Dark

RIVN20260918P11
RIVN Sep 18 2026 11.00 Put (RIVN260918P00011000)
option OPRA

EOD

Jul 23, 2026

0.1500+25.000%(+0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1600	0.1600	0.1500	0.1500	+25.000%	7	9,506	0.000%
2026-07-21	0.1300	0.1300	0.1200	0.1200	-7.692%	22	9,512	+25.000%
2026-07-20	0.1300	0.1400	0.1300	0.1300	-13.333%	26	9,531	+15.385%
2026-07-17	0.1800	0.1800	0.1300	0.1500	-6.250%	20	9,553	0.000%
2026-07-16	0.1700	0.1700	0.1600	0.1600	+23.077%	35	9,539	-6.250%
2026-07-15	0.1500	0.1500	0.1200	0.1300	-23.529%	28	9,524	+15.385%
2026-07-14	0.1600	0.1700	0.1600	0.1700	0.000%	7	9,516	-11.765%
2026-07-13	0.2500	0.2700	0.1000	0.1700	+6.250%	26	9,511	-11.765%
2026-07-09	0.1800	0.2100	0.1600	0.1600	-33.333%	7	9,492	-6.250%
2026-07-08	0.2800	0.2800	0.2000	0.2400	-4.000%	75	9,491	-37.500%
2026-07-07	0.2400	0.2500	0.2400	0.2500	+78.571%	21	9,491	-40.000%
2026-07-06	0.2000	0.2100	0.1200	0.1400	-30.000%	48	9,481	+7.143%
2026-07-02	0.1800	0.2600	0.1400	0.2000	0.000%	841	8,947	-25.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-20.000%	30	8,947	-25.000%
2026-06-30	0.5200	0.5200	0.2400	0.2500	-30.556%	204	8,974	-40.000%
2026-06-29	0.3200	0.3600	0.3200	0.3600	-21.739%	11	8,894	-58.333%
2026-06-26	0.4600	0.4600	0.4600	0.4600	-13.208%	1	8,885	-67.391%
2026-06-25	0.5200	0.5300	0.5100	0.5300	+1.923%	4	8,884	-71.698%
2026-06-24	0.5200	0.5200	0.5200	0.5200	+4.000%	1	8,880	-71.154%
2026-06-23	0.4300	0.5300	0.4300	0.5000	+19.048%	53	8,879	-70.000%
2026-06-22	0.3900	0.4200	0.3900	0.4200	+23.529%	412	8,826	-64.286%
2026-06-18	0.3900	0.3900	0.3200	0.3400	-8.108%	285	8,815	-55.882%
2026-06-16	0.3800	0.4200	0.3700	0.3700	+2.778%	182	8,815	-59.459%
2026-06-15	0.3600	0.3600	0.3600	0.3600	-16.279%	7	8,617	-58.333%
2026-06-12	0.4300	0.4300	0.4300	0.4300	-20.370%	1	8,617	-65.116%
2026-06-11	0.5300	0.5400	0.5300	0.5400	-1.818%	4	8,617	-72.222%
2026-06-10	0.5500	0.5500	0.5500	0.5500	+7.843%	2	8,613	-72.727%
2026-06-09	0.4600	0.5200	0.4600	0.5100	+37.838%	5	8,615	-70.588%
2026-06-08	0.3700	0.3700	0.3700	0.3700	0.000%	10	8,615	-59.459%
2026-06-05	0.3700	0.3700	0.3700	0.3700	+19.355%	1	8,610	-59.459%
2026-06-04	0.2600	0.3100	0.2600	0.3100	-11.429%	3	8,610	-51.613%
2026-06-03	0.3500	0.3500	0.3500	0.3500	-14.634%	1	8,609	-57.143%
2026-06-02	0.5100	0.5100	0.4100	0.4100	-4.651%	321	8,608	-63.415%
2026-06-01	0.4200	0.4700	0.4200	0.4300	-2.273%	17	8,654	-65.116%
2026-05-29	0.4400	0.4400	0.4400	0.4400	-20.000%	5	8,643	-65.909%
2026-05-28	0.5700	0.5700	0.5500	0.5500	-5.172%	31	8,640	-72.727%
2026-05-27	0.5800	0.5800	0.5800	0.5800	-13.433%	30	8,641	-74.138%
2026-05-26	0.6400	0.6700	0.6400	0.6700	-15.190%	118	8,611	-77.612%
2026-05-21	0.7900	0.7900	0.7900	0.7900	-5.952%	2	8,581	-81.013%
2026-05-20	0.9400	0.9400	0.8400	0.8400	-9.677%	1,597	8,581	-82.143%
2026-05-19	0.9400	0.9900	0.9300	0.9300	+6.897%	10	8,403	-83.871%
2026-05-18	0.8400	0.8700	0.8400	0.8700	+17.568%	12	8,403	-82.759%
2026-05-15	0.8000	0.8000	0.7400	0.7400	+21.311%	2	8,403	-79.730%
2026-05-14	0.6200	0.6200	0.6100	0.6100	0.000%	6	8,393	-75.410%
2026-05-13	0.6600	0.6600	0.6100	0.6100	-16.438%	1,163	8,123	-75.410%
2026-05-12	0.6600	0.7600	0.6600	0.7300	+2.817%	17	8,123	-79.452%
2026-05-11	0.7000	0.7400	0.6500	0.7100	+1.429%	14	8,123	-78.873%
2026-05-08	0.8000	0.8000	0.7000	0.7000	+7.692%	2	8,116	-78.571%
2026-05-07	0.6500	0.6500	0.6500	0.6500	+10.169%	1	8,115	-76.923%
2026-05-06	0.5900	0.5900	0.5900	0.5900	-4.839%	75	8,115	-74.576%
2026-05-05	0.5900	0.6400	0.5900	0.6200	-8.824%	253	8,115	-75.806%
2026-05-04	0.6500	0.6800	0.6500	0.6800	+13.333%	19	7,929	-77.941%
2026-05-01	0.6100	0.6500	0.6000	0.6000	-3.226%	72	7,884	-75.000%
2026-04-28	0.6100	0.6200	0.6100	0.6200	+16.981%	2	7,884	-75.806%
2026-04-23	0.5300	0.5300	0.5300	0.5300	+1.923%	1	7,885	-71.698%
2026-04-22	0.5000	0.5300	0.5000	0.5200	-5.455%	25	7,884	-71.154%
2026-04-21	0.5700	0.5700	0.5500	0.5500	-5.172%	16	7,874	-72.727%
2026-04-20	0.5800	0.5800	0.5600	0.5800	+3.571%	23	7,874	-74.138%
2026-04-17	0.5600	0.5700	0.5200	0.5600	-3.448%	37	7,866	-73.214%
2026-04-16	0.5800	0.5800	0.5800	0.5800	-9.375%	1	7,868	-74.138%
2026-04-15	0.6600	0.6600	0.6300	0.6400	-11.111%	7	7,868	-76.563%
2026-04-14	0.7200	0.7200	0.7100	0.7200	-10.000%	9	7,867	-79.167%
2026-04-10	0.7500	0.8000	0.7500	0.8000	-3.614%	111	7,876	-81.250%
2026-04-08	0.8800	0.8800	0.8200	0.8300	-17.000%	3,914	7,953	-81.928%
2026-04-07	0.9900	1.0200	0.9600	1.0000	+11.111%	122	4,241	-85.000%
2026-04-06	0.9000	0.9000	0.8800	0.9000	-3.226%	16	4,277	-83.333%
2026-04-01	0.8900	0.9500	0.8800	0.9300	-10.577%	17	4,267	-83.871%
2026-03-30	1.0700	1.0700	1.0400	1.0400	+9.474%	13	4,281	-85.577%
2026-03-26	0.9500	0.9500	0.9500	0.9500	+13.095%	1	4,276	-84.211%
2026-03-25	0.8400	0.8400	0.8400	0.8400	-4.545%	31	4,275	-82.143%
2026-03-24	0.9100	0.9200	0.8800	0.8800	+4.762%	45	4,275	-82.955%
2026-03-23	0.8400	0.8400	0.8400	0.8400	-10.638%	237	4,267	-82.143%
2026-03-20	1.0100	1.0100	0.9400	0.9400	+6.818%	3	4,099	-84.043%
2026-03-19	0.8800	0.8800	0.8800	0.8800	+7.317%	1	4,098	-82.955%
2026-03-18	0.8200	0.8200	0.8200	0.8200	-2.381%	50	4,098	-81.707%
2026-03-17	0.8400	0.8400	0.8400	0.8400	-17.647%	14	4,098	-82.143%
2026-03-13	1.0200	1.0200	1.0200	1.0200	+7.368%	1	4,098	-85.294%
2026-03-12	0.9500	0.9500	0.9500	0.9500	+10.465%	90	4,098	-84.211%
2026-03-11	0.8600	0.8600	0.8600	0.8600	-12.245%	1	4,008	-82.558%
2026-03-09	0.9600	0.9800	0.9400	0.9800	-3.922%	41	4,008	-84.694%
2026-03-06	1.0900	1.0900	1.0200	1.0200	-10.526%	19	4,016	-85.294%
2026-03-05	1.1400	1.1400	1.1400	1.1400	+5.556%	1	4,019	-86.842%
2026-03-04	1.0600	1.0900	1.0600	1.0800	+2.857%	20	4,020	-86.111%
2026-03-03	1.1700	1.1700	1.0200	1.0500	-0.943%	22	4,012	-85.714%
2026-03-02	1.1300	1.1300	1.0600	1.0600	+6.000%	5	4,018	-85.849%
2026-02-27	1.0500	1.0500	1.0000	1.0000	+1.010%	17	4,022	-85.000%
2026-02-26	1.0600	1.0600	0.9900	0.9900	-3.883%	54	4,020	-84.848%
2026-02-25	0.9700	1.0400	0.9700	1.0300	-1.905%	1,511	4,166	-85.437%
2026-02-24	1.0600	1.0600	1.0500	1.0500	-6.250%	2	4,166	-85.714%
2026-02-23	1.1200	1.1200	1.1200	1.1200	+15.464%	4	4,166	-86.607%
2026-02-20	0.9700	0.9700	0.9700	0.9700	-10.185%	1	4,166	-84.536%
2026-02-19	1.0300	1.0800	1.0300	1.0800	+66.154%	9	4,166	-86.111%
2026-02-17	0.6500	0.6500	0.6500	0.6500	-55.172%	1	4,166	-76.923%
2026-02-12	1.3200	1.4500	1.3000	1.4500	+6.618%	2,573	4,159	-89.655%
2026-02-11	1.3600	1.3600	1.3600	1.3600	+15.254%	1	1,621	-88.971%
2026-02-10	1.2500	1.2500	1.1800	1.1800	-7.087%	3	1,620	-87.288%
2026-02-09	1.4000	1.4000	1.2700	1.2700	-5.926%	9	1,619	-88.189%
2026-02-06	1.3500	1.3500	1.3500	1.3500	+3.846%	3	1,610	-88.889%
2026-02-04	1.2500	1.3500	1.2500	1.3000	-1.515%	12	1,608	-88.462%
2026-02-03	1.3000	1.3200	1.3000	1.3200	+3.125%	1,501	1,607	-88.636%
2026-02-02	1.2800	1.2800	1.2800	1.2800	+2.400%	1	118	-88.281%
2026-01-30	1.2000	1.2500	1.2000	1.2500	+5.042%	6	118	-88.000%
2026-01-27	1.1700	1.1900	1.1700	1.1900	+9.174%	2	118	-87.395%
2026-01-26	1.0400	1.0900	1.0400	1.0900	+1.869%	2	119	-86.239%
2026-01-23	1.0800	1.0800	1.0500	1.0700	+2.885%	80	118	-85.981%
2026-01-22	1.0000	1.0400	1.0000	1.0400	-3.704%	4	110	-85.577%
2026-01-20	1.0800	1.0800	1.0800	1.0800	+6.931%	101	106	-86.111%
2026-01-16	1.0100	1.0100	1.0100	1.0100	0.000%	1	4	-85.149%
2026-01-14	1.0100	1.0100	1.0100	1.0100	+55.385%	1	4	-85.149%
2026-01-09	0.6500	0.6500	0.6500	0.6500	-15.584%	1	4	-76.923%
2026-01-08	0.7700	0.7700	0.7700	0.7700	-13.483%	1	4	-80.519%
2025-12-30	0.9000	0.9000	0.8500	0.8900	0.000%	3	3	-83.146%