Dark

RIVN20260918P16
RIVN Sep 18 2026 16.00 Put (RIVN260918P00016000)
option OPRA

EOD

Jul 23, 2026

1.55+16.541%(+0.22)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.4500	1.5500	1.4300	1.5500	+16.541%	146	12,952	0.000%
2026-07-22	1.1500	1.3300	1.1500	1.3300	+8.130%	61	13,000	+16.541%
2026-07-21	1.3300	1.3300	1.1300	1.2300	-6.818%	92	12,985	+26.016%
2026-07-20	1.2400	1.3200	1.1300	1.3200	+1.538%	17	12,995	+17.424%
2026-07-17	1.4200	1.4200	1.2800	1.3000	-4.412%	60	12,984	+19.231%
2026-07-16	1.2800	1.3600	1.2800	1.3600	+17.241%	4	13,004	+13.971%
2026-07-15	1.1700	1.1700	1.0100	1.1600	-14.074%	115	13,004	+33.621%
2026-07-14	1.3000	1.5700	1.3000	1.3500	-5.594%	126	13,010	+14.815%
2026-07-13	1.3100	1.4600	1.3100	1.4300	+5.147%	31	13,013	+8.392%
2026-07-10	1.0600	1.3600	1.0600	1.3600	+4.615%	224	13,012	+13.971%
2026-07-09	1.6800	1.6800	1.2300	1.3000	-23.529%	38	13,016	+19.231%
2026-07-08	1.9500	2.0600	1.6800	1.7000	-2.857%	382	13,000	-8.824%
2026-07-07	1.5000	1.7500	1.4300	1.7500	+90.217%	410	12,845	-11.429%
2026-07-06	1.2600	1.2600	0.9200	0.9200	-25.203%	135	12,681	+68.478%
2026-07-02	1.2000	1.4900	1.0400	1.2300	-20.645%	399	12,687	+26.016%
2026-07-01	1.6000	1.6000	1.4100	1.5500	+4.730%	58	12,687	0.000%
2026-06-30	1.7500	1.7500	1.4300	1.4800	-17.318%	119	12,681	+4.730%
2026-06-29	2.1100	2.2500	1.7900	1.7900	-19.731%	292	12,696	-13.408%
2026-06-26	2.3700	2.3700	2.1900	2.2300	-21.201%	107	12,679	-30.493%
2026-06-25	2.8300	2.8300	2.8300	2.8300	+1.799%	1	12,655	-45.230%
2026-06-24	2.4900	2.7800	2.4800	2.7800	+6.923%	93	12,656	-44.245%
2026-06-23	2.5300	2.6200	2.4900	2.6000	+6.122%	106	12,626	-40.385%
2026-06-22	2.2500	2.4500	2.2200	2.4500	+23.737%	370	12,615	-36.735%
2026-06-18	1.9200	2.0300	1.9200	1.9800	+9.392%	32	12,518	-21.717%
2026-06-17	1.9800	2.0700	1.8100	1.8100	-16.972%	194	12,518	-14.365%
2026-06-16	2.1600	2.2200	2.1300	2.1800	+13.542%	79	12,518	-28.899%
2026-06-15	1.8600	1.9900	1.8500	1.9200	-4.478%	97	12,519	-19.271%
2026-06-12	2.3000	2.4500	2.0100	2.0100	-22.692%	167	12,519	-22.886%
2026-06-11	3.0500	3.0500	2.5900	2.6000	-7.801%	75	12,519	-40.385%
2026-06-10	2.5600	2.9100	2.5600	2.8200	+21.030%	130	12,514	-45.035%
2026-06-09	2.1000	2.6300	2.1000	2.3300	+23.280%	182	12,617	-33.476%
2026-06-08	1.9000	1.9000	1.7800	1.8900	-12.903%	71	12,609	-17.989%
2026-06-05	1.7800	2.2400	1.7800	2.1700	+25.434%	79	12,597	-28.571%
2026-06-04	1.7700	1.7700	1.5600	1.7300	+1.765%	89	12,544	-10.405%
2026-06-03	2.0000	2.0000	1.7000	1.7000	-10.053%	166	12,537	-8.824%
2026-06-02	2.0600	2.1500	1.8700	1.8900	-10.000%	33	12,645	-17.989%
2026-06-01	2.1500	2.2000	2.0800	2.1000	-4.545%	19	12,665	-26.190%
2026-05-29	2.6600	2.6600	2.2000	2.2000	-17.910%	141	12,670	-29.545%
2026-05-28	2.9300	2.9300	2.6100	2.6800	-4.965%	17	12,677	-42.164%
2026-05-27	2.8200	2.8200	2.8200	2.8200	-5.051%	2	12,678	-45.035%
2026-05-26	2.9700	2.9700	2.9700	2.9700	-8.615%	6	12,678	-47.811%
2026-05-21	3.5000	3.5000	3.2500	3.2500	-8.451%	134	12,678	-52.308%
2026-05-20	3.7500	3.7500	3.5500	3.5500	-10.354%	6	12,678	-56.338%
2026-05-19	3.9800	3.9800	3.9600	3.9600	+5.600%	11	12,564	-60.859%
2026-05-18	3.5400	3.7500	3.5400	3.7500	+8.696%	6	12,564	-58.667%
2026-05-15	3.2700	3.4500	3.2700	3.4500	+18.966%	27	12,564	-55.072%
2026-05-14	2.9000	2.9000	2.9000	2.9000	+0.694%	10	12,573	-46.552%
2026-05-13	2.9600	2.9600	2.8500	2.8800	-10.000%	107	12,467	-46.181%
2026-05-12	3.2700	3.3000	3.2000	3.2000	+2.564%	9	12,467	-51.563%
2026-05-11	3.1500	3.1500	3.0700	3.1200	-0.952%	164	12,467	-50.321%
2026-05-08	3.2600	3.2600	3.1500	3.1500	+2.606%	217	12,472	-50.794%
2026-05-07	3.0000	3.0700	2.9900	3.0700	+6.228%	16	12,255	-49.511%
2026-05-06	2.8500	2.8900	2.8500	2.8900	+2.482%	18	12,239	-46.367%
2026-05-05	2.8200	2.8300	2.8100	2.8200	-4.407%	28	12,221	-45.035%
2026-05-04	2.8700	2.9900	2.8700	2.9500	+9.259%	16	12,194	-47.458%
2026-05-01	2.6500	2.7000	2.4100	2.7000	+20.000%	223	12,013	-42.593%
2026-04-30	2.4200	2.4200	2.2100	2.2500	-11.417%	44	12,013	-31.111%
2026-04-29	2.5400	2.5400	2.5400	2.5400	+3.673%	1	12,017	-38.976%
2026-04-28	2.4600	2.5100	2.4500	2.4500	+10.360%	30	12,018	-36.735%
2026-04-27	2.2500	2.3400	2.2200	2.2200	-7.500%	89	12,012	-30.180%
2026-04-24	2.4000	2.4000	2.4000	2.4000	+8.597%	11	12,010	-35.417%
2026-04-23	2.1000	2.2100	2.1000	2.2100	+9.406%	15	12,021	-29.864%
2026-04-22	2.0600	2.0800	1.9400	2.0200	-5.607%	92	12,011	-23.267%
2026-04-21	2.0500	2.1700	2.0500	2.1400	-6.957%	10	11,935	-27.570%
2026-04-20	2.3000	2.3000	2.3000	2.3000	+6.977%	10	11,935	-32.609%
2026-04-17	2.1700	2.1700	2.0600	2.1500	-6.114%	15	11,935	-27.907%
2026-04-16	2.3800	2.3800	2.2900	2.2900	-11.240%	9	11,920	-32.314%
2026-04-15	2.5200	2.5800	2.5100	2.5800	-1.527%	16	11,916	-39.922%
2026-04-14	2.1200	2.6800	2.1200	2.6200	-1.132%	313	11,916	-40.840%
2026-04-13	2.9000	2.9000	2.6400	2.6500	-7.666%	29	11,917	-41.509%
2026-04-10	2.7100	2.8700	2.7100	2.8700	+0.702%	25	11,926	-45.993%
2026-04-09	2.8500	2.8500	2.8500	2.8500	-6.250%	1	11,920	-45.614%
2026-04-08	3.0000	3.0400	3.0000	3.0400	-9.254%	10	11,920	-49.013%
2026-04-07	3.3600	3.3900	3.3500	3.3500	+11.296%	13	11,920	-53.731%
2026-04-01	3.1000	3.1000	3.0000	3.0100	-6.522%	17	11,912	-48.505%
2026-03-31	3.4000	3.4000	3.1800	3.2200	-9.296%	17	11,908	-51.863%
2026-03-30	3.3500	3.5500	3.3500	3.5500	+9.231%	24	11,907	-56.338%
2026-03-27	3.3500	3.3500	3.2500	3.2500	+14.035%	31	11,899	-52.308%
2026-03-24	3.0200	3.0200	2.8500	2.8500	-2.397%	2	11,899	-45.614%
2026-03-23	2.9400	2.9400	2.7800	2.9200	-11.515%	222	11,898	-46.918%
2026-03-20	3.0000	3.3000	3.0000	3.3000	+14.983%	9	11,871	-53.030%
2026-03-19	2.9200	2.9200	2.8700	2.8700	-2.381%	3	11,863	-45.993%
2026-03-18	2.9400	2.9400	2.8400	2.9400	-11.446%	378	11,862	-47.279%
2026-03-13	3.1500	3.3200	3.1500	3.3200	+7.097%	2	11,510	-53.313%
2026-03-12	2.8000	3.1000	2.7700	3.1000	+22.047%	22	11,510	-50.000%
2026-03-10	2.7300	2.7300	2.5400	2.5400	-14.189%	9	11,519	-38.976%
2026-03-09	3.3500	3.3500	2.9600	2.9600	-6.625%	5	11,517	-47.635%
2026-03-06	3.3000	3.3400	3.1700	3.1700	-7.310%	5	11,519	-51.104%
2026-03-05	3.3000	3.4200	3.3000	3.4200	+2.395%	12	11,521	-54.678%
2026-03-04	3.3400	3.3400	3.3400	3.3400	+2.769%	4	11,529	-53.593%
2026-03-03	3.5500	3.5500	3.2500	3.2500	-2.985%	12	11,525	-52.308%
2026-03-02	3.4000	3.4000	3.3500	3.3500	+3.077%	26	11,518	-53.731%
2026-02-27	3.3500	3.3500	3.2500	3.2500	+1.562%	18	11,544	-52.308%
2026-02-26	3.1500	3.2000	3.1500	3.2000	-1.538%	17	11,558	-51.563%
2026-02-25	3.2500	3.2500	3.2500	3.2500	-1.515%	11	11,560	-52.308%
2026-02-24	3.3500	3.3500	3.3000	3.3000	-2.367%	20	11,560	-53.030%
2026-02-23	3.3800	3.3800	3.3800	3.3800	+0.896%	2	11,580	-54.142%
2026-02-20	3.3100	3.3500	3.3100	3.3500	-4.286%	4	11,582	-53.731%
2026-02-19	3.2500	3.5000	3.2500	3.5000	+17.450%	5	11,580	-55.714%
2026-02-18	2.9000	2.9800	2.8700	2.9800	+2.055%	3,360	11,579	-47.987%
2026-02-17	2.8500	3.0000	2.8500	2.9200	+16.800%	33	8,225	-46.918%
2026-02-13	2.8800	2.8800	2.5000	2.5000	-38.272%	90	8,171	-38.000%
2026-02-12	3.8500	4.0500	3.8500	4.0500	+2.532%	7	8,171	-61.728%
2026-02-11	3.8700	3.9500	3.8500	3.9500	+10.644%	8	8,171	-60.759%
2026-02-10	3.7500	3.7500	3.5500	3.5700	-7.990%	6	8,174	-56.583%
2026-02-06	4.0900	4.0900	3.8800	3.8800	-6.280%	8	8,168	-60.052%
2026-02-05	4.1400	4.1400	4.1400	4.1400	+3.500%	1	8,160	-62.560%
2026-02-04	3.8400	4.0000	3.8400	4.0000	+8.108%	27	8,159	-61.250%
2026-02-03	3.8000	3.8000	3.7000	3.7000	-1.333%	380	8,169	-58.108%
2026-02-02	3.7500	3.7500	3.7500	3.7500	+1.078%	1	8,162	-58.667%
2026-01-30	3.6200	3.7100	3.6200	3.7100	+4.507%	6	8,163	-58.221%
2026-01-29	3.5500	3.5500	3.5500	3.5500	+2.899%	1	8,163	-56.338%
2026-01-28	3.4300	3.4500	3.4300	3.4500	-0.289%	3	8,162	-55.072%
2026-01-27	3.4500	3.4600	3.4500	3.4600	+4.848%	35	8,159	-55.202%
2026-01-26	3.3000	3.3000	3.3000	3.3000	+0.917%	1	8,148	-53.030%
2026-01-23	3.2000	3.2700	3.1800	3.2700	+7.921%	21	8,147	-52.599%
2026-01-22	3.0300	3.0300	3.0300	3.0300	-5.313%	2	8,130	-48.845%
2026-01-21	3.1000	3.2000	3.1000	3.2000	-1.235%	64	8,128	-51.563%
2026-01-20	3.2400	3.2500	3.1900	3.2400	+9.091%	53	8,118	-52.160%
2026-01-16	2.9700	2.9700	2.9700	2.9700	-1.329%	13	8,102	-47.811%
2026-01-15	2.8700	3.0200	2.8600	3.0100	+23.868%	131	8,102	-48.505%
2026-01-13	2.4300	2.4300	2.4300	2.4300	-6.538%	1	8,099	-36.214%
2026-01-12	2.6000	2.6000	2.6000	2.6000	+18.721%	20	8,098	-40.385%
2026-01-08	2.1900	2.1900	2.1900	2.1900	-9.504%	10	8,078	-29.224%
2026-01-06	2.5200	2.5200	2.4200	2.4200	-0.412%	12	8,068	-35.950%
2025-12-31	2.4000	2.4300	2.4000	2.4300	-1.220%	20	8,056	-36.214%
2025-12-30	2.3400	2.4600	2.3400	2.4600	+12.329%	11	8,056	-36.992%
2025-12-26	2.1900	2.1900	2.1900	2.1900	0.000%	40	8,045	-29.224%
2025-12-23	2.1900	2.1900	2.1900	2.1900	+1.860%	4	8,005	-29.224%
2025-12-22	2.1000	2.1500	2.1000	2.1500	0.000%	8,001	8,001	-27.907%