Dark

RIVN20261218C32
RIVN Dec 18 2026 32.00 Call (RIVN261218C00032000)
option OPRA

EOD

Sep 30, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.1000	0.1000	0.000%	1	5,069	0.000%
2026-09-29	0.1000	0.1000	0.1000	0.1000	-9.091%	1	5,069	0.000%
2026-09-23	0.0900	0.1100	0.0900	0.1100	-15.385%	14	5,070	-9.091%
2026-09-22	0.0900	0.1300	0.0900	0.1300	+18.182%	13	5,063	-23.077%
2026-09-21	0.1100	0.1100	0.1100	0.1100	-8.333%	2	5,053	-9.091%
2026-09-16	0.1200	0.1200	0.1200	0.1200	-20.000%	9	5,055	-16.667%
2026-09-15	0.1500	0.1500	0.1500	0.1500	-11.765%	1	5,057	-33.333%
2026-09-10	0.1700	0.1700	0.1700	0.1700	-15.000%	1	5,058	-41.176%
2026-09-08	0.2000	0.2000	0.2000	0.2000	+33.333%	1	5,058	-50.000%
2026-09-01	0.1500	0.1500	0.1500	0.1500	-34.783%	1	5,058	-33.333%
2026-08-27	0.2300	0.2300	0.2300	0.2300	-25.806%	14	5,058	-56.522%
2026-08-25	0.3100	0.3100	0.3100	0.3100	+82.353%	5	5,062	-67.742%
2026-08-18	0.1500	0.1700	0.1400	0.1700	-10.526%	60	5,062	-41.176%
2026-08-14	0.2100	0.2100	0.1900	0.1900	-17.391%	4	5,082	-47.368%
2026-08-13	0.2300	0.2300	0.2300	0.2300	0.000%	6	5,084	-56.522%
2026-08-06	0.2300	0.2300	0.2300	0.2300	-4.167%	1	5,088	-56.522%
2026-08-05	0.1900	0.2400	0.1900	0.2400	-17.241%	225	5,089	-58.333%
2026-08-04	0.2900	0.2900	0.2900	0.2900	+16.000%	1	5,210	-65.517%
2026-08-03	0.2600	0.2600	0.2500	0.2500	-44.444%	2	5,210	-60.000%
2026-07-30	0.4500	0.4500	0.4500	0.4500	-10.000%	100	5,209	-77.778%
2026-07-29	0.5000	0.5000	0.5000	0.5000	-7.407%	5	5,214	-80.000%
2026-07-23	0.5000	0.5400	0.5000	0.5400	-16.923%	61	5,219	-81.481%
2026-07-21	0.6500	0.6800	0.6500	0.6500	+6.557%	8	5,279	-84.615%
2026-07-20	0.6200	0.6500	0.6100	0.6100	-12.857%	6	5,278	-83.607%
2026-07-17	0.6200	0.7000	0.6100	0.7000	+16.667%	24	5,277	-85.714%
2026-07-16	0.6600	0.6600	0.5800	0.6000	-26.829%	396	5,258	-83.333%
2026-07-15	0.8200	0.8200	0.8200	0.8200	+13.889%	4	5,065	-87.805%
2026-07-14	0.7300	0.7300	0.6100	0.7200	-1.370%	211	5,061	-86.111%
2026-07-13	0.7300	0.7300	0.7300	0.7300	-10.976%	135	4,866	-86.301%
2026-07-09	0.8200	0.8200	0.8200	0.8200	+32.258%	25	4,746	-87.805%
2026-07-08	0.6300	0.6500	0.6100	0.6200	-10.145%	100	4,746	-83.871%
2026-07-07	0.9000	0.9000	0.6900	0.6900	-47.328%	61	4,750	-85.507%
2026-07-06	1.3200	1.3200	1.3100	1.3100	+20.183%	31	4,734	-92.366%
2026-07-02	1.0000	1.3000	1.0000	1.0900	+55.714%	535	4,277	-90.826%
2026-07-01	0.7000	0.7000	0.7000	0.7000	+79.487%	1	4,277	-85.714%
2026-06-25	0.4000	0.4000	0.3900	0.3900	-23.529%	200	4,277	-74.359%
2026-06-22	0.5100	0.5100	0.5100	0.5100	-17.742%	3	4,177	-80.392%
2026-06-18	0.6200	0.6200	0.6200	0.6200	0.000%	1	4,173	-83.871%
2026-06-16	0.6200	0.6200	0.6200	0.6200	-17.333%	4	4,173	-83.871%
2026-06-15	0.7500	0.7500	0.7500	0.7500	-15.730%	2	4,177	-86.667%
2026-06-08	0.8900	0.8900	0.8900	0.8900	+4.706%	4	4,177	-88.764%
2026-06-05	0.8500	0.8500	0.8500	0.8500	-25.439%	3	4,177	-88.235%
2026-06-04	1.1400	1.1400	1.1400	1.1400	-3.390%	1	4,177	-91.228%
2026-06-03	1.0500	1.1800	1.0500	1.1800	+29.670%	3	4,177	-91.525%
2026-06-02	1.0200	1.0200	0.9100	0.9100	-1.087%	26	4,174	-89.011%
2026-06-01	0.8800	0.9200	0.8800	0.9200	+9.524%	2	4,150	-89.130%
2026-05-29	0.8000	0.8400	0.8000	0.8400	+71.429%	107	4,150	-88.095%
2026-05-27	0.4900	0.4900	0.4900	0.4900	+6.522%	1	4,150	-79.592%
2026-05-26	0.4600	0.4600	0.4600	0.4600	-2.128%	1	4,150	-78.261%
2026-05-22	0.4700	0.4700	0.4700	0.4700	+42.424%	19	4,150	-78.723%
2026-05-20	0.3300	0.3300	0.3300	0.3300	+6.452%	1	4,131	-69.697%
2026-05-18	0.3500	0.3500	0.3100	0.3100	-22.500%	3	4,132	-67.742%
2026-05-15	0.4000	0.4000	0.4000	0.4000	+42.857%	2	4,132	-75.000%
2026-05-12	0.2800	0.2800	0.2800	0.2800	-17.647%	5	4,127	-64.286%
2026-05-08	0.3300	0.3400	0.3300	0.3400	-17.073%	53	4,132	-70.588%
2026-05-06	0.3800	0.4100	0.3800	0.4100	-16.327%	5	4,151	-75.610%
2026-05-05	0.4900	0.4900	0.4900	0.4900	+8.889%	100	4,151	-79.592%
2026-05-04	0.4300	0.4500	0.4300	0.4500	-8.163%	53	4,051	-77.778%
2026-05-01	0.5200	0.5200	0.4600	0.4900	-30.986%	52	4,051	-79.592%
2026-04-28	0.7500	0.7500	0.7100	0.7100	-16.471%	2	4,051	-85.915%
2026-04-27	0.8500	0.8500	0.8500	0.8500	+11.842%	4	4,050	-88.235%
2026-04-24	0.8300	0.8300	0.7600	0.7600	-17.391%	6	4,053	-86.842%
2026-04-23	0.9200	0.9200	0.9200	0.9200	-14.019%	1	4,052	-89.130%
2026-04-22	1.1500	1.1500	1.0700	1.0700	+42.667%	7	4,051	-90.654%
2026-04-14	0.7500	0.7500	0.7500	0.7500	+7.143%	5	4,044	-86.667%
2026-04-13	0.6800	0.7000	0.6800	0.7000	+40.000%	6	4,044	-85.714%
2026-04-07	0.5000	0.5000	0.5000	0.5000	-18.033%	1	4,040	-80.000%
2026-04-06	0.6100	0.6100	0.6100	0.6100	-8.955%	1	4,040	-83.607%
2026-04-02	0.6700	0.6700	0.6700	0.6700	+8.065%	3	4,037	-85.075%
2026-04-01	0.6200	0.6200	0.6200	0.6200	+8.772%	1	4,037	-83.871%
2026-03-30	0.5700	0.5700	0.5700	0.5700	-10.938%	5	4,037	-82.456%
2026-03-27	0.7000	0.7000	0.6400	0.6400	-17.949%	52	4,032	-84.375%
2026-03-24	0.7800	0.7800	0.7800	0.7800	-25.000%	1	3,992	-87.179%
2026-03-19	1.0400	1.0400	1.0400	1.0400	+25.301%	2	3,991	-90.385%
2026-03-18	0.8300	0.8300	0.8300	0.8300	-24.545%	1	3,990	-87.952%
2026-03-11	1.1000	1.1000	1.1000	1.1000	-8.333%	1	3,989	-90.909%
2026-03-10	1.1500	1.2000	1.1500	1.2000	+33.333%	2	3,988	-91.667%
2026-03-06	0.9000	0.9000	0.9000	0.9000	+7.143%	30	3,988	-88.889%
2026-03-05	0.7700	0.8400	0.7700	0.8400	+1.205%	5	3,958	-88.095%
2026-03-04	0.8300	0.8300	0.8300	0.8300	-13.542%	1	3,953	-87.952%
2026-02-26	0.9600	0.9600	0.9600	0.9600	0.000%	2	3,953	-89.583%
2026-02-24	0.9600	0.9600	0.9600	0.9600	+10.345%	36	3,951	-89.583%
2026-02-23	0.8700	0.8700	0.8700	0.8700	-33.077%	1	3,951	-88.506%
2026-02-17	1.3000	1.3000	1.3000	1.3000	-28.571%	20	3,952	-92.308%
2026-02-13	1.3300	1.8200	1.2400	1.8200	+91.579%	101	3,959	-94.505%
2026-02-12	1.1300	1.1300	0.8300	0.9500	-6.863%	2,206	3,959	-89.474%
2026-02-11	1.0400	1.0500	1.0200	1.0200	-11.304%	12	3,965	-90.196%
2026-02-10	1.1500	1.1700	1.1500	1.1500	+33.721%	20	3,964	-91.304%
2026-02-09	0.8600	0.8600	0.8600	0.8600	-16.505%	5	3,963	-88.372%
2026-02-06	0.8200	1.0300	0.8200	1.0300	+17.045%	6	3,958	-90.291%
2026-02-05	0.8800	0.8800	0.8800	0.8800	0.000%	1	3,962	-88.636%
2026-02-03	0.8800	0.8800	0.8800	0.8800	-16.981%	5	3,961	-88.636%
2026-01-30	1.0500	1.0600	1.0500	1.0600	-9.402%	5	3,960	-90.566%
2026-01-27	1.1700	1.1700	1.1700	1.1700	-1.681%	1	3,959	-91.453%
2026-01-26	1.1900	1.1900	1.1900	1.1900	-3.252%	21	3,959	-91.597%
2026-01-23	1.2300	1.2300	1.2300	1.2300	-10.870%	21	3,959	-91.870%
2026-01-21	1.4400	1.4400	1.3200	1.3800	+8.661%	14	3,959	-92.754%
2026-01-20	1.2700	1.2700	1.2700	1.2700	-15.333%	100	3,955	-92.126%
2026-01-16	1.5000	1.5000	1.5000	1.5000	-9.639%	1	3,955	-93.333%
2026-01-14	1.8800	1.8800	1.6600	1.6600	-27.826%	8	3,955	-93.976%
2026-01-12	2.2600	2.3000	2.2600	2.3000	-19.298%	2	3,955	-95.652%
2026-01-07	2.8500	2.8500	2.8500	2.8500	+11.328%	5	3,955	-96.491%
2026-01-02	2.5300	2.5600	2.5300	2.5600	-5.185%	3	3,955	-96.094%
2025-12-30	2.8000	2.8000	2.6000	2.7000	-15.888%	5	3,952	-96.296%
2025-12-26	3.2100	3.2100	3.2100	3.2100	-16.839%	6	3,950	-96.885%
2025-12-22	3.8600	3.8600	3.8600	3.8600	-3.258%	1	3,950	-97.409%
2025-12-19	3.6000	4.2000	3.6000	3.9900	+33.000%	10	3,951	-97.494%
2025-12-18	2.3900	3.0000	2.3900	3.0000	+15.385%	4	3,953	-96.667%
2025-12-15	2.6000	2.6000	2.6000	2.6000	+5.691%	5	3,951	-96.154%
2025-12-12	2.4500	2.5900	2.4500	2.4600	+23.000%	8	3,951	-95.935%
2025-12-11	2.1200	2.1200	2.0000	2.0000	-10.314%	12	3,953	-95.000%
2025-12-10	2.1700	2.2300	2.1700	2.2300	+9.852%	2	3,961	-95.516%
2025-12-08	2.0300	2.0300	2.0300	2.0300	-11.739%	20	3,962	-95.074%
2025-12-05	2.4000	2.4000	2.3000	2.3000	+1.322%	4	3,962	-95.652%
2025-12-04	2.1500	2.2700	2.1500	2.2700	+17.010%	5	3,962	-95.595%
2025-12-01	1.9400	1.9400	1.9400	1.9400	+7.778%	35	3,958	-94.845%
2025-11-28	1.9300	1.9300	1.8000	1.8000	+30.435%	4	3,958	-94.444%
2025-11-20	1.5000	1.5000	1.3800	1.3800	+6.154%	40	3,956	-92.754%
2025-11-18	1.3000	1.3000	1.3000	1.3000	-6.475%	10	3,936	-92.308%
2025-11-17	1.3900	1.3900	1.3900	1.3900	-17.751%	4	3,936	-92.806%
2025-11-14	1.6900	1.6900	1.6900	1.6900	-10.106%	15	3,936	-94.083%
2025-11-13	2.3000	2.3000	1.8200	1.8800	-1.571%	119	3,951	-94.681%
2025-11-12	1.9100	1.9100	1.9100	1.9100	-6.829%	20	3,833	-94.764%
2025-11-11	1.9000	2.0500	1.9000	2.0500	+41.379%	2	3,827	-95.122%
2025-11-10	1.4500	1.4500	1.4500	1.4500	+61.111%	1	3,828	-93.103%
2025-11-05	0.9000	0.9000	0.9000	0.9000	+20.000%	25	3,829	-88.889%
2025-10-21	0.7500	0.7500	0.7500	0.7500	-6.250%	55	3,854	-86.667%
2025-10-10	0.9100	0.9100	0.8000	0.8000	-6.977%	4	3,909	-87.500%
2025-10-07	0.8200	0.8600	0.8200	0.8600	-6.522%	2	3,905	-88.372%
2025-10-06	0.8700	0.9200	0.8700	0.9200	+5.747%	6	3,905	-89.130%
2025-10-03	0.8400	0.8700	0.8400	0.8700	0.000%	4	3,905	-88.506%
2025-10-02	0.9300	0.9300	0.8700	0.8700	-28.099%	47	3,905	-88.506%
2025-10-01	1.2100	1.2100	1.2100	1.2100	-11.029%	2	3,900	-91.736%
2025-09-26	1.3600	1.3600	1.3600	1.3600	+4.615%	1	3,898	-92.647%
2025-09-25	1.1700	1.3000	1.1700	1.3000	+21.495%	5	3,897	-92.308%
2025-09-23	1.2000	1.2000	1.0700	1.0700	-6.140%	16	3,897	-90.654%
2025-09-22	0.9000	1.1400	0.9000	1.1400	+14.000%	524	3,888	-91.228%
2025-09-18	1.0000	1.0000	1.0000	1.0000	+4.167%	6	3,878	-90.000%
2025-09-17	0.9600	0.9600	0.9600	0.9600	+20.000%	2	3,884	-89.583%
2025-09-16	0.8500	0.8500	0.8000	0.8000	+31.148%	63	3,884	-87.500%
2025-09-15	0.6100	0.6100	0.6100	0.6100	-32.222%	1	3,934	-83.607%
2025-09-11	0.9000	0.9000	0.9000	0.9000	+15.385%	500	3,935	-88.889%
2025-09-10	0.7700	0.7800	0.7400	0.7800	-2.500%	2,752	3,434	-87.179%
2025-09-08	0.8000	0.8000	0.8000	0.8000	-8.046%	1	685	-87.500%
2025-09-05	0.8700	0.8700	0.8700	0.8700	-7.447%	1	685	-88.506%
2025-09-03	0.9500	0.9500	0.9300	0.9400	+51.613%	57	684	-89.362%
2025-09-02	0.6500	0.6500	0.6200	0.6200	+1.639%	4	628	-83.871%
2025-08-26	0.6400	0.6400	0.6100	0.6100	+7.018%	3	626	-83.607%
2025-08-19	0.5700	0.5700	0.5700	0.5700	+9.615%	1	626	-82.456%
2025-08-08	0.5600	0.5600	0.5200	0.5200	-1.887%	2	625	-80.769%
2025-08-07	0.5300	0.5300	0.5300	0.5300	0.000%	1	625	-81.132%
2025-08-06	0.5500	0.5500	0.5300	0.5300	-17.188%	2	624	-81.132%
2025-08-01	0.6200	0.6400	0.6200	0.6400	-13.514%	3	624	-84.375%
2025-07-30	0.7000	0.7400	0.7000	0.7400	-21.277%	2	623	-86.486%
2025-07-25	0.9800	0.9800	0.9200	0.9400	+11.905%	10	623	-89.362%
2025-07-24	0.8400	0.8600	0.8400	0.8400	-11.579%	25	631	-88.095%
2025-07-23	0.9700	1.0000	0.9400	0.9500	+4.396%	4	606	-89.474%
2025-07-21	0.9100	0.9100	0.9100	0.9100	+37.879%	1	607	-89.011%
2025-07-16	0.6600	0.6600	0.6600	0.6600	-21.429%	16	606	-84.848%
2025-07-07	0.8000	0.8400	0.8000	0.8400	-13.402%	4	590	-88.095%
2025-07-03	0.9700	0.9700	0.9700	0.9700	+8.989%	10	580	-89.691%
2025-07-02	0.9000	0.9300	0.8900	0.8900	-8.247%	7	580	-88.764%
2025-07-01	1.0000	1.0000	0.9700	0.9700	-10.185%	20	579	-89.691%
2025-06-30	1.1000	1.1000	1.0800	1.0800	-6.897%	9	569	-90.741%
2025-06-27	1.1600	1.1600	1.1600	1.1600	-5.691%	1	560	-91.379%
2025-06-26	1.2300	1.2300	1.2300	1.2300	-1.600%	1	560	-91.870%
2025-06-24	1.2500	1.2500	1.2500	1.2500	-5.303%	1	559	-92.000%
2025-06-23	1.3200	1.3200	1.3200	1.3200	+4.762%	1	559	-92.424%
2025-06-13	1.1800	1.2600	1.1800	1.2600	-16.000%	4	558	-92.063%
2025-06-11	1.5400	1.5400	1.5000	1.5000	+2.041%	2	558	-93.333%
2025-06-10	1.4700	1.4700	1.4700	1.4700	+8.889%	1	559	-93.197%
2025-06-05	1.3500	1.3500	1.3500	1.3500	-16.667%	1	560	-92.593%
2025-05-29	1.7000	1.7000	1.6200	1.6200	-11.957%	2	559	-93.827%
2025-05-28	1.8000	1.8400	1.8000	1.8400	+12.195%	2	557	-94.565%
2025-05-27	1.6300	1.7500	1.6100	1.6400	-11.351%	577	557	-93.902%
2025-05-23	1.7800	1.8900	1.7800	1.8500	-2.116%	10	64	-94.595%
2025-05-22	1.8900	1.8900	1.8900	1.8900	-10.427%	2	64	-94.709%
2025-05-21	1.9900	2.1100	1.9900	2.1100	-11.715%	2	64	-95.261%
2025-05-20	2.1500	2.3900	2.1500	2.3900	+18.317%	6	64	-95.816%
2025-05-19	1.8800	2.0200	1.8800	2.0200	+12.222%	4	63	-95.050%
2025-05-16	1.7200	1.8000	1.7200	1.8000	+13.208%	4	63	-94.444%
2025-05-12	1.5200	1.5900	1.5200	1.5900	+2.581%	2	63	-93.711%
2025-05-09	1.3500	1.5500	1.3500	1.5500	+47.619%	20	63	-93.548%
2025-05-07	1.2000	1.2000	1.0500	1.0500	-26.056%	6	68	-90.476%
2025-05-05	1.3000	1.4200	1.3000	1.4200	-5.960%	2	62	-92.958%
2025-05-02	1.4500	1.5100	1.4500	1.5100	+0.667%	4	62	-93.377%
2025-05-01	1.5000	1.5000	1.5000	1.5000	+15.385%	1	62	-93.333%
2025-04-30	1.3000	1.3000	1.3000	1.3000	+22.642%	30	62	-92.308%
2025-04-24	1.0100	1.0800	1.0100	1.0600	+8.163%	4	32	-90.566%
2025-04-22	0.9800	0.9800	0.9800	0.9800	+5.376%	4	32	-89.796%
2025-04-21	0.9300	0.9300	0.9300	0.9300	-8.824%	4	32	-89.247%
2025-04-17	1.0500	1.0500	1.0000	1.0200	0.000%	19	29	-90.196%
2025-04-16	1.0200	1.0200	1.0200	1.0200	-4.673%	5	29	-90.196%
2025-04-15	1.0500	1.0700	1.0500	1.0700	-2.727%	2	24	-90.654%
2025-04-14	1.1000	1.1000	1.1000	1.1000	-4.348%	1	24	-90.909%
2025-04-04	1.1500	1.1500	1.1500	1.1500	-14.815%	14	25	-91.304%
2025-04-03	1.3500	1.3500	1.3500	1.3500	-5.594%	2	31	-92.593%
2025-03-31	1.4300	1.4300	1.4300	1.4300	+45.918%	1	31	-93.007%
2025-03-20	0.9800	0.9800	0.9800	0.9800	+6.522%	1	32	-89.796%
2025-03-17	0.9800	0.9800	0.9200	0.9200	+1.099%	7	32	-89.130%
2025-03-14	0.9200	0.9200	0.9100	0.9100	-9.901%	4	30	-89.011%
2025-03-12	1.0300	1.0300	1.0100	1.0100	-8.182%	2	29	-90.099%
2025-03-10	1.0500	1.1000	1.0500	1.1000	+1.852%	2	29	-90.909%
2025-03-07	1.0600	1.0800	1.0600	1.0800	-6.087%	8	28	-90.741%
2025-03-05	1.1000	1.1500	1.1000	1.1500	-5.738%	2	29	-91.304%
2025-03-03	1.3000	1.3000	1.1600	1.2200	-3.937%	3	29	-91.803%
2025-02-27	1.2200	1.2700	1.2100	1.2700	+4.098%	7	29	-92.126%
2025-02-26	1.2800	1.3300	1.1700	1.2200	+0.826%	4	27	-91.803%
2025-02-25	1.2500	1.2600	1.2100	1.2100	-42.105%	3	26	-91.736%
2025-02-19	2.0900	2.0900	2.0900	2.0900	+1.951%	1	25	-95.215%
2025-02-18	2.0500	2.0500	2.0500	2.0500	+0.985%	1	25	-95.122%
2025-02-14	2.0300	2.0300	2.0300	2.0300	+12.778%	70	43	-95.074%
2025-02-13	1.8000	1.8000	1.8000	1.8000	+12.500%	6	49	-94.444%
2025-02-11	1.6600	1.6600	1.6000	1.6000	-3.030%	2	49	-93.750%
2025-02-07	1.6500	1.6500	1.6500	1.6500	-9.836%	10	48	-93.939%
2025-02-05	1.8300	1.8300	1.8300	1.8300	-0.543%	1	43	-94.536%
2025-01-24	1.8400	1.8400	1.8400	1.8400	+7.602%	6	43	-94.565%
2025-01-23	1.7400	1.7400	1.6600	1.7100	-8.065%	12	40	-94.152%
2025-01-22	1.9900	2.0000	1.8000	1.8600	-7.000%	17	30	-94.624%
2025-01-21	1.4700	2.0000	1.4700	2.0000	-20.000%	10	0	-95.000%
2025-01-17	2.5000	2.5000	2.5000	2.5000	0.000%	10	0	-96.000%