Dark

RIVN20260918P15
RIVN Sep 18 2026 15.00 Put (RIVN260918P00015000)
option OPRA

EOD

Jul 23, 2026

1.11+21.978%(+0.20)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.9000	1.1400	0.9000	1.1100	+21.978%	68	20,034	0.000%
2026-07-22	0.8200	0.9800	0.8200	0.9100	+10.976%	80	20,028	+21.978%
2026-07-21	0.8500	0.8500	0.8200	0.8200	-13.684%	12	20,013	+35.366%
2026-07-20	0.8200	0.9500	0.8200	0.9500	+3.261%	17	20,007	+16.842%
2026-07-17	1.0500	1.0500	0.9000	0.9200	-14.019%	86	19,991	+20.652%
2026-07-16	0.9300	1.1200	0.9300	1.0700	+33.750%	57	20,028	+3.738%
2026-07-15	0.8900	0.8900	0.6600	0.8000	-26.606%	943	19,991	+38.750%
2026-07-14	0.9200	1.1200	0.9200	1.0900	+4.808%	135	19,489	+1.835%
2026-07-13	0.9600	1.0400	0.9600	1.0400	+8.333%	12	19,594	+6.731%
2026-07-10	0.8300	0.9600	0.7400	0.9600	+9.091%	40	19,592	+15.625%
2026-07-09	1.1200	1.1200	0.8800	0.8800	-29.600%	87	19,587	+26.136%
2026-07-08	1.5800	1.6500	1.1800	1.2500	0.000%	171	19,574	-11.200%
2026-07-07	0.9800	1.2500	0.9100	1.2500	+108.333%	354	19,543	-11.200%
2026-07-06	0.8900	0.8900	0.6000	0.6000	-40.000%	2,116	19,422	+85.000%
2026-07-02	0.9400	1.0000	0.7500	1.0000	-12.281%	1,485	19,031	+11.000%
2026-07-01	1.0700	1.1400	1.0200	1.1400	+5.556%	175	19,031	-2.632%
2026-06-30	1.3800	1.3800	1.0600	1.0800	-22.302%	824	19,017	+2.778%
2026-06-29	1.8800	1.8800	1.3500	1.3900	-19.186%	154	19,336	-20.144%
2026-06-26	1.7700	1.8100	1.6700	1.7200	-17.308%	187	19,407	-35.465%
2026-06-25	2.0900	2.2200	2.0800	2.0800	-5.882%	316	19,467	-46.635%
2026-06-24	1.9300	2.2100	1.9000	2.2100	+7.805%	184	19,381	-49.774%
2026-06-23	1.9800	2.0500	1.9000	2.0500	+7.895%	292	19,469	-45.854%
2026-06-22	1.5800	1.9000	1.5800	1.9000	+26.667%	122	19,332	-41.579%
2026-06-18	1.5000	1.5900	1.5000	1.5000	0.000%	28	19,272	-26.000%
2026-06-17	1.5000	1.5700	1.3600	1.5000	-9.639%	34	19,272	-26.000%
2026-06-16	1.5100	1.7200	1.5100	1.6600	+12.925%	126	19,272	-33.133%
2026-06-15	1.3600	1.5100	1.3600	1.4700	-2.000%	136	19,177	-24.490%
2026-06-12	1.7700	1.9100	1.5000	1.5000	-22.680%	184	19,177	-26.000%
2026-06-11	2.1100	2.3000	1.9100	1.9400	-13.778%	106	19,177	-42.784%
2026-06-10	1.8400	2.2500	1.8400	2.2500	+21.622%	72	19,166	-50.667%
2026-06-09	1.6400	2.0000	1.6400	1.8500	+20.130%	1,297	19,135	-40.000%
2026-06-08	1.4200	1.5400	1.3800	1.5400	-6.667%	73	18,526	-27.922%
2026-06-05	1.4500	1.7100	1.3900	1.6500	+24.060%	159	18,521	-32.727%
2026-06-04	1.3500	1.4100	1.2000	1.3300	+2.308%	143	18,509	-16.541%
2026-06-03	1.3600	1.4400	1.2800	1.3000	-11.565%	69	18,458	-14.615%
2026-06-02	1.5500	1.6000	1.3700	1.4700	-9.816%	479	18,444	-24.490%
2026-06-01	1.7400	1.7900	1.5300	1.6300	-7.386%	491	18,818	-31.902%
2026-05-29	1.9800	1.9800	1.7000	1.7600	-16.588%	31	18,408	-36.932%
2026-05-28	2.1700	2.1700	2.0300	2.1100	-5.804%	69	18,418	-47.393%
2026-05-27	2.2400	2.3100	2.2400	2.2400	-4.274%	6	18,440	-50.446%
2026-05-26	2.3000	2.3400	2.3000	2.3400	-5.263%	9	18,440	-52.564%
2026-05-22	2.4700	2.4700	2.4600	2.4700	-11.470%	6	18,435	-55.061%
2026-05-21	2.7700	2.7900	2.6300	2.7900	-5.102%	4,094	18,432	-60.215%
2026-05-20	3.1500	3.1500	2.9100	2.9400	-7.256%	292	18,432	-62.245%
2026-05-19	3.1400	3.2700	3.1400	3.1700	+7.095%	15	14,547	-64.984%
2026-05-18	2.7100	3.0000	2.7100	2.9600	+14.729%	215	14,547	-62.500%
2026-05-15	2.6500	2.7100	2.5800	2.5800	+12.174%	276	14,547	-56.977%
2026-05-14	2.2900	2.3800	2.2600	2.3000	+2.679%	33	14,155	-51.739%
2026-05-13	2.4000	2.4000	2.2300	2.2400	-10.040%	1,515	13,530	-50.446%
2026-05-12	2.5700	2.6600	2.4900	2.4900	+1.633%	91	13,530	-55.422%
2026-05-11	2.5000	2.5300	2.3200	2.4500	+0.410%	76	13,530	-54.694%
2026-05-08	2.5400	2.5500	2.3800	2.4400	+3.830%	129	13,449	-54.508%
2026-05-07	2.3000	2.3700	2.3000	2.3500	+2.174%	13	13,450	-52.766%
2026-05-06	2.2100	2.3000	2.2100	2.3000	+6.977%	505	13,437	-51.739%
2026-05-05	2.3500	2.3500	2.1200	2.1500	-7.725%	159	13,094	-48.372%
2026-05-04	1.7900	2.4000	1.7900	2.3300	+10.952%	202	13,050	-52.361%
2026-05-01	2.0500	2.1300	1.9700	2.1000	+15.385%	42	12,871	-47.143%
2026-04-30	1.8100	1.8200	1.8100	1.8200	-7.143%	2	12,871	-39.011%
2026-04-29	1.9900	1.9900	1.9600	1.9600	-0.508%	28	12,869	-43.367%
2026-04-28	2.0000	2.0000	1.9700	1.9700	+11.299%	26	12,868	-43.655%
2026-04-27	1.7800	1.8500	1.7200	1.7700	-6.842%	35	12,843	-37.288%
2026-04-24	1.8500	1.9200	1.8200	1.9000	+9.827%	49	12,841	-41.579%
2026-04-23	1.6700	1.8000	1.6700	1.7300	+6.135%	215	12,808	-35.838%
2026-04-22	1.6600	1.6600	1.5000	1.6300	-2.976%	23	12,596	-31.902%
2026-04-21	1.7200	1.7400	1.6800	1.6800	-5.085%	9	12,596	-33.929%
2026-04-20	1.7000	1.7900	1.7000	1.7700	+5.357%	23	12,593	-37.288%
2026-04-17	1.6300	1.6900	1.6300	1.6800	-7.182%	26	12,589	-33.929%
2026-04-16	1.9100	1.9800	1.8000	1.8100	-8.122%	351	12,579	-38.674%
2026-04-15	2.0400	2.0500	1.9200	1.9700	-8.372%	17	12,409	-43.655%
2026-04-14	1.9800	2.1500	1.9300	2.1500	+0.467%	12	12,408	-48.372%
2026-04-13	2.1200	2.1500	2.0900	2.1400	-6.550%	73	12,404	-48.131%
2026-04-10	2.2400	2.3100	2.2400	2.2900	-2.553%	58	12,391	-51.528%
2026-04-09	2.3700	2.4600	2.3500	2.3500	-1.674%	10	12,396	-52.766%
2026-04-08	2.4700	2.4700	2.3000	2.3900	-12.132%	3,333	12,386	-53.556%
2026-04-07	2.7100	2.7600	2.6700	2.7200	+10.121%	368	9,395	-59.191%
2026-04-06	2.3600	2.5900	2.3100	2.4700	+3.782%	788	9,389	-55.061%
2026-04-02	2.5600	2.6300	2.3800	2.3800	-10.189%	528	9,272	-53.361%
2026-04-01	2.5100	2.6500	2.4300	2.6500	+2.317%	427	9,272	-58.113%
2026-03-31	2.7900	2.8500	2.5600	2.5900	-7.500%	294	9,260	-57.143%
2026-03-30	2.7800	2.8200	2.7800	2.8000	0.000%	7	9,273	-60.357%
2026-03-27	2.6700	2.8000	2.6000	2.8000	+12.450%	266	9,276	-60.357%
2026-03-26	2.5300	2.5300	2.4200	2.4900	-2.353%	9	9,257	-55.422%
2026-03-24	2.4200	2.5500	2.4200	2.5500	+7.595%	8	9,251	-56.471%
2026-03-23	2.4500	2.5700	2.3500	2.3700	-13.818%	7	9,249	-53.165%
2026-03-20	2.6400	2.7500	2.4800	2.7500	+14.583%	18	9,245	-59.636%
2026-03-19	2.1600	2.4800	2.1600	2.4000	+3.448%	93	9,235	-53.750%
2026-03-18	2.3500	2.4300	2.3200	2.3200	+0.870%	21	9,193	-52.155%
2026-03-17	2.4000	2.4100	2.3000	2.3000	-13.208%	214	9,186	-51.739%
2026-03-16	2.6500	2.6500	2.6500	2.6500	-5.357%	1	9,045	-58.113%
2026-03-13	2.6300	2.8000	2.6100	2.8000	+5.660%	34	9,047	-60.357%
2026-03-12	2.3000	2.6500	2.3000	2.6500	+18.304%	55	9,033	-58.113%
2026-03-11	2.2500	2.2500	2.2400	2.2400	+2.752%	14	9,029	-50.446%
2026-03-10	2.0700	2.1800	2.0400	2.1800	-12.450%	19	9,029	-49.083%
2026-03-09	2.5400	2.5400	2.4900	2.4900	-6.391%	5	9,022	-55.422%
2026-03-06	2.7500	2.7500	2.6600	2.6600	-5.000%	778	9,017	-58.271%
2026-03-05	2.7900	2.8700	2.7900	2.8000	-0.356%	26	8,333	-60.357%
2026-03-04	2.8100	2.8100	2.8100	2.8100	+4.074%	33	8,335	-60.498%
2026-03-03	3.1000	3.1000	2.7000	2.7000	-1.460%	56	8,326	-58.889%
2026-03-02	2.7400	2.7400	2.7400	2.7400	+2.239%	2	8,346	-59.489%
2026-02-25	2.6800	2.6800	2.6800	2.6800	-2.899%	1	8,345	-58.582%
2026-02-24	2.8000	2.8000	2.7600	2.7600	-2.128%	4	8,345	-59.783%
2026-02-23	2.8400	2.8400	2.8200	2.8200	+2.174%	2	8,345	-60.638%
2026-02-20	2.7500	2.8000	2.7500	2.7600	+4.151%	19	8,344	-59.783%
2026-02-19	2.7500	2.7500	2.6500	2.6500	+6.855%	6	8,336	-58.113%
2026-02-18	2.3500	2.4800	2.3300	2.4800	+1.224%	37	8,340	-55.242%
2026-02-17	2.3200	2.4500	2.3200	2.4500	+17.225%	16	8,303	-54.694%
2026-02-13	2.0100	2.4700	1.9800	2.0900	-40.286%	277	8,080	-46.890%
2026-02-12	3.2000	3.5000	3.2000	3.5000	+8.696%	23	8,080	-68.286%
2026-02-11	3.1000	3.2200	3.1000	3.2200	+2.222%	22	8,068	-65.528%
2026-02-10	3.1500	3.1500	3.1500	3.1500	0.000%	1	8,046	-64.762%
2026-02-09	3.1500	3.1500	3.1500	3.1500	+1.286%	1	8,045	-64.762%
2026-02-06	3.3000	3.3000	3.1100	3.1100	-4.601%	6	8,044	-64.309%
2026-02-04	3.2000	3.2600	3.2000	3.2600	-1.212%	2	8,044	-65.951%
2026-02-03	3.1700	3.3500	3.1700	3.3000	+5.431%	53	8,042	-66.364%
2026-02-02	3.1300	3.1300	3.1300	3.1300	-0.635%	1	8,009	-64.537%
2026-01-30	2.9100	3.1500	2.9100	3.1500	+7.143%	55	8,008	-64.762%
2026-01-29	2.9000	2.9400	2.9000	2.9400	+0.685%	2	8,007	-62.245%
2026-01-27	2.8200	2.9200	2.8200	2.9200	+9.363%	3	8,006	-61.986%
2026-01-26	2.7400	2.7600	2.6700	2.6700	+0.755%	14	8,007	-58.427%
2026-01-23	2.6000	2.6500	2.6000	2.6500	+3.516%	3	7,995	-58.113%
2026-01-22	2.5200	2.5600	2.5200	2.5600	+1.992%	30	7,992	-56.641%
2026-01-21	2.5400	2.5700	2.5100	2.5100	-6.343%	16	8,010	-55.777%
2026-01-20	2.6500	2.6800	2.6500	2.6800	+5.512%	3	8,010	-58.582%
2026-01-16	2.5500	2.5500	2.5400	2.5400	+4.098%	22	8,005	-56.299%
2026-01-15	2.4800	2.4800	2.4400	2.4400	0.000%	23	8,005	-54.508%
2026-01-14	2.3100	2.4400	2.3000	2.4400	+27.749%	32	7,998	-54.508%
2026-01-09	1.9100	1.9100	1.9100	1.9100	-8.173%	1	7,966	-41.885%
2026-01-07	2.0800	2.0800	2.0800	2.0800	+4.523%	5	7,965	-46.635%
2026-01-05	1.9900	1.9900	1.9900	1.9900	+2.051%	3	7,962	-44.221%
2025-12-31	1.9500	1.9500	1.9500	1.9500	-5.340%	3	7,962	-43.077%
2025-12-30	1.9800	2.0600	1.9800	2.0600	+8.995%	13	7,962	-46.117%
2025-12-29	1.8900	1.8900	1.8900	1.8900	+11.834%	1	7,949	-41.270%
2025-12-26	1.8100	1.8100	1.6900	1.6900	-10.582%	4	7,949	-34.320%
2025-12-24	1.8900	1.8900	1.8900	1.8900	+0.532%	1	7,948	-41.270%
2025-12-23	1.7500	1.8800	1.7500	1.8800	+2.732%	11	7,948	-40.957%
2025-12-22	1.8300	1.8300	1.8300	1.8300	-1.081%	1	7,939	-39.344%
2025-12-19	2.0400	2.0600	1.8500	1.8500	-21.610%	170	7,940	-40.000%
2025-12-18	2.3600	2.3600	2.3600	2.3600	-6.349%	2	8,103	-52.966%
2025-12-17	2.5200	2.5200	2.5200	2.5200	-3.077%	3	8,101	-55.952%
2025-12-16	2.5600	2.6000	2.5600	2.6000	+14.537%	11	8,104	-57.308%
2025-12-15	2.3300	2.3300	2.2700	2.2700	-3.814%	21	8,113	-51.101%
2025-12-12	2.3600	2.3600	2.3600	2.3600	-17.193%	1	8,119	-52.966%
2025-12-11	2.9000	3.0500	2.8500	2.8500	+19.247%	7	8,119	-61.053%
2025-12-10	2.4500	2.4500	2.3900	2.3900	-6.641%	28	8,112	-53.556%
2025-12-09	2.5600	2.5600	2.5600	2.5600	-2.662%	1	8,111	-56.641%
2025-12-04	2.5000	2.7000	2.5000	2.6300	-5.396%	863	8,111	-57.795%
2025-12-03	2.7800	2.7800	2.7800	2.7800	+1.832%	1	7,575	-60.072%
2025-12-02	2.7300	2.7300	2.7300	2.7300	+5.000%	3	7,575	-59.341%
2025-12-01	2.6600	2.6600	2.6000	2.6000	-6.810%	2	7,575	-57.308%
2025-11-28	2.7900	2.7900	2.7900	2.7900	-9.709%	15	7,575	-60.215%
2025-11-26	3.1000	3.1000	3.0800	3.0900	-3.438%	19	7,577	-64.078%
2025-11-25	3.4500	3.4500	3.2000	3.2000	-7.781%	168	7,577	-65.313%
2025-11-24	3.4700	3.4700	3.4700	3.4700	+5.152%	2	7,431	-68.012%
2025-11-21	3.3800	3.3800	3.3000	3.3000	+1.538%	49	7,431	-66.364%
2025-11-20	3.0500	3.3600	3.0500	3.2500	-8.451%	5,424	7,382	-65.846%
2025-11-19	3.5500	3.5500	3.5500	3.5500	+7.576%	2	2,140	-68.732%
2025-11-18	3.5900	3.5900	3.3000	3.3000	-8.333%	93	2,138	-66.364%
2025-11-17	3.5000	3.6000	3.5000	3.6000	+9.422%	113	2,137	-69.167%
2025-11-14	3.2900	3.2900	3.2900	3.2900	+9.667%	10	2,128	-66.261%
2025-11-13	2.9000	3.0000	2.8600	3.0000	+3.448%	18	2,131	-63.000%
2025-11-12	3.0000	3.0000	2.8500	2.9000	+11.538%	3	2,124	-61.724%
2025-11-11	2.6800	2.6800	2.6000	2.6000	-7.143%	12	2,125	-57.308%
2025-11-10	2.8200	2.8200	2.7500	2.8000	-9.677%	21	2,115	-60.357%
2025-11-07	3.1000	3.1000	3.1000	3.1000	0.000%	1	2,101	-64.194%
2025-11-05	3.7200	3.7200	2.8800	3.1000	-30.337%	75	2,101	-64.194%
2025-11-04	4.2500	4.4500	4.2500	4.4500	+8.537%	21	2,041	-75.056%
2025-10-31	4.1000	4.1000	4.1000	4.1000	-1.442%	4	2,039	-72.927%
2025-10-30	4.1800	4.1800	4.1600	4.1600	+6.667%	6	2,035	-73.317%
2025-10-28	3.9000	3.9000	3.9000	3.9000	-6.475%	1	2,035	-71.538%
2025-10-23	4.1700	4.1700	4.1700	4.1700	-1.882%	1	2,035	-73.381%
2025-10-22	4.2500	4.2500	4.2500	4.2500	+8.974%	5	2,035	-73.882%
2025-10-21	3.9800	3.9800	3.9000	3.9000	-4.878%	4	2,030	-71.538%
2025-10-20	4.1000	4.1000	4.1000	4.1000	-2.381%	2	2,030	-72.927%
2025-10-16	4.2000	4.2000	4.2000	4.2000	+1.695%	1	2,030	-73.571%
2025-10-08	4.1000	4.1300	4.1000	4.1300	+5.897%	4	2,030	-73.123%
2025-10-03	3.9500	3.9500	3.9000	3.9000	-4.878%	22	2,030	-71.538%
2025-10-02	4.1000	4.1000	4.1000	4.1000	+18.841%	1	2,045	-72.927%
2025-09-30	3.4000	3.4500	3.4000	3.4500	+6.154%	45	2,045	-67.826%
2025-09-29	3.2500	3.2500	3.2500	3.2500	+3.175%	2	2,050	-65.846%
2025-09-26	3.1500	3.1500	3.1500	3.1500	+5.351%	10	2,048	-64.762%
2025-09-25	3.1500	3.1500	2.9900	2.9900	-2.922%	24	2,038	-62.876%
2025-09-24	3.2000	3.2000	3.0800	3.0800	-0.645%	6	2,025	-63.961%
2025-09-23	3.2000	3.2000	3.1000	3.1000	-13.889%	51	2,024	-64.194%
2025-09-17	3.4500	3.6000	3.4500	3.6000	+4.348%	11	1,995	-69.167%
2025-09-16	3.4500	3.4500	3.4500	3.4500	-9.211%	1	2,000	-67.826%
2025-09-15	3.9000	3.9000	3.8000	3.8000	-2.564%	2	2,000	-70.789%
2025-09-12	3.9000	3.9000	3.9000	3.9000	+14.706%	5	1,998	-71.538%
2025-09-11	3.4500	3.4500	3.4000	3.4000	-6.849%	16	2,003	-67.353%
2025-09-10	3.6500	3.6500	3.6500	3.6500	+0.275%	10	2,003	-69.589%
2025-09-09	3.7500	3.7500	3.6400	3.6400	+1.111%	30	2,003	-69.505%
2025-09-08	3.6000	3.6000	3.5800	3.6000	+1.408%	6	1,987	-69.167%
2025-09-05	3.5500	3.5500	3.5000	3.5500	-5.333%	81	1,981	-68.732%
2025-09-04	3.6500	3.7500	3.6500	3.7500	+8.696%	38	1,900	-70.400%
2025-09-03	3.3000	3.4500	3.3000	3.4500	-9.211%	21	1,872	-67.826%
2025-08-28	3.9200	3.9200	3.8000	3.8000	-1.299%	3	1,863	-70.789%
2025-08-26	3.9000	3.9000	3.8500	3.8500	-2.532%	12	1,863	-71.169%
2025-08-25	3.9000	3.9500	3.9000	3.9500	-12.222%	1,658	1,860	-71.899%
2025-08-21	4.5000	4.5000	4.5000	4.5000	+4.651%	4	206	-75.333%
2025-08-19	4.3000	4.3000	4.3000	4.3000	-3.371%	1	206	-74.186%
2025-08-05	4.4500	4.4500	4.4500	4.4500	+17.105%	67	206	-75.056%
2025-07-23	3.8000	3.8000	3.8000	3.8000	-13.636%	1	139	-70.789%
2025-07-17	4.4000	4.4000	4.4000	4.4000	0.000%	2	138	-74.773%
2025-07-15	4.4000	4.4000	4.4000	4.4000	-2.222%	126	136	-74.773%
2025-07-07	4.5000	4.5000	4.5000	4.5000	+4.651%	1	10	-75.333%
2025-06-17	4.3000	4.3000	4.3000	4.3000	-2.935%	1	9	-74.186%
2025-06-13	4.3200	4.4300	4.3200	4.4300	+10.750%	4	10	-74.944%
2025-06-11	4.0000	4.0000	4.0000	4.0000	+23.077%	8	10	-72.250%
2025-05-21	3.2500	3.2500	3.2500	3.2500	-2.108%	1	2	-65.846%
2025-05-20	3.3200	3.3200	3.3200	3.3200	-4.323%	1	2	-66.566%
2025-05-19	3.4700	3.4700	3.4700	3.4700	-11.026%	1	2	-68.012%
2025-05-12	3.9000	3.9000	3.9000	3.9000	0.000%	1	1	-71.538%