Dark

RIVN20260918C40
RIVN Sep 18 2026 40.00 Call (RIVN260918C00040000)
option OPRA

Inactive

Jul 16, 2026

0.0700+16.667%(+0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0700	0.0700	0.0700	0.0700	+16.667%	20	3,965	0.000%
2026-07-14	0.0900	0.0900	0.0600	0.0600	-14.286%	14	3,945	+16.667%
2026-07-13	0.0900	0.0900	0.0700	0.0700	-36.364%	2	3,935	0.000%
2026-07-10	0.1000	0.1100	0.1000	0.1100	0.000%	20	3,935	-36.364%
2026-07-09	0.0600	0.1100	0.0600	0.1100	+37.500%	101	3,945	-36.364%
2026-07-07	0.1200	0.1200	0.0700	0.0800	-61.905%	64	3,846	-12.500%
2026-07-06	0.2000	0.2100	0.1700	0.2100	+40.000%	52	3,872	-66.667%
2026-07-02	0.1300	0.2000	0.1200	0.1500	+114.286%	68	3,827	-53.333%
2026-07-01	0.1000	0.1000	0.0700	0.0700	-50.000%	11	3,827	0.000%
2026-06-30	0.1400	0.1400	0.1400	0.1400	+7.692%	1	3,818	-50.000%
2026-06-29	0.1300	0.1300	0.1300	0.1300	+116.667%	2	3,817	-46.154%
2026-06-25	0.0600	0.0600	0.0600	0.0600	0.000%	50	3,815	+16.667%
2026-06-24	0.0700	0.0700	0.0600	0.0600	-25.000%	2	3,852	+16.667%
2026-06-23	0.0800	0.0800	0.0800	0.0800	0.000%	13	3,852	-12.500%
2026-06-22	0.0800	0.0800	0.0800	0.0800	-50.000%	14	3,842	-12.500%
2026-06-17	0.1600	0.1600	0.1600	0.1600	+23.077%	1	3,892	-56.250%
2026-06-15	0.1500	0.1500	0.1300	0.1300	+18.182%	55	3,892	-46.154%
2026-06-10	0.1300	0.1300	0.1100	0.1100	-35.294%	5	3,892	-36.364%
2026-06-09	0.1400	0.1700	0.1400	0.1700	-10.526%	16	3,888	-58.824%
2026-06-08	0.2600	0.2600	0.1700	0.1900	-9.524%	24	3,872	-63.158%
2026-06-05	0.2100	0.2100	0.2100	0.2100	-16.000%	49	3,868	-66.667%
2026-06-04	0.3000	0.3000	0.2500	0.2500	+8.696%	6	3,897	-72.000%
2026-06-03	0.3000	0.3000	0.2000	0.2300	+21.053%	50	3,898	-69.565%
2026-06-02	0.2000	0.2000	0.1900	0.1900	+5.556%	4	3,878	-63.158%
2026-06-01	0.1800	0.1800	0.1800	0.1800	+100.000%	13	3,881	-61.111%
2026-05-28	0.0700	0.0900	0.0700	0.0900	+28.571%	21	3,887	-22.222%
2026-05-27	0.0700	0.0700	0.0700	0.0700	+75.000%	1	3,888	0.000%
2026-05-26	0.0400	0.0400	0.0400	0.0400	-33.333%	1	3,888	+75.000%
2026-05-22	0.0600	0.0600	0.0600	0.0600	-14.286%	10	3,888	+16.667%
2026-05-21	0.0700	0.0700	0.0700	0.0700	+40.000%	1	3,888	0.000%
2026-05-20	0.0400	0.0500	0.0400	0.0500	+25.000%	35	3,888	+40.000%
2026-05-19	0.0500	0.0500	0.0400	0.0400	-20.000%	16	3,898	+75.000%
2026-05-11	0.0500	0.0500	0.0500	0.0500	0.000%	3	3,898	+40.000%
2026-05-08	0.0500	0.0500	0.0500	0.0500	-16.667%	144	3,897	+40.000%
2026-05-07	0.0600	0.0600	0.0600	0.0600	0.000%	51	3,898	+16.667%
2026-05-06	0.0600	0.0700	0.0500	0.0600	+20.000%	92	3,899	+16.667%
2026-05-05	0.0500	0.0600	0.0500	0.0500	-54.545%	33	3,896	+40.000%
2026-05-04	0.1100	0.1100	0.1100	0.1100	0.000%	1	3,917	-36.364%
2026-05-01	0.1000	0.1100	0.0700	0.1100	-26.667%	1,003	4,496	-36.364%
2026-04-30	0.1800	0.1800	0.1500	0.1500	-21.053%	95	4,496	-53.333%
2026-04-27	0.1100	0.1900	0.1100	0.1900	-26.923%	5	4,494	-63.158%
2026-04-22	0.2100	0.2600	0.2100	0.2600	+30.000%	8	4,490	-73.077%
2026-04-21	0.2000	0.2000	0.2000	0.2000	+33.333%	61	4,547	-65.000%
2026-04-20	0.1500	0.1500	0.1500	0.1500	-25.000%	2	4,547	-53.333%
2026-04-17	0.2300	0.2300	0.2000	0.2000	+11.111%	1,001	4,547	-65.000%
2026-04-16	0.1800	0.1800	0.1800	0.1800	+12.500%	1	3,547	-61.111%
2026-04-14	0.1200	0.1600	0.1000	0.1600	+33.333%	9	3,546	-56.250%
2026-04-13	0.1500	0.1500	0.1200	0.1200	0.000%	34	3,539	-41.667%
2026-04-10	0.1300	0.1300	0.1200	0.1200	-25.000%	20	3,533	-41.667%
2026-04-09	0.1600	0.1600	0.1600	0.1600	+23.077%	1	3,523	-56.250%
2026-04-08	0.1300	0.1300	0.1300	0.1300	-13.333%	2	3,522	-46.154%
2026-04-01	0.2000	0.2000	0.1200	0.1500	+15.385%	308	3,520	-53.333%
2026-03-30	0.1300	0.1300	0.1300	0.1300	-13.333%	27	3,220	-46.154%
2026-03-27	0.1500	0.1500	0.1500	0.1500	-25.000%	1	3,247	-53.333%
2026-03-26	0.2000	0.2000	0.2000	0.2000	+11.111%	1	3,246	-65.000%
2026-03-25	0.1800	0.1800	0.1500	0.1800	+5.882%	114	3,245	-61.111%
2026-03-24	0.2400	0.2400	0.1700	0.1700	-15.000%	12	3,151	-58.824%
2026-03-23	0.2000	0.2000	0.1700	0.2000	+42.857%	35	3,142	-65.000%
2026-03-20	0.2000	0.2000	0.1400	0.1400	-33.333%	8	3,117	-50.000%
2026-03-19	0.2900	0.3000	0.2100	0.2100	+5.000%	217	3,110	-66.667%
2026-03-17	0.1900	0.2000	0.1800	0.2000	-9.091%	186	2,956	-65.000%
2026-03-16	0.1800	0.2200	0.1800	0.2200	+4.762%	41	3,140	-68.182%
2026-03-13	0.3000	0.3000	0.2000	0.2100	-16.000%	48	3,099	-66.667%
2026-03-12	0.2800	0.2800	0.2500	0.2500	-16.667%	23	3,063	-72.000%
2026-03-11	0.3300	0.3300	0.2800	0.3000	-3.226%	614	3,040	-76.667%
2026-03-10	0.3400	0.3700	0.3000	0.3100	+10.714%	103	2,424	-77.419%
2026-03-09	0.3500	0.3500	0.2800	0.2800	+7.692%	7	2,342	-75.000%
2026-03-06	0.2100	0.2600	0.2100	0.2600	-7.143%	31	2,346	-73.077%
2026-03-05	0.2800	0.2800	0.2800	0.2800	+27.273%	1	2,354	-75.000%
2026-03-04	0.2800	0.2800	0.2200	0.2200	-26.667%	15	2,354	-68.182%
2026-03-03	0.2800	0.3000	0.2800	0.3000	+11.111%	20	2,350	-76.667%
2026-03-02	0.2500	0.3000	0.2500	0.2700	0.000%	3	2,340	-74.074%
2026-02-27	0.2800	0.2800	0.2700	0.2700	-3.571%	12	2,340	-74.074%
2026-02-26	0.2800	0.2800	0.2800	0.2800	-6.667%	1	2,333	-75.000%
2026-02-23	0.3200	0.3200	0.2700	0.3000	-3.226%	75	2,333	-76.667%
2026-02-19	0.3500	0.3500	0.3100	0.3100	-20.513%	11	2,320	-77.419%
2026-02-18	0.5000	0.5000	0.3900	0.3900	-18.750%	102	2,325	-82.051%
2026-02-17	0.4800	0.4800	0.4800	0.4800	-22.581%	1	2,325	-85.417%
2026-02-13	0.7500	0.7500	0.4900	0.6200	+93.750%	221	2,333	-88.710%
2026-02-12	0.3200	0.3200	0.3200	0.3200	-25.581%	2	2,333	-78.125%
2026-02-11	0.4500	0.4500	0.4300	0.4300	+4.878%	52	2,331	-83.721%
2026-02-10	0.4100	0.4100	0.4100	0.4100	+7.895%	53	2,331	-82.927%
2026-02-09	0.4000	0.4000	0.3500	0.3800	+18.750%	94	2,331	-81.579%
2026-02-06	0.3300	0.3500	0.3000	0.3200	-11.111%	29	2,328	-78.125%
2026-02-05	0.3300	0.3600	0.3100	0.3600	0.000%	12	2,318	-80.556%
2026-02-04	0.3500	0.3600	0.3500	0.3600	+20.000%	9	2,316	-80.556%
2026-02-03	0.2300	0.3500	0.2300	0.3000	-9.091%	243	2,307	-76.667%
2026-02-02	0.3900	0.3900	0.3300	0.3300	-2.941%	8	2,442	-78.788%
2026-01-30	0.3600	0.3800	0.3200	0.3400	-24.444%	245	2,435	-79.412%
2026-01-29	0.4100	0.4500	0.3900	0.4500	+12.500%	203	2,202	-84.444%
2026-01-28	0.3900	0.4200	0.3900	0.4000	-4.762%	64	2,058	-82.500%
2026-01-27	0.3800	0.4200	0.3700	0.4200	-2.326%	40	2,052	-83.333%
2026-01-26	0.4200	0.4300	0.4200	0.4300	-8.511%	2	2,028	-83.721%
2026-01-23	0.4500	0.5300	0.4500	0.4700	-16.071%	48	2,029	-85.106%
2026-01-22	0.5900	0.6300	0.5600	0.5600	-6.667%	3	2,013	-87.500%
2026-01-21	0.5600	0.6000	0.5600	0.6000	+15.385%	4	2,011	-88.333%
2026-01-20	0.5200	0.5500	0.4900	0.5200	-13.333%	31	2,009	-86.538%
2026-01-16	0.7000	0.7000	0.6000	0.6000	-11.765%	106	1,890	-88.333%
2026-01-15	0.7000	0.7000	0.6800	0.6800	-12.821%	19	1,890	-89.706%
2026-01-14	0.8400	0.8400	0.6900	0.7800	-18.750%	172	1,871	-91.026%
2026-01-13	1.0000	1.0000	0.9500	0.9600	-5.882%	7	2,020	-92.708%
2026-01-12	0.9800	1.1000	0.9200	1.0200	-5.556%	29	2,015	-93.137%
2026-01-09	1.1900	1.1900	1.0800	1.0800	-17.557%	16	2,032	-93.519%
2026-01-08	1.3400	1.3800	1.2300	1.3100	+4.800%	56	2,038	-94.656%
2026-01-07	1.2000	1.2500	1.1700	1.2500	+12.613%	20	2,032	-94.400%
2026-01-06	1.1400	1.2700	1.0500	1.1100	-6.723%	158	2,015	-93.694%
2026-01-05	1.2200	1.2800	1.1900	1.1900	+3.478%	262	1,997	-94.118%
2026-01-02	1.3600	1.4800	1.1500	1.1500	-8.000%	51	1,997	-93.913%
2025-12-31	1.2000	1.2500	1.2000	1.2500	+8.696%	509	1,527	-94.400%
2025-12-30	1.1200	1.2800	1.1200	1.1500	-20.690%	98	1,527	-93.913%
2025-12-29	1.3400	1.4800	1.2700	1.4500	-3.974%	150	1,478	-95.172%
2025-12-26	1.5900	1.6000	1.4500	1.5100	-5.031%	281	1,350	-95.364%
2025-12-24	1.7000	1.7400	1.5500	1.5900	-3.636%	123	1,327	-95.597%
2025-12-23	1.8000	1.8100	1.6200	1.6500	-8.333%	260	1,327	-95.758%
2025-12-22	2.1100	2.1500	1.8000	1.8000	-11.765%	1,149	1,314	-96.111%
2025-12-19	1.5400	2.1500	1.5400	2.0400	0.000%	508	355	-96.569%