Dark

RIVN20260918P18
RIVN Sep 18 2026 18.00 Put (RIVN260918P00018000)
option OPRA

EOD

Jul 23, 2026

2.74+15.126%(+0.36)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.5600	2.7400	2.5600	2.7400	+15.126%	14	2,385	0.000%
2026-07-22	2.2100	2.3800	2.2100	2.3800	+10.698%	41	2,384	+15.126%
2026-07-21	2.1800	2.1900	2.1400	2.1500	-3.587%	59	2,384	+27.442%
2026-07-20	2.1000	2.3300	2.1000	2.2300	-12.549%	520	2,380	+22.870%
2026-07-17	2.7700	2.7700	2.5500	2.5500	-3.409%	2	1,923	+7.451%
2026-07-16	2.2400	2.6400	2.2400	2.6400	+22.222%	60	1,922	+3.788%
2026-07-15	2.1000	2.1600	1.8300	2.1600	-13.253%	72	1,943	+26.852%
2026-07-14	2.5000	2.5000	2.4900	2.4900	+1.633%	40	1,892	+10.040%
2026-07-13	2.4300	2.4700	2.4000	2.4500	+2.941%	35	1,932	+11.837%
2026-07-10	1.9700	2.3800	1.9300	2.3800	+3.030%	69	1,966	+15.126%
2026-07-09	2.9000	2.9000	2.1800	2.3100	-25.000%	220	1,928	+18.615%
2026-07-08	3.4000	3.5500	3.0000	3.0800	+1.650%	37	1,917	-11.039%
2026-07-07	2.4600	3.0300	2.3100	3.0300	+95.484%	271	1,951	-9.571%
2026-07-06	1.9800	1.9800	1.5400	1.5500	-28.241%	151	2,013	+76.774%
2026-07-02	2.1400	2.1600	1.7600	2.1600	-18.491%	911	1,539	+26.852%
2026-07-01	2.5500	2.6500	2.4200	2.6500	+5.578%	102	1,539	+3.396%
2026-06-30	2.6800	2.7800	2.4700	2.5100	-16.333%	311	1,437	+9.163%
2026-06-29	3.2000	3.2000	2.9400	3.0000	-15.493%	70	1,171	-8.667%
2026-06-26	3.6000	3.6000	3.5500	3.5500	-17.442%	6	1,133	-22.817%
2026-06-24	3.9000	4.3000	3.9000	4.3000	+7.232%	4	1,128	-36.279%
2026-06-23	3.9700	4.0100	3.9700	4.0100	+7.219%	3	1,132	-31.671%
2026-06-22	3.7400	3.7400	3.7400	3.7400	+16.875%	1	1,131	-26.738%
2026-06-18	3.1000	3.3000	3.1000	3.2000	+5.263%	201	1,139	-14.375%
2026-06-17	3.3300	3.3300	3.0400	3.0400	-0.328%	16	1,139	-9.868%
2026-06-15	3.0400	3.0900	3.0000	3.0500	-23.174%	153	1,139	-10.164%
2026-06-11	4.2700	4.2700	3.9700	3.9700	-6.588%	6	1,139	-30.982%
2026-06-10	4.1000	4.2500	4.1000	4.2500	+18.715%	41	1,134	-35.529%
2026-06-09	3.3500	3.9000	3.3500	3.5800	+20.946%	40	1,172	-23.464%
2026-06-08	3.1900	3.1900	2.8900	2.9600	-12.166%	1,004	1,198	-7.432%
2026-06-05	2.7500	3.4500	2.7500	3.3700	+24.354%	41	732	-18.694%
2026-06-04	2.6300	2.8100	2.5000	2.7100	+0.370%	320	746	+1.107%
2026-06-03	3.0800	3.0800	2.6500	2.7000	-10.000%	479	751	+1.481%
2026-06-02	3.2000	3.2000	2.9500	3.0000	-7.692%	16	497	-8.667%
2026-06-01	3.1500	3.2700	3.1500	3.2500	-5.797%	17	502	-15.692%
2026-05-29	3.8500	3.8500	3.4500	3.4500	-19.204%	33	487	-20.580%
2026-05-27	4.2700	4.2700	4.2700	4.2700	-4.688%	3	462	-35.831%
2026-05-26	4.5000	4.5000	4.4800	4.4800	-17.495%	10	465	-38.839%
2026-05-20	5.4300	5.4300	5.4300	5.4300	-1.630%	5	463	-49.540%
2026-05-19	5.5200	5.5200	5.5200	5.5200	+4.744%	1	448	-50.362%
2026-05-18	5.1500	5.2800	5.1500	5.2700	+21.991%	9	448	-48.008%
2026-05-14	4.3200	4.3200	4.3200	4.3200	+0.465%	1	448	-36.574%
2026-05-13	4.6500	4.6500	4.3000	4.3000	-8.898%	19	430	-36.279%
2026-05-12	4.7200	4.7200	4.7200	4.7200	+3.282%	1	430	-41.949%
2026-05-11	4.6000	4.6300	4.5500	4.5700	-2.141%	158	430	-40.044%
2026-05-08	4.6700	4.6700	4.6700	4.6700	+5.656%	1	429	-41.328%
2026-05-07	4.4200	4.4200	4.4200	4.4200	+2.079%	30	428	-38.009%
2026-05-06	4.3000	4.3300	4.3000	4.3300	+1.405%	13	398	-36.721%
2026-05-05	4.2700	4.2700	4.2700	4.2700	-2.288%	30	395	-35.831%
2026-05-04	4.0000	4.3700	4.0000	4.3700	+10.914%	47	365	-37.300%
2026-05-01	3.8500	4.0500	3.8000	3.9400	+15.882%	80	286	-30.457%
2026-04-30	3.7000	3.7000	3.4000	3.4000	-9.333%	55	286	-19.412%
2026-04-29	3.7000	3.7500	3.7000	3.7500	+4.167%	29	282	-26.933%
2026-04-28	3.6000	3.6000	3.6000	3.6000	+5.882%	4	280	-23.889%
2026-04-27	3.4900	3.4900	3.3700	3.4000	-2.857%	54	284	-19.412%
2026-04-24	3.4500	3.5000	3.4500	3.5000	+6.061%	3	303	-21.714%
2026-04-23	3.3000	3.3000	3.3000	3.3000	+4.762%	1	304	-16.970%
2026-04-22	3.1000	3.2000	3.1000	3.1500	0.000%	30	305	-13.016%
2026-04-21	3.1500	3.1500	3.1500	3.1500	-5.970%	2	310	-13.016%
2026-04-20	3.3500	3.3500	3.3000	3.3500	+4.688%	76	310	-18.209%
2026-04-17	3.2000	3.2000	3.2000	3.2000	-5.882%	2	283	-14.375%
2026-04-16	3.4000	3.4000	3.4000	3.4000	-6.849%	1	283	-19.412%
2026-04-15	3.7500	3.7500	3.6500	3.6500	-2.667%	13	283	-24.932%
2026-04-14	3.8000	3.8000	3.7500	3.7500	-2.597%	14	283	-26.933%
2026-04-13	4.0500	4.0500	3.8500	3.8500	-6.326%	17	295	-28.831%
2026-04-10	3.9500	4.1300	3.9500	4.1100	-2.607%	36	290	-33.333%
2026-04-06	4.2500	4.2500	4.2200	4.2200	-2.765%	2	278	-35.071%
2026-04-02	4.3000	4.3400	4.3000	4.3400	+0.930%	5	283	-36.866%
2026-04-01	4.3000	4.3000	4.3000	4.3000	-10.230%	1	283	-36.279%
2026-03-31	4.7800	4.7900	4.7800	4.7900	+2.570%	2	282	-42.797%
2026-03-30	4.7000	4.7000	4.6600	4.6700	-5.274%	4	282	-41.328%
2026-03-27	4.9300	4.9300	4.9300	4.9300	+13.594%	4	282	-44.422%
2026-03-26	4.3500	4.3500	4.3400	4.3400	+11.282%	5	278	-36.866%
2026-03-25	3.9000	3.9000	3.9000	3.9000	-7.143%	41	278	-29.744%
2026-03-24	4.2000	4.2000	4.2000	4.2000	+3.704%	11	240	-34.762%
2026-03-18	4.0500	4.0500	4.0500	4.0500	-7.323%	2	240	-32.346%
2026-03-17	4.3700	4.3700	4.3700	4.3700	+9.250%	1	241	-37.300%
2026-03-12	3.9500	4.0500	3.9500	4.0000	+5.263%	6	240	-31.500%
2026-03-10	3.6000	3.8000	3.6000	3.8000	-13.636%	22	235	-27.895%
2026-03-09	4.4000	4.4000	4.4000	4.4000	-8.903%	1	236	-37.727%
2026-03-05	4.7000	4.8300	4.7000	4.8300	+2.766%	7	235	-43.271%
2026-03-02	4.7000	4.7000	4.7000	4.7000	+1.512%	1	234	-41.702%
2026-02-27	4.6300	4.6300	4.6300	4.6300	-0.644%	2	234	-40.821%
2026-02-19	4.7000	4.7000	4.6600	4.6600	+12.289%	150	234	-41.202%
2026-02-18	4.1500	4.1500	4.1500	4.1500	+1.220%	7	84	-33.976%
2026-02-17	3.9600	4.1000	3.9600	4.1000	+13.889%	22	77	-33.171%
2026-02-13	3.9600	4.1600	3.5000	3.6000	-30.769%	68	80	-23.889%
2026-02-11	5.2000	5.2000	5.2000	5.2000	-1.887%	1	80	-47.308%
2026-02-09	5.3000	5.3000	5.3000	5.3000	+2.913%	53	79	-48.302%
2026-02-06	5.1500	5.1500	5.1500	5.1500	-9.331%	1	79	-46.796%
2026-02-05	5.6800	5.6800	5.6800	5.6800	+10.938%	2	79	-51.761%
2026-02-02	5.1200	5.1200	5.1200	5.1200	+7.563%	2	81	-46.484%
2026-01-29	4.7600	4.7600	4.7600	4.7600	-0.210%	1	79	-42.437%
2026-01-27	4.4000	4.7700	4.4000	4.7700	+13.842%	56	79	-42.558%
2026-01-22	4.1900	4.1900	4.1900	4.1900	-3.456%	1	28	-34.606%
2026-01-21	4.4100	4.4100	4.3300	4.3400	+4.831%	54	28	-36.866%
2026-01-15	4.0300	4.2000	4.0000	4.1400	+0.976%	128	33	-33.816%
2026-01-14	4.0900	4.1000	4.0900	4.1000	+20.588%	3	16	-33.171%
2026-01-13	3.4000	3.4000	3.4000	3.4000	+1.190%	1	16	-19.412%
2026-01-12	3.5000	3.5000	3.3000	3.3600	+3.385%	59	16	-18.452%
2026-01-09	3.2500	3.2500	3.2500	3.2500	-4.412%	2	11	-15.692%
2026-01-07	3.4000	3.4000	3.4000	3.4000	-2.299%	1	10	-19.412%
2026-01-02	3.4000	3.7000	3.0500	3.4800	+5.775%	64	9	-21.264%
2025-12-30	3.2900	3.2900	3.2900	3.2900	0.000%	2	2	-16.717%