Dark

RIVN20260918C35
RIVN Sep 18 2026 35.00 Call (RIVN260918C00035000)
option OPRA

Inactive

Jul 17, 2026

0.1400+75.000%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.1400	0.1400	0.1400	0.1400	+75.000%	1	2,123	0.000%
2026-07-16	0.1200	0.1200	0.0800	0.0800	-33.333%	2	2,123	+75.000%
2026-07-08	0.1000	0.1200	0.1000	0.1200	-62.500%	2	2,124	+16.667%
2026-07-06	0.2700	0.3200	0.2700	0.3200	-5.882%	6	2,124	-56.250%
2026-07-02	0.1800	0.3400	0.1800	0.3400	+161.538%	162	2,279	-58.824%
2026-07-01	0.1300	0.1300	0.1300	0.1300	-23.529%	1	2,279	+7.692%
2026-06-29	0.1600	0.1700	0.1600	0.1700	-5.556%	26	2,279	-17.647%
2026-06-17	0.1800	0.1800	0.1800	0.1800	+12.500%	10	2,264	-22.222%
2026-06-12	0.1600	0.1600	0.1600	0.1600	-42.857%	11	2,264	-12.500%
2026-06-08	0.2900	0.2900	0.2800	0.2800	+12.000%	60	2,264	-50.000%
2026-06-05	0.2500	0.2500	0.2500	0.2500	-30.556%	1	2,229	-44.000%
2026-06-04	0.3600	0.3600	0.3600	0.3600	+2.857%	3	2,228	-61.111%
2026-06-03	0.3600	0.3600	0.2800	0.3500	+25.000%	110	2,228	-60.000%
2026-06-01	0.2600	0.2900	0.2600	0.2800	+133.333%	14	2,118	-50.000%
2026-05-27	0.1200	0.1200	0.1200	0.1200	+50.000%	10	2,118	+16.667%
2026-05-14	0.0800	0.0800	0.0800	0.0800	-38.462%	10	2,108	+75.000%
2026-05-04	0.1300	0.1300	0.1300	0.1300	-18.750%	252	2,112	+7.692%
2026-05-01	0.1800	0.1800	0.1600	0.1600	-27.273%	2	2,137	-12.500%
2026-04-30	0.2500	0.2500	0.2200	0.2200	-15.385%	17	2,137	-36.364%
2026-04-15	0.2600	0.2600	0.2600	0.2600	+44.444%	10	2,139	-46.154%
2026-04-08	0.1800	0.1800	0.1800	0.1800	-14.286%	2	2,139	-22.222%
2026-04-01	0.2500	0.2500	0.2100	0.2100	-4.545%	2	2,139	-33.333%
2026-03-27	0.2200	0.2200	0.2200	0.2200	-18.519%	88	2,139	-36.364%
2026-03-23	0.2700	0.2700	0.2700	0.2700	-6.897%	1	2,139	-48.148%
2026-03-20	0.2900	0.2900	0.2900	0.2900	0.000%	5	2,140	-51.724%
2026-03-17	0.2900	0.2900	0.2900	0.2900	-12.121%	1	2,140	-51.724%
2026-03-16	0.3300	0.3300	0.3300	0.3300	-29.787%	5	2,140	-57.576%
2026-03-12	0.4700	0.4700	0.4700	0.4700	+2.174%	10	2,140	-70.213%
2026-03-10	0.4600	0.4600	0.4600	0.4600	+43.750%	5	2,132	-69.565%
2026-03-04	0.3200	0.3200	0.3200	0.3200	-36.000%	1	2,132	-56.250%
2026-03-03	0.5000	0.5000	0.5000	0.5000	+35.135%	1	2,132	-72.000%
2026-03-02	0.3700	0.3700	0.3700	0.3700	-7.500%	1	2,132	-62.162%
2026-02-25	0.4000	0.4000	0.4000	0.4000	-4.762%	1	2,132	-65.000%
2026-02-24	0.4200	0.4200	0.4200	0.4200	-17.647%	26	2,132	-66.667%
2026-02-23	0.4000	0.5100	0.4000	0.5100	+18.605%	4	2,132	-72.549%
2026-02-19	0.5000	0.5000	0.4300	0.4300	-25.862%	10	2,133	-67.442%
2026-02-18	0.5800	0.5800	0.5800	0.5800	-9.375%	3	2,125	-75.862%
2026-02-17	0.7000	0.7000	0.6400	0.6400	-23.810%	12	2,125	-78.125%
2026-02-13	0.8000	0.9500	0.6700	0.8400	+52.727%	42	2,121	-83.333%
2026-02-10	0.7000	0.7000	0.5500	0.5500	+30.952%	14	2,121	-74.545%
2026-02-03	0.4200	0.4200	0.4200	0.4200	-16.000%	1	2,115	-66.667%
2026-01-30	0.5000	0.5000	0.5000	0.5000	0.000%	3	2,116	-72.000%
2026-01-28	0.5200	0.5200	0.5000	0.5000	-16.667%	11	2,119	-72.000%
2026-01-27	0.6000	0.6000	0.6000	0.6000	-4.762%	1	2,129	-76.667%
2026-01-23	0.6600	0.6600	0.6000	0.6300	-18.182%	278	2,129	-77.778%
2026-01-22	0.7700	0.7700	0.7700	0.7700	+13.235%	3	2,179	-81.818%
2026-01-20	0.6500	0.7600	0.6500	0.6800	-11.688%	58	2,182	-79.412%
2026-01-16	0.7700	0.8200	0.7700	0.7700	-18.947%	50	2,097	-81.818%
2026-01-15	0.9500	0.9500	0.9500	0.9500	+1.064%	2	2,097	-85.263%
2026-01-14	1.1600	1.1600	0.9200	0.9400	-24.800%	181	2,097	-85.106%
2026-01-13	1.3200	1.3200	1.2500	1.2500	-7.407%	13	2,023	-88.800%
2026-01-12	1.2000	1.3500	1.2000	1.3500	+12.500%	3	2,014	-89.630%
2026-01-09	1.2000	1.2000	1.2000	1.2000	-25.000%	1	2,015	-88.333%
2026-01-08	1.6000	1.6000	1.6000	1.6000	0.000%	1	2,016	-91.250%
2026-01-07	1.5400	1.6000	1.5400	1.6000	+13.475%	11	2,016	-91.250%
2026-01-06	1.4100	1.4100	1.4100	1.4100	-11.875%	4	2,006	-90.071%
2025-12-31	1.7500	1.7500	1.6000	1.6000	-3.030%	104	2,055	-91.250%
2025-12-30	1.5800	1.6500	1.5700	1.6500	-10.811%	101	2,055	-91.515%
2025-12-29	1.9000	1.9000	1.8400	1.8500	-7.960%	17	2,062	-92.432%
2025-12-26	2.0500	2.0500	2.0000	2.0100	-5.189%	126	2,064	-93.035%
2025-12-24	2.0300	2.1200	2.0300	2.1200	+3.415%	8	1,944	-93.396%
2025-12-23	2.0000	2.2000	2.0000	2.0500	-17.004%	10	1,944	-93.171%
2025-12-22	2.5000	2.6500	2.4700	2.4700	-9.191%	115	1,943	-94.332%
2025-12-19	1.8500	2.7200	1.8500	2.7200	+35.323%	31	1,838	-94.853%
2025-12-18	1.6800	2.0100	1.6800	2.0100	+57.031%	116	1,840	-93.035%
2025-12-17	1.2800	1.2800	1.2800	1.2800	-5.882%	1	1,734	-89.063%
2025-12-16	1.4700	1.4700	1.3600	1.3600	-17.576%	20	1,734	-89.706%
2025-12-15	1.4500	1.6500	1.4500	1.6500	+5.096%	38	1,725	-91.515%
2025-12-12	1.3700	1.8000	1.3700	1.5700	+42.727%	420	1,687	-91.083%
2025-12-11	1.1100	1.2400	0.9200	1.1000	-12.698%	400	1,649	-87.273%
2025-12-10	1.5000	1.5000	1.2000	1.2600	0.000%	137	1,472	-88.889%
2025-12-09	1.2400	1.2900	1.2000	1.2600	+0.800%	34	1,463	-88.889%
2025-12-08	1.2200	1.4800	1.1000	1.2500	-7.407%	308	1,459	-88.800%
2025-12-05	1.5100	1.5100	1.3500	1.3500	+1.504%	19	1,162	-89.630%
2025-12-04	1.4500	1.6000	1.3100	1.3300	-2.920%	119	1,144	-89.474%
2025-12-03	1.3000	1.3700	1.2500	1.3700	+7.031%	34	1,038	-89.781%
2025-12-02	1.1900	1.4500	1.1900	1.2800	+3.226%	21	1,052	-89.063%
2025-12-01	1.2000	1.3500	1.2000	1.2400	+12.727%	189	1,034	-88.710%
2025-11-28	1.1000	1.1800	1.1000	1.1000	+10.000%	166	911	-87.273%
2025-11-26	0.9800	1.0800	0.9500	1.0000	+13.636%	293	464	-86.000%
2025-11-25	0.8300	0.9400	0.8300	0.8800	+14.286%	246	464	-84.091%
2025-11-24	0.7300	0.9500	0.7300	0.7700	+2.667%	22	224	-81.818%
2025-11-21	0.7200	0.7500	0.7100	0.7500	-15.730%	36	206	-81.333%
2025-11-18	0.8900	0.8900	0.8900	0.8900	+8.537%	60	174	-84.270%
2025-11-17	0.8200	0.8200	0.8200	0.8200	-17.172%	1	114	-82.927%
2025-11-14	1.0400	1.0400	0.9900	0.9900	-22.047%	20	114	-85.859%
2025-11-12	1.2700	1.2700	1.2700	1.2700	0.000%	111	94	-88.976%