Dark

RIVN20261218C21
RIVN Dec 18 2026 21.00 Call (RIVN261218C00021000)
option OPRA

EOD

Oct 1, 2026

0.3600-14.286%(-0.0600)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3800	0.4000	0.3500	0.3600	-14.286%	66	5,279	0.000%
2026-09-30	0.4600	0.4600	0.4100	0.4200	-12.500%	34	5,254	-14.286%
2026-09-29	0.3500	0.4900	0.3500	0.4800	+23.077%	8	5,238	-25.000%
2026-09-28	0.4700	0.4700	0.3900	0.3900	-18.750%	134	5,239	-7.692%
2026-09-25	0.5300	0.5300	0.4500	0.4800	-4.000%	41	5,192	-25.000%
2026-09-24	0.4500	0.5200	0.4500	0.5000	+19.048%	98	5,160	-28.000%
2026-09-23	0.4600	0.4600	0.4200	0.4200	-10.638%	4	5,163	-14.286%
2026-09-22	0.5500	0.5500	0.4400	0.4700	-9.615%	142	5,162	-23.404%
2026-09-21	0.5500	0.5500	0.5000	0.5200	+18.182%	187	5,086	-30.769%
2026-09-18	0.5000	0.5000	0.4400	0.4400	-30.159%	42	5,061	-18.182%
2026-09-17	0.7000	0.7300	0.6300	0.6300	+18.868%	115	5,054	-42.857%
2026-09-16	0.6500	0.6500	0.5300	0.5300	-24.286%	14	5,042	-32.075%
2026-09-15	0.6300	0.7000	0.6000	0.7000	+2.941%	424	5,049	-48.571%
2026-09-14	0.7800	0.7800	0.6800	0.6800	-2.857%	38	5,277	-47.059%
2026-09-11	0.8800	0.9600	0.7000	0.7000	-10.256%	5	5,259	-48.571%
2026-09-10	0.7700	0.9200	0.7700	0.7800	+4.000%	169	5,258	-53.846%
2026-09-09	0.8600	0.9500	0.7500	0.7500	-8.537%	155	5,257	-52.000%
2026-09-08	0.7400	0.9000	0.7400	0.8200	+24.242%	199	5,259	-56.098%
2026-09-04	0.7500	0.7500	0.6600	0.6600	-17.500%	45	5,210	-45.455%
2026-09-03	0.7200	0.8000	0.7200	0.8000	+19.403%	21	5,210	-55.000%
2026-09-02	0.7000	0.7100	0.6700	0.6700	-2.899%	10	5,211	-46.269%
2026-09-01	0.6900	0.7200	0.6700	0.6900	-13.750%	51	5,212	-47.826%
2026-08-31	0.8400	0.9700	0.8000	0.8000	-2.439%	31	5,202	-55.000%
2026-08-28	0.8400	0.8400	0.7300	0.8200	-28.696%	3,747	5,203	-56.098%
2026-08-27	1.1500	1.1500	1.1000	1.1500	+25.000%	27	1,613	-68.696%
2026-08-26	1.0900	1.0900	0.8600	0.9200	-22.034%	237	1,606	-60.870%
2026-08-25	1.0600	1.2200	1.0600	1.1800	-1.667%	296	1,622	-69.492%
2026-08-24	1.2900	1.3800	1.2000	1.2000	-12.409%	108	1,638	-70.000%
2026-08-21	1.1000	1.3700	1.1000	1.3700	+35.644%	101	1,570	-73.723%
2026-08-20	0.8400	1.0100	0.8400	1.0100	+13.483%	31	1,532	-64.356%
2026-08-19	0.6900	0.8900	0.6900	0.8900	+41.270%	22	1,503	-59.551%
2026-08-18	0.5800	0.6400	0.5800	0.6300	-4.545%	17	1,499	-42.857%
2026-08-17	0.7600	0.8500	0.6400	0.6600	-20.482%	40	1,504	-45.455%
2026-08-14	0.9600	0.9600	0.8100	0.8300	-14.433%	26	1,501	-56.627%
2026-08-13	1.0000	1.0000	0.9600	0.9700	-2.020%	67	1,495	-62.887%
2026-08-12	1.0100	1.0200	0.9100	0.9900	-14.655%	85	1,441	-63.636%
2026-08-11	1.1800	1.1800	1.1300	1.1600	+6.422%	5	1,410	-68.966%
2026-08-10	1.0100	1.0900	1.0100	1.0900	-0.909%	70	1,406	-66.972%
2026-08-07	1.0300	1.1600	1.0200	1.1000	+7.843%	16	1,391	-67.273%
2026-08-06	0.9800	1.0200	0.9800	1.0200	-3.774%	46	1,389	-64.706%
2026-08-05	1.0800	1.1300	0.9900	1.0600	-8.621%	242	1,345	-66.038%
2026-08-04	1.1100	1.1600	1.0500	1.1600	+13.725%	86	1,315	-68.966%
2026-08-03	1.0600	1.1400	1.0200	1.0200	-12.821%	448	1,314	-64.706%
2026-07-31	1.2400	1.2500	1.0000	1.1700	-47.534%	447	1,255	-69.231%
2026-07-29	2.2300	2.2300	2.2300	2.2300	+33.533%	1	1,065	-83.857%
2026-07-28	1.6500	1.6900	1.6000	1.6700	-3.468%	45	1,064	-78.443%
2026-07-27	1.6900	1.7500	1.6900	1.7300	+21.831%	23	1,057	-79.191%
2026-07-24	1.4500	1.5100	1.4200	1.4200	-31.401%	40	1,065	-74.648%
2026-07-22	2.3200	2.3200	2.0200	2.0700	-5.909%	59	1,037	-82.609%
2026-07-21	2.1600	2.2200	2.1600	2.2000	+7.843%	68	1,006	-83.636%
2026-07-20	2.2200	2.2500	2.0400	2.0400	-5.556%	347	1,009	-82.353%
2026-07-17	1.7300	2.1700	1.7300	2.1600	+2.370%	3	999	-83.333%
2026-07-16	2.1400	2.1400	2.1100	2.1100	-17.899%	43	998	-82.938%
2026-07-15	2.5800	2.5800	2.5700	2.5700	+27.228%	107	997	-85.992%
2026-07-14	2.2700	2.2700	2.0200	2.0200	-6.912%	127	890	-82.178%
2026-07-13	2.2800	2.2800	2.1700	2.1700	-13.200%	162	788	-83.410%
2026-07-10	2.9500	2.9500	2.5000	2.5000	-7.749%	56	744	-85.600%
2026-07-09	2.6500	2.7100	2.5200	2.7100	+32.195%	98	706	-86.716%
2026-07-08	1.7400	2.0500	1.7000	2.0500	+3.535%	39	612	-82.439%
2026-07-07	2.2300	2.6700	1.9800	1.9800	-48.031%	24	621	-81.818%
2026-07-06	3.1000	3.8100	2.1000	3.8100	+22.115%	46	601	-90.551%
2026-07-02	2.8500	3.7800	2.8500	3.1200	+40.541%	230	458	-88.462%
2026-07-01	2.4000	2.5700	2.2200	2.2200	-1.333%	21	458	-83.784%
2026-06-30	2.2000	2.3000	2.2000	2.2500	+6.132%	27	443	-84.000%
2026-06-29	1.8500	2.1200	1.7500	2.1200	+41.333%	41	421	-83.019%
2026-06-26	1.5700	1.5800	1.5000	1.5000	+20.000%	3	383	-76.000%
2026-06-25	1.2100	1.2500	1.2100	1.2500	-7.407%	88	382	-71.200%
2026-06-24	1.4900	1.5000	1.3500	1.3500	-3.571%	23	299	-73.333%
2026-06-23	1.4700	1.4700	1.4000	1.4000	-9.677%	33	298	-74.286%
2026-06-22	1.6900	1.7200	1.5400	1.5500	-20.918%	13	270	-76.774%
2026-06-18	2.1500	2.1500	1.9400	1.9600	-10.502%	96	257	-81.633%
2026-06-17	1.9900	2.2200	1.9100	2.1900	+20.330%	31	257	-83.562%
2026-06-16	1.9500	1.9500	1.8200	1.8200	-14.554%	24	257	-80.220%
2026-06-15	2.1400	2.1400	2.1300	2.1300	+37.419%	4	259	-83.099%
2026-06-10	1.8600	1.8600	1.5300	1.5500	-16.667%	8	259	-76.774%
2026-06-09	2.4000	2.4000	1.8600	1.8600	-26.482%	4	262	-80.645%
2026-06-08	2.5800	2.6500	2.5300	2.5300	+17.674%	25	261	-85.771%
2026-06-05	3.1000	3.1000	2.1500	2.1500	-33.846%	2	259	-83.256%
2026-06-04	2.8000	3.2500	2.8000	3.2500	+6.908%	8	258	-88.923%
2026-06-03	2.9000	3.1500	2.8300	3.0400	+13.433%	52	259	-88.158%
2026-06-02	2.6100	2.8100	2.4600	2.6800	+9.388%	116	247	-86.567%
2026-06-01	2.2500	2.5700	2.2000	2.4500	+16.667%	64	170	-85.306%
2026-05-29	1.8900	2.2100	1.8900	2.1000	+46.853%	91	210	-82.857%
2026-05-27	1.4300	1.4300	1.4300	1.4300	+6.716%	3	195	-74.825%
2026-05-22	1.3300	1.3400	1.2900	1.3400	+1.515%	7	198	-73.134%
2026-05-21	1.2200	1.3200	1.2200	1.3200	+25.714%	2	199	-72.727%
2026-05-20	0.9000	1.0900	0.9000	1.0500	+10.526%	6	199	-65.714%
2026-05-19	0.8900	0.9500	0.8800	0.9500	-15.929%	12	198	-62.105%
2026-05-15	1.3000	1.3000	1.0100	1.1300	-9.600%	32	198	-68.142%
2026-05-13	1.3200	1.3200	1.2500	1.2500	+15.741%	2	173	-71.200%
2026-05-12	1.0200	1.0800	1.0200	1.0800	-5.263%	2	173	-66.667%
2026-05-11	1.1900	1.1900	1.1400	1.1400	-2.564%	2	173	-68.421%
2026-05-08	1.0700	1.1700	1.0400	1.1700	-5.645%	137	172	-69.231%
2026-05-07	1.3100	1.3100	1.1900	1.2400	-1.587%	9	243	-70.968%
2026-05-06	1.3000	1.3000	1.2600	1.2600	-3.817%	76	240	-71.429%
2026-05-05	1.3500	1.3500	1.3100	1.3100	0.000%	2	205	-72.519%
2026-05-04	1.5400	1.5400	1.3100	1.3100	-12.667%	46	204	-72.519%
2026-05-01	1.7700	1.7700	1.5000	1.5000	-30.876%	16	201	-76.000%
2026-04-30	2.0800	2.1700	2.0800	2.1700	+0.930%	3	201	-83.410%
2026-04-28	2.1500	2.1500	2.1500	2.1500	-8.898%	1	200	-83.256%
2026-04-27	2.3600	2.3600	2.3600	2.3600	+9.259%	1	199	-84.746%
2026-04-24	2.1700	2.2700	2.1100	2.1600	-26.780%	147	199	-83.333%
2026-04-23	2.9500	2.9500	2.9500	2.9500	+17.530%	70	196	-87.797%
2026-04-21	2.6100	2.7000	2.5100	2.5100	+2.449%	62	93	-85.657%
2026-04-20	2.5300	2.5300	2.4500	2.4500	-5.039%	22	93	-85.306%
2026-04-17	2.6800	2.7000	2.5800	2.5800	+3.200%	75	74	-86.047%
2026-04-16	2.3400	2.5000	2.3400	2.5000	0.000%	11	0	-85.600%