Dark

RIVN20260918P14
RIVN Sep 18 2026 14.00 Put (RIVN260918P00014000)
option OPRA

EOD

Jul 23, 2026

0.7500+22.951%(+0.1400)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6600	0.7500	0.6600	0.7500	+22.951%	36	6,990	0.000%
2026-07-22	0.5600	0.6100	0.5500	0.6100	+12.963%	129	6,964	+22.951%
2026-07-21	0.6100	0.6100	0.5400	0.5400	-12.903%	21	6,903	+38.889%
2026-07-20	0.5700	0.6300	0.5700	0.6200	-6.061%	114	6,902	+20.968%
2026-07-17	0.6900	0.6900	0.6200	0.6600	-12.000%	98	6,892	+13.636%
2026-07-16	0.6500	0.7500	0.6500	0.7500	+33.929%	23	6,896	0.000%
2026-07-15	0.4500	0.5800	0.4500	0.5600	-18.841%	31	6,893	+33.929%
2026-07-14	0.6300	0.6900	0.6300	0.6900	+1.471%	23	6,885	+8.696%
2026-07-13	0.6500	0.6800	0.6500	0.6800	+13.333%	13	6,892	+10.294%
2026-07-10	0.5400	0.6000	0.5200	0.6000	-3.226%	148	6,892	+25.000%
2026-07-09	0.6800	0.6800	0.6200	0.6200	-28.736%	25	6,858	+20.968%
2026-07-08	1.1400	1.1400	0.8700	0.8700	-5.435%	77	6,857	-13.793%
2026-07-07	0.7700	0.9200	0.7400	0.9200	+109.091%	162	6,869	-18.478%
2026-07-06	0.6800	0.6800	0.4400	0.4400	-38.028%	107	6,801	+70.455%
2026-07-02	0.6500	0.7200	0.5500	0.7100	-5.333%	76	6,865	+5.634%
2026-07-01	0.7700	0.7700	0.7300	0.7500	0.000%	30	6,865	0.000%
2026-06-30	0.8800	0.8800	0.7500	0.7500	-22.680%	2,922	6,889	0.000%
2026-06-29	1.0000	1.0300	0.9700	0.9700	-21.138%	55	4,338	-22.680%
2026-06-26	1.3300	1.3300	1.2200	1.2300	-24.540%	14	4,318	-39.024%
2026-06-25	1.5900	1.6600	1.5900	1.6300	0.000%	54	4,314	-53.988%
2026-06-24	1.5300	1.6300	1.5300	1.6300	+7.237%	41	4,276	-53.988%
2026-06-23	1.4900	1.5300	1.4400	1.5200	+8.571%	869	4,274	-50.658%
2026-06-22	1.3000	1.4000	1.3000	1.4000	+33.333%	113	3,485	-46.429%
2026-06-18	1.1200	1.1300	1.0500	1.0500	+5.000%	325	3,528	-28.571%
2026-06-17	1.1700	1.1700	0.9900	1.0000	-18.699%	12	3,528	-25.000%
2026-06-16	1.1000	1.2500	1.1000	1.2300	+16.038%	128	3,528	-39.024%
2026-06-15	1.0700	1.1200	1.0300	1.0600	-4.505%	69	3,202	-29.245%
2026-06-12	1.3000	1.4400	1.1100	1.1100	-23.973%	395	3,202	-32.432%
2026-06-11	1.6900	1.7300	1.4500	1.4600	-13.095%	1,216	3,202	-48.630%
2026-06-10	1.4000	1.7000	1.4000	1.6800	+22.628%	58	3,076	-55.357%
2026-06-09	1.2600	1.4900	1.1900	1.3700	+19.130%	236	3,077	-45.255%
2026-06-08	1.2200	1.2200	1.0200	1.1500	-8.730%	70	3,129	-34.783%
2026-06-05	1.1000	1.3000	1.1000	1.2600	+24.752%	114	3,101	-40.476%
2026-06-04	1.0000	1.0200	0.9000	1.0100	+3.061%	530	3,107	-25.743%
2026-06-03	1.0400	1.0600	0.9600	0.9800	-6.667%	11	2,699	-23.469%
2026-06-02	1.0500	1.1100	1.0500	1.0500	-9.483%	15	2,693	-28.571%
2026-06-01	1.1800	1.3100	1.1600	1.1600	-4.918%	162	2,698	-35.345%
2026-05-29	1.5200	1.5200	1.2200	1.2200	-23.750%	65	2,640	-38.525%
2026-05-28	1.5800	1.6200	1.5600	1.6000	-4.762%	62	2,633	-53.125%
2026-05-27	1.7600	1.7900	1.6700	1.6800	-10.638%	41	2,632	-55.357%
2026-05-26	1.9000	1.9000	1.7700	1.8800	-4.569%	377	2,620	-60.106%
2026-05-22	1.9500	1.9700	1.9500	1.9700	+0.510%	11	2,624	-61.929%
2026-05-21	2.1500	2.1500	1.9600	1.9600	-10.909%	85	2,619	-61.735%
2026-05-20	2.5000	2.5000	2.1800	2.2000	-12.000%	92	2,619	-65.909%
2026-05-19	2.3100	2.5700	2.3100	2.5000	+6.838%	207	2,702	-70.000%
2026-05-18	2.1500	2.3500	2.1500	2.3400	+11.962%	113	2,702	-67.949%
2026-05-15	2.0800	2.1000	1.9600	2.0900	+22.222%	205	2,702	-64.115%
2026-05-14	1.8500	1.9000	1.7100	1.7100	-6.557%	70	2,785	-56.140%
2026-05-13	1.9200	1.9200	1.6700	1.8300	-3.175%	304	2,675	-59.016%
2026-05-12	2.0100	2.0700	1.8700	1.8900	+0.532%	162	2,675	-60.317%
2026-05-11	1.9100	1.9200	1.8300	1.8800	+0.535%	33	2,675	-60.106%
2026-05-08	1.8500	2.0000	1.8000	1.8700	+2.186%	429	2,568	-59.893%
2026-05-07	1.7500	1.8500	1.7500	1.8300	+5.172%	74	2,506	-59.016%
2026-05-06	1.7900	1.7900	1.6900	1.7400	-0.571%	228	2,474	-56.897%
2026-05-05	1.6100	1.7500	1.6100	1.7500	-1.685%	244	2,444	-57.143%
2026-05-04	1.7000	1.8600	1.7000	1.7800	+9.877%	220	2,329	-57.865%
2026-05-01	1.5800	1.6200	1.4800	1.6200	+19.118%	37	2,156	-53.704%
2026-04-30	1.4600	1.5000	1.3500	1.3600	-10.526%	765	2,156	-44.853%
2026-04-28	1.4500	1.5400	1.4500	1.5200	+11.765%	113	1,398	-50.658%
2026-04-27	1.4000	1.4500	1.3600	1.3600	-8.108%	27	1,285	-44.853%
2026-04-24	1.4300	1.5100	1.4300	1.4800	+6.475%	21	1,280	-49.324%
2026-04-23	1.4000	1.4000	1.3900	1.3900	+10.317%	22	1,267	-46.043%
2026-04-22	1.2700	1.2900	1.2000	1.2600	-6.667%	16	1,285	-40.476%
2026-04-21	1.2900	1.3500	1.2800	1.3500	-2.174%	8	1,284	-44.444%
2026-04-20	1.3400	1.3800	1.3400	1.3800	+3.759%	5	1,279	-45.652%
2026-04-17	1.3800	1.3800	1.2500	1.3300	-5.674%	28	1,279	-43.609%
2026-04-16	1.4400	1.4400	1.3900	1.4100	-9.032%	7	1,284	-46.809%
2026-04-15	1.5500	1.6100	1.5500	1.5500	-13.889%	17	1,282	-51.613%
2026-04-14	1.6600	1.8000	1.6000	1.8000	+7.784%	77	1,286	-58.333%
2026-04-13	1.7600	1.7600	1.6700	1.6700	-11.170%	57	1,264	-55.090%
2026-04-10	1.7300	1.8800	1.7300	1.8800	-15.315%	29	1,225	-60.106%
2026-04-07	2.1500	2.2200	2.1500	2.2200	+13.265%	11	1,225	-66.216%
2026-04-06	1.9500	1.9600	1.9400	1.9600	-1.508%	21	1,222	-61.735%
2026-04-02	2.1000	2.1000	1.9700	1.9900	-3.398%	14	1,209	-62.312%
2026-03-31	2.2300	2.2300	2.0600	2.0600	-13.445%	5	1,209	-63.592%
2026-03-30	2.2300	2.3800	2.2300	2.3800	+6.726%	9	1,206	-68.487%
2026-03-27	2.1600	2.2300	2.1000	2.2300	+6.190%	44	1,204	-66.368%
2026-03-26	2.0600	2.1000	1.9700	2.1000	+11.111%	14	1,191	-64.286%
2026-03-25	1.8900	1.8900	1.8900	1.8900	-0.526%	1	1,180	-60.317%
2026-03-24	1.9000	1.9000	1.9000	1.9000	-4.523%	3	1,179	-60.526%
2026-03-23	1.9000	1.9900	1.9000	1.9900	-10.762%	7	1,179	-62.312%
2026-03-20	2.1700	2.2900	2.0500	2.2300	+14.948%	43	1,184	-66.368%
2026-03-19	1.8500	2.0000	1.8500	1.9400	+1.571%	27	1,171	-61.340%
2026-03-18	1.8200	1.9100	1.8100	1.9100	+3.804%	203	1,165	-60.733%
2026-03-17	1.9400	1.9500	1.7900	1.8400	-14.019%	560	1,084	-59.239%
2026-03-16	2.1400	2.1700	2.1400	2.1400	-0.926%	253	808	-64.953%
2026-03-13	2.1200	2.1600	2.1200	2.1600	+10.769%	5	810	-65.278%
2026-03-12	1.9300	1.9500	1.9300	1.9500	+2.094%	35	806	-61.538%
2026-03-11	1.8200	1.9100	1.8200	1.9100	+15.758%	32	771	-60.733%
2026-03-10	1.6700	1.6700	1.6500	1.6500	-20.290%	3	771	-54.545%
2026-03-09	2.0800	2.0800	2.0100	2.0700	-4.608%	7	771	-63.768%
2026-03-06	2.2200	2.2200	2.1700	2.1700	-5.652%	11	769	-65.438%
2026-03-05	2.2700	2.3000	2.2700	2.3000	0.000%	30	768	-67.391%
2026-03-04	2.2600	2.3000	2.2600	2.3000	+0.877%	4	748	-67.391%
2026-03-03	2.2800	2.2800	2.2600	2.2800	0.000%	25	745	-67.105%
2026-03-02	2.2600	2.2800	2.2600	2.2800	+5.069%	12	720	-67.105%
2026-02-27	2.2500	2.2500	2.1700	2.1700	+1.402%	9	715	-65.438%
2026-02-26	2.1400	2.1400	2.1400	2.1400	-5.310%	1	715	-64.953%
2026-02-24	2.2600	2.2600	2.2600	2.2600	-5.833%	43	714	-66.814%
2026-02-23	2.3000	2.4000	2.3000	2.4000	+7.143%	6	722	-68.750%
2026-02-19	2.1500	2.2400	2.1500	2.2400	+11.443%	15	721	-66.518%
2026-02-17	2.0100	2.0100	2.0100	2.0100	+16.860%	20	719	-62.687%
2026-02-13	2.2500	2.2500	1.7200	1.7200	-38.129%	26	696	-56.395%
2026-02-12	2.7100	2.7800	2.7100	2.7800	+2.583%	8	696	-73.022%
2026-02-11	2.7100	2.7100	2.7100	2.7100	+9.717%	3	695	-72.325%
2026-02-10	2.4800	2.4800	2.4700	2.4700	-6.439%	3	693	-69.636%
2026-02-09	2.6000	2.6400	2.6000	2.6400	-1.859%	96	694	-71.591%
2026-02-06	2.8000	2.8000	2.6900	2.6900	-8.814%	40	639	-72.119%
2026-02-05	2.7300	2.9900	2.6200	2.9500	+10.075%	609	638	-74.576%
2026-02-04	2.7700	2.7800	2.6800	2.6800	-2.190%	13	169	-72.015%
2026-02-03	2.6200	2.7400	2.6200	2.7400	+6.202%	4	162	-72.628%
2026-02-02	2.5500	2.5800	2.4800	2.5800	+6.173%	58	158	-70.930%
2026-01-30	2.4300	2.4300	2.4300	2.4300	+1.674%	1	102	-69.136%
2026-01-29	2.4100	2.4100	2.3900	2.3900	+3.463%	3	101	-68.619%
2026-01-28	2.3700	2.3700	2.3100	2.3100	-2.119%	2	98	-67.532%
2026-01-27	2.2700	2.4000	2.2700	2.3600	+5.357%	4	97	-68.220%
2026-01-26	2.2600	2.2600	2.2400	2.2400	+2.283%	5	95	-66.518%
2026-01-21	2.1900	2.1900	2.1900	2.1900	-2.667%	10	90	-65.753%
2026-01-20	2.2500	2.2500	2.2500	2.2500	+9.756%	2	100	-66.667%
2026-01-16	2.0400	2.0500	2.0400	2.0500	+4.592%	14	95	-63.415%
2026-01-15	1.9600	1.9600	1.9600	1.9600	+2.083%	13	95	-61.735%
2026-01-14	1.9500	2.0000	1.9200	1.9200	+20.000%	32	82	-60.938%
2026-01-09	1.6000	1.6000	1.6000	1.6000	+4.575%	3	61	-53.125%
2026-01-08	1.3400	1.5300	1.3400	1.5300	-11.047%	3	58	-50.980%
2026-01-05	1.7200	1.7200	1.7200	1.7200	+2.994%	1	56	-56.395%
2026-01-02	1.6700	1.6700	1.6700	1.6700	-1.765%	10	56	-55.090%
2025-12-30	1.6400	1.7700	1.6400	1.7000	+13.333%	7	46	-55.882%
2025-12-26	1.5000	1.5000	1.5000	1.5000	+1.351%	16	39	-50.000%
2025-12-22	1.5200	1.5200	1.4800	1.4800	0.000%	31	31	-49.324%