6500	0.5100	0.5100	-5.556%	19	6,778	-68.627%
2026-05-29	0.3800	0.5500	0.3800	0.5400	+63.636%	3	6,777	-70.370%
2026-05-28	0.3300	0.3800	0.3300	0.3300	+57.143%	159	6,777	-51.515%
2026-05-27	0.3300	0.3300	0.2100	0.2100	-19.231%	3	6,773	-23.810%
2026-05-26	0.2700	0.2700	0.2600	0.2600	+4.000%	53	6,775	-38.462%
2026-05-21	0.3000	0.3000	0.2500	0.2500	+56.250%	5	6,776	-36.000%
2026-05-20	0.1600	0.1600	0.1600	0.1600	0.000%	3	6,776	0.000%
2026-05-19	0.1500	0.1600	0.1400	0.1600	+6.667%	13	6,785	0.000%
2026-05-18	0.1000	0.1800	0.1000	0.1500	-31.818%	36	6,785	+6.667%
2026-05-15	0.2100	0.2200	0.2000	0.2200	-15.385%	4	6,785	-27.273%
2026-05-14	0.2600	0.2600	0.2600	0.2600	+44.444%	1	6,802	-38.462%
2026-05-12	0.2200	0.2200	0.1500	0.1800	-5.263%	19	6,802	-11.111%
2026-05-11	0.1900	0.1900	0.1900	0.1900	0.000%	1	6,802	-15.789%
2026-05-08	0.2300	0.2300	0.1900	0.1900	-5.000%	27	6,807	-15.789%
2026-05-07	0.2400	0.2400	0.1800	0.2000	-13.043%	15	6,834	-20.000%
2026-05-06	0.2200	0.2300	0.2100	0.2300	-4.167%	5	6,843	-30.435%
2026-05-05	0.2400	0.2400	0.2400	0.2400	-4.000%	10	6,844	-33.333%
2026-05-04	0.3500	0.3500	0.2300	0.2500	-21.875%	84	6,854	-36.000%
2026-05-01	0.4400	0.4400	0.3200	0.3200	-40.741%	91	6,935	-50.000%
2026-04-30	0.5100	0.5600	0.4800	0.5400	+3.846%	33	6,935	-70.370%
2026-04-29	0.5100	0.5300	0.5000	0.5200	+1.961%	18	6,916	-69.231%
2026-04-28	0.5700	0.5700	0.5100	0.5100	-22.727%	5,786	6,916	-68.627%
2026-04-27	0.6800	0.6800	0.6500	0.6600	+3.125%	9	1,557	-75.758%
2026-04-24	0.6400	0.6400	0.6400	0.6400	-12.329%	10	1,548	-75.000%
2026-04-23	0.8500	0.8500	0.7300	0.7300	-25.510%	41	1,538	-78.082%
2026-04-22	0.8300	0.9800	0.8100	0.9800	+25.641%	23	1,535	-83.673%
2026-04-21	0.8100	0.8100	0.7400	0.7800	+9.859%	238	1,534	-79.487%
2026-04-20	0.7000	0.7100	0.6900	0.7100	-5.333%	40	1,516	-77.465%
2026-04-17	0.8900	0.8900	0.7500	0.7500	+1.351%	11	1,510	-78.667%
2026-04-16	0.6400	0.7400	0.6400	0.7400	+13.846%	41	1,510	-78.378%
2026-04-15	0.5400	0.6500	0.5400	0.6500	+16.071%	227	1,531	-75.385%
2026-04-14	0.5700	0.6100	0.5400	0.5600	+12.000%	406	1,726	-71.429%
2026-04-13	0.4800	0.5000	0.4800	0.5000	+6.383%	4	1,372	-68.000%
2026-04-10	0.5100	0.5100	0.4600	0.4700	+6.818%	19	1,376	-65.957%
2026-04-09	0.4000	0.4400	0.4000	0.4400	-12.000%	38	1,389	-63.636%
2026-04-08	0.5000	0.5000	0.5000	0.5000	+21.951%	4	1,396	-68.000%
2026-04-07	0.4100	0.4100	0.4100	0.4100	-14.583%	2	1,396	-60.976%
2026-04-06	0.4600	0.4800	0.4600	0.4800	0.000%	12	1,398	-66.667%
2026-03-31	0.4900	0.5100	0.4800	0.4800	+9.091%	5	1,394	-66.667%
2026-03-30	0.4700	0.4700	0.4400	0.4400	-13.725%	7	1,393	-63.636%
2026-03-27	0.5300	0.5300	0.5100	0.5100	-16.393%	51	1,387	-68.627%
2026-03-26	0.6100	0.6100	0.6100	0.6100	-10.294%	2	1,387	-73.770%
2026-03-24	0.6000	0.6800	0.6000	0.6800	+21.429%	20	1,387	-76.471%
2026-03-20	0.5500	0.5600	0.5500	0.5600	-9.677%	13	1,377	-71.429%
2026-03-16	0.8900	0.8900	0.6200	0.6200	+8.772%	351	1,377	-74.194%
2026-03-13	0.5700	0.5700	0.5700	0.5700	-24.000%	11	1,628	-71.930%
2026-03-12	0.7500	0.7500	0.7500	0.7500	-21.875%	1	1,625	-78.667%
2026-03-11	0.9300	0.9600	0.9300	0.9600	-8.571%	50	1,625	-83.333%
2026-03-10	1.0500	1.0500	1.0500	1.0500	+26.506%	2	1,630	-84.762%
2026-03-09	0.7600	0.8300	0.7600	0.8300	+7.792%	6	1,631	-80.723%
2026-03-06	0.7700	0.7700	0.7700	0.7700	+1.316%	2	1,628	-79.221%
2026-02-25	0.7800	0.7800	0.7600	0.7600	-6.173%	5	1,631	-78.947%
2026-02-24	0.8100	0.8100	0.8100	0.8100	+9.459%	3	1,631	-80.247%
2026-02-23	0.7400	0.7400	0.7400	0.7400	-28.155%	1	1,628	-78.378%
2026-02-18	1.1400	1.1400	1.0300	1.0300	-28.472%	7	1,628	-84.466%
2026-02-17	1.4400	1.4400	1.4400	1.4400	-16.279%	5	1,624	-88.889%
2026-02-13	1.3000	1.7200	1.3000	1.7200	+56.364%	49	1,611	-90.698%
2026-02-10	1.1000	1.1000	1.1000	1.1000	+2.804%	2	1,611	-85.455%
2026-02-09	1.0700	1.0700	1.0700	1.0700	+32.099%	1	1,609	-85.047%
2026-02-06	0.8100	0.8100	0.8100	0.8100	+1.250%	5	1,608	-80.247%
2026-02-04	0.8300	0.8300	0.8000	0.8000	+1.266%	7	1,605	-80.000%
2026-02-03	0.7800	0.7900	0.7800	0.7900	-13.187%	14	1,610	-79.747%
2026-01-30	0.9100	0.9100	0.9100	0.9100	+2.247%	8	1,615	-82.418%
2026-01-28	0.8900	0.8900	0.8900	0.8900	-9.184%	14	1,623	-82.022%
2026-01-27	0.9500	0.9800	0.9500	0.9800	-20.325%	10	1,609	-83.673%
2026-01-21	1.2300	1.2300	1.2300	1.2300	-5.385%	1	1,601	-86.992%
2026-01-20	1.1000	1.3000	1.1000	1.3000	-8.451%	15	1,600	-87.692%
2026-01-16	1.5100	1.5100	1.4200	1.4200	-18.857%	20	1,571	-88.732%
2026-01-15	1.6600	1.7500	1.6600	1.7500	+4.790%	8	1,571	-90.857%
2026-01-14	1.7000	1.7000	1.6700	1.6700	-25.778%	31	1,564	-90.419%
2026-01-13	2.4000	2.4000	2.2500	2.2500	-1.747%	6	1,595	-92.889%
2026-01-12	2.2900	2.2900	2.2900	2.2900	-23.411%	50	1,592	-93.013%
2026-01-08	2.8500	3.0000	2.8500	2.9900	+11.985%	332	1,567	-94.649%
2026-01-07	2.6700	2.6700	2.6700	2.6700	-12.459%	1	1,397	-94.007%
2025-12-31	3.0500	3.0500	3.0500	3.0500	+12.132%	8	1,398	-94.754%
2025-12-30	2.9900	2.9900	2.7200	2.7200	-15.528%	3	1,398	-94.118%
2025-12-29	3.2200	3.2200	3.2200	3.2200	-3.593%	1	1,396	-95.031%
2025-12-26	3.3400	3.3400	3.3400	3.3400	-4.571%	1	1,397	-95.210%
2025-12-23	3.5300	3.5300	3.5000	3.5000	-15.663%	4	1,398	-95.429%
2025-12-22	4.2100	4.2100	4.1500	4.1500	-2.353%	2	1,399	-96.145%
2025-12-19	3.6400	4.4100	3.6400	4.2500	+34.921%	39	1,399	-96.235%
2025-12-18	2.7700	3.1500	2.4400	3.1500	+18.868%	21	1,384	-94.921%
2025-12-15	2.6500	2.6500	2.6500	2.6500	+6.000%	1	1,366	-93.962%
2025-12-12	1.8300	2.8900	1.8300	2.5000	+28.866%	12	1,367	-93.600%
2025-12-08	1.8900	1.9400	1.8600	1.9400	-17.797%	926	1,361	-91.753%
2025-12-05	2.3900	2.3900	2.3600	2.3600	+2.609%	2	436	-93.220%
2025-12-04	2.4000	2.4000	2.3000	2.3000	+4.072%	15	435	-93.043%
2025-12-02	2.2100	2.2100	2.2100	2.2100	+9.950%	2	430	-92.760%
2025-12-01	2.0000	2.0100	2.0000	2.0100	+25.625%	20	430	-92.040%
2025-11-26	1.5300	1.6000	1.5300	1.6000	+6.667%	12	426	-90.000%
2025-11-25	1.5000	1.5000	1.5000	1.5000	+28.205%	1	426	-89.333%
2025-11-24	1.3000	1.3000	1.1700	1.1700	+4.464%	2	425	-86.325%
2025-11-21	1.1200	1.1200	1.1200	1.1200	-16.418%	1	425	-85.714%
2025-11-19	1.3400	1.3400	1.3400	1.3400	-4.286%	1	426	-88.060%
2025-11-18	1.3900	1.4000	1.3900	1.4000	+5.263%	23	426	-88.571%
2025-11-17	1.3300	1.3300	1.3300	1.3300	-9.524%	1	426	-87.970%
2025-11-14	1.5600	1.5600	1.4600	1.4700	-17.416%	5	426	-89.116%
2025-11-13	1.9100	1.9100	1.7800	1.7800	-9.184%	17	425	-91.011%
2025-11-12	1.8600	2.1100	1.8600	1.9600	-12.889%	63	425	-91.837%
2025-11-11	1.5500	2.2500	1.5500	2.2500	+56.250%	68	473	-92.889%
2025-11-10	1.3300	1.4400	1.3300	1.4400	+25.217%	7	496	-88.889%
2025-11-07	1.1500	1.1500	1.1500	1.1500	-11.538%	1	490	-86.087%
2025-11-05	1.1500	1.3000	1.1500	1.3000	+44.444%	2	491	-87.692%
2025-10-31	0.9000	0.9000	0.9000	0.9000	+1.124%	2	492	-82.222%
2025-10-30	0.8900	0.8900	0.8900	0.8900	-1.111%	7	490	-82.022%
2025-10-22	0.8000	0.9000	0.8000	0.9000	-1.099%	25	490	-82.222%
2025-10-15	0.9100	0.9100	0.9100	0.9100	+21.333%	1	497	-82.418%
2025-10-14	0.7500	0.7500	0.7500	0.7500	-8.537%	1	497	-78.667%
2025-10-10	0.8800	0.8800	0.8200	0.8200	-4.651%	4	497	-80.488%
2025-10-08	0.8600	0.8600	0.8600	0.8600	-10.417%	1	493	-81.395%
2025-10-07	0.9600	0.9600	0.9600	0.9600	-2.041%	50	446	-83.333%
2025-10-06	0.9600	1.0000	0.9600	0.9800	+2.083%	42	446	-83.673%
2025-10-03	0.9600	0.9600	0.9400	0.9600	+6.667%	5	412	-83.333%
2025-10-02	0.9800	0.9800	0.9000	0.9000	-21.739%	26	414	-82.222%
2025-09-30	1.1500	1.1500	1.1500	1.1500	-21.233%	15	389	-86.087%
2025-09-25	1.4700	1.4700	1.4600	1.4600	-2.667%	11	374	-89.041%
2025-09-24	1.4500	1.5000	1.4500	1.5000	+14.504%	2	374	-89.333%
2025-09-23	1.2800	1.3500	1.2800	1.3100	+2.344%	26	375	-87.786%
2025-09-22	1.2700	1.2800	1.2700	1.2800	+19.626%	5	355	-87.500%
2025-09-17	1.0000	1.0800	1.0000	1.0700	+44.595%	25	363	-85.047%
2025-09-12	0.8000	0.8000	0.7400	0.7400	-26.000%	310	349	-78.378%
2025-09-11	1.0000	1.0000	1.0000	1.0000	+17.647%	5	534	-84.000%
2025-09-09	0.8500	0.8500	0.8500	0.8500	-6.593%	1	539	-81.176%
2025-09-08	0.9100	0.9100	0.9100	0.9100	-3.191%	40	539	-82.418%
2025-09-05	0.9400	0.9500	0.9100	0.9400	+10.588%	4	499	-82.979%
2025-09-04	1.1000	1.1000	0.8500	0.8500	-19.048%	305	500	-81.176%
2025-09-03	1.0400	1.0900	1.0400	1.0500	+34.615%	4	211	-84.762%
2025-09-02	0.6900	0.7800	0.6900	0.7800	+4.000%	5	212	-79.487%
2025-08-28	0.7600	0.7600	0.7400	0.7500	+8.696%	113	207	-78.667%
2025-08-25	0.6900	0.6900	0.6900	0.6900	-1.429%	1	105	-76.812%
2025-08-22	0.7000	0.7000	0.7000	0.7000	+32.075%	1	105	-77.143%
2025-08-18	0.5800	0.5800	0.5300	0.5300	-1.852%	14	105	-69.811%
2025-08-14	0.4800	0.5400	0.4800	0.5400	-1.818%	110	107	-70.370%
2025-08-08	0.5800	0.5800	0.5500	0.5500	-5.172%	2	115	-70.909%
2025-08-06	0.6000	0.6000	0.5800	0.5800	-17.143%	2	114	-72.414%
2025-08-04	0.6900	0.7000	0.6600	0.7000	+2.941%	27	114	-77.143%
2025-08-01	0.7300	0.7300	0.6800	0.6800	-18.072%	4	89	-76.471%
2025-07-29	0.8600	0.8600	0.7800	0.8300	-15.306%	5	88	-80.723%
2025-07-28	0.9600	1.0200	0.9400	0.9800	-4.854%	6	87	-83.673%
2025-07-25	1.0200	1.1000	1.0200	1.0300	-6.364%	42	88	-84.466%
2025-07-23	1.1100	1.1100	1.0500	1.1000	-4.348%	7	58	-85.455%
2025-07-22	1.1500	1.1500	1.1500	1.1500	+17.347%	30	59	-86.087%
2025-07-10	0.9400	0.9800	0.9400	0.9800	+6.522%	2	49	-83.673%
2025-07-07	0.9200	0.9200	0.9200	0.9200	-37.838%	1	49	-82.609%
2025-06-16	1.4800	1.4800	1.4800	1.4800	-3.268%	1	49	-89.189%
2025-06-12	1.4800	1.5800	1.4800	1.5300	-7.273%	6	48	-89.542%
2025-06-03	1.6300	1.6500	1.6300	1.6500	-2.367%	2	48	-90.303%
2025-05-30	1.6600	1.7700	1.6400	1.6900	-13.333%	8	47	-90.533%
2025-05-28	1.9000	2.0600	1.8700	1.9500	-1.515%	91	47	-91.795%
2025-05-27	1.8700	1.9800	1.8200	1.9800	-1.493%	31	30	-91.919%
2025-05-23	1.9300	2.0100	1.9300	2.0100	-5.189%	8	5	-92.040%
2025-05-22	2.0700	2.1200	2.0700	2.1200	-5.778%	2	5	-92.453%
2025-05-21	2.1700	2.2500	2.1700	2.2500	-12.451%	2	5	-92.889%
2025-05-20	2.5700	2.5700	2.5700	2.5700	+9.362%	4	6	-93.774%
2025-05-19	2.2200	2.3500	2.2200	2.3500	+14.634%	2	2	-93.191%
2025-05-16	2.0500	2.0500	2.0500	2.0500	0.000%	2	1	-92.195%