Dark

RIVN20261218C16
RIVN Dec 18 2026 16.00 Call (RIVN261218C00016000)
option OPRA

EOD

Oct 1, 2026

1.25-8.759%(-0.12)411

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2900	1.3400	1.1800	1.2500	-8.759%	411	5,670	0.000%
2026-09-30	1.4000	1.4600	1.3200	1.3700	-0.725%	145	5,658	-8.759%
2026-09-29	1.3300	1.5700	1.2100	1.3800	+9.524%	229	5,564	-9.420%
2026-09-28	1.4800	1.4900	1.2600	1.2600	-20.755%	441	5,492	-0.794%
2026-09-25	1.6500	1.7100	1.5200	1.5900	-0.625%	162	5,174	-21.384%
2026-09-24	1.2000	1.6400	1.2000	1.6000	+15.108%	373	5,091	-21.875%
2026-09-23	1.3800	1.4400	1.3000	1.3900	-6.711%	256	5,079	-10.072%
2026-09-22	1.6000	1.8800	1.4500	1.4900	-8.025%	506	4,999	-16.107%
2026-09-21	1.6000	1.8000	1.6000	1.6200	+7.285%	579	4,611	-22.840%
2026-09-18	1.7700	1.7700	1.4200	1.5100	-12.209%	1,023	4,634	-17.219%
2026-09-17	1.8400	2.1100	1.7000	1.7200	+4.878%	317	3,840	-27.326%
2026-09-16	1.7700	1.8200	1.4300	1.6400	-7.865%	814	3,789	-23.780%
2026-09-15	1.9800	2.0200	1.7500	1.7800	-9.645%	119	3,428	-29.775%
2026-09-14	2.1500	2.1500	1.9700	1.9700	-16.170%	162	3,416	-36.548%
2026-09-11	2.3500	2.5600	2.2600	2.3500	+3.524%	215	3,356	-46.809%
2026-09-10	2.2700	2.4800	2.2500	2.2700	+3.182%	82	3,294	-44.934%
2026-09-09	2.3800	2.4100	2.1200	2.2000	-4.762%	275	3,326	-43.182%
2026-09-08	2.0100	2.3100	1.9300	2.3100	+12.683%	281	3,365	-45.887%
2026-09-04	2.0400	2.0800	1.9100	2.0500	-3.756%	233	3,316	-39.024%
2026-09-03	2.2000	2.2000	2.1000	2.1300	+8.673%	352	3,316	-41.315%
2026-09-02	1.9700	2.0600	1.7700	1.9600	+2.083%	81	3,362	-36.224%
2026-09-01	2.0900	2.0900	1.8500	1.9200	-13.514%	212	3,384	-34.896%
2026-08-31	2.3800	2.4000	2.2200	2.2200	-3.478%	826	3,421	-43.694%
2026-08-28	2.5100	2.5100	2.0200	2.3000	-16.968%	1,348	3,349	-45.652%
2026-08-27	2.7600	2.8000	2.7000	2.7700	+12.146%	167	2,613	-54.874%
2026-08-26	2.7100	2.7100	2.2400	2.4700	-11.470%	953	2,621	-49.393%
2026-08-25	2.7000	2.9800	2.7000	2.7900	+0.360%	126	1,881	-55.197%
2026-08-24	2.9000	3.1000	2.7800	2.7800	-21.690%	172	1,811	-55.036%
2026-08-21	2.5000	3.5500	2.4200	3.5500	+54.348%	300	1,943	-64.789%
2026-08-20	2.2400	2.5000	2.1400	2.3000	+3.139%	131	1,984	-45.652%
2026-08-19	1.8000	2.2400	1.8000	2.2300	+30.409%	712	1,984	-43.946%
2026-08-18	1.6600	1.7300	1.5500	1.7100	-5.000%	360	1,489	-26.901%
2026-08-17	1.9200	1.9200	1.6700	1.8000	-10.000%	486	1,480	-30.556%
2026-08-14	2.3500	2.3500	2.0000	2.0000	-14.163%	459	1,360	-37.500%
2026-08-13	2.4000	2.4600	2.3300	2.3300	-3.320%	94	1,298	-46.352%
2026-08-12	2.5200	2.5200	2.3900	2.4100	-11.070%	36	1,253	-48.133%
2026-08-11	2.5000	2.8000	2.5000	2.7100	-4.240%	183	1,230	-53.875%
2026-08-10	2.6100	2.8300	2.5400	2.8300	+12.302%	26	1,247	-55.830%
2026-08-07	2.4500	2.6900	2.4400	2.5200	+10.526%	37	1,258	-50.397%
2026-08-06	2.2800	2.5100	2.2600	2.2800	-4.603%	115	1,251	-45.175%
2026-08-05	2.3500	2.3900	2.3000	2.3900	-7.004%	62	1,204	-47.699%
2026-08-04	2.5000	2.6700	2.4400	2.5700	+2.800%	94	1,213	-51.362%
2026-08-03	2.4700	2.7400	2.4500	2.5000	+2.041%	58	1,215	-50.000%
2026-07-31	2.8800	3.2500	2.3500	2.4500	-30.000%	458	1,194	-48.980%
2026-07-30	3.2500	3.5000	3.2200	3.5000	+9.375%	91	854	-64.286%
2026-07-29	3.4000	3.4000	3.0900	3.2000	-1.538%	98	851	-60.938%
2026-07-28	2.9500	3.3100	2.9500	3.2500	-2.985%	68	844	-61.538%
2026-07-27	3.3000	3.3500	3.3000	3.3500	+13.559%	281	814	-62.687%
2026-07-24	3.3500	3.3500	2.8000	2.9500	-14.493%	24	1,053	-57.627%
2026-07-23	3.5500	3.5500	3.4500	3.4500	-13.750%	287	1,041	-63.768%
2026-07-22	3.9000	4.0000	3.9000	4.0000	-1.961%	10	774	-68.750%
2026-07-21	3.8500	4.0800	3.7500	4.0800	+3.291%	264	769	-69.363%
2026-07-20	4.3300	4.3300	3.8800	3.9500	0.000%	409	872	-68.354%
2026-07-17	3.8500	3.9500	3.8500	3.9500	+9.722%	11	693	-68.354%
2026-07-16	4.0000	4.0000	3.5200	3.6000	-19.643%	39	702	-65.278%
2026-07-15	4.9000	4.9000	4.4800	4.4800	+21.081%	10	666	-72.098%
2026-07-14	3.7000	3.7000	3.7000	3.7000	-5.371%	4	666	-66.216%
2026-07-13	4.3000	4.3000	3.9100	3.9100	-18.029%	17	666	-68.031%
2026-07-10	4.8500	4.9500	4.7700	4.7700	+3.696%	52	664	-73.795%
2026-07-09	4.2300	4.6700	4.2300	4.6000	+31.429%	101	670	-72.826%
2026-07-08	3.1500	3.5000	3.1000	3.5000	-7.895%	105	697	-64.286%
2026-07-07	4.3500	4.5400	3.8000	3.8000	-37.705%	171	690	-67.105%
2026-07-06	5.2500	6.1000	5.2500	6.1000	+18.447%	97	681	-79.508%
2026-07-02	5.0000	5.9000	4.9400	5.1500	+28.750%	75	788	-75.728%
2026-07-01	4.1500	4.3200	4.0000	4.0000	-4.988%	68	788	-68.750%
2026-06-30	3.7000	4.2100	3.6000	4.2100	+10.789%	10	744	-70.309%
2026-06-29	3.0000	3.8000	3.0000	3.8000	+27.946%	181	746	-67.105%
2026-06-26	2.8000	2.9700	2.8000	2.9700	+22.727%	399	728	-57.912%
2026-06-25	2.5700	2.5700	2.4000	2.4200	-1.224%	94	1,017	-48.347%
2026-06-24	2.8000	2.8000	2.3900	2.4500	-7.895%	26	937	-48.980%
2026-06-23	2.8000	2.9000	2.6600	2.6600	-8.276%	11	934	-53.008%
2026-06-22	3.3500	3.3500	2.8800	2.9000	-20.548%	263	925	-56.897%
2026-06-18	3.4200	3.6500	3.4200	3.6500	-6.410%	181	542	-65.753%
2026-06-17	3.5500	3.9000	3.4800	3.9000	+20.743%	428	542	-67.949%
2026-06-16	3.5500	3.5500	3.2300	3.2300	-16.104%	70	542	-61.300%
2026-06-15	4.1000	4.1100	3.8500	3.8500	+1.050%	75	560	-67.532%
2026-06-12	3.4500	3.8500	3.3500	3.8100	+25.329%	68	560	-67.192%
2026-06-11	2.6300	3.0400	2.6300	3.0400	+8.961%	65	560	-58.882%
2026-06-10	3.2300	3.2900	2.7900	2.7900	-15.455%	54	558	-55.197%
2026-06-09	3.4500	3.4500	3.0500	3.3000	-21.986%	54	529	-62.121%
2026-06-08	4.3000	4.5100	4.2200	4.2300	+12.800%	136	541	-70.449%
2026-06-05	4.5000	4.8000	3.7500	3.7500	-29.907%	171	614	-66.667%
2026-06-04	4.8300	5.3500	4.8300	5.3500	+4.902%	3	550	-76.636%
2026-06-03	4.4800	5.2500	4.4800	5.1000	+16.705%	223	552	-75.490%
2026-06-02	4.2500	4.6000	4.1500	4.3700	+5.301%	82	606	-71.396%
2026-06-01	3.9000	4.3000	3.8300	4.1500	+16.246%	91	654	-69.880%
2026-05-29	2.9300	3.9000	2.9000	3.5700	+23.103%	167	704	-64.986%
2026-05-28	2.7400	2.9200	2.7200	2.9000	+7.011%	187	692	-56.897%
2026-05-27	2.7500	2.8400	2.5800	2.7100	+8.400%	30	693	-53.875%
2026-05-26	2.5500	2.6800	2.4900	2.5000	+2.041%	110	693	-50.000%
2026-05-22	2.4500	2.5000	2.3900	2.4500	+0.823%	97	690	-48.980%
2026-05-21	2.2500	2.4400	2.2300	2.4300	+11.982%	121	682	-48.560%
2026-05-20	1.8900	2.1700	1.8800	2.1700	+23.295%	47	682	-42.396%
2026-05-19	1.8600	1.8600	1.7000	1.7600	-7.368%	60	682	-28.977%
2026-05-18	1.9000	2.0500	1.8400	1.9000	-13.636%	476	682	-34.211%
2026-05-15	1.9500	2.2500	1.9500	2.2000	-13.043%	17	682	-43.182%
2026-05-14	2.4000	2.6000	2.3800	2.5300	+4.115%	21	318	-50.593%
2026-05-13	2.2200	2.5000	2.2200	2.4300	+14.623%	18	297	-48.560%
2026-05-12	2.2000	2.2000	1.9500	2.1200	-7.018%	256	297	-41.038%
2026-05-11	2.2500	2.3400	2.2000	2.2800	-0.870%	83	297	-45.175%
2026-05-08	2.2100	2.3000	2.1000	2.3000	+2.679%	50	190	-45.652%
2026-05-07	2.3400	2.4400	2.2400	2.2400	-12.157%	47	180	-44.196%
2026-05-06	2.4600	2.6100	2.4600	2.5500	+2.000%	35	183	-50.980%
2026-05-05	2.7000	2.7700	2.5000	2.5000	-9.091%	13	178	-50.000%
2026-05-04	2.8400	2.8400	2.4500	2.7500	-2.482%	13	178	-54.545%
2026-05-01	3.3300	3.3500	2.8200	2.8200	-27.692%	186	76	-55.674%
2026-04-30	3.6000	3.9500	3.6000	3.9000	+8.635%	73	76	-67.949%
2026-04-29	3.5500	3.6300	3.5200	3.5900	-13.285%	119	52	-65.181%
2026-04-27	4.1000	4.1500	4.0500	4.1400	+0.976%	27	50	-69.807%
2026-04-23	4.1000	4.1000	4.1000	4.1000	-18.000%	15	38	-69.512%
2026-04-22	4.6000	5.0100	4.5000	5.0000	+13.895%	132	32	-75.000%
2026-04-21	4.4000	4.4600	4.3900	4.3900	+4.524%	7	21	-71.526%
2026-04-20	4.2000	4.2000	4.2000	4.2000	-5.405%	1	21	-70.238%
2026-04-17	4.4200	4.4400	4.4200	4.4400	+8.293%	20	21	-71.847%
2026-04-16	4.1000	4.1000	4.1000	4.1000	0.000%	1	0	-69.512%