Dark

RIVN20260918P13
RIVN Sep 18 2026 13.00 Put (RIVN260918P00013000)
option OPRA

EOD

Jul 23, 2026

0.4500+2.273%(+0.0100)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4500	0.4700	0.4300	0.4500	+2.273%	234	11,374	0.000%
2026-07-22	0.3500	0.4500	0.3300	0.4400	+29.412%	12	11,199	+2.273%
2026-07-21	0.3500	0.3500	0.3400	0.3400	-15.000%	16	11,194	+32.353%
2026-07-20	0.3600	0.4200	0.3600	0.4000	-18.367%	10	11,194	+12.500%
2026-07-17	0.4400	0.4900	0.4400	0.4900	+11.364%	2	11,190	-8.163%
2026-07-16	0.3600	0.4700	0.3600	0.4400	+25.714%	13	11,190	+2.273%
2026-07-15	0.3900	0.3900	0.3200	0.3500	-30.000%	43	11,195	+28.571%
2026-07-14	0.4200	0.5000	0.4000	0.5000	+16.279%	35	11,195	-10.000%
2026-07-13	0.4200	0.4500	0.4200	0.4300	+10.256%	18	11,200	+4.651%
2026-07-10	0.3600	0.3900	0.3400	0.3900	-9.302%	66	11,210	+15.385%
2026-07-09	0.6100	0.6500	0.4200	0.4300	-25.862%	47	11,227	+4.651%
2026-07-08	0.7500	0.7900	0.5800	0.5800	-13.433%	137	11,225	-22.414%
2026-07-07	0.5200	0.6700	0.5000	0.6700	+109.375%	59	11,175	-32.836%
2026-07-06	0.4000	0.4000	0.3200	0.3200	-28.889%	10	11,145	+40.625%
2026-07-02	0.4100	0.5000	0.3900	0.4500	-15.094%	299	11,171	0.000%
2026-07-01	0.5600	0.5900	0.4900	0.5300	-1.852%	53	11,171	-15.094%
2026-06-30	0.5700	0.5700	0.5100	0.5400	-20.588%	16	11,161	-16.667%
2026-06-29	0.8100	0.8100	0.6800	0.6800	-20.930%	63	11,162	-33.824%
2026-06-26	1.1100	1.1100	0.8600	0.8600	-21.101%	57	11,158	-47.674%
2026-06-25	1.2300	1.2300	1.0900	1.0900	-2.679%	57	11,164	-58.716%
2026-06-24	0.9900	1.1800	0.9900	1.1200	+1.818%	48	11,146	-59.821%
2026-06-23	1.0600	1.1200	1.0600	1.1000	+10.000%	116	11,130	-59.091%
2026-06-22	0.7500	1.0100	0.7500	1.0000	+33.333%	337	11,102	-55.000%
2026-06-18	0.7600	0.8000	0.7500	0.7500	-6.250%	38	10,988	-40.000%
2026-06-17	0.8300	0.8300	0.7000	0.8000	-9.091%	36	10,988	-43.750%
2026-06-16	0.8100	0.9000	0.8100	0.8800	+18.919%	21	10,988	-48.864%
2026-06-15	0.8000	0.8000	0.7300	0.7400	-14.943%	181	11,004	-39.189%
2026-06-12	0.8000	0.9200	0.8000	0.8700	-14.706%	12	11,004	-48.276%
2026-06-11	1.2100	1.2100	1.0100	1.0200	-19.685%	47	11,004	-55.882%
2026-06-10	1.0100	1.2700	1.0100	1.2700	+25.743%	74	10,970	-64.567%
2026-06-09	1.0000	1.1700	1.0000	1.0100	+27.848%	183	10,993	-55.446%
2026-06-08	0.8200	0.8200	0.7400	0.7900	-14.130%	42	10,996	-43.038%
2026-06-05	0.7700	0.9200	0.7700	0.9200	+29.577%	141	10,998	-51.087%
2026-06-04	0.7100	0.7400	0.6000	0.7100	-1.389%	138	11,016	-36.620%
2026-06-03	0.7600	0.7800	0.6800	0.7200	-5.263%	85	10,988	-37.500%
2026-06-02	0.7700	0.8000	0.7400	0.7600	-13.636%	547	11,032	-40.789%
2026-06-01	0.9500	1.0000	0.8400	0.8800	-8.333%	65	11,038	-48.864%
2026-05-29	1.1200	1.1200	0.9200	0.9600	-16.522%	190	11,047	-53.125%
2026-05-28	1.3500	1.3500	1.0800	1.1500	-8.000%	81	11,062	-60.870%
2026-05-27	1.3200	1.3200	1.2200	1.2500	-8.759%	14	11,068	-64.000%
2026-05-26	1.3000	1.3700	1.3000	1.3700	-6.164%	64	11,071	-67.153%
2026-05-22	1.4800	1.4800	1.4500	1.4600	-3.947%	23	11,079	-69.178%
2026-05-21	1.6500	1.6500	1.5200	1.5200	-9.524%	28	11,074	-70.395%
2026-05-20	1.9000	1.9000	1.6600	1.6800	-12.500%	83	11,074	-73.214%
2026-05-19	1.8000	2.0000	1.8000	1.9200	+10.983%	935	10,662	-76.563%
2026-05-18	1.6800	1.8000	1.6800	1.7300	+11.613%	3,150	10,662	-73.988%
2026-05-15	1.3900	1.5800	1.3900	1.5500	+20.155%	103	10,662	-70.968%
2026-05-14	1.3700	1.4000	1.2600	1.2900	-7.194%	31	9,061	-65.116%
2026-05-13	1.3800	1.3900	1.2700	1.3900	-4.138%	87	9,038	-67.626%
2026-05-12	1.3500	1.5100	1.3500	1.4500	+1.399%	338	9,038	-68.966%
2026-05-11	1.4500	1.4500	1.3600	1.4300	+2.143%	64	9,038	-68.531%
2026-05-08	1.4200	1.5100	1.3400	1.4000	+6.061%	181	8,901	-67.857%
2026-05-07	1.3200	1.3700	1.2900	1.3200	+0.763%	25	8,813	-65.909%
2026-05-06	1.2900	1.3100	1.2300	1.3100	+2.344%	32	8,812	-65.649%
2026-05-05	1.3500	1.3500	1.2000	1.2800	-4.478%	180	8,810	-64.844%
2026-05-04	1.3000	1.3800	1.2900	1.3400	+10.744%	1,067	8,894	-66.418%
2026-05-01	1.2200	1.2200	1.1200	1.2100	+18.627%	99	8,051	-62.810%
2026-04-30	1.1500	1.1500	1.0200	1.0200	-12.069%	60	8,051	-55.882%
2026-04-29	1.1600	1.1600	1.1400	1.1600	+2.655%	295	8,031	-61.207%
2026-04-28	1.1400	1.1500	1.1300	1.1300	+10.784%	11	8,057	-60.177%
2026-04-27	1.0100	1.0900	1.0100	1.0200	-11.304%	21	8,059	-55.882%
2026-04-24	1.1000	1.1500	1.0800	1.1500	+13.861%	11	8,043	-60.870%
2026-04-23	0.9400	1.0700	0.9400	1.0100	+7.447%	5	8,047	-55.446%
2026-04-22	1.0700	1.0700	0.9300	0.9400	-6.000%	39	8,044	-52.128%
2026-04-21	1.0400	1.0500	1.0000	1.0000	-5.660%	19	8,037	-55.000%
2026-04-20	1.0600	1.0700	1.0500	1.0600	+9.278%	140	8,037	-57.547%
2026-04-17	0.9600	1.0000	0.9600	0.9700	-10.185%	20	7,957	-53.608%
2026-04-16	1.0900	1.0900	1.0700	1.0800	-9.244%	40	7,948	-58.333%
2026-04-15	1.2700	1.2700	1.1900	1.1900	-1.653%	32	7,937	-62.185%
2026-04-14	1.2100	1.2100	1.2100	1.2100	-6.923%	1	7,918	-62.810%
2026-04-13	1.4100	1.4200	1.3000	1.3000	-9.091%	12	7,917	-65.385%
2026-04-10	1.3300	1.4300	1.3300	1.4300	-5.298%	34	7,915	-68.531%
2026-04-09	1.5100	1.5100	1.5100	1.5100	+1.342%	1	7,915	-70.199%
2026-04-08	1.5000	1.5600	1.4400	1.4900	-12.865%	486	7,915	-69.799%
2026-04-07	1.6300	1.7600	1.6300	1.7100	+6.211%	43	7,726	-73.684%
2026-04-06	1.6100	1.6100	1.6100	1.6100	+5.229%	1	7,714	-72.050%
2026-04-02	1.7500	1.7700	1.5300	1.5300	-4.969%	16	7,704	-70.588%
2026-04-01	1.5600	1.6100	1.5600	1.6100	0.000%	8	7,704	-72.050%
2026-03-31	1.7300	1.7300	1.6100	1.6100	-10.056%	31	7,706	-72.050%
2026-03-30	1.7700	1.7900	1.7700	1.7900	0.000%	24	7,684	-74.860%
2026-03-27	1.6800	1.7900	1.6800	1.7900	+13.291%	541	7,683	-74.860%
2026-03-26	1.5800	1.5800	1.5800	1.5800	+5.333%	2	7,207	-71.519%
2026-03-23	1.4800	1.5000	1.4800	1.5000	-9.639%	6	7,199	-70.000%
2026-03-20	1.6600	1.6600	1.6600	1.6600	-13.542%	1	7,193	-72.892%
2026-03-19	1.9200	1.9200	1.9200	1.9200	+36.170%	2	7,193	-76.563%
2026-03-17	1.5000	1.5000	1.4100	1.4100	-17.059%	3	7,195	-68.085%
2026-03-16	1.7000	1.7000	1.7000	1.7000	-2.857%	11	7,195	-73.529%
2026-03-13	1.7400	1.7500	1.7400	1.7500	+1.744%	20	7,184	-74.286%
2026-03-12	1.5300	1.7200	1.5300	1.7200	+21.986%	7	7,174	-73.837%
2026-03-10	1.4400	1.4400	1.3000	1.4100	-14.545%	44	7,167	-68.085%
2026-03-09	1.6300	1.6500	1.6000	1.6500	-1.786%	9	7,190	-72.727%
2026-03-06	1.6900	1.8100	1.6800	1.6800	-4.000%	4	7,186	-73.214%
2026-03-05	1.7900	1.8500	1.7500	1.7500	-3.846%	126	7,187	-74.286%
2026-03-04	1.7000	1.8400	1.7000	1.8200	+2.247%	24	7,199	-75.275%
2026-03-03	1.9300	1.9700	1.7300	1.7800	-0.559%	27	7,189	-74.719%
2026-02-27	1.7900	1.7900	1.7900	1.7900	+4.678%	3	7,172	-74.860%
2026-02-26	1.6600	1.7100	1.6000	1.7100	-2.286%	6	7,173	-73.684%
2026-02-25	1.7500	1.7500	1.7500	1.7500	-8.377%	3	7,168	-74.286%
2026-02-23	1.8500	1.9100	1.8500	1.9100	+7.303%	364	7,168	-76.440%
2026-02-19	1.7100	1.7800	1.7100	1.7800	+11.250%	7	7,058	-74.719%
2026-02-18	1.6100	1.6100	1.6000	1.6000	+25.984%	2	7,053	-71.875%
2026-02-13	1.5700	1.6500	1.2700	1.2700	-45.726%	124	7,008	-64.567%
2026-02-12	2.2600	2.3400	2.2600	2.3400	+6.364%	16	7,008	-80.769%
2026-02-11	2.1800	2.2000	2.1800	2.2000	+12.821%	6	7,003	-79.545%
2026-02-10	2.1000	2.1000	1.9500	1.9500	-8.879%	9	7,003	-76.923%
2026-02-09	2.1400	2.1400	2.1400	2.1400	-6.550%	2	7,002	-78.972%
2026-02-06	2.2900	2.2900	2.2900	2.2900	-4.184%	3	7,000	-80.349%
2026-02-05	2.2200	2.3900	2.2200	2.3900	+11.682%	12	6,997	-81.172%
2026-02-04	2.1300	2.1400	2.1300	2.1400	-5.310%	198	6,991	-78.972%
2026-02-03	2.0600	2.2600	2.0600	2.2600	+8.654%	67	6,908	-80.088%
2026-02-02	2.1000	2.1000	2.0400	2.0800	-0.478%	4	6,904	-78.365%
2026-01-30	1.9600	2.0900	1.9500	2.0900	+6.091%	4,158	6,902	-78.469%
2026-01-29	2.0000	2.0000	1.9700	1.9700	+2.604%	179	5,182	-77.157%
2026-01-27	1.8900	1.9400	1.8900	1.9200	+6.077%	5,573	5,173	-76.563%
2026-01-26	1.8100	1.8100	1.8100	1.8100	+3.429%	5	2,874	-75.138%
2026-01-23	1.7500	1.7500	1.7500	1.7500	+8.025%	1,750	2,869	-74.286%
2026-01-22	1.6200	1.6200	1.6200	1.6200	-7.429%	1	1,119	-72.222%
2026-01-21	1.7500	1.7500	1.7500	1.7500	0.000%	10	1,118	-74.286%
2026-01-20	1.7600	1.8000	1.7500	1.7500	+8.025%	1,104	1,108	-74.286%
2026-01-14	1.6200	1.6200	1.6200	1.6200	+16.547%	1	4	-72.222%
2026-01-05	1.3900	1.3900	1.3900	1.3900	+5.303%	1	2	-67.626%
2025-12-30	1.3200	1.3200	1.3200	1.3200	+2.326%	1	2	-65.909%
2025-12-29	1.2900	1.2900	1.2900	1.2900	0.000%	1	1	-65.116%