Dark

RIVN20260918P10
RIVN Sep 18 2026 10.00 Put (RIVN260918P00010000)
option OPRA

EOD

Jul 22, 2026

0.0700-22.222%(-0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.0900	0.0900	0.0700	0.0700	-22.222%	11	26,666	0.000%
2026-07-21	0.0900	0.0900	0.0900	0.0900	-10.000%	10	26,667	-22.222%
2026-07-17	0.0900	0.1000	0.0700	0.1000	-9.091%	15	26,677	-30.000%
2026-07-16	0.0900	0.1300	0.0900	0.1100	+57.143%	4	26,688	-36.364%
2026-07-15	0.0900	0.1000	0.0600	0.0700	-36.364%	174	26,687	0.000%
2026-07-14	0.1200	0.1200	0.1000	0.1100	+10.000%	1,785	26,789	-36.364%
2026-07-13	0.0900	0.1000	0.0900	0.1000	+42.857%	15	28,360	-30.000%
2026-07-10	0.1100	0.1100	0.0700	0.0700	-22.222%	19	28,346	0.000%
2026-07-09	0.1400	0.1600	0.0900	0.0900	-30.769%	11	28,349	-22.222%
2026-07-08	0.1600	0.1600	0.1300	0.1300	-7.143%	9	28,350	-46.154%
2026-07-07	0.2000	0.2000	0.1000	0.1400	+100.000%	17	28,348	-50.000%
2026-07-06	0.2100	0.2100	0.0700	0.0700	-46.154%	27	28,339	0.000%
2026-07-02	0.0700	0.1300	0.0700	0.1300	-7.143%	7	28,354	-46.154%
2026-07-01	0.1300	0.1400	0.1300	0.1400	0.000%	5	28,354	-50.000%
2026-06-30	0.2000	0.2000	0.1400	0.1400	-33.333%	3,082	28,358	-50.000%
2026-06-29	0.2100	0.2100	0.2000	0.2100	-12.500%	28	25,343	-66.667%
2026-06-26	0.2800	0.2800	0.2400	0.2400	-27.273%	4	25,340	-70.833%
2026-06-25	0.3300	0.3400	0.3100	0.3300	-2.941%	6	25,340	-78.788%
2026-06-24	0.2900	0.3400	0.2900	0.3400	+6.250%	551	25,337	-79.412%
2026-06-23	0.3100	0.3400	0.3100	0.3200	+18.519%	507	25,420	-78.125%
2026-06-22	0.2900	0.2900	0.2300	0.2700	+17.391%	5	25,424	-74.074%
2026-06-18	0.2200	0.2500	0.2100	0.2300	+15.000%	24	25,424	-69.565%
2026-06-17	0.3000	0.3000	0.2000	0.2000	+5.263%	6	25,424	-65.000%
2026-06-16	0.2500	0.2500	0.1900	0.1900	-17.391%	9	25,424	-63.158%
2026-06-12	0.2200	0.2300	0.2200	0.2300	-32.353%	2	25,420	-69.565%
2026-06-11	0.3700	0.4000	0.3400	0.3400	-12.821%	25	25,420	-79.412%
2026-06-10	0.3400	0.3900	0.3400	0.3900	+18.182%	16	25,425	-82.051%
2026-06-09	0.2700	0.3300	0.2700	0.3300	+17.857%	3	25,427	-78.788%
2026-06-08	0.2500	0.2800	0.1900	0.2800	+40.000%	12	25,426	-75.000%
2026-06-05	0.2000	0.2000	0.2000	0.2000	-16.667%	1	25,426	-65.000%
2026-06-04	0.2200	0.2400	0.2100	0.2400	+9.091%	13	25,426	-70.833%
2026-06-03	0.2300	0.2700	0.2000	0.2200	-12.000%	96	25,437	-68.182%
2026-06-02	0.2800	0.2900	0.2500	0.2500	-16.667%	109	25,516	-72.000%
2026-06-01	0.3000	0.3000	0.3000	0.3000	0.000%	1	25,616	-76.667%
2026-05-29	0.3300	0.3300	0.3000	0.3000	-14.286%	12	25,617	-76.667%
2026-05-28	0.3900	0.3900	0.3500	0.3500	-10.256%	30	25,620	-80.000%
2026-05-27	0.4200	0.4200	0.3900	0.3900	-9.302%	27	25,619	-82.051%
2026-05-26	0.4500	0.4500	0.4200	0.4300	-6.522%	70	25,625	-83.721%
2026-05-22	0.4800	0.5100	0.4600	0.4600	-2.128%	44	25,634	-84.783%
2026-05-21	0.5400	0.5400	0.4700	0.4700	-12.963%	98	25,615	-85.106%
2026-05-20	0.6100	0.6200	0.5400	0.5400	-12.903%	62	25,615	-87.037%
2026-05-19	0.6600	0.6600	0.6200	0.6200	+12.727%	54	25,622	-88.710%
2026-05-18	0.5500	0.5800	0.5300	0.5500	+10.000%	95	25,622	-87.273%
2026-05-15	0.5000	0.5300	0.4700	0.5000	+19.048%	72	25,622	-86.000%
2026-05-14	0.4600	0.4700	0.3700	0.4200	0.000%	37	25,572	-83.333%
2026-05-13	0.4400	0.4400	0.4100	0.4200	-12.500%	7	25,567	-83.333%
2026-05-12	0.5000	0.5000	0.4500	0.4800	0.000%	324	25,567	-85.417%
2026-05-11	0.4300	0.4800	0.4300	0.4800	+6.667%	126	25,567	-85.417%
2026-05-08	0.4700	0.4900	0.4400	0.4500	0.000%	405	25,701	-84.444%
2026-05-07	0.4100	0.4500	0.4100	0.4500	+15.385%	12	25,777	-84.444%
2026-05-06	0.4400	0.4400	0.3900	0.3900	-2.500%	312	25,766	-82.051%
2026-05-05	0.4000	0.4000	0.4000	0.4000	-9.091%	1	25,758	-82.500%
2026-05-04	0.4500	0.4700	0.4400	0.4400	+4.762%	524	25,759	-84.091%
2026-05-01	0.4000	0.4400	0.4000	0.4200	+13.514%	189	26,241	-83.333%
2026-04-30	0.3900	0.4000	0.3700	0.3700	-13.953%	3	26,241	-81.081%
2026-04-29	0.4200	0.4300	0.4200	0.4300	+2.381%	2	26,241	-83.721%
2026-04-28	0.3700	0.4200	0.3700	0.4200	+5.000%	6	26,242	-83.333%
2026-04-24	0.4000	0.4000	0.4000	0.4000	+2.564%	1	26,242	-82.500%
2026-04-23	0.4000	0.4400	0.3900	0.3900	+2.632%	737	26,242	-82.051%
2026-04-22	0.3800	0.3800	0.3800	0.3800	-5.000%	5	26,242	-81.579%
2026-04-21	0.3900	0.4200	0.3900	0.4000	-2.439%	14	26,243	-82.500%
2026-04-20	0.4100	0.4100	0.4100	0.4100	-4.651%	1	26,243	-82.927%
2026-04-17	0.4300	0.4300	0.3900	0.4300	-4.444%	111	26,243	-83.721%
2026-04-16	0.4500	0.4500	0.4500	0.4500	0.000%	2	26,342	-84.444%
2026-04-15	0.5000	0.5000	0.4500	0.4500	-10.000%	4	26,344	-84.444%
2026-04-14	0.4600	0.5500	0.4600	0.5000	-26.471%	19	26,342	-86.000%
2026-04-07	0.7000	0.7000	0.6800	0.6800	+9.677%	7	26,360	-89.706%
2026-04-02	0.7000	0.7000	0.6200	0.6200	-4.615%	2	26,358	-88.710%
2026-04-01	0.6500	0.7100	0.6500	0.6500	-1.515%	16	26,358	-89.231%
2026-03-31	0.7200	0.7200	0.6600	0.6600	-20.482%	110	26,353	-89.394%
2026-03-30	0.7700	0.8300	0.7600	0.8300	+12.162%	641	26,250	-91.566%
2026-03-27	0.7500	0.7500	0.7400	0.7400	+7.246%	16	25,853	-90.541%
2026-03-26	0.6900	0.6900	0.6900	0.6900	+13.115%	1	25,853	-89.855%
2026-03-25	0.6100	0.6100	0.6100	0.6100	-6.154%	1	25,852	-88.525%
2026-03-24	0.6500	0.6500	0.6500	0.6500	0.000%	1	25,851	-89.231%
2026-03-23	0.6100	0.6500	0.6100	0.6500	-10.959%	2	25,850	-89.231%
2026-03-20	0.7300	0.7300	0.7300	0.7300	+10.606%	5	25,850	-90.411%
2026-03-19	0.6300	0.6600	0.6300	0.6600	+6.452%	3	25,845	-89.394%
2026-03-18	0.6200	0.6200	0.6200	0.6200	+1.639%	1	25,844	-88.710%
2026-03-17	0.6000	0.6100	0.5700	0.6100	-18.667%	19	25,843	-88.525%
2026-03-13	0.7500	0.7500	0.7500	0.7500	-2.597%	60	25,852	-90.667%
2026-03-12	0.6700	0.7700	0.6600	0.7700	+16.667%	30	25,792	-90.909%
2026-03-11	0.6700	0.6700	0.6200	0.6600	-2.941%	7	25,790	-89.394%
2026-03-10	0.6100	0.7100	0.6100	0.6800	-9.333%	27	25,792	-89.706%
2026-03-09	0.7400	0.7500	0.7400	0.7500	+1.351%	2	25,794	-90.667%
2026-03-06	0.7900	0.7900	0.7400	0.7400	-8.642%	3	25,792	-90.541%
2026-03-05	0.8000	0.8100	0.8000	0.8100	0.000%	3	25,792	-91.358%
2026-03-04	0.8100	0.8100	0.8100	0.8100	+1.250%	2	25,791	-91.358%
2026-03-03	0.8600	0.8600	0.8000	0.8000	-2.439%	3	25,791	-91.250%
2026-02-25	0.8200	0.8200	0.8200	0.8200	0.000%	1	25,793	-91.463%
2026-02-24	0.8200	0.8200	0.8200	0.8200	0.000%	3	25,793	-91.463%
2026-02-23	0.8100	0.8500	0.8100	0.8200	+3.797%	26	25,791	-91.463%
2026-02-20	0.7900	0.7900	0.7900	0.7900	-1.250%	13	25,786	-91.139%
2026-02-19	0.7500	0.8000	0.7500	0.8000	+11.111%	112	25,799	-91.250%
2026-02-17	0.7500	0.7900	0.7200	0.7200	+16.129%	17	25,690	-90.278%
2026-02-13	0.6500	0.7200	0.5700	0.6200	-43.119%	25,576	32,575	-88.710%
2026-02-12	1.0000	1.0900	0.9700	1.0900	+9.000%	154	32,575	-93.578%
2026-02-11	0.9900	1.0800	0.9800	1.0000	+5.263%	25,920	32,548	-93.000%
2026-02-10	0.9500	0.9500	0.9500	0.9500	-5.000%	2	9,132	-92.632%
2026-02-09	0.9300	1.0000	0.9300	1.0000	+1.010%	8	9,134	-93.000%
2026-02-06	1.0300	1.0300	0.9900	0.9900	-4.808%	8	9,132	-92.929%
2026-02-05	1.0200	1.0400	1.0200	1.0400	+7.216%	7	9,129	-93.269%
2026-02-04	0.9700	0.9700	0.9700	0.9700	-2.020%	3	9,122	-92.784%
2026-02-03	1.0000	1.0100	0.9900	0.9900	+4.211%	26	9,123	-92.929%
2026-02-02	0.9500	0.9500	0.9500	0.9500	+9.195%	1	9,101	-92.632%
2026-01-30	0.8700	0.8700	0.8700	0.8700	+2.353%	2	9,101	-91.954%
2026-01-27	0.8800	0.8800	0.8500	0.8500	+6.250%	8	9,099	-91.765%
2026-01-26	0.8000	0.8000	0.8000	0.8000	+2.564%	10	9,095	-91.250%
2026-01-23	0.8800	0.8800	0.7800	0.7800	+1.299%	17	9,085	-91.026%
2026-01-21	0.7700	0.7700	0.7700	0.7700	-3.750%	1	9,070	-90.909%
2026-01-20	0.8000	0.8000	0.7500	0.8000	+5.263%	4	9,069	-91.250%
2026-01-16	0.7400	0.7600	0.7400	0.7600	-1.299%	4	9,064	-90.789%
2026-01-15	0.7300	0.7700	0.7300	0.7700	-3.750%	7	9,064	-90.909%
2026-01-14	0.8500	0.8500	0.8000	0.8000	+29.032%	60	9,057	-91.250%
2026-01-13	0.6200	0.6200	0.6200	0.6200	-10.145%	10	9,020	-88.710%
2026-01-09	0.6900	0.6900	0.6900	0.6900	0.000%	10	9,020	-89.855%
2026-01-06	0.6900	0.6900	0.6900	0.6900	+16.949%	2	9,010	-89.855%
2026-01-05	0.5900	0.5900	0.5900	0.5900	-15.714%	5	9,010	-88.136%
2025-12-30	0.7000	0.7000	0.7000	0.7000	+4.478%	1	9,010	-90.000%
2025-12-29	0.6500	0.6700	0.6500	0.6700	+11.667%	5	9,010	-89.552%
2025-12-26	0.6000	0.6000	0.6000	0.6000	-13.043%	5	9,014	-88.333%
2025-12-23	0.7000	0.7000	0.6900	0.6900	+2.985%	70	9,009	-89.855%
2025-12-19	0.7800	0.7800	0.6700	0.6700	-16.250%	11	9,026	-89.552%
2025-12-18	0.7800	0.8500	0.7800	0.8000	-4.762%	55	9,026	-91.250%
2025-12-17	0.8400	0.8400	0.8400	0.8400	0.000%	10,000	8,975	-91.667%
2025-12-12	0.8400	0.8400	0.8400	0.8400	-13.402%	1	10,262	-91.667%
2025-12-11	1.0700	1.0900	0.9700	0.9700	+16.867%	4	10,262	-92.784%
2025-12-10	0.8200	0.8300	0.8200	0.8300	-6.742%	20	10,263	-91.566%
2025-12-09	0.8900	0.8900	0.8900	0.8900	-11.881%	1	10,283	-92.135%
2025-12-08	1.0100	1.0100	1.0100	1.0100	+12.222%	1	10,284	-93.069%
2025-12-05	0.8800	0.9000	0.8800	0.9000	-4.255%	5	10,284	-92.222%
2025-12-02	0.9400	0.9400	0.9400	0.9400	+9.302%	1	10,283	-92.553%
2025-12-01	0.9700	0.9700	0.8600	0.8600	-23.894%	4	10,283	-91.860%
2025-11-25	1.1300	1.1300	1.1300	1.1300	-3.419%	1	10,285	-93.805%
2025-11-24	1.1700	1.1700	1.1700	1.1700	-6.400%	30	10,285	-94.017%
2025-11-21	1.2500	1.2500	1.2500	1.2500	+0.806%	5	10,285	-94.400%
2025-11-19	1.3400	1.3400	1.2400	1.2400	-0.800%	4	10,285	-94.355%
2025-11-18	1.2500	1.2500	1.2500	1.2500	+3.306%	11	10,283	-94.400%
2025-11-17	1.2100	1.2100	1.2100	1.2100	+3.419%	1	10,283	-94.215%
2025-11-14	1.1800	1.1800	1.1700	1.1700	+7.339%	6	10,283	-94.017%
2025-11-13	1.0000	1.1000	1.0000	1.0900	+15.957%	829	10,288	-93.578%
2025-11-11	1.0200	1.0200	0.9400	0.9400	-10.476%	10,021	10,336	-92.553%
2025-11-10	1.0500	1.0500	1.0500	1.0500	-4.545%	1	632	-93.333%
2025-11-05	1.2100	1.2100	1.0800	1.1000	-28.571%	128	631	-93.636%
2025-11-04	1.5400	1.5400	1.5400	1.5400	+7.692%	4	566	-95.455%
2025-11-03	1.4300	1.4300	1.4300	1.4300	-4.667%	20	564	-95.105%
2025-10-30	1.5000	1.5000	1.5000	1.5000	+11.111%	15	564	-95.333%
2025-10-28	1.3500	1.3500	1.3500	1.3500	-10.596%	2	549	-94.815%
2025-10-27	1.5100	1.5100	1.5100	1.5100	+11.029%	10	559	-95.364%
2025-10-24	1.4100	1.4100	1.3600	1.3600	-8.108%	10	559	-94.853%
2025-10-16	1.4800	1.4800	1.4800	1.4800	+4.225%	35	559	-95.270%
2025-10-15	1.4000	1.4200	1.3500	1.4200	-4.698%	12	524	-95.070%
2025-10-14	1.5300	1.5300	1.4600	1.4900	-6.875%	42	519	-95.302%
2025-10-10	1.6000	1.6000	1.6000	1.6000	+5.263%	2	488	-95.625%
2025-10-09	1.5200	1.5200	1.5200	1.5200	+4.828%	6	486	-95.395%
2025-10-06	1.4500	1.4500	1.4000	1.4500	-3.333%	15	484	-95.172%
2025-10-03	1.5000	1.5000	1.5000	1.5000	+3.448%	2	471	-95.333%
2025-10-02	1.4500	1.4900	1.4500	1.4500	+23.932%	20	471	-95.172%
2025-09-29	1.1700	1.1700	1.1700	1.1700	+4.464%	1	452	-94.017%
2025-09-26	1.1200	1.1200	1.1200	1.1200	-0.885%	1	452	-93.750%
2025-09-25	1.1700	1.1700	1.1300	1.1300	0.000%	67	453	-93.805%
2025-09-23	1.1100	1.1500	1.1100	1.1300	-3.419%	102	398	-93.805%
2025-09-22	1.1700	1.1700	1.1700	1.1700	-6.400%	100	483	-94.017%
2025-09-19	1.2500	1.2500	1.2500	1.2500	-13.793%	20	458	-94.400%
2025-09-18	1.3000	1.4500	1.2300	1.4500	+17.886%	4	458	-95.172%
2025-09-17	1.2300	1.2300	1.2300	1.2300	0.000%	2	456	-94.309%
2025-09-16	1.2900	1.2900	1.2300	1.2300	-18.000%	22	456	-94.309%
2025-09-12	1.3900	1.5000	1.3600	1.5000	+28.205%	106	464	-95.333%
2025-09-03	1.2100	1.2100	1.1600	1.1700	-16.429%	37	364	-94.017%
2025-08-27	1.4000	1.4000	1.4000	1.4000	+1.449%	5	383	-95.000%
2025-08-25	1.4200	1.4200	1.3800	1.3800	-6.122%	6	388	-94.928%
2025-08-22	1.4700	1.4700	1.4700	1.4700	-10.366%	2	387	-95.238%
2025-08-21	1.6400	1.6400	1.6400	1.6400	0.000%	4	385	-95.732%
2025-08-20	1.6300	1.6500	1.6300	1.6400	+2.500%	25	381	-95.732%
2025-08-19	1.6500	1.6500	1.6000	1.6000	+0.629%	51	366	-95.625%
2025-08-18	1.5900	1.5900	1.5900	1.5900	-5.917%	2	331	-95.597%
2025-08-14	1.6900	1.6900	1.6900	1.6900	-0.588%	1	329	-95.858%
2025-08-11	1.7000	1.7000	1.7000	1.7000	0.000%	30	328	-95.882%
2025-08-08	1.6900	1.7000	1.6800	1.7000	-1.734%	8	298	-95.882%
2025-08-07	1.7300	1.7300	1.7300	1.7300	-1.143%	1	293	-95.954%
2025-08-06	1.7800	1.7800	1.7000	1.7500	+2.941%	33	292	-96.000%
2025-08-05	1.5900	1.7000	1.5900	1.7000	+20.567%	8	267	-95.882%
2025-07-28	1.3500	1.4100	1.3500	1.4100	-3.425%	2	260	-95.035%
2025-07-24	1.4600	1.4600	1.4600	1.4600	+6.569%	5	260	-95.205%
2025-07-22	1.3700	1.3700	1.3700	1.3700	-16.970%	108	257	-94.891%
2025-07-03	1.6500	1.6500	1.6500	1.6500	+4.430%	60	123	-95.758%
2025-06-30	1.5800	1.5800	1.5800	1.5800	-5.389%	1	123	-95.570%
2025-06-24	1.6500	1.6700	1.6500	1.6700	-0.595%	2	123	-95.808%
2025-06-09	1.6500	1.6800	1.6500	1.6800	-0.592%	2	123	-95.833%
2025-06-06	1.6900	1.6900	1.6900	1.6900	+7.643%	4	123	-95.858%
2025-05-29	1.4900	1.5700	1.4900	1.5700	+4.667%	120	121	-95.541%
2025-05-27	1.4500	1.5000	1.4500	1.5000	-3.226%	2	2	-95.333%
2025-05-13	1.5500	1.5500	1.5500	1.5500	0.000%	1	1	-95.484%