Dark

RIVN20260918P17
RIVN Sep 18 2026 17.00 Put (RIVN260918P00017000)
option OPRA

EOD

Jul 23, 2026

2.01+8.649%(+0.16)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.9300	2.0500	1.9300	2.0100	+8.649%	83	3,899	0.000%
2026-07-22	1.5800	1.8500	1.5800	1.8500	+15.625%	137	3,907	+8.649%
2026-07-21	1.8200	1.8200	1.6000	1.6000	-12.568%	117	3,897	+25.625%
2026-07-20	1.7200	1.8300	1.6500	1.8300	0.000%	241	3,887	+9.836%
2026-07-17	1.9300	1.9500	1.7600	1.8300	-9.852%	40	3,813	+9.836%
2026-07-16	1.8200	2.1000	1.8000	2.0300	+28.481%	236	3,825	-0.985%
2026-07-15	1.6100	1.7300	1.3300	1.5800	-21.000%	114	3,899	+27.215%
2026-07-14	1.7700	2.0700	1.6900	2.0000	+4.712%	94	3,844	+0.500%
2026-07-13	1.8600	2.0400	1.7500	1.9100	+3.243%	30	3,796	+5.236%
2026-07-10	1.6300	1.8500	1.4400	1.8500	+3.933%	90	3,774	+8.649%
2026-07-09	2.2400	2.2400	1.6800	1.7800	-19.820%	124	3,725	+12.921%
2026-07-08	2.6500	2.6500	2.2100	2.2200	-3.057%	18	3,694	-9.459%
2026-07-07	1.8500	2.2900	1.8500	2.2900	+87.705%	288	3,703	-12.227%
2026-07-06	1.6800	1.6800	1.2200	1.2200	-25.153%	194	3,707	+64.754%
2026-07-02	1.7500	1.7500	1.3000	1.6300	-20.488%	332	3,663	+23.313%
2026-07-01	2.0800	2.0800	1.8400	2.0500	+4.592%	146	3,663	-1.951%
2026-06-30	2.2800	2.3000	1.9200	1.9600	-21.600%	333	3,647	+2.551%
2026-06-29	2.6000	2.6000	2.3000	2.5000	-14.384%	178	3,519	-19.600%
2026-06-26	2.9200	2.9200	2.9200	2.9200	-17.045%	1	3,474	-31.164%
2026-06-25	3.4700	3.5200	3.4700	3.5200	+11.746%	14	3,475	-42.898%
2026-06-24	3.2700	3.2700	3.1500	3.1500	+1.613%	7	3,489	-36.190%
2026-06-23	3.2500	3.3000	3.1000	3.1000	+6.529%	9	3,496	-35.161%
2026-06-22	2.7700	2.9100	2.7600	2.9100	+15.020%	112	3,501	-30.928%
2026-06-18	2.6500	2.6500	2.5300	2.5300	+0.797%	82	3,251	-20.553%
2026-06-17	2.6000	2.6000	2.3300	2.5100	-10.357%	531	3,251	-19.920%
2026-06-16	2.6500	2.8400	2.6500	2.8000	+14.286%	160	3,251	-28.214%
2026-06-15	2.4300	2.4900	2.3700	2.4500	-3.922%	216	3,155	-17.959%
2026-06-12	2.9300	3.0500	2.5400	2.5500	-26.087%	97	3,155	-21.176%
2026-06-11	3.4700	3.4700	3.4500	3.4500	+9.524%	13	3,155	-41.739%
2026-06-10	3.0000	3.1500	3.0000	3.1500	+8.247%	29	3,157	-36.190%
2026-06-09	2.8000	3.1200	2.8000	2.9100	+18.776%	137	3,149	-30.928%
2026-06-08	2.4200	2.4500	2.2800	2.4500	-11.232%	124	3,160	-17.959%
2026-06-05	2.3100	2.7900	2.3100	2.7600	+21.053%	70	3,209	-27.174%
2026-06-04	2.2700	2.3000	2.0400	2.2800	+7.547%	58	3,224	-11.842%
2026-06-03	2.3300	2.3300	2.1200	2.1200	-13.115%	60	3,204	-5.189%
2026-06-02	2.6200	2.6200	2.3500	2.4400	-7.576%	96	3,194	-17.623%
2026-06-01	2.8600	2.8600	2.5500	2.6400	-6.714%	517	3,221	-23.864%
2026-05-29	3.0400	3.0400	2.8300	2.8300	-14.242%	18	3,031	-28.975%
2026-05-28	3.3500	3.3500	3.3000	3.3000	-6.250%	48	3,031	-39.091%
2026-05-27	3.7000	3.7000	3.5200	3.5200	-4.087%	5	3,044	-42.898%
2026-05-26	3.8500	3.8500	3.6700	3.6700	-9.383%	12	3,045	-45.232%
2026-05-21	4.1000	4.1000	4.0500	4.0500	-13.276%	9	3,043	-50.370%
2026-05-20	4.6700	4.6700	4.6700	4.6700	-1.891%	2	3,043	-56.959%
2026-05-19	4.7600	4.7600	4.7600	4.7600	+6.726%	20	3,051	-57.773%
2026-05-18	4.4600	4.4600	4.4500	4.4600	+9.852%	174	3,051	-54.933%
2026-05-15	3.9100	4.0600	3.9100	4.0600	+12.778%	6	3,051	-50.493%
2026-05-14	3.6000	3.6000	3.6000	3.6000	+1.408%	2	2,881	-44.167%
2026-05-13	3.5500	3.5500	3.5500	3.5500	-10.127%	12	2,869	-43.380%
2026-05-12	3.9500	3.9500	3.9500	3.9500	+3.675%	1	2,869	-49.114%
2026-05-11	3.8500	3.8500	3.8000	3.8100	-1.039%	11	2,869	-47.244%
2026-05-08	3.6500	3.8500	3.6500	3.8500	+2.667%	3	2,863	-47.792%
2026-05-07	3.7000	3.7500	3.6400	3.7500	+7.450%	13	2,862	-46.400%
2026-05-06	3.6000	3.6000	3.4900	3.4900	-3.056%	6	2,853	-42.407%
2026-05-05	3.5800	3.6000	3.4300	3.6000	-1.639%	7	2,851	-44.167%
2026-05-04	3.4000	3.6600	3.4000	3.6600	+10.909%	31	2,849	-45.082%
2026-05-01	3.1100	3.3000	3.1100	3.3000	+17.438%	136	2,849	-39.091%
2026-04-30	2.9300	2.9400	2.7700	2.8100	-9.355%	22	2,849	-28.470%
2026-04-29	3.0400	3.1000	3.0400	3.1000	+5.085%	12	2,832	-35.161%
2026-04-28	2.9600	2.9900	2.9400	2.9500	+4.610%	12	2,835	-31.864%
2026-04-27	2.9100	2.9400	2.7500	2.8200	+1.439%	33	2,827	-28.723%
2026-04-24	2.8600	2.8600	2.7800	2.7800	+4.511%	5	2,820	-27.698%
2026-04-23	2.6600	2.6600	2.6600	2.6600	+7.692%	15	2,823	-24.436%
2026-04-22	2.5000	2.5800	2.4400	2.4700	-8.519%	54	2,838	-18.623%
2026-04-21	2.6900	2.7100	2.6500	2.7000	-2.878%	2,032	1,482	-25.556%
2026-04-20	2.8100	2.8100	2.6800	2.7800	+4.906%	6	1,482	-27.698%
2026-04-17	2.7300	2.7400	2.5000	2.6500	-5.357%	35	1,476	-24.151%
2026-04-16	2.9300	2.9300	2.8000	2.8000	-9.677%	2	1,456	-28.214%
2026-04-15	3.1000	3.1500	3.0500	3.1000	+5.802%	14	1,455	-35.161%
2026-04-14	2.9300	2.9300	2.9300	2.9300	-7.862%	1	1,441	-31.399%
2026-04-13	3.4000	3.4800	3.1400	3.1800	-7.826%	82	1,440	-36.792%
2026-04-10	3.3500	3.5400	3.3500	3.4500	0.000%	61	1,426	-41.739%
2026-04-09	3.6000	3.6000	3.4500	3.4500	-2.817%	21	1,422	-41.739%
2026-04-08	3.5600	3.6200	3.4800	3.5500	-9.207%	308	1,411	-43.380%
2026-04-07	4.0000	4.0200	3.9000	3.9100	+9.218%	369	1,412	-48.593%
2026-04-06	3.5500	3.8000	3.4900	3.5800	+0.280%	377	1,405	-43.855%
2026-04-02	3.6100	3.9200	3.5600	3.5700	-9.391%	507	1,417	-43.697%
2026-04-01	3.6500	3.9800	3.5500	3.9400	+4.787%	479	1,417	-48.985%
2026-03-31	4.0500	4.1000	3.7400	3.7600	-10.689%	296	1,445	-46.543%
2026-03-30	4.0000	4.2100	4.0000	4.2100	+4.208%	98	1,433	-52.257%
2026-03-27	3.9000	4.0800	3.8200	4.0400	+12.222%	269	1,431	-50.248%
2026-03-26	3.6000	3.6500	3.5900	3.6000	+2.857%	72	1,405	-44.167%
2026-03-25	3.4000	3.5000	3.4000	3.5000	-1.408%	30	1,362	-42.571%
2026-03-24	3.5500	3.5500	3.5500	3.5500	+0.282%	8	1,372	-43.380%
2026-03-23	3.5400	3.5400	3.5400	3.5400	-10.380%	1	1,372	-43.220%
2026-03-20	3.8300	3.9500	3.8300	3.9500	+11.268%	12	1,371	-49.114%
2026-03-19	3.0200	3.5500	3.0200	3.5500	0.000%	56	1,369	-43.380%
2026-03-18	3.4500	3.5500	3.4500	3.5500	+5.970%	3	1,326	-43.380%
2026-03-17	3.5500	3.5500	3.3500	3.3500	-11.842%	25	1,327	-40.000%
2026-03-16	3.9000	3.9000	3.7500	3.8000	-5.000%	28	1,314	-47.105%
2026-03-13	3.8000	4.0000	3.8000	4.0000	+5.820%	2	1,289	-49.750%
2026-03-12	3.4000	3.7800	3.4000	3.7800	+11.176%	4	1,287	-46.825%
2026-03-11	3.4000	3.4000	3.4000	3.4000	+7.256%	4	1,284	-40.882%
2026-03-10	3.3000	3.3000	3.0000	3.1700	-13.151%	7	1,284	-36.593%
2026-03-09	3.7500	3.7500	3.6500	3.6500	-5.195%	2	1,283	-44.932%
2026-03-06	3.9200	3.9200	3.8500	3.8500	-6.098%	97	1,283	-47.792%
2026-03-05	4.0500	4.1000	4.0500	4.1000	+1.235%	3	1,285	-50.976%
2026-03-04	3.9500	4.0500	3.9500	4.0500	+5.195%	8	1,285	-50.370%
2026-03-03	4.1500	4.1500	3.8500	3.8500	-2.532%	5	1,287	-47.792%
2026-03-02	4.0500	4.0500	3.9500	3.9500	+2.067%	70	1,287	-49.114%
2026-02-27	3.9000	3.9000	3.8700	3.8700	+1.842%	32	1,290	-48.062%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-1.299%	24	1,289	-47.105%
2026-02-25	3.8500	3.8500	3.8500	3.8500	-6.780%	24	1,274	-47.792%
2026-02-24	4.1300	4.1300	4.1300	4.1300	-1.667%	90	1,274	-51.332%
2026-02-23	4.1700	4.2000	4.1700	4.2000	+5.000%	6	1,184	-52.143%
2026-02-20	4.1000	4.1000	4.0000	4.0000	0.000%	31	1,183	-49.750%
2026-02-19	3.9500	4.0000	3.9500	4.0000	+12.676%	4	1,185	-49.750%
2026-02-18	3.5500	3.5500	3.5500	3.5500	+1.429%	9	1,189	-43.380%
2026-02-17	3.2000	3.5700	3.2000	3.5000	+11.465%	41	1,182	-42.571%
2026-02-13	3.4000	3.4700	2.9500	3.1400	-33.895%	77	1,168	-35.987%
2026-02-12	4.7000	4.9000	4.7000	4.7500	+0.636%	18	1,168	-57.684%
2026-02-05	4.6700	4.7200	4.6700	4.7200	+1.071%	2	1,162	-57.415%
2026-02-04	4.5000	4.6700	4.5000	4.6700	+7.356%	3	1,162	-56.959%
2026-02-03	4.4000	4.4000	4.3500	4.3500	-1.806%	27	1,161	-53.793%
2026-02-02	4.4300	4.4300	4.4300	4.4300	+0.911%	1	1,134	-54.628%
2026-01-30	4.2600	4.3900	4.2600	4.3900	+8.395%	16	1,134	-54.214%
2026-01-28	4.0500	4.0500	4.0500	4.0500	+1.250%	1	1,139	-50.370%
2026-01-27	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,138	-49.750%
2026-01-26	3.9000	3.9000	3.9000	3.9000	+1.299%	1	1,139	-48.462%
2026-01-23	3.7300	3.9000	3.7300	3.8500	+5.191%	121	1,140	-47.792%
2026-01-22	3.6600	3.6600	3.6600	3.6600	-1.081%	2	1,151	-45.082%
2026-01-21	3.6500	3.7300	3.6500	3.7000	+4.520%	11	1,151	-45.676%
2026-01-16	3.5200	3.5400	3.5200	3.5400	-1.117%	3	1,151	-43.220%
2026-01-15	3.3800	3.5800	3.3800	3.5800	+5.294%	14	1,151	-43.855%
2026-01-14	3.2500	3.5000	3.2500	3.4000	+19.298%	36	1,151	-40.882%
2026-01-12	2.8500	2.8500	2.8500	2.8500	+4.396%	50	1,158	-29.474%
2026-01-08	2.7300	2.7300	2.6000	2.7300	+1.111%	21	1,173	-26.374%
2026-01-07	2.7000	2.7000	2.7000	2.7000	-10.000%	1	1,157	-25.556%
2026-01-05	3.0000	3.0000	3.0000	3.0000	-1.639%	1	1,158	-33.000%
2026-01-02	3.0500	3.0500	3.0500	3.0500	+5.172%	1	1,158	-34.098%
2025-12-31	2.8600	2.9000	2.8000	2.9000	+1.045%	4	1,160	-30.690%
2025-12-30	2.7200	2.8700	2.7200	2.8700	+7.090%	51	1,160	-29.965%
2025-12-29	2.6800	2.6800	2.6800	2.6800	0.000%	1	1,160	-25.000%
2025-12-26	2.6800	2.6800	2.6800	2.6800	-3.249%	3	1,160	-25.000%
2025-12-23	2.7500	2.7700	2.7500	2.7700	+9.055%	6	1,160	-27.437%
2025-12-22	2.5600	2.5600	2.5000	2.5400	-2.308%	57	1,160	-20.866%
2025-12-19	2.8000	2.8000	2.6000	2.6000	-12.752%	21	1,160	-22.692%
2025-12-18	3.2000	3.3000	2.9700	2.9800	-14.857%	130	1,158	-32.550%
2025-12-17	3.5000	3.5000	3.4500	3.5000	+2.941%	41	1,049	-42.571%
2025-12-16	3.5000	3.5000	3.4000	3.4000	+6.250%	11	1,041	-40.882%
2025-12-15	3.1500	3.2000	3.1500	3.2000	-3.030%	7	1,042	-37.188%
2025-12-12	3.4300	3.4300	3.1000	3.3000	-15.385%	20	1,049	-39.091%
2025-12-11	3.8800	4.0500	3.8800	3.9000	+14.706%	111	1,031	-48.462%
2025-12-10	3.4500	3.5000	3.4000	3.4000	-5.556%	6	992	-40.882%
2025-12-09	3.6000	3.6000	3.6000	3.6000	-0.552%	3	991	-44.167%
2025-12-04	3.6200	3.6200	3.6200	3.6200	-0.822%	1	991	-44.475%
2025-12-03	3.8000	3.8000	3.6500	3.6500	-1.351%	3	991	-44.932%
2025-12-02	3.7000	3.7000	3.7000	3.7000	0.000%	1	988	-45.676%
2025-12-01	3.6500	3.7000	3.6500	3.7000	-11.905%	26	989	-45.676%
2025-11-26	4.2000	4.2000	4.2000	4.2000	-15.152%	1	963	-52.143%
2025-11-19	4.9500	4.9500	4.9500	4.9500	+10.000%	1	963	-59.394%
2025-11-18	4.7500	4.7500	4.5000	4.5000	+12.500%	19	963	-55.333%
2025-11-12	3.9000	4.0000	3.9000	4.0000	+11.111%	20	962	-49.750%
2025-11-11	3.8000	3.8000	3.6000	3.6000	-16.279%	3	962	-44.167%
2025-11-05	4.3000	4.3000	4.3000	4.3000	-20.370%	5	960	-53.256%
2025-10-24	5.4000	5.4000	5.4000	5.4000	-4.762%	2	955	-62.778%
2025-10-17	5.6700	5.6700	5.6700	5.6700	+27.703%	1	955	-64.550%
2025-09-29	4.4400	4.4400	4.4400	4.4400	-5.532%	1	955	-54.730%
2025-09-17	4.7000	4.7000	4.7000	4.7000	-5.051%	2	954	-57.234%
2025-09-16	4.9500	4.9500	4.9500	4.9500	+0.406%	1	956	-59.394%
2025-09-10	4.9300	4.9300	4.9300	4.9300	+1.649%	10	956	-59.229%
2025-09-08	4.9500	4.9500	4.8500	4.8500	+2.105%	6	956	-58.557%
2025-09-05	4.7500	4.8500	4.7500	4.7500	-7.946%	23	969	-57.684%
2025-09-04	5.1500	5.1600	5.1500	5.1600	-2.087%	2	946	-61.047%
2025-08-27	5.2700	5.2700	5.2700	5.2700	-8.348%	2	946	-61.860%
2025-08-18	5.7500	5.7500	5.7500	5.7500	+3.791%	39	944	-65.043%
2025-07-30	5.4800	5.5400	5.4800	5.5400	+6.538%	2	905	-63.718%
2025-07-24	5.2000	5.2000	5.2000	5.2000	+1.961%	181	905	-61.346%
2025-07-23	5.1000	5.1000	5.1000	5.1000	-8.929%	184	725	-60.588%
2025-07-18	5.6000	5.6000	5.6000	5.6000	+0.901%	1	549	-64.107%
2025-07-11	5.5500	5.5500	5.5500	5.5500	+1.835%	3	549	-63.784%
2025-07-10	5.4500	5.4500	5.4500	5.4500	+10.548%	3	550	-63.119%
2025-05-29	4.9300	4.9300	4.9300	4.9300	-1.400%	3	585	-59.229%
2025-05-27	4.9500	5.0000	4.9500	5.0000	+1.010%	115	588	-59.800%
2025-05-23	4.9500	4.9500	4.9500	4.9500	+7.143%	580	241	-59.394%
2025-05-21	4.6200	4.6200	4.6200	4.6200	+5.721%	1	241	-56.494%
2025-05-20	4.4000	4.4000	4.3700	4.3700	-12.600%	5	241	-54.005%
2025-05-14	5.0000	5.0000	5.0000	5.0000	-2.913%	1	236	-59.800%
2025-05-12	5.1500	5.1500	5.1500	5.1500	-6.703%	236	236	-60.971%
2025-05-09	5.5200	5.5200	5.5200	5.5200	0.000%	2	1	-63.587%