Dark

RIVN20261218C37
RIVN Dec 18 2026 37.00 Call (RIVN261218C00037000)
option OPRA

EOD

Oct 1, 2026

0.0900+12.500%(+0.0100)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0900	0.0900	0.0900	0.0900	+12.500%	40	4,788	0.000%
2026-09-30	0.0800	0.0800	0.0800	0.0800	-20.000%	10	4,814	+12.500%
2026-09-29	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,814	-10.000%
2026-09-24	0.1000	0.1000	0.1000	0.1000	0.000%	2	4,813	-10.000%
2026-09-23	0.1000	0.1000	0.1000	0.1000	0.000%	3	4,811	-10.000%
2026-09-17	0.0900	0.1000	0.0900	0.1000	+42.857%	4	4,811	-10.000%
2026-09-16	0.0800	0.0800	0.0700	0.0700	-22.222%	8	4,809	+28.571%
2026-09-15	0.0900	0.0900	0.0900	0.0900	-10.000%	1	4,806	0.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	-9.091%	5	4,806	-10.000%
2026-09-03	0.1100	0.1100	0.1100	0.1100	+10.000%	1	4,801	-18.182%
2026-09-01	0.1000	0.1000	0.1000	0.1000	-23.077%	3	4,800	-10.000%
2026-08-28	0.1200	0.1300	0.1200	0.1300	-13.333%	2	4,798	-30.769%
2026-08-27	0.1500	0.1500	0.1500	0.1500	-25.000%	1	4,797	-40.000%
2026-08-25	0.1600	0.2000	0.1600	0.2000	+53.846%	2	4,797	-55.000%
2026-08-20	0.1300	0.1300	0.1300	0.1300	+30.000%	1	4,797	-30.769%
2026-08-18	0.1500	0.1500	0.1000	0.1000	-9.091%	101	4,797	-10.000%
2026-08-17	0.1200	0.1200	0.1100	0.1100	-31.250%	11	4,896	-18.182%
2026-08-13	0.1400	0.1600	0.1100	0.1600	0.000%	33	4,901	-43.750%
2026-08-12	0.1600	0.1600	0.1600	0.1600	+6.667%	2	4,910	-43.750%
2026-08-06	0.2100	0.2100	0.1500	0.1500	-16.667%	4	4,908	-40.000%
2026-08-05	0.1800	0.1800	0.1800	0.1800	-14.286%	1	4,908	-50.000%
2026-08-04	0.1700	0.2800	0.1700	0.2100	+16.667%	9	4,907	-57.143%
2026-08-03	0.1800	0.2000	0.1500	0.1800	-40.000%	10	4,911	-50.000%
2026-07-30	0.3100	0.3100	0.2900	0.3000	-9.091%	9	4,903	-70.000%
2026-07-28	0.2400	0.3300	0.2400	0.3300	+10.000%	10	4,896	-72.727%
2026-07-24	0.3000	0.3000	0.3000	0.3000	-28.571%	3	4,896	-70.000%
2026-07-22	0.4100	0.4200	0.4100	0.4200	0.000%	60	4,893	-78.571%
2026-07-21	0.4200	0.4200	0.4200	0.4200	+5.000%	15	4,903	-78.571%
2026-07-16	0.4700	0.4900	0.4000	0.4000	-24.528%	6	4,903	-77.500%
2026-07-15	0.6300	0.6300	0.5300	0.5300	+3.922%	4,595	4,795	-83.019%
2026-07-13	0.5100	0.5100	0.5100	0.5100	-20.313%	15	964	-82.353%
2026-07-10	0.6400	0.6400	0.6400	0.6400	+56.098%	40	964	-85.938%
2026-07-08	0.3900	0.4100	0.3900	0.4100	-16.327%	13	924	-78.049%
2026-07-07	0.4900	0.4900	0.4900	0.4900	-48.421%	10	924	-81.633%
2026-07-06	0.9400	0.9500	0.9400	0.9500	+26.667%	3	914	-90.526%
2026-07-02	0.8800	0.8800	0.7500	0.7500	+44.231%	27	917	-88.000%
2026-07-01	0.5200	0.5200	0.5200	0.5200	+67.742%	2	917	-82.692%
2026-06-26	0.3100	0.3100	0.3100	0.3100	+14.815%	3	915	-70.968%
2026-06-25	0.2800	0.2800	0.2700	0.2700	-18.182%	21	915	-66.667%
2026-06-24	0.3300	0.3300	0.3300	0.3300	-23.256%	1	935	-72.727%
2026-06-18	0.4500	0.4500	0.4300	0.4300	-15.686%	24	934	-79.070%
2026-06-17	0.5100	0.5100	0.5100	0.5100	+2.000%	1	934	-82.353%
2026-06-15	0.6200	0.6200	0.5000	0.5000	+25.000%	8	934	-82.000%
2026-06-11	0.4000	0.4000	0.4000	0.4000	0.000%	5	934	-77.500%
2026-06-10	0.4000	0.4000	0.4000	0.4000	-42.857%	3	929	-77.500%
2026-06-05	0.7000	0.7000	0.7000	0.7000	-12.500%	1	926	-87.143%
2026-06-04	0.8000	0.8700	0.8000	0.8000	-3.614%	4	925	-88.750%
2026-06-03	0.5800	0.8300	0.5800	0.8300	+18.571%	136	923	-89.157%
2026-06-02	0.7200	0.7200	0.7000	0.7000	+7.692%	9	878	-87.143%
2026-06-01	0.5200	0.7000	0.5200	0.6500	+30.000%	19	870	-86.154%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+42.857%	16	862	-82.000%
2026-05-28	0.3500	0.3500	0.3500	0.3500	0.000%	1	878	-74.286%
2026-05-27	0.3500	0.3500	0.3500	0.3500	+9.375%	1	878	-74.286%
2026-05-14	0.2200	0.3200	0.2200	0.3200	+23.077%	4	877	-71.875%
2026-05-13	0.2600	0.2600	0.2600	0.2600	+4.000%	2	876	-65.385%
2026-05-05	0.2500	0.2500	0.2500	0.2500	-28.571%	28	876	-64.000%
2026-05-01	0.3500	0.3500	0.3500	0.3500	-49.275%	11	865	-74.286%
2026-04-30	0.6900	0.6900	0.6900	0.6900	+32.692%	10	865	-86.957%
2026-04-28	0.5200	0.5200	0.5200	0.5200	-20.000%	10	855	-82.692%
2026-04-23	0.6500	0.6500	0.6500	0.6500	-4.412%	1	855	-86.154%
2026-04-22	0.6300	0.6800	0.6300	0.6800	+7.937%	4	855	-86.765%
2026-04-17	0.6300	0.6300	0.6300	0.6300	+6.780%	10	854	-85.714%
2026-04-16	0.5900	0.5900	0.5900	0.5900	+11.321%	5	859	-84.746%
2026-04-15	0.5300	0.5300	0.5300	0.5300	+32.500%	1	854	-83.019%
2026-04-13	0.4000	0.4000	0.4000	0.4000	-33.333%	3	855	-77.500%
2026-03-30	0.6000	0.6000	0.6000	0.6000	+3.448%	1	852	-85.000%
2026-03-04	0.5800	0.5800	0.5800	0.5800	-47.273%	1	852	-84.483%
2026-02-18	1.1000	1.1000	1.1000	1.1000	-15.385%	1	853	-91.818%
2026-02-13	1.3500	1.3500	1.3000	1.3000	+64.557%	2	851	-93.077%
2026-02-09	0.6100	0.7900	0.6100	0.7900	+19.697%	10	851	-88.608%
2026-02-04	0.6600	0.6600	0.6600	0.6600	-14.286%	1	846	-86.364%
2026-02-03	0.7700	0.7700	0.7700	0.7700	-10.465%	5	845	-88.312%
2026-01-29	0.8600	0.8600	0.8600	0.8600	-24.561%	13	840	-89.535%
2026-01-26	1.1400	1.1400	1.1400	1.1400	+14.000%	5	840	-92.105%
2026-01-23	1.0000	1.0000	1.0000	1.0000	-9.091%	8	835	-91.000%
2026-01-22	1.3300	1.3300	1.1000	1.1000	+5.769%	9	827	-91.818%
2026-01-21	1.0400	1.0400	1.0400	1.0400	-22.388%	5	820	-91.346%
2026-01-20	1.0500	1.3400	1.0500	1.3400	+4.688%	6	815	-93.284%
2026-01-15	1.4000	1.4000	1.2800	1.2800	-2.290%	2	810	-92.969%
2026-01-14	1.5900	1.5900	1.2600	1.3100	-26.816%	20	808	-93.130%
2026-01-12	1.7900	1.7900	1.7900	1.7900	+5.294%	1	795	-94.972%
2026-01-09	1.7000	1.7000	1.7000	1.7000	-15.000%	5	795	-94.706%
2026-01-07	1.9700	2.0000	1.9700	2.0000	0.000%	2	800	-95.500%
2026-01-06	1.9900	2.0000	1.9900	2.0000	-3.382%	7	799	-95.500%
2026-01-05	2.0700	2.0700	2.0700	2.0700	-3.721%	5	785	-95.652%
2025-12-31	2.1500	2.1500	2.1500	2.1500	+1.415%	2	785	-95.814%
2025-12-30	2.1100	2.1200	2.1100	2.1200	-10.549%	2	785	-95.755%
2025-12-29	2.7300	2.7300	2.3700	2.3700	-8.494%	9	785	-96.203%
2025-12-26	2.6000	2.6000	2.5900	2.5900	-9.441%	10	780	-96.525%
2025-12-23	2.8600	2.8600	2.8600	2.8600	-4.667%	1	772	-96.853%
2025-12-22	3.1300	3.2500	3.0000	3.0000	-7.692%	782	772	-97.000%
2025-12-19	2.5200	3.3700	2.5200	3.2500	+36.555%	69	882	-97.231%
2025-12-18	1.8800	2.5100	1.8800	2.3800	+34.463%	878	882	-96.218%
2025-12-16	1.6600	1.9200	1.6600	1.7700	-17.674%	16	67	-94.915%
2025-12-15	2.2000	2.2000	2.1500	2.1500	0.000%	51	51	-95.814%