Dark

RIVN20261218C24
RIVN Dec 18 2026 24.00 Call (RIVN261218C00024000)
option OPRA

EOD

Oct 1, 2026

0.2200-4.348%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2200	0.2200	0.2200	0.2200	-4.348%	5	1,459	0.000%
2026-09-30	0.2600	0.2600	0.2300	0.2300	-11.538%	15	1,461	-4.348%
2026-09-29	0.2400	0.2600	0.2400	0.2600	+8.333%	4	1,467	-15.385%
2026-09-28	0.2600	0.2600	0.2300	0.2400	-7.692%	9	1,465	-8.333%
2026-09-25	0.2800	0.2800	0.2600	0.2600	-7.143%	2	1,473	-15.385%
2026-09-24	0.2700	0.2900	0.2700	0.2800	+12.000%	15	1,472	-21.429%
2026-09-23	0.2400	0.2500	0.2400	0.2500	-10.714%	2	1,466	-12.000%
2026-09-22	0.2800	0.2800	0.2800	0.2800	-9.677%	1	1,467	-21.429%
2026-09-21	0.3100	0.3100	0.3100	0.3100	+6.897%	1	1,468	-29.032%
2026-09-18	0.2600	0.2900	0.2600	0.2900	-27.500%	3	1,467	-24.138%
2026-09-17	0.3100	0.4100	0.3100	0.4000	+25.000%	12	1,466	-45.000%
2026-09-16	0.3000	0.3200	0.3000	0.3200	-13.514%	5	1,459	-31.250%
2026-09-15	0.3700	0.3700	0.3700	0.3700	-17.778%	5	1,461	-40.541%
2026-09-11	0.4900	0.5300	0.4500	0.4500	-10.000%	288	1,456	-51.111%
2026-09-10	0.5200	0.5400	0.4600	0.5000	+4.167%	379	1,245	-56.000%
2026-09-09	0.5400	0.5400	0.4800	0.4800	0.000%	86	1,109	-54.167%
2026-09-08	0.4200	0.5300	0.4200	0.4800	+14.286%	30	1,131	-54.167%
2026-09-04	0.4000	0.4200	0.4000	0.4200	-6.667%	4	1,138	-47.619%
2026-09-03	0.4500	0.4700	0.4400	0.4500	+12.500%	40	1,138	-51.111%
2026-09-02	0.4100	0.4200	0.3800	0.4000	-4.762%	25	1,098	-45.000%
2026-09-01	0.4200	0.4200	0.4200	0.4200	-14.286%	1	1,104	-47.619%
2026-08-31	0.5300	0.5300	0.4900	0.4900	+4.255%	9	1,104	-55.102%
2026-08-28	0.4700	0.4800	0.4500	0.4700	-32.857%	16	1,103	-53.191%
2026-08-27	0.6800	0.7000	0.6500	0.7000	+20.690%	18	1,115	-68.571%
2026-08-26	0.5800	0.5800	0.5800	0.5800	-19.444%	60	1,102	-62.069%
2026-08-25	0.7200	0.7500	0.7200	0.7200	-4.000%	5	1,132	-69.444%
2026-08-24	0.8500	0.8500	0.7500	0.7500	-9.639%	8	1,133	-70.667%
2026-08-21	0.7700	0.8500	0.7100	0.8300	+69.388%	97	1,129	-73.494%
2026-08-20	0.5300	0.6200	0.4900	0.4900	-10.909%	86	1,081	-55.102%
2026-08-19	0.4500	0.5500	0.4500	0.5500	+34.146%	7	1,079	-60.000%
2026-08-18	0.4000	0.4300	0.3700	0.4100	-2.381%	267	1,073	-46.341%
2026-08-17	0.4800	0.4800	0.4100	0.4200	-30.000%	9	1,080	-47.619%
2026-08-14	0.6000	0.6000	0.6000	0.6000	-1.639%	3	1,080	-63.333%
2026-08-13	0.6000	0.6400	0.5900	0.6100	-3.175%	157	1,080	-63.934%
2026-08-12	0.6300	0.6300	0.6300	0.6300	-13.699%	10	1,084	-65.079%
2026-08-11	0.7200	0.7300	0.7100	0.7300	+5.797%	9	1,084	-69.863%
2026-08-10	0.6900	0.6900	0.6900	0.6900	-4.167%	5	1,076	-68.116%
2026-08-07	0.6300	0.7500	0.6300	0.7200	+10.769%	72	1,073	-69.444%
2026-08-06	0.6700	0.6700	0.6500	0.6500	-2.985%	43	1,031	-66.154%
2026-08-05	0.6700	0.6800	0.6100	0.6700	-8.219%	171	1,033	-67.164%
2026-08-04	0.7400	0.7400	0.7300	0.7300	+12.308%	187	1,029	-69.863%
2026-08-03	0.7100	0.7700	0.6500	0.6500	-13.333%	7	1,044	-66.154%
2026-07-31	0.9000	0.9100	0.6600	0.7500	-33.036%	14	1,041	-70.667%
2026-07-30	1.0900	1.1300	1.0200	1.1200	+6.667%	218	1,050	-80.357%
2026-07-28	1.0600	1.0800	1.0400	1.0500	-7.895%	158	1,048	-79.048%
2026-07-27	1.2100	1.2400	1.1000	1.1400	+15.152%	236	1,050	-80.702%
2026-07-24	1.0300	1.0300	0.9800	0.9900	-15.385%	11	1,040	-77.778%
2026-07-23	1.1600	1.1700	1.1600	1.1700	-13.333%	3	1,034	-81.197%
2026-07-22	1.6500	1.6500	1.3500	1.3500	-13.462%	129	1,036	-83.704%
2026-07-21	1.5300	1.5900	1.3300	1.5600	+10.638%	204	1,041	-85.897%
2026-07-20	1.5300	1.5700	1.4000	1.4100	-7.237%	482	1,041	-84.397%
2026-07-17	1.1200	1.5300	1.1200	1.5200	+15.152%	253	1,041	-85.526%
2026-07-16	1.5500	1.6000	1.3000	1.3200	-25.000%	248	1,057	-83.333%
2026-07-15	2.0000	2.0500	1.7600	1.7600	+26.619%	383	1,027	-87.500%
2026-07-14	1.5400	1.6100	1.3900	1.3900	-11.465%	318	895	-84.173%
2026-07-13	1.6100	1.6300	1.5600	1.5700	-15.135%	345	822	-85.987%
2026-07-10	2.1500	2.1500	1.8500	1.8500	-2.116%	232	673	-88.108%
2026-07-09	1.8000	1.9300	1.8000	1.8900	+31.250%	31	671	-88.360%
2026-07-08	1.2600	1.4800	1.2600	1.4400	+0.699%	49	682	-84.722%
2026-07-07	1.7500	1.8300	1.4200	1.4300	-50.519%	141	688	-84.615%
2026-07-06	2.3800	2.8900	2.3000	2.8900	+25.652%	131	587	-92.388%
2026-07-02	2.4000	2.7800	2.2400	2.3000	+48.387%	58	553	-90.435%
2026-07-01	1.7200	1.7200	1.5500	1.5500	+1.307%	24	553	-85.806%
2026-06-30	1.5300	1.5300	1.5300	1.5300	+2.685%	8	551	-85.621%
2026-06-29	1.3800	1.4900	1.3800	1.4900	+35.455%	22	551	-85.235%
2026-06-26	1.1000	1.1200	1.0700	1.1000	+25.000%	45	563	-80.000%
2026-06-25	0.8500	0.8800	0.8400	0.8800	+2.326%	79	590	-75.000%
2026-06-24	1.0300	1.0300	0.8600	0.8600	-18.095%	37	603	-74.419%
2026-06-23	1.0200	1.0500	0.9400	1.0500	-3.670%	166	634	-79.048%
2026-06-22	1.2300	1.2300	1.0600	1.0900	-22.695%	26	497	-79.817%
2026-06-18	1.3900	1.4100	1.3900	1.4100	-8.442%	124	456	-84.397%
2026-06-17	1.5400	1.5800	1.5400	1.5400	-3.750%	76	456	-85.714%
2026-06-15	1.7400	1.7400	1.6000	1.6000	+9.589%	68	456	-86.250%
2026-06-12	1.3900	1.4600	1.3900	1.4600	+31.532%	9	456	-84.932%
2026-06-11	0.9800	1.1100	0.9800	1.1100	+4.717%	4	456	-80.180%
2026-06-10	1.1800	1.1800	1.0600	1.0600	-16.535%	6	456	-79.245%
2026-06-09	1.4400	1.4700	1.2100	1.2700	-29.444%	145	452	-82.677%
2026-06-08	1.8400	1.9500	1.8000	1.8000	+9.091%	9	322	-87.778%
2026-06-05	2.0300	2.1300	1.6500	1.6500	-26.339%	6	319	-86.667%
2026-06-04	2.2400	2.2400	2.2400	2.2400	-2.183%	1	316	-90.179%
2026-06-03	2.0400	2.3500	2.0400	2.2900	+16.244%	68	315	-90.393%
2026-06-02	1.9500	1.9700	1.9500	1.9700	+31.333%	21	308	-88.832%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-7.975%	1	308	-85.333%
2026-05-29	1.1500	1.6300	1.1500	1.6300	+36.975%	43	307	-86.503%
2026-05-28	1.1200	1.1900	1.0800	1.1900	+15.534%	23	306	-81.513%
2026-05-27	1.0500	1.0500	1.0300	1.0300	+10.753%	12	296	-78.641%
2026-05-26	1.0200	1.0200	0.9300	0.9300	+1.087%	3	298	-76.344%
2026-05-22	0.9700	0.9700	0.9200	0.9200	+10.843%	2	300	-76.087%
2026-05-21	0.8800	0.8800	0.8300	0.8300	+9.211%	4	299	-73.494%
2026-05-20	0.5300	0.7700	0.5300	0.7600	+18.750%	5	299	-71.053%
2026-05-19	0.6500	0.6500	0.6400	0.6400	-22.892%	5	300	-65.625%
2026-05-15	0.7900	0.8300	0.7900	0.8300	-7.778%	6	300	-73.494%
2026-05-14	0.9000	0.9000	0.9000	0.9000	0.000%	6	299	-75.556%
2026-05-13	0.9000	0.9000	0.9000	0.9000	+21.622%	4	295	-75.556%
2026-05-12	0.7200	0.7400	0.7200	0.7400	-5.128%	6	295	-70.270%
2026-05-11	0.7900	0.7900	0.7800	0.7800	-12.360%	2	295	-71.795%
2026-05-06	0.9000	0.9000	0.8900	0.8900	-6.316%	2	287	-75.281%
2026-05-05	1.0500	1.0500	0.9500	0.9500	+2.151%	3	288	-76.842%
2026-05-04	0.9300	0.9300	0.9300	0.9300	-18.421%	1	285	-76.344%
2026-05-01	1.1600	1.1900	1.1400	1.1400	-24.503%	15	278	-80.702%
2026-04-30	1.5100	1.5100	1.5100	1.5100	-16.111%	2	278	-85.430%
2026-04-23	1.9500	1.9500	1.8000	1.8000	-15.888%	12	278	-87.778%
2026-04-22	2.1400	2.1400	2.1400	2.1400	+16.304%	2	278	-89.720%
2026-04-21	1.8900	1.9100	1.8400	1.8400	-5.641%	278	12	-88.043%
2026-04-17	2.0000	2.0000	1.9500	1.9500	0.000%	12	12	-88.718%