Dark

RIVN20261218C19
RIVN Dec 18 2026 19.00 Call (RIVN261218C00019000)
option OPRA

EOD

Oct 1, 2026

0.5800-10.769%(-0.0700)834

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6200	0.6800	0.5500	0.5800	-10.769%	834	3,571	0.000%
2026-09-30	0.6000	0.6700	0.6000	0.6500	-2.985%	52	3,372	-10.769%
2026-09-29	0.6000	0.7500	0.6000	0.6700	+11.667%	240	3,372	-13.433%
2026-09-28	0.6500	0.6500	0.6000	0.6000	-24.051%	1,492	3,311	-3.333%
2026-09-25	0.7500	0.7900	0.7300	0.7900	+3.947%	12	3,281	-26.582%
2026-09-24	0.6400	0.8200	0.6200	0.7600	+16.923%	42	3,283	-23.684%
2026-09-23	0.6900	0.6900	0.6200	0.6500	-9.722%	136	3,297	-10.769%
2026-09-22	0.7500	0.7500	0.7100	0.7200	-10.000%	59	3,272	-19.444%
2026-09-21	0.7600	0.9300	0.7200	0.8000	+11.111%	209	3,246	-27.500%
2026-09-18	0.9000	0.9000	0.7100	0.7200	-23.404%	218	3,178	-19.444%
2026-09-17	0.8700	1.1100	0.8700	0.9400	+11.905%	281	3,221	-38.298%
2026-09-16	0.9100	0.9100	0.7400	0.8400	-12.500%	358	3,273	-30.952%
2026-09-15	0.9400	1.0700	0.9000	0.9600	-8.571%	226	3,175	-39.583%
2026-09-14	1.2200	1.2200	1.0400	1.0500	-12.500%	42	3,206	-44.762%
2026-09-11	1.2200	1.5000	1.2000	1.2000	-1.639%	39	3,210	-51.667%
2026-09-10	1.1000	1.4300	1.1000	1.2200	+2.521%	31	3,203	-52.459%
2026-09-09	1.3100	1.4000	1.1900	1.1900	-8.462%	356	3,207	-51.261%
2026-09-08	1.1000	1.3300	1.0700	1.3000	+25.000%	62	3,182	-55.385%
2026-09-04	1.1800	1.1800	1.0100	1.0400	-11.111%	11	3,178	-44.231%
2026-09-03	1.1600	1.2000	1.1300	1.1700	+28.571%	982	3,178	-50.427%
2026-09-02	1.1200	1.1200	0.9100	0.9100	-10.784%	226	3,010	-36.264%
2026-09-01	1.0200	1.0500	1.0000	1.0200	-13.559%	101	2,892	-43.137%
2026-08-31	1.3500	1.3500	1.1800	1.1800	+1.724%	32	2,875	-50.847%
2026-08-28	1.3600	1.3600	1.1100	1.1600	-28.834%	77	2,848	-50.000%
2026-08-27	1.5900	1.6500	1.5700	1.6300	+18.116%	21	2,782	-64.417%
2026-08-26	1.5500	1.6500	1.2400	1.3800	-17.365%	400	2,771	-57.971%
2026-08-25	1.6900	1.7500	1.6200	1.6700	+1.212%	215	3,493	-65.269%
2026-08-24	1.8100	1.8500	1.6500	1.6500	-13.613%	17	3,442	-64.848%
2026-08-21	1.3800	1.9100	1.3800	1.9100	+44.697%	1,027	3,437	-69.634%
2026-08-20	1.1700	1.4300	1.1700	1.3200	+5.600%	53	2,670	-56.061%
2026-08-19	1.0700	1.2800	1.0200	1.2500	+34.409%	83	2,673	-53.600%
2026-08-18	0.8800	0.9300	0.8200	0.9300	-8.824%	78	2,643	-37.634%
2026-08-17	1.0000	1.0400	0.9500	1.0200	-9.735%	901	2,608	-43.137%
2026-08-14	1.2700	1.2700	1.1100	1.1300	-16.912%	97	2,905	-48.673%
2026-08-13	1.3200	1.4500	1.3200	1.3600	-4.895%	12	2,891	-57.353%
2026-08-12	1.3700	1.4300	1.3700	1.4300	-7.742%	5	2,884	-59.441%
2026-08-11	1.5800	1.6200	1.5500	1.5500	-7.186%	14	2,883	-62.581%
2026-08-10	1.5400	1.6700	1.4800	1.6700	+11.333%	389	2,880	-65.269%
2026-08-07	1.6000	1.6000	1.5000	1.5000	+11.111%	4	2,880	-61.333%
2026-08-06	1.4700	1.4700	1.3000	1.3500	-2.174%	163	2,876	-57.037%
2026-08-05	1.4100	1.4200	1.3500	1.3800	-11.538%	6	2,885	-57.971%
2026-08-04	1.5000	1.5900	1.5000	1.5600	+9.859%	57	2,884	-62.821%
2026-08-03	1.4400	1.6300	1.3800	1.4200	-2.069%	228	2,882	-59.155%
2026-07-31	1.8000	1.8000	1.3800	1.4500	-31.604%	112	2,801	-60.000%
2026-07-30	2.0400	2.1500	2.0400	2.1200	+0.952%	88	2,820	-72.642%
2026-07-29	2.1000	2.2700	2.0700	2.1000	-5.830%	23	2,808	-72.381%
2026-07-28	2.0800	2.2300	2.0800	2.2300	-1.762%	55	2,801	-73.991%
2026-07-27	2.2100	2.2700	2.2100	2.2700	+20.745%	3	2,793	-74.449%
2026-07-24	2.0000	2.0100	1.8800	1.8800	-15.315%	64	2,791	-69.149%
2026-07-23	2.2800	2.4400	2.2200	2.2200	-16.541%	23	2,761	-73.874%
2026-07-22	2.7800	2.8500	2.6000	2.6600	-3.971%	84	2,762	-78.195%
2026-07-21	2.9000	2.9000	2.7600	2.7700	+1.465%	143	2,740	-79.061%
2026-07-17	2.5400	2.7600	2.5200	2.7300	+10.976%	291	2,727	-78.755%
2026-07-16	2.8800	2.8800	2.3500	2.4600	-23.125%	375	2,762	-76.423%
2026-07-15	3.6500	3.6500	3.1000	3.2000	+13.475%	189	2,670	-81.875%
2026-07-14	2.9000	2.9000	2.7700	2.8200	+2.174%	54	2,676	-79.433%
2026-07-13	2.9900	3.0000	2.7600	2.7600	-8.000%	34	2,680	-78.986%
2026-07-10	3.5100	3.7000	3.0000	3.0000	-9.091%	47	2,712	-80.667%
2026-07-09	2.5400	3.3900	2.5400	3.3000	+28.906%	57	2,696	-82.424%
2026-07-08	2.1900	2.5600	2.1900	2.5600	+0.787%	67	2,688	-77.344%
2026-07-07	2.8700	3.2000	2.5400	2.5400	-43.304%	128	2,727	-77.165%
2026-07-06	3.7500	4.5500	3.7500	4.4800	+17.895%	95	2,667	-87.054%
2026-07-02	3.2000	4.5000	3.2000	3.8000	+19.497%	97	2,628	-84.737%
2026-07-01	2.9600	3.1800	2.8800	3.1800	+6.711%	1,266	2,628	-81.761%
2026-06-30	2.8200	3.0300	2.7600	2.9800	+12.453%	187	1,639	-80.537%
2026-06-29	2.3000	2.7000	2.3000	2.6500	+28.641%	68	1,636	-78.113%
2026-06-26	1.8000	2.0600	1.8000	2.0600	+29.560%	5	1,635	-71.845%
2026-06-25	1.5500	1.6200	1.5500	1.5900	-5.917%	221	1,637	-63.522%
2026-06-24	1.9300	1.9300	1.6900	1.6900	-10.106%	47	1,466	-65.680%
2026-06-23	1.8900	1.8900	1.8800	1.8800	-1.053%	88	1,501	-69.149%
2026-06-22	2.5600	2.5600	1.9000	1.9000	-26.070%	9	1,499	-69.474%
2026-06-18	2.6000	2.6000	2.4100	2.5700	-3.019%	177	1,490	-77.432%
2026-06-17	2.6500	2.6500	2.6500	2.6500	+14.224%	1	1,490	-78.113%
2026-06-16	2.4100	2.4100	2.3200	2.3200	-12.453%	4	1,490	-75.000%
2026-06-15	2.9000	2.9100	2.6500	2.6500	-4.676%	56	1,488	-78.113%
2026-06-12	2.3100	2.7800	2.2500	2.7800	+27.523%	20	1,488	-79.137%
2026-06-11	1.9000	2.1800	1.9000	2.1800	+2.830%	19	1,488	-73.394%
2026-06-10	2.1900	2.2100	2.1200	2.1200	-1.852%	35	1,490	-72.642%
2026-06-09	2.8000	2.8000	2.1600	2.1600	-26.027%	40	1,524	-73.148%
2026-06-08	3.2000	3.2500	2.9200	2.9200	+6.569%	33	1,507	-80.137%
2026-06-05	3.5200	3.5200	2.6700	2.7400	-24.518%	132	1,511	-78.832%
2026-06-04	3.7900	4.0000	3.6300	3.6300	-5.222%	16	1,436	-84.022%
2026-06-03	3.0200	3.9500	3.0200	3.8300	+22.364%	187	1,433	-84.856%
2026-06-02	3.0100	3.4000	3.0100	3.1300	+2.288%	784	1,290	-81.470%
2026-06-01	2.4200	3.1900	2.4200	3.0600	+14.179%	131	566	-81.046%
2026-05-29	2.0000	2.6800	2.0000	2.6800	+33.333%	41	650	-78.358%
2026-05-28	2.0100	2.0600	2.0000	2.0100	+8.065%	10	648	-71.144%
2026-05-27	1.7500	1.8600	1.7500	1.8600	+6.897%	3	644	-68.817%
2026-05-26	1.6500	1.8000	1.6500	1.7400	+2.959%	8	643	-66.667%
2026-05-22	1.6800	1.7000	1.6800	1.6900	+15.753%	17	638	-65.680%
2026-05-21	1.5900	1.7400	1.4600	1.4600	+2.817%	29	628	-60.274%
2026-05-20	1.2000	1.4200	1.2000	1.4200	+18.333%	11	628	-59.155%
2026-05-19	1.1000	1.2000	1.0800	1.2000	-4.762%	151	610	-51.667%
2026-05-18	1.3400	1.3400	1.2400	1.2600	-16.556%	160	610	-53.968%
2026-05-15	1.4300	1.5400	1.4300	1.5100	-11.176%	23	610	-61.589%
2026-05-14	1.6400	1.7400	1.4900	1.7000	-0.585%	13	509	-65.882%
2026-05-13	1.3700	1.7100	1.3700	1.7100	+22.143%	4	502	-66.082%
2026-05-12	1.4500	1.4500	1.2600	1.4000	-7.895%	126	502	-58.571%
2026-05-11	1.5000	1.5200	1.5000	1.5200	-1.935%	2	502	-61.842%
2026-05-08	1.3900	1.5500	1.3500	1.5500	+3.333%	34	407	-62.581%
2026-05-07	1.6000	1.6000	1.5000	1.5000	-10.180%	9	392	-61.333%
2026-05-06	1.6600	1.7800	1.5500	1.6700	-4.571%	6	387	-65.269%
2026-05-05	1.8700	1.8700	1.7200	1.7500	0.000%	70	387	-66.857%
2026-05-04	1.8300	1.8300	1.7300	1.7500	-14.216%	14	327	-66.857%
2026-05-01	2.2200	2.2500	1.9000	2.0400	-27.143%	92	243	-71.569%
2026-04-30	2.6300	2.8000	2.5800	2.8000	+8.527%	26	243	-79.286%
2026-04-29	2.5400	2.6500	2.4900	2.5800	-1.901%	158	225	-77.519%
2026-04-28	2.5500	2.6300	2.5500	2.6300	-10.544%	165	169	-77.947%
2026-04-27	2.9400	2.9800	2.9400	2.9400	-5.161%	14	22	-80.272%
2026-04-23	3.2000	3.2500	3.1000	3.1000	-16.667%	4	22	-81.290%
2026-04-22	3.7500	3.7500	3.7200	3.7200	+14.462%	10	19	-84.409%
2026-04-21	3.2400	3.2500	3.1600	3.2500	+7.261%	7	4	-82.154%
2026-04-20	2.9500	3.0300	2.9500	3.0300	-11.662%	2	4	-80.858%
2026-04-17	3.3400	3.4300	3.3400	3.4300	+15.488%	2	3	-83.090%
2026-04-16	2.9700	2.9700	2.9700	2.9700	0.000%	1	0	-80.471%