Dark

RIVN20260918C8
RIVN Sep 18 2026 8.00 Call (RIVN260918C00008000)
option OPRA

Inactive

Jul 2, 2026

10.90+17.204%(+1.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	11.6800	11.6800	10.9000	10.9000	+17.204%	3	456	0.000%
2026-06-30	9.3900	9.3900	9.3000	9.3000	+10.714%	4	456	+17.204%
2026-06-29	8.4000	8.4000	8.4000	8.4000	+30.233%	5	460	+29.762%
2026-06-23	6.4500	6.4500	6.4500	6.4500	-10.417%	1	460	+68.992%
2026-06-11	7.2000	7.2000	7.2000	7.2000	-17.714%	5	460	+51.389%
2026-06-05	9.0000	9.1600	8.7500	8.7500	-8.377%	11	460	+24.571%
2026-06-03	9.5500	9.5500	9.5500	9.5500	+5.525%	2	460	+14.136%
2026-06-01	8.6700	9.0500	8.6700	9.0500	+10.501%	8	460	+20.442%
2026-05-29	8.1900	8.1900	8.1900	8.1900	+19.214%	1	460	+33.089%
2026-05-28	6.8700	6.8700	6.8700	6.8700	+21.593%	5	461	+58.661%
2026-05-20	5.3000	5.6500	5.3000	5.6500	+7.619%	2	463	+92.920%
2026-05-19	5.2300	5.2500	5.2300	5.2500	-7.080%	6	462	+107.619%
2026-05-18	5.8000	5.8000	5.6500	5.6500	-9.600%	6	462	+92.920%
2026-05-12	6.2000	6.2500	6.2000	6.2500	-4.580%	31	462	+74.400%
2026-05-11	6.3500	6.5500	6.3500	6.5500	+3.968%	24	462	+66.412%
2026-05-08	6.5000	6.5000	6.3000	6.3000	-2.326%	2	456	+73.016%
2026-05-07	6.4500	6.4500	6.4500	6.4500	-7.328%	1	456	+68.992%
2026-05-06	6.9600	6.9600	6.9600	6.9600	+0.433%	1	456	+56.609%
2026-05-04	6.9300	6.9300	6.9300	6.9300	-16.000%	7	455	+57.287%
2026-04-30	8.2500	8.2500	8.2500	8.2500	-14.508%	7	455	+32.121%
2026-04-23	9.6500	9.6500	9.6500	9.6500	-3.500%	2	455	+12.953%
2026-04-22	10.0000	10.0000	10.0000	10.0000	+7.527%	2	453	+9.000%
2026-04-21	9.3000	9.3000	9.3000	9.3000	+8.772%	33	457	+17.204%
2026-04-15	8.5500	8.5500	8.5500	8.5500	-6.044%	2	457	+27.485%
2026-04-14	9.0000	9.1000	8.4900	9.1000	+10.976%	25	456	+19.780%
2026-04-10	8.2000	8.2000	8.2000	8.2000	+6.910%	2	456	+32.927%
2026-04-08	7.6700	7.6700	7.6700	7.6700	+2.267%	10	456	+42.112%
2026-04-07	7.5000	7.5000	7.5000	7.5000	+0.671%	1	450	+45.333%
2026-04-06	7.5000	7.5000	7.4400	7.4500	-4.242%	42	450	+46.309%
2026-04-01	7.7800	7.7800	7.7800	7.7800	+5.135%	5	447	+40.103%
2026-03-27	7.4000	7.4000	7.4000	7.4000	-4.884%	10	447	+47.297%
2026-03-26	7.7800	7.7800	7.7800	7.7800	+0.258%	2	447	+40.103%
2026-03-20	7.7600	7.7600	7.7600	7.7600	-4.433%	2	446	+40.464%
2026-03-17	8.0600	8.1200	8.0600	8.1200	+5.455%	2	446	+34.236%
2026-03-16	7.8500	7.8500	7.7000	7.7000	-0.901%	3	446	+41.558%
2026-03-13	8.2000	8.2000	7.6300	7.7700	-5.244%	4	446	+40.283%
2026-02-26	8.2000	8.2000	8.2000	8.2000	+10.067%	1	444	+32.927%
2026-02-23	7.8000	7.8000	7.4000	7.4500	-6.875%	17	444	+46.309%
2026-02-20	8.0000	8.0000	8.0000	8.0000	-20.000%	1	461	+36.250%
2026-02-13	9.8200	10.0000	9.2500	10.0000	+34.771%	16	468	+9.000%
2026-02-12	7.5000	7.5000	7.4200	7.4200	+19.677%	3	468	+46.900%
2026-02-05	6.2000	6.2000	6.2000	6.2000	-21.519%	3	468	+75.806%
2026-01-28	8.0000	8.0000	7.9000	7.9000	-4.242%	8	468	+37.975%
2026-01-26	8.2500	8.2500	8.2500	8.2500	-6.990%	5	468	+32.121%
2026-01-20	8.7700	8.8700	8.6200	8.8700	-9.674%	17	468	+22.886%
2026-01-14	10.1000	10.1000	9.8200	9.8200	-18.439%	8	454	+10.998%
2025-12-30	12.0300	12.0400	12.0300	12.0400	-19.626%	2	448	-9.468%
2025-12-19	14.9800	14.9800	14.9800	14.9800	+46.146%	1	448	-27.236%
2025-12-08	10.2500	10.2500	10.2500	10.2500	0.000%	52	449	+6.341%
2025-12-03	10.2500	10.2500	10.2500	10.2500	+40.411%	1	501	+6.341%
2025-11-21	7.3000	7.3000	7.3000	7.3000	-2.667%	1	502	+49.315%
2025-11-19	7.6200	7.6200	7.5000	7.5000	+7.143%	4	502	+45.333%
2025-11-18	7.0000	7.0000	7.0000	7.0000	-12.500%	10	500	+55.714%
2025-11-17	8.0000	8.0000	8.0000	8.0000	-3.030%	1	500	+36.250%
2025-11-14	8.2500	8.2500	8.2500	8.2500	-10.811%	2	501	+32.121%
2025-11-10	9.2500	9.2500	9.2500	9.2500	+14.198%	2	499	+17.838%
2025-11-06	8.3000	8.4000	8.1000	8.1000	-5.814%	207	501	+34.568%
2025-11-05	7.5400	8.6000	7.5400	8.6000	+52.212%	9	501	+26.744%
2025-11-04	5.6500	5.6500	5.6500	5.6500	-4.237%	1	503	+92.920%
2025-10-30	5.9000	5.9000	5.9000	5.9000	-1.667%	1	503	+84.746%
2025-10-23	6.0000	6.0000	6.0000	6.0000	-1.316%	1	504	+81.667%
2025-10-16	6.0800	6.0800	6.0800	6.0800	-6.462%	6	503	+79.276%
2025-10-07	6.5000	6.5000	6.5000	6.5000	-3.561%	10	503	+67.692%
2025-10-02	6.7000	6.7400	6.6000	6.7400	-13.590%	6	503	+61.721%
2025-09-30	7.7500	7.8000	7.7500	7.8000	-3.704%	3	502	+39.744%
2025-09-29	8.1000	8.1000	8.1000	8.1000	-7.429%	1	502	+34.568%
2025-09-25	8.7500	8.7500	8.7500	8.7500	+2.339%	3	502	+24.571%
2025-09-24	8.5500	8.5500	8.5500	8.5500	+1.303%	2	502	+27.485%
2025-09-23	8.4300	8.4400	8.4300	8.4400	+5.500%	2	502	+29.147%
2025-09-22	8.0000	8.0000	8.0000	8.0000	+8.108%	3	500	+36.250%
2025-09-19	7.4000	7.4000	7.4000	7.4000	-2.632%	1	497	+47.297%
2025-09-17	7.5000	7.6000	7.5000	7.6000	+14.114%	4	497	+43.421%
2025-09-15	6.8500	6.8500	6.6600	6.6600	-6.197%	9	493	+63.664%
2025-09-12	7.1000	7.1000	7.1000	7.1000	-4.698%	6	493	+53.521%
2025-09-11	7.4500	7.4500	7.4500	7.4500	+4.196%	3	493	+46.309%
2025-09-08	7.1000	7.1500	7.1000	7.1500	-4.027%	17	492	+52.448%
2025-09-05	7.4500	7.4500	7.4500	7.4500	+11.194%	25	495	+46.309%
2025-09-04	6.7000	6.7000	6.7000	6.7000	-12.987%	8	491	+62.687%
2025-09-03	7.6000	7.7200	7.6000	7.7000	+23.200%	202	486	+41.558%
2025-08-25	6.5500	6.5500	6.2500	6.2500	+7.204%	2	549	+74.400%
2025-08-22	5.8300	5.8300	5.8300	5.8300	+7.963%	12	550	+86.964%
2025-08-20	5.4000	5.4000	5.4000	5.4000	-0.552%	2	550	+101.852%
2025-08-19	5.4000	5.4300	5.4000	5.4300	-3.036%	12	548	+100.737%
2025-08-15	5.6000	5.6000	5.6000	5.6000	+3.704%	2	538	+94.643%
2025-08-14	5.4000	5.4000	5.4000	5.4000	+0.746%	1	538	+101.852%
2025-08-13	5.3600	5.3600	5.3600	5.3600	+5.098%	2	537	+103.358%
2025-08-12	5.1000	5.1000	5.1000	5.1000	-4.673%	200	535	+113.725%
2025-08-11	5.4500	5.4500	5.3500	5.3500	-2.194%	4	335	+103.738%
2025-08-08	5.4700	5.4700	5.4700	5.4700	+7.255%	2	335	+99.269%
2025-08-06	5.0000	5.5000	5.0000	5.1000	-11.150%	220	335	+113.725%
2025-08-05	5.7400	5.7400	5.7400	5.7400	+6.296%	1	132	+89.895%
2025-08-01	5.4000	5.4000	5.4000	5.4000	-22.857%	1	131	+101.852%
2025-07-28	7.0000	7.0000	7.0000	7.0000	-3.181%	1	131	+55.714%
2025-07-25	7.1100	7.2300	7.1100	7.2300	+7.111%	3	131	+50.761%
2025-07-24	6.7500	6.7500	6.7500	6.7500	-4.930%	1	129	+61.481%
2025-07-23	7.1000	7.1000	7.1000	7.1000	-2.740%	1	130	+53.521%
2025-07-22	7.3000	7.3000	7.3000	7.3000	+7.511%	1	129	+49.315%
2025-07-18	6.7900	6.7900	6.7900	6.7900	+20.390%	1	129	+60.530%
2025-07-16	5.6400	5.6400	5.6400	5.6400	-7.843%	2	129	+93.262%
2025-07-14	6.1200	6.1200	6.1200	6.1200	-8.246%	60	129	+78.105%
2025-07-10	6.6700	6.6700	6.6700	6.6700	+10.248%	1	69	+63.418%
2025-07-07	6.0500	6.0500	6.0500	6.0500	-5.616%	52	69	+80.165%
2025-07-02	6.4100	6.4100	6.4100	6.4100	-10.972%	1	17	+70.047%
2025-06-25	7.2000	7.2000	7.2000	7.2000	+0.279%	15	16	+51.389%
2025-06-20	7.1800	7.1800	7.1800	7.1800	0.000%	2	1	+51.811%