Dark

RIVN20260918P12
RIVN Sep 18 2026 12.00 Put (RIVN260918P00012000)
option OPRA

EOD

Jul 23, 2026

0.3000+50.000%(+0.1000)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2500	0.3000	0.2500	0.3000	+50.000%	19	20,061	0.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-9.091%	1	20,068	+50.000%
2026-07-21	0.2000	0.2200	0.2000	0.2200	0.000%	2	20,068	+36.364%
2026-07-20	0.2100	0.2200	0.2100	0.2200	-8.333%	11	20,067	+36.364%
2026-07-17	0.3100	0.3100	0.2400	0.2400	-7.692%	81	20,063	+25.000%
2026-07-16	0.2700	0.3000	0.2600	0.2600	+18.182%	86	20,065	+15.385%
2026-07-15	0.2100	0.2600	0.2000	0.2200	-18.519%	13	19,992	+36.364%
2026-07-14	0.2200	0.2700	0.2200	0.2700	0.000%	51	19,993	+11.111%
2026-07-13	0.2600	0.2700	0.2600	0.2700	+12.500%	11	19,993	+11.111%
2026-07-10	0.2500	0.2500	0.2200	0.2400	-36.842%	14	19,983	+25.000%
2026-07-08	0.4600	0.4600	0.3400	0.3800	-17.391%	207	19,969	-21.053%
2026-07-07	0.3200	0.4600	0.3200	0.4600	+130.000%	308	19,938	-34.783%
2026-07-06	0.2900	0.2900	0.2000	0.2000	-33.333%	1,039	19,659	+50.000%
2026-07-02	0.3100	0.3300	0.2000	0.3000	-21.053%	187	19,979	0.000%
2026-07-01	0.3800	0.3800	0.3800	0.3800	0.000%	12	19,979	-21.053%
2026-06-30	0.4100	0.4100	0.3500	0.3800	-24.000%	24	19,979	-21.053%
2026-06-29	0.4500	0.5100	0.4500	0.5000	-18.033%	45	19,975	-40.000%
2026-06-26	0.7100	0.7100	0.5100	0.6100	-18.667%	23	19,969	-50.820%
2026-06-25	0.7700	0.8000	0.7500	0.7500	-6.250%	82	19,969	-60.000%
2026-06-24	0.7000	0.8000	0.7000	0.8000	+8.108%	151	19,939	-62.500%
2026-06-23	0.7200	0.8200	0.6900	0.7400	+7.246%	2,154	19,944	-59.459%
2026-06-22	0.5700	0.6900	0.5500	0.6900	+6.154%	99	18,196	-56.522%
2026-06-18	0.5300	0.6500	0.5000	0.6500	+22.642%	21	18,124	-53.846%
2026-06-17	0.5400	0.5700	0.5300	0.5300	-11.667%	54	18,124	-43.396%
2026-06-16	0.5700	0.6200	0.5700	0.6000	+13.208%	7	18,124	-50.000%
2026-06-15	0.5400	0.5400	0.5300	0.5300	-13.115%	21	18,128	-43.396%
2026-06-12	0.7200	0.7300	0.5400	0.6100	-20.779%	23	18,128	-50.820%
2026-06-11	0.9100	0.9100	0.7700	0.7700	-12.500%	19	18,128	-61.039%
2026-06-10	0.7400	0.8800	0.7400	0.8800	+23.944%	85	18,129	-65.909%
2026-06-09	0.6900	0.7900	0.6800	0.7100	+22.414%	58	18,108	-57.746%
2026-06-08	0.5500	0.5800	0.5200	0.5800	-10.769%	173	18,107	-48.276%
2026-06-05	0.5700	0.6500	0.5600	0.6500	+38.298%	471	18,216	-53.846%
2026-06-04	0.4600	0.4700	0.4300	0.4700	-6.000%	41	18,026	-36.170%
2026-06-03	0.5900	0.5900	0.4500	0.5000	-9.091%	176	18,030	-40.000%
2026-06-02	0.5500	0.5800	0.5300	0.5500	-11.290%	18	18,117	-45.455%
2026-06-01	0.6500	0.6700	0.5900	0.6200	-7.463%	38	18,119	-51.613%
2026-05-29	0.7500	0.7700	0.6200	0.6700	-18.293%	811	18,142	-55.224%
2026-05-28	0.8800	0.8800	0.7300	0.8200	-5.747%	69	18,597	-63.415%
2026-05-27	0.8900	0.8900	0.8600	0.8700	-11.224%	68	18,596	-65.517%
2026-05-26	1.0000	1.0000	0.9400	0.9800	-5.769%	81	18,592	-69.388%
2026-05-22	1.0200	1.0700	1.0200	1.0400	-0.952%	196	18,568	-71.154%
2026-05-21	1.1900	1.1900	1.0500	1.0500	-11.765%	75	18,431	-71.429%
2026-05-20	1.4000	1.4000	1.1900	1.1900	-13.139%	757	18,431	-74.790%
2026-05-19	1.2800	1.4800	1.2800	1.3700	+12.295%	67	17,530	-78.102%
2026-05-18	1.1800	1.3000	1.1800	1.2200	+10.909%	636	17,530	-75.410%
2026-05-15	0.9900	1.1500	0.9900	1.1000	+15.789%	113	17,530	-72.727%
2026-05-14	0.9100	0.9500	0.8900	0.9500	+5.556%	19	17,482	-68.421%
2026-05-13	0.9700	0.9800	0.9000	0.9000	-11.765%	35	17,476	-66.667%
2026-05-12	1.0700	1.0900	1.0200	1.0200	-0.971%	30	17,476	-70.588%
2026-05-11	1.0400	1.0400	0.9800	1.0300	+1.980%	173	17,476	-70.874%
2026-05-08	0.9800	1.0800	0.9800	1.0100	+4.124%	137	17,440	-70.297%
2026-05-07	0.9500	0.9900	0.8900	0.9700	+10.227%	344	17,384	-69.072%
2026-05-06	0.9000	0.9100	0.8700	0.8800	-2.222%	121	17,120	-65.909%
2026-05-05	0.9500	0.9500	0.8500	0.9000	-5.263%	303	17,106	-66.667%
2026-05-04	0.9900	1.0000	0.9200	0.9500	+14.458%	120	17,081	-68.421%
2026-05-01	0.8700	0.9000	0.8200	0.8300	+13.699%	51	16,991	-63.855%
2026-04-30	0.8000	0.8000	0.7300	0.7300	-13.095%	23	16,991	-58.904%
2026-04-29	0.8500	0.8500	0.8400	0.8400	-1.176%	36	16,969	-64.286%
2026-04-28	0.8000	0.8600	0.8000	0.8500	+10.390%	215	16,933	-64.706%
2026-04-27	0.7800	0.7800	0.7600	0.7700	-7.229%	12	16,758	-61.039%
2026-04-24	0.7900	0.8500	0.7900	0.8300	+7.792%	34	16,747	-63.855%
2026-04-23	0.7500	0.7900	0.7500	0.7700	+6.944%	9	16,758	-61.039%
2026-04-22	0.7200	0.7200	0.6800	0.7200	-6.494%	32	16,755	-58.333%
2026-04-21	0.7800	0.8200	0.7500	0.7700	-1.282%	74	16,726	-61.039%
2026-04-20	0.7800	0.8000	0.7700	0.7800	+1.299%	203	16,726	-61.538%
2026-04-17	0.7800	0.8100	0.7300	0.7700	-4.938%	56	16,623	-61.039%
2026-04-16	0.8800	0.8800	0.8000	0.8100	-11.957%	363	16,612	-62.963%
2026-04-15	0.8800	0.9200	0.8800	0.9200	+2.222%	122	16,858	-67.391%
2026-04-14	0.8800	0.9900	0.8800	0.9000	-7.216%	29	16,925	-66.667%
2026-04-13	1.0500	1.0500	0.9700	0.9700	-7.619%	7	16,922	-69.072%
2026-04-10	1.0000	1.0900	1.0000	1.0500	-2.778%	51	16,920	-71.429%
2026-04-09	1.0900	1.1800	1.0800	1.0800	-4.425%	1,585	16,882	-72.222%
2026-04-08	1.1900	1.2600	1.1300	1.1300	-13.740%	13	16,344	-73.451%
2026-04-07	1.2500	1.3500	1.2500	1.3100	+11.966%	774	16,339	-77.099%
2026-04-06	1.1900	1.2000	1.1500	1.1700	+4.464%	7	15,598	-74.359%
2026-04-02	1.2400	1.2400	1.1100	1.1200	-8.197%	23	15,609	-73.214%
2026-04-01	1.1600	1.2600	1.0600	1.2200	-2.400%	41	15,609	-75.410%
2026-03-31	1.3800	1.3800	1.2500	1.2500	-15.541%	63	15,601	-76.000%
2026-03-30	1.3800	1.4800	1.3700	1.4800	+7.246%	58	15,596	-79.730%
2026-03-27	1.2900	1.3800	1.2800	1.3800	+12.195%	434	15,566	-78.261%
2026-03-26	1.2500	1.2500	1.1800	1.2300	+7.895%	103	15,427	-75.610%
2026-03-25	1.1100	1.1400	1.1100	1.1400	0.000%	3	15,516	-73.684%
2026-03-24	1.1900	1.3300	1.1400	1.1400	-3.390%	14	15,518	-73.684%
2026-03-23	1.1600	1.1800	1.1500	1.1800	-16.901%	13	15,518	-74.576%
2026-03-20	1.3000	1.4200	1.3000	1.4200	+18.333%	35	15,506	-78.873%
2026-03-19	1.2800	1.3200	1.2000	1.2000	+6.195%	214	15,474	-75.000%
2026-03-18	1.0900	1.1300	1.0900	1.1300	0.000%	2	15,324	-73.451%
2026-03-17	1.2000	1.2000	1.0500	1.1300	-20.423%	79	15,324	-73.451%
2026-03-13	1.3100	1.4200	1.2900	1.4200	+4.412%	99	15,326	-78.873%
2026-03-12	1.2100	1.3600	1.2100	1.3600	+18.261%	23	15,306	-77.941%
2026-03-11	1.1100	1.1900	1.1100	1.1500	+3.604%	53	15,256	-73.913%
2026-03-10	1.0100	1.1100	1.0100	1.1100	-11.905%	12	15,307	-72.973%
2026-03-09	1.2700	1.2900	1.2500	1.2600	-8.029%	26	15,314	-76.190%
2026-03-06	1.4000	1.4000	1.3300	1.3700	-4.861%	147	15,331	-78.102%
2026-03-05	1.4000	1.4400	1.4000	1.4400	0.000%	55	15,331	-79.167%
2026-03-04	1.3600	1.4400	1.3600	1.4400	+4.348%	70	15,330	-79.167%
2026-03-03	1.5100	1.5500	1.3400	1.3800	+3.759%	69	15,389	-78.261%
2026-02-27	1.3400	1.3400	1.3300	1.3300	+5.556%	47	15,390	-77.444%
2026-02-26	1.2700	1.3500	1.2600	1.2600	-6.667%	3	15,390	-76.190%
2026-02-25	1.3500	1.3500	1.3500	1.3500	-2.174%	13	15,389	-77.778%
2026-02-24	1.4100	1.4100	1.3700	1.3800	-2.128%	10	15,389	-78.261%
2026-02-23	1.4100	1.4100	1.4100	1.4100	-1.399%	1	15,383	-78.723%
2026-02-20	1.4300	1.4300	1.4300	1.4300	+4.380%	20	15,382	-79.021%
2026-02-19	1.3500	1.4200	1.3500	1.3700	+10.484%	8	15,382	-78.102%
2026-02-18	1.2600	1.2600	1.1700	1.2400	+5.983%	14	15,381	-75.806%
2026-02-17	1.1700	1.2500	1.1400	1.1700	+9.346%	6	15,381	-74.359%
2026-02-13	1.4000	1.4000	1.0000	1.0700	-43.085%	63	15,379	-71.963%
2026-02-12	1.7900	1.8800	1.7900	1.8800	+11.243%	13	15,379	-84.043%
2026-02-11	1.7800	1.7800	1.6900	1.6900	+3.681%	20	15,366	-82.249%
2026-02-10	1.5800	1.6300	1.5800	1.6300	-1.212%	4	15,365	-81.595%
2026-02-09	1.6500	1.6500	1.6500	1.6500	-3.509%	2	15,365	-81.818%
2026-02-06	1.7800	1.8500	1.7100	1.7100	-8.065%	31	15,365	-82.456%
2026-02-05	1.7200	1.8600	1.7200	1.8600	+8.772%	22	15,359	-83.871%
2026-02-04	1.7700	1.7700	1.7100	1.7100	-1.724%	6	15,353	-82.456%
2026-02-03	1.8000	1.8000	1.7400	1.7400	+6.098%	11	15,350	-82.759%
2026-02-02	1.6200	1.6400	1.5500	1.6400	+5.128%	52	15,349	-81.707%
2026-01-29	1.5100	1.6000	1.4800	1.5600	+5.405%	1,512	15,350	-80.769%
2026-01-27	1.4500	1.5300	1.4500	1.4800	+2.778%	106	14,763	-79.730%
2026-01-26	1.4200	1.4400	1.4100	1.4400	+4.348%	17	14,663	-79.167%
2026-01-23	1.3400	1.4100	1.3400	1.3800	-3.497%	131	14,652	-78.261%
2026-01-20	1.4100	1.4300	1.3700	1.4300	+9.160%	84	14,530	-79.021%
2026-01-16	1.2500	1.3100	1.2500	1.3100	+16.964%	11	14,536	-77.099%
2026-01-15	1.1200	1.1200	1.1200	1.1200	-11.811%	1	14,536	-73.214%
2026-01-14	1.3000	1.3200	1.2600	1.2700	+14.414%	104	14,536	-76.378%
2026-01-09	1.1100	1.1100	1.1100	1.1100	+1.835%	1	14,432	-72.973%
2026-01-06	1.0900	1.0900	1.0900	1.0900	-1.802%	50	14,432	-72.477%
2025-12-30	1.1100	1.1100	1.1100	1.1100	+14.433%	2	14,482	-72.973%
2025-12-26	0.9400	0.9700	0.9400	0.9700	-3.960%	5	14,480	-69.072%
2025-12-24	1.0100	1.0100	1.0100	1.0100	-3.810%	5	14,476	-70.297%
2025-12-23	1.0500	1.0500	1.0500	1.0500	-0.943%	50	14,476	-71.429%
2025-12-22	1.0200	1.0600	1.0200	1.0600	-3.636%	3	14,426	-71.698%
2025-12-18	1.1000	1.1000	1.1000	1.1000	-18.519%	1	14,428	-72.727%
2025-12-17	1.3500	1.3500	1.3500	1.3500	-7.534%	1	14,427	-77.778%
2025-12-16	1.4200	1.4600	1.4200	1.4600	+16.800%	254	14,427	-79.452%
2025-12-15	1.2300	1.2500	1.2200	1.2500	-8.088%	17	14,424	-76.000%
2025-12-12	1.3200	1.3600	1.3000	1.3600	-15.000%	11	14,440	-77.941%
2025-12-11	1.6000	1.7500	1.6000	1.6000	+21.212%	45	14,447	-81.250%
2025-12-10	1.3900	1.3900	1.3200	1.3200	-9.589%	393	14,462	-77.273%
2025-12-08	1.4500	1.5200	1.4500	1.4600	+4.286%	4	14,151	-79.452%
2025-12-04	1.5000	1.5600	1.4000	1.4000	-7.285%	45	14,150	-78.571%
2025-12-02	1.5100	1.5100	1.5100	1.5100	+6.338%	3	14,135	-80.132%
2025-12-01	1.5500	1.5500	1.4200	1.4200	-11.250%	5	14,135	-78.873%
2025-11-28	1.6000	1.6000	1.6000	1.6000	-15.344%	2	14,135	-81.250%
2025-11-24	1.8900	1.8900	1.8900	1.8900	0.000%	2	14,135	-84.127%
2025-11-21	1.8900	1.8900	1.8900	1.8900	-0.526%	10	14,135	-84.127%
2025-11-20	1.9200	1.9200	1.8700	1.9000	-2.564%	15	14,125	-84.211%
2025-11-19	2.0600	2.0600	1.9100	1.9500	-0.510%	92	14,127	-84.615%
2025-11-18	2.0500	2.0500	1.9500	1.9600	+0.513%	12	14,064	-84.694%
2025-11-17	2.0000	2.0000	1.9100	1.9500	+5.405%	212	14,060	-84.615%
2025-11-14	1.8600	1.8600	1.5700	1.8500	+12.121%	22	14,137	-83.784%
2025-11-13	1.5400	1.6500	1.5000	1.6500	+12.245%	251	14,138	-81.818%
2025-11-11	1.5600	1.5600	1.4700	1.4700	-9.259%	78	13,908	-79.592%
2025-11-10	1.6900	1.6900	1.5500	1.6200	-12.432%	72	13,863	-81.481%
2025-11-07	1.8000	1.9500	1.8000	1.8500	+2.778%	31	13,898	-83.784%
2025-11-06	1.9000	1.9200	1.7700	1.8000	+4.046%	13	13,895	-83.333%
2025-11-05	2.2000	2.2000	1.7300	1.7300	-31.076%	177	13,887	-82.659%
2025-11-04	2.4200	2.5100	2.2600	2.5100	+4.583%	56	13,951	-88.048%
2025-11-03	2.4000	2.4000	2.4000	2.4000	+1.266%	20	13,963	-87.500%
2025-10-31	2.3700	2.3700	2.3700	2.3700	+0.851%	4	13,963	-87.342%
2025-10-30	2.3500	2.3500	2.3500	2.3500	+6.818%	5	13,962	-87.234%
2025-10-28	2.2300	2.2300	2.2000	2.2000	-3.084%	2	13,962	-86.364%
2025-10-24	2.2700	2.2700	2.2700	2.2700	-6.967%	5	13,960	-86.784%
2025-10-22	2.3300	2.4400	2.3300	2.4400	+3.830%	53	13,960	-87.705%
2025-10-20	2.3900	2.4300	2.3500	2.3500	+4.911%	5	13,907	-87.234%
2025-10-15	2.3200	2.3200	2.0500	2.2400	-5.085%	7	13,905	-86.607%
2025-10-14	2.4500	2.4500	2.3300	2.3600	-5.600%	107	13,911	-87.288%
2025-10-10	2.3900	2.5000	2.3900	2.5000	+2.881%	2	13,824	-88.000%
2025-10-09	2.4200	2.4300	2.4100	2.4300	+0.830%	231	13,983	-87.654%
2025-10-08	2.4100	2.4100	2.4100	2.4100	+6.637%	10	13,788	-87.552%
2025-10-07	2.3500	2.3500	2.2600	2.2600	-1.739%	5	13,774	-86.726%
2025-10-03	2.3000	2.3500	2.3000	2.3000	+0.437%	35	13,774	-86.957%
2025-10-02	2.3000	2.3000	2.2700	2.2900	+14.500%	21	13,740	-86.900%
2025-09-30	1.9300	2.0000	1.9300	2.0000	+9.290%	7	13,749	-85.000%
2025-09-29	1.8200	1.8700	1.8200	1.8300	+1.667%	6	13,742	-83.607%
2025-09-26	1.8000	1.8000	1.8000	1.8000	+6.509%	4	13,741	-83.333%
2025-09-25	1.8600	1.8600	1.6900	1.6900	-6.111%	5	13,737	-82.249%
2025-09-23	1.8400	1.8400	1.8000	1.8000	-1.099%	52	13,733	-83.333%
2025-09-22	1.9200	1.9200	1.8100	1.8200	-5.208%	28	13,710	-83.516%
2025-09-19	2.0400	2.0500	1.9200	1.9200	+1.053%	22	13,717	-84.375%
2025-09-18	2.0000	2.0000	1.9000	1.9000	-2.062%	2	13,716	-84.211%
2025-09-17	2.0500	2.0500	1.9400	1.9400	-8.491%	6	13,717	-84.536%
2025-09-16	2.1200	2.1200	2.1200	2.1200	-33.542%	5	13,716	-85.849%
2025-09-12	2.2200	3.1900	2.2000	3.1900	+63.590%	1,067	13,711	-90.596%
2025-09-11	1.9500	1.9500	1.9500	1.9500	-5.797%	11	13,089	-84.615%
2025-09-08	2.0900	2.0900	2.0700	2.0700	+7.254%	21	13,089	-85.507%
2025-09-05	1.9800	1.9900	1.9200	1.9300	-11.060%	713	13,088	-84.456%
2025-09-04	2.0100	2.1700	2.0100	2.1700	+16.043%	7	12,731	-86.175%
2025-09-03	1.8700	1.8700	1.8700	1.8700	-11.792%	40	12,727	-83.957%
2025-08-28	2.1900	2.1900	2.1200	2.1200	-2.752%	947	12,717	-85.849%
2025-08-27	2.2500	2.2500	2.1700	2.1800	-3.111%	297	11,826	-86.239%
2025-08-26	2.2700	2.2700	2.2500	2.2500	-2.597%	40	11,611	-86.667%
2025-08-22	2.3800	2.3800	2.3000	2.3100	-9.766%	401	11,632	-87.013%
2025-08-20	2.6200	2.6200	2.5600	2.5600	0.000%	60	11,288	-88.281%
2025-08-19	2.5100	2.5600	2.5100	2.5600	-2.290%	6,350	11,238	-88.281%
2025-08-13	2.6200	2.6200	2.6200	2.6200	-1.504%	1	4,900	-88.550%
2025-08-11	2.6000	2.6600	2.6000	2.6600	-2.206%	15	4,900	-88.722%
2025-08-08	2.6400	2.7200	2.6400	2.7200	+0.741%	30	4,895	-88.971%
2025-08-07	2.7000	2.7000	2.7000	2.7000	-1.460%	2,510	4,900	-88.889%
2025-08-06	2.7400	2.7400	2.7400	2.7400	+3.396%	20	2,400	-89.051%
2025-08-05	2.6100	2.6500	2.6100	2.6500	+12.766%	6	2,400	-88.679%
2025-07-30	2.3500	2.3500	2.3500	2.3500	+1.732%	2,000	2,395	-87.234%
2025-07-24	2.3100	2.3100	2.3100	2.3100	-7.600%	10	397	-87.013%
2025-07-15	2.5000	2.5000	2.5000	2.5000	-4.215%	1	387	-88.000%
2025-07-09	2.6100	2.6100	2.5500	2.6100	-2.247%	100	386	-88.506%
2025-07-07	2.6200	2.7800	2.6200	2.6700	+2.692%	103	387	-88.764%
2025-06-02	2.6000	2.6000	2.6000	2.6000	+4.839%	5	330	-88.462%
2025-05-30	2.4400	2.5300	2.3700	2.4800	+4.641%	18	330	-87.903%
2025-05-29	2.3200	2.3700	2.3200	2.3700	+4.405%	328	331	-87.342%
2025-05-27	2.2500	2.2700	2.2500	2.2700	+3.182%	2	8	-86.784%
2025-05-23	2.2000	2.2000	2.2000	2.2000	+2.326%	2	7	-86.364%
2025-05-22	2.1200	2.1500	2.1200	2.1500	+1.896%	4	7	-86.047%
2025-05-21	2.0600	2.1100	2.0600	2.1100	-3.653%	2	3	-85.782%
2025-05-16	2.2100	2.2100	2.1900	2.1900	-4.367%	4	3	-86.301%
2025-05-13	2.2900	2.2900	2.2900	2.2900	0.000%	1	1	-86.900%