Dark

RIVN20261218C40
RIVN Dec 18 2026 40.00 Call (RIVN261218C00040000)
option OPRA

EOD

Sep 29, 2026

0.0500-28.571%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	-28.571%	1	7,654	0.000%
2026-09-28	0.0500	0.0800	0.0500	0.0700	0.000%	9	7,653	-28.571%
2026-09-25	0.0800	0.0800	0.0700	0.0700	+16.667%	2	7,653	-28.571%
2026-09-24	0.0600	0.0600	0.0600	0.0600	0.000%	10	7,652	-16.667%
2026-09-23	0.0600	0.0600	0.0600	0.0600	0.000%	101	7,652	-16.667%
2026-09-22	0.0600	0.0700	0.0600	0.0600	+20.000%	57	7,552	-16.667%
2026-09-21	0.0500	0.0500	0.0500	0.0500	-58.333%	4	7,547	0.000%
2026-09-18	0.0700	0.1300	0.0700	0.1200	+71.429%	12	7,547	-58.333%
2026-09-17	0.0700	0.0700	0.0700	0.0700	+16.667%	10	7,546	-28.571%
2026-09-16	0.0600	0.0600	0.0600	0.0600	-33.333%	10	7,536	-16.667%
2026-09-15	0.0900	0.0900	0.0900	0.0900	+12.500%	15	7,526	-44.444%
2026-09-14	0.0800	0.0800	0.0800	0.0800	+33.333%	1	7,511	-37.500%
2026-09-11	0.0900	0.0900	0.0600	0.0600	-40.000%	28	7,511	-16.667%
2026-09-10	0.0900	0.1000	0.0900	0.1000	+11.111%	3	7,514	-50.000%
2026-09-09	0.0900	0.0900	0.0900	0.0900	-10.000%	1	7,511	-44.444%
2026-09-08	0.0600	0.1000	0.0600	0.1000	+11.111%	12	7,510	-50.000%
2026-09-04	0.0900	0.0900	0.0900	0.0900	+12.500%	2	7,508	-44.444%
2026-09-01	0.0800	0.0800	0.0800	0.0800	0.000%	4	7,508	-37.500%
2026-08-31	0.0900	0.1100	0.0800	0.0800	-11.111%	4	7,512	-37.500%
2026-08-28	0.1100	0.1100	0.0900	0.0900	-25.000%	26	7,514	-44.444%
2026-08-27	0.1200	0.1200	0.1200	0.1200	+9.091%	1	7,489	-58.333%
2026-08-26	0.1400	0.1400	0.1000	0.1100	-15.385%	41	7,490	-54.545%
2026-08-25	0.1300	0.1300	0.1300	0.1300	-13.333%	11	7,524	-61.538%
2026-08-24	0.1200	0.1500	0.1200	0.1500	0.000%	25	7,524	-66.667%
2026-08-21	0.1200	0.1600	0.1200	0.1500	+50.000%	1,139	7,521	-66.667%
2026-08-20	0.1100	0.1200	0.1000	0.1000	0.000%	1,252	8,434	-50.000%
2026-08-19	0.0900	0.1000	0.0900	0.1000	0.000%	38	7,199	-50.000%
2026-08-18	0.0900	0.1000	0.0900	0.1000	-23.077%	4	7,167	-50.000%
2026-08-17	0.1000	0.1300	0.1000	0.1300	+18.182%	16	7,164	-61.538%
2026-08-14	0.1000	0.1200	0.1000	0.1100	-8.333%	28	7,161	-54.545%
2026-08-13	0.1200	0.1200	0.1200	0.1200	0.000%	49	7,143	-58.333%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-14.286%	54	7,122	-58.333%
2026-08-11	0.1400	0.1400	0.1400	0.1400	+7.692%	2	7,122	-64.286%
2026-08-10	0.1400	0.1400	0.1000	0.1300	-7.143%	40	7,121	-61.538%
2026-08-07	0.1300	0.1400	0.1200	0.1400	-6.667%	48	7,101	-64.286%
2026-08-05	0.1400	0.1500	0.1200	0.1500	+15.385%	4	7,085	-66.667%
2026-08-04	0.1200	0.1500	0.1200	0.1300	-31.579%	3	7,084	-61.538%
2026-08-03	0.1300	0.1900	0.1300	0.1900	-5.000%	7	7,084	-73.684%
2026-07-31	0.3200	0.3200	0.1500	0.2000	-20.000%	15	7,081	-75.000%
2026-07-30	0.2500	0.2500	0.2500	0.2500	+47.059%	1	7,080	-80.000%
2026-07-28	0.2400	0.2500	0.1700	0.1700	-32.000%	12	7,080	-70.588%
2026-07-27	0.3000	0.3000	0.2500	0.2500	+13.636%	10	7,076	-80.000%
2026-07-24	0.2100	0.2200	0.2100	0.2200	-38.889%	11	7,073	-77.273%
2026-07-22	0.3800	0.3800	0.3500	0.3600	+9.091%	40	7,063	-86.111%
2026-07-21	0.3500	0.3500	0.3100	0.3300	-10.811%	17	7,023	-84.848%
2026-07-20	0.3700	0.3700	0.3700	0.3700	+12.121%	1	7,023	-86.486%
2026-07-17	0.3300	0.3300	0.3300	0.3300	-8.333%	36	7,023	-84.848%
2026-07-16	0.3700	0.3700	0.3600	0.3600	-26.531%	51	7,023	-86.111%
2026-07-15	0.4900	0.4900	0.4900	0.4900	+25.641%	11	7,022	-89.796%
2026-07-14	0.3900	0.3900	0.3900	0.3900	0.000%	1	7,012	-87.179%
2026-07-13	0.5500	0.5500	0.3900	0.3900	-25.000%	54	7,012	-87.179%
2026-07-10	0.5500	0.5500	0.5200	0.5200	+8.333%	15	7,008	-90.385%
2026-07-09	0.4700	0.5000	0.4700	0.4800	+50.000%	7	6,994	-89.583%
2026-07-08	0.3000	0.3200	0.3000	0.3200	-13.514%	13	6,992	-84.375%
2026-07-07	0.4500	0.4700	0.3300	0.3700	-53.165%	7,703	6,869	-86.486%
2026-07-06	0.5200	0.7900	0.5200	0.7900	+43.636%	113	3,150	-93.671%
2026-07-02	0.4600	0.7400	0.4000	0.5500	+37.500%	199	3,132	-90.909%
2026-07-01	0.4200	0.4200	0.4000	0.4000	-2.439%	51	3,132	-87.500%
2026-06-30	0.4000	0.4100	0.3600	0.4100	+17.143%	4	3,081	-87.805%
2026-06-29	0.3400	0.3700	0.3300	0.3500	+29.630%	27	3,077	-85.714%
2026-06-26	0.2700	0.2700	0.2700	0.2700	0.000%	3	3,067	-81.481%
2026-06-24	0.2700	0.2700	0.2700	0.2700	-6.897%	3	3,067	-81.481%
2026-06-22	0.1600	0.3200	0.1600	0.2900	-29.268%	35	3,067	-82.759%
2026-06-17	0.4000	0.4100	0.4000	0.4100	+17.143%	2	3,061	-87.805%
2026-06-16	0.3300	0.3500	0.3300	0.3500	-12.500%	2	3,061	-85.714%
2026-06-15	0.6300	0.6300	0.4000	0.4000	0.000%	7	3,060	-87.500%
2026-06-12	0.4000	0.4000	0.4000	0.4000	+25.000%	10	3,060	-87.500%
2026-06-10	0.3700	0.3700	0.3200	0.3200	-17.949%	6	3,060	-84.375%
2026-06-09	0.4800	0.5000	0.3900	0.3900	-29.091%	26	3,055	-87.179%
2026-06-08	0.5500	0.5500	0.5500	0.5500	+10.000%	12	3,051	-90.909%
2026-06-05	0.5500	0.6200	0.4900	0.5000	-28.571%	86	3,050	-90.000%
2026-06-04	0.7000	0.7000	0.6700	0.7000	+7.692%	10	3,048	-92.857%
2026-06-03	0.6400	0.6900	0.5800	0.6500	+30.000%	138	3,046	-92.308%
2026-06-02	0.6200	0.6200	0.5000	0.5000	-9.091%	75	3,049	-90.000%
2026-06-01	0.4800	0.5900	0.4600	0.5500	+17.021%	35	2,999	-90.909%
2026-05-29	0.4700	0.5100	0.3400	0.4700	+38.235%	153	3,006	-89.362%
2026-05-28	0.2500	0.3400	0.2500	0.3400	+30.769%	58	2,975	-85.294%
2026-05-27	0.2200	0.2600	0.2200	0.2600	+4.000%	6	3,022	-80.769%
2026-05-26	0.2400	0.2500	0.2400	0.2500	+19.048%	5	3,028	-80.000%
2026-05-22	0.2100	0.2100	0.2100	0.2100	-12.500%	2	3,028	-76.190%
2026-05-21	0.2500	0.2500	0.2400	0.2400	+9.091%	7	3,030	-79.167%
2026-05-20	0.1600	0.2400	0.1500	0.2200	+22.222%	352	3,030	-77.273%
2026-05-19	0.2000	0.2000	0.1700	0.1800	+12.500%	36	2,686	-72.222%
2026-05-18	0.1600	0.1600	0.1600	0.1600	-20.000%	1	2,686	-68.750%
2026-05-15	0.2000	0.2000	0.2000	0.2000	+5.263%	6	2,686	-75.000%
2026-05-14	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,687	-73.684%
2026-05-13	0.1800	0.2000	0.1800	0.2000	+25.000%	21	2,667	-75.000%
2026-05-12	0.1600	0.1600	0.1600	0.1600	+6.667%	10	2,667	-68.750%
2026-05-11	0.1500	0.1500	0.1500	0.1500	-25.000%	10	2,667	-66.667%
2026-05-08	0.2000	0.2100	0.1700	0.2000	-9.091%	247	2,677	-75.000%
2026-05-07	0.2200	0.2200	0.2000	0.2200	0.000%	152	2,600	-77.273%
2026-05-06	0.2300	0.2300	0.2200	0.2200	-12.000%	12	2,707	-77.273%
2026-05-05	0.1900	0.3500	0.1900	0.2500	-3.846%	12	2,697	-80.000%
2026-05-04	0.2300	0.2600	0.2300	0.2600	+4.000%	75	2,697	-80.769%
2026-05-01	0.3300	0.3800	0.2500	0.2500	-48.980%	72	2,653	-80.000%
2026-04-30	0.4000	0.4900	0.4000	0.4900	+28.947%	78	2,653	-89.796%
2026-04-28	0.4500	0.4500	0.3800	0.3800	-24.000%	2	2,687	-86.842%
2026-04-27	0.4500	0.5000	0.3800	0.5000	+16.279%	17	2,689	-90.000%
2026-04-24	0.5100	0.5100	0.4000	0.4300	-18.868%	168	2,674	-88.372%
2026-04-23	0.5200	0.5300	0.5200	0.5300	-8.621%	26	2,569	-90.566%
2026-04-22	0.5500	0.5800	0.5300	0.5800	+11.538%	74	2,582	-91.379%
2026-04-21	0.4900	0.5500	0.4900	0.5200	+8.333%	63	2,517	-90.385%
2026-04-20	0.5000	0.5000	0.4500	0.4800	-11.111%	48	2,517	-89.583%
2026-04-17	0.5000	0.6000	0.5000	0.5400	+1.887%	6	2,507	-90.741%
2026-04-16	0.5300	0.5300	0.5300	0.5300	+35.897%	28	2,507	-90.566%
2026-04-14	0.4000	0.4300	0.3900	0.3900	0.000%	54	2,507	-87.179%
2026-04-13	0.3800	0.3900	0.3800	0.3900	+11.429%	12	2,507	-87.179%
2026-04-10	0.3500	0.3500	0.3500	0.3500	+6.061%	5	2,517	-85.714%
2026-04-08	0.3300	0.3300	0.3300	0.3300	-8.333%	2	2,512	-84.848%
2026-04-07	0.3600	0.3600	0.3600	0.3600	-7.692%	5	2,512	-86.111%
2026-04-06	0.4000	0.4100	0.3900	0.3900	+8.333%	3	2,512	-87.179%
2026-04-02	0.4500	0.4500	0.3600	0.3600	0.000%	5	2,512	-86.111%
2026-03-30	0.3700	0.3900	0.3600	0.3600	-12.195%	7	2,512	-86.111%
2026-03-26	0.4500	0.4600	0.4100	0.4100	-26.786%	8	2,511	-87.805%
2026-03-25	0.5400	0.5600	0.4700	0.5600	+12.000%	276	2,508	-91.071%
2026-03-24	0.4200	0.5000	0.4200	0.5000	+4.167%	75	2,332	-90.000%
2026-03-23	0.5000	0.5000	0.4400	0.4800	+6.667%	145	2,328	-89.583%
2026-03-20	0.4500	0.4500	0.4500	0.4500	-8.163%	18	2,199	-88.889%
2026-03-19	0.5500	0.7400	0.4900	0.4900	+13.953%	32	2,199	-89.796%
2026-03-18	0.4600	0.4600	0.4300	0.4300	-12.245%	610	2,196	-88.372%
2026-03-17	0.5000	0.5000	0.4900	0.4900	0.000%	3	1,922	-89.796%
2026-03-16	0.4500	0.4900	0.4400	0.4900	+11.364%	72	1,921	-89.796%
2026-03-13	0.4400	0.4400	0.4400	0.4400	-35.294%	72	1,920	-88.636%
2026-03-10	0.7500	0.7500	0.6600	0.6800	+15.254%	11	1,992	-92.647%
2026-03-09	0.6100	0.6100	0.5800	0.5900	+13.462%	7	1,987	-91.525%
2026-03-05	0.5200	0.5200	0.5200	0.5200	+6.122%	4	1,981	-90.385%
2026-03-04	0.5700	0.5700	0.4900	0.4900	-14.035%	6	1,981	-89.796%
2026-03-03	0.5700	0.5700	0.5700	0.5700	-6.557%	2	1,976	-91.228%
2026-03-02	0.5000	0.6100	0.5000	0.6100	+10.909%	11	1,976	-91.803%
2026-02-27	0.5500	0.5500	0.5500	0.5500	-11.290%	1	1,980	-90.909%
2026-02-24	0.6800	0.6800	0.6200	0.6200	-7.463%	28	1,979	-91.935%
2026-02-20	0.6100	0.6700	0.6100	0.6700	+1.515%	81	1,979	-92.537%
2026-02-19	0.7000	0.7000	0.6600	0.6600	-34.000%	83	1,979	-92.424%
2026-02-17	1.0000	1.0000	1.0000	1.0000	-10.714%	148	1,978	-95.000%
2026-02-13	1.1900	1.2300	0.6100	1.1200	+86.667%	179	1,896	-95.536%
2026-02-12	0.6000	0.6000	0.6000	0.6000	-3.226%	2	1,896	-91.667%
2026-02-11	0.9500	0.9500	0.6200	0.6200	-11.429%	51	1,896	-91.935%
2026-02-10	0.9500	0.9500	0.6700	0.7000	+1.449%	208	1,887	-92.857%
2026-02-09	0.6900	0.6900	0.6900	0.6900	-2.817%	2	1,689	-92.754%
2026-02-06	0.6700	0.7100	0.6700	0.7100	+16.393%	11	1,690	-92.958%
2026-02-05	0.6200	0.6300	0.6100	0.6100	+3.390%	11	1,691	-91.803%
2026-02-04	0.5900	0.5900	0.5900	0.5900	-11.940%	1	1,691	-91.525%
2026-02-03	0.7000	0.7000	0.6100	0.6700	+6.349%	18	1,691	-92.537%
2026-02-02	0.6100	0.6400	0.6000	0.6300	-11.268%	24	1,692	-92.063%
2026-01-30	0.7400	0.7400	0.7100	0.7100	0.000%	52	1,678	-92.958%
2026-01-29	0.7300	0.7400	0.7100	0.7100	+2.899%	28	1,678	-92.958%
2026-01-28	0.6900	0.6900	0.6900	0.6900	0.000%	30	1,675	-92.754%
2026-01-27	0.7100	0.7100	0.6800	0.6900	-11.538%	247	1,645	-92.754%
2026-01-26	0.7000	0.7900	0.7000	0.7800	-2.500%	26	1,626	-93.590%
2026-01-23	0.8000	0.9500	0.8000	0.8000	-17.526%	23	1,608	-93.750%
2026-01-22	0.9600	1.0000	0.9200	0.9700	-45.810%	37	1,597	-94.845%
2026-01-21	1.1700	1.7900	0.8600	1.7900	+103.409%	44	1,570	-97.207%
2026-01-20	0.9300	0.9300	0.8700	0.8800	-10.204%	52	1,571	-94.318%
2026-01-16	1.1000	1.1000	0.9800	0.9800	-10.909%	72	1,532	-94.898%
2026-01-15	1.1400	1.1400	1.1000	1.1000	-8.333%	27	1,532	-95.455%
2026-01-14	1.2400	1.2400	1.0800	1.2000	-19.463%	234	1,525	-95.833%
2026-01-13	1.4700	1.5000	1.4600	1.4900	+23.140%	33	1,388	-96.644%
2026-01-12	1.2100	1.2100	1.2100	1.2100	-24.375%	10	1,388	-95.868%
2026-01-09	1.7000	1.7000	1.6000	1.6000	-16.230%	3	1,388	-96.875%
2026-01-08	1.9100	2.0000	1.8200	1.9100	+2.139%	486	1,388	-97.382%
2026-01-07	1.7100	1.9500	1.7100	1.8700	+11.310%	140	1,383	-97.326%
2026-01-06	1.7300	1.7700	1.6800	1.6800	-6.145%	98	1,376	-97.024%
2026-01-05	1.7000	1.8800	1.6500	1.7900	-2.186%	210	1,343	-97.207%
2026-01-02	2.0000	2.0500	1.7500	1.8300	-2.660%	55	1,343	-97.268%
2025-12-31	1.7500	2.0000	1.7500	1.8800	+4.444%	22	1,297	-97.340%
2025-12-30	1.7900	1.9200	1.7900	1.8000	-16.279%	8	1,297	-97.222%
2025-12-29	2.1200	2.1500	2.0500	2.1500	-5.702%	9	1,291	-97.674%
2025-12-26	2.1600	2.2800	2.1600	2.2800	-5.000%	6	1,284	-97.807%
2025-12-24	2.3700	2.4000	2.3300	2.4000	+4.348%	674	882	-97.917%
2025-12-23	2.5300	2.7000	2.3000	2.3000	-13.534%	156	882	-97.826%
2025-12-22	2.9700	2.9700	2.6600	2.6600	-11.333%	633	735	-98.120%
2025-12-19	2.4600	3.0000	2.4600	3.0000	0.000%	159	133	-98.333%