Dark

RIVN20261218C14
RIVN Dec 18 2026 14.00 Call (RIVN261218C00014000)
option OPRA

EOD

Oct 1, 2026

2.18-7.234%(-0.17)359

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0100	2.1800	2.0000	2.1800	-7.234%	359	1,472	0.000%
2026-09-30	2.3500	2.3500	2.3500	2.3500	+2.174%	2	1,175	-7.234%
2026-09-29	2.4000	2.4000	2.3000	2.3000	+7.981%	60	1,175	-5.217%
2026-09-28	2.2500	2.2500	2.0700	2.1300	-18.077%	60	1,170	+2.347%
2026-09-24	2.2400	2.6000	2.2400	2.6000	+18.721%	445	1,146	-16.154%
2026-09-23	2.4000	2.4000	2.1900	2.1900	-12.400%	8	1,144	-0.457%
2026-09-22	2.7200	2.7200	2.4300	2.5000	-6.716%	4	1,143	-12.800%
2026-09-21	2.7000	2.7300	2.6700	2.6800	+14.043%	125	1,145	-18.657%
2026-09-18	2.5000	2.5000	2.3200	2.3500	-22.951%	107	1,210	-7.234%
2026-09-17	3.0000	3.1400	3.0000	3.0500	+24.490%	25	1,128	-28.525%
2026-09-16	2.6300	2.6300	2.4500	2.4500	-15.808%	11	1,150	-11.020%
2026-09-15	2.7700	2.9100	2.7700	2.9100	-14.912%	15	1,140	-25.086%
2026-09-11	3.4200	3.4200	3.4200	3.4200	+0.588%	2	1,137	-36.257%
2026-09-10	3.1500	3.4000	3.1500	3.4000	+3.659%	42	1,135	-35.882%
2026-09-09	3.5000	3.5000	3.2800	3.2800	+0.923%	149	1,165	-33.537%
2026-09-08	3.0000	3.2500	3.0000	3.2500	+4.839%	61	1,245	-32.923%
2026-09-03	3.1500	3.1500	3.1000	3.1000	+9.155%	3	1,306	-29.677%
2026-09-01	3.0000	3.0000	2.8400	2.8400	-16.471%	36	1,306	-23.239%
2026-08-31	3.4000	3.4000	3.4000	3.4000	+7.937%	30	1,270	-35.882%
2026-08-28	3.7600	3.7600	3.1500	3.1500	-21.250%	34	1,270	-30.794%
2026-08-27	3.7200	4.0000	3.7200	4.0000	-6.977%	6	1,274	-45.500%
2026-08-21	3.6500	4.3000	3.6500	4.3000	+28.358%	158	1,277	-49.302%
2026-08-20	3.3000	3.4600	3.2000	3.3500	+6.349%	15	1,281	-34.925%
2026-08-19	2.8400	3.1500	2.8400	3.1500	+21.154%	115	1,289	-30.794%
2026-08-18	2.5000	2.6000	2.4000	2.6000	-1.887%	126	1,399	-16.154%
2026-08-17	3.0500	3.0500	2.5800	2.6500	-13.115%	142	1,285	-17.736%
2026-08-14	3.4000	3.4000	3.0500	3.0500	-12.104%	66	1,163	-28.525%
2026-08-12	3.6900	3.6900	3.4700	3.4700	-3.878%	6	1,102	-37.176%
2026-08-07	3.5000	3.6100	3.5000	3.6100	+14.603%	15	1,102	-39.612%
2026-08-06	3.3700	3.3700	3.1500	3.1500	-4.545%	2	1,095	-30.794%
2026-08-05	3.3000	3.3000	3.3000	3.3000	-4.348%	1	1,096	-33.939%
2026-07-31	3.7000	3.7000	3.3500	3.4500	-19.767%	38	1,095	-36.812%
2026-07-29	4.1500	4.3000	4.1500	4.3000	-3.371%	22	1,092	-49.302%
2026-07-27	4.5000	4.5000	4.4500	4.4500	+15.584%	21	1,098	-51.011%
2026-07-24	4.1500	4.1500	3.8500	3.8500	-12.301%	13	1,098	-43.377%
2026-07-23	4.3500	4.3900	4.3500	4.3900	-15.739%	4	1,096	-50.342%
2026-07-21	5.1400	5.2100	5.1300	5.2100	+1.165%	6	1,096	-58.157%
2026-07-20	5.4500	5.4500	5.1300	5.1500	+2.794%	19	1,097	-57.670%
2026-07-17	5.0100	5.0100	5.0100	5.0100	-12.870%	2	1,113	-56.487%
2026-07-15	5.7500	5.7500	5.7500	5.7500	-19.580%	25	1,115	-62.087%
2026-07-06	6.6400	7.2000	6.6400	7.1500	+10.000%	22	1,140	-69.510%
2026-07-02	6.1000	7.1500	6.1000	6.5000	+27.451%	32	1,148	-66.462%
2026-07-01	5.1000	5.1000	5.1000	5.1000	-4.494%	1	1,148	-57.255%
2026-06-30	5.0800	5.3400	5.0800	5.3400	+14.347%	2	1,147	-59.176%
2026-06-29	4.0500	4.7000	4.0500	4.6700	+19.744%	299	1,146	-53.319%
2026-06-26	3.5500	4.0500	3.5500	3.9000	+20.370%	277	1,322	-44.103%
2026-06-25	3.3000	3.3000	3.2400	3.2400	-1.818%	13	1,047	-32.716%
2026-06-24	3.3500	3.4000	3.1400	3.3000	-5.714%	67	1,045	-33.939%
2026-06-23	3.5500	3.7500	3.5000	3.5000	-7.895%	25	1,062	-37.714%
2026-06-22	3.8000	3.8000	3.8000	3.8000	-15.179%	11	1,061	-42.632%
2026-06-18	4.5500	4.5500	4.4800	4.4800	-3.656%	11	1,047	-51.339%
2026-06-17	4.5700	4.6700	4.5700	4.6500	+4.730%	7	1,047	-53.118%
2026-06-16	4.5000	4.5000	4.4000	4.4400	-14.615%	16	1,047	-50.901%
2026-06-15	5.0200	5.2000	5.0200	5.2000	+18.993%	2	1,060	-58.077%
2026-06-12	4.3500	4.3700	4.3500	4.3700	+13.802%	13	1,060	-50.114%
2026-06-11	3.5000	3.8400	3.5000	3.8400	+9.714%	27	1,060	-43.229%
2026-06-10	3.8000	3.8000	3.5000	3.5000	-33.333%	74	1,085	-37.714%
2026-06-05	5.2500	5.2500	5.2500	5.2500	-13.934%	1	1,126	-58.476%
2026-06-04	6.2000	6.4000	6.1000	6.1000	0.000%	13	1,126	-64.262%
2026-06-03	5.2500	6.1000	5.2500	6.1000	+11.927%	49	1,139	-64.262%
2026-06-02	5.5000	5.5000	5.3500	5.4500	+4.808%	20	1,186	-60.000%
2026-06-01	4.8000	5.2000	4.8000	5.2000	+14.286%	74	1,204	-58.077%
2026-05-29	3.9500	4.7000	3.9500	4.5500	+21.333%	24	1,266	-52.088%
2026-05-28	3.6500	3.7500	3.6500	3.7500	+6.838%	55	1,268	-41.867%
2026-05-27	3.5000	3.5400	3.4000	3.5100	+4.776%	71	1,276	-37.892%
2026-05-26	3.3000	3.4800	3.3000	3.3500	+4.688%	235	1,291	-34.925%
2026-05-22	3.2700	3.2700	3.1500	3.2000	+3.226%	13	1,306	-31.875%
2026-05-21	2.8900	3.2000	2.8900	3.1000	+10.714%	137	1,314	-29.677%
2026-05-20	2.4000	2.8200	2.3000	2.8000	+19.149%	118	1,314	-22.143%
2026-05-19	2.5600	2.5600	2.2500	2.3500	-2.083%	85	1,258	-7.234%
2026-05-18	2.6600	2.6600	2.4000	2.4000	-17.241%	379	1,258	-9.167%
2026-05-15	2.9500	3.0500	2.8500	2.9000	-9.375%	144	1,258	-24.828%
2026-05-14	3.2000	3.2000	3.2000	3.2000	-1.538%	52	1,165	-31.875%
2026-05-13	2.8600	3.3500	2.8600	3.2500	+10.169%	397	1,194	-32.923%
2026-05-12	2.8800	2.9500	2.7000	2.9500	-0.673%	187	1,194	-26.102%
2026-05-11	3.0700	3.0700	2.9500	2.9700	-5.714%	260	1,194	-26.599%
2026-05-08	3.0000	3.1500	2.8400	3.1500	-1.563%	26	815	-30.794%
2026-05-07	3.4000	3.4000	3.0500	3.2000	-1.538%	113	794	-31.875%
2026-05-06	3.3000	3.4000	3.2000	3.2500	-2.985%	523	735	-32.923%
2026-05-05	3.5500	3.5500	3.3500	3.3500	-1.471%	220	531	-34.925%
2026-05-04	3.4100	3.4800	3.2500	3.4000	-9.333%	875	416	-35.882%
2026-05-01	3.9600	3.9600	3.7500	3.7500	-17.035%	101	14	-41.867%
2026-04-29	4.5200	4.5200	4.5200	4.5200	-11.373%	1	14	-51.770%
2026-04-27	5.1000	5.1000	5.1000	5.1000	-5.028%	1	13	-57.255%
2026-04-24	5.3700	5.3700	5.3700	5.3700	-12.825%	4	12	-59.404%
2026-04-22	6.1600	6.1600	6.1600	6.1600	+14.074%	2	12	-64.610%
2026-04-21	5.4000	5.4000	5.4000	5.4000	+2.857%	1	9	-59.630%
2026-04-20	5.2500	5.2500	5.2500	5.2500	-5.914%	5	9	-58.476%
2026-04-17	5.5800	5.5800	5.5800	5.5800	0.000%	4	4	-60.932%