Dark

RIVN20260918P20
RIVN Sep 18 2026 20.00 Put (RIVN260918P00020000)
option OPRA

EOD

Jul 23, 2026

3.95+13.506%(+0.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.9500	3.9500	3.9500	3.9500	+13.506%	2	2,479	0.000%
2026-07-21	3.4800	3.4800	3.4800	3.4800	-3.333%	5	2,477	+13.506%
2026-07-20	3.3500	3.6500	3.3500	3.6000	-11.111%	98	2,482	+9.722%
2026-07-16	4.0000	4.1500	4.0000	4.0500	+15.057%	9	2,534	-2.469%
2026-07-15	3.2200	3.5200	2.9200	3.5200	-4.865%	84	2,537	+12.216%
2026-07-14	3.7000	3.7000	3.7000	3.7000	+1.648%	1	2,533	+6.757%
2026-07-13	3.6400	3.6400	3.6400	3.6400	+4.000%	9	2,534	+8.516%
2026-07-10	3.0500	3.5000	3.0500	3.5000	-1.408%	19	2,534	+12.857%
2026-07-09	4.1000	4.1000	3.5500	3.5500	-14.458%	29	2,525	+11.268%
2026-07-08	5.0000	5.0500	4.1500	4.1500	-4.598%	1,048	2,533	-4.819%
2026-07-07	3.7500	4.3500	3.6000	4.3500	+73.307%	84	2,161	-9.195%
2026-07-06	3.5000	3.5000	2.5100	2.5100	-24.169%	2,027	2,218	+57.371%
2026-07-02	3.3400	3.3400	2.8400	3.3100	-14.910%	130	692	+19.335%
2026-06-30	4.0500	4.0500	3.8900	3.8900	-34.622%	15	692	+1.542%
2026-06-25	5.9500	5.9500	5.9500	5.9500	+10.801%	2	692	-33.613%
2026-06-22	5.3700	5.3700	5.3700	5.3700	+15.236%	5	692	-26.443%
2026-06-18	4.7600	4.7600	4.6600	4.6600	+7.126%	6	692	-15.236%
2026-06-17	4.4100	4.4100	4.3500	4.3500	-5.640%	3	692	-9.195%
2026-06-16	4.6100	4.6100	4.6100	4.6100	+1.991%	1	692	-14.317%
2026-06-15	4.5200	4.5200	4.5200	4.5200	-12.741%	10	681	-12.611%
2026-06-12	5.1300	5.1800	5.1300	5.1800	-4.604%	20	681	-23.745%
2026-06-11	6.0500	6.0500	5.4300	5.4300	-6.379%	6	681	-27.256%
2026-06-10	5.8000	5.8000	5.8000	5.8000	+12.840%	1	676	-31.897%
2026-06-09	4.9000	5.4700	4.9000	5.1400	+19.814%	41	677	-23.152%
2026-06-08	4.1600	4.3400	4.1600	4.2900	-11.364%	159	667	-7.925%
2026-06-05	4.7000	4.8400	4.7000	4.8400	+27.368%	34	700	-18.388%
2026-06-04	3.8500	3.8500	3.8000	3.8000	-2.564%	14	699	+3.947%
2026-06-03	4.2500	4.2500	3.8600	3.9000	-10.959%	35	694	+1.282%
2026-06-02	4.3000	4.3800	4.3000	4.3800	-4.783%	16	667	-9.817%
2026-06-01	4.6000	4.6000	4.6000	4.6000	-16.968%	5	662	-14.130%
2026-05-29	5.5000	5.5400	5.5000	5.5400	-7.667%	2	657	-28.700%
2026-05-28	6.0000	6.0000	6.0000	6.0000	-8.815%	2	656	-34.167%
2026-05-21	6.5800	6.5800	6.5800	6.5800	-4.638%	2	658	-39.970%
2026-05-20	7.3500	7.3500	6.9000	6.9000	-6.122%	4	658	-42.754%
2026-05-19	7.3500	7.3500	7.3500	7.3500	+4.255%	17	644	-46.259%
2026-05-18	7.0500	7.0500	7.0500	7.0500	+6.818%	15	644	-43.972%
2026-05-15	6.6000	6.6000	6.6000	6.6000	+12.245%	5	644	-40.152%
2026-05-14	5.9000	5.9000	5.8800	5.8800	-8.837%	15	644	-32.823%
2026-05-12	6.4500	6.4500	6.4500	6.4500	+2.544%	5	629	-38.760%
2026-05-11	6.3000	6.3000	6.2900	6.2900	0.000%	12	629	-37.202%
2026-05-08	6.3000	6.4400	6.2900	6.2900	+4.833%	49	626	-37.202%
2026-05-06	6.0000	6.0000	6.0000	6.0000	+1.695%	15	607	-34.167%
2026-05-05	5.9000	5.9000	5.9000	5.9000	-1.503%	6	602	-33.051%
2026-05-04	6.0000	6.0300	5.9900	5.9900	+8.909%	96	600	-34.057%
2026-05-01	5.5000	5.5000	5.5000	5.5000	+16.279%	10	610	-28.182%
2026-04-30	4.7800	4.7800	4.7300	4.7300	-8.155%	25	610	-16.490%
2026-04-29	5.2000	5.2000	5.1500	5.1500	+0.980%	5	602	-23.301%
2026-04-28	5.1000	5.1000	5.1000	5.1000	+6.918%	30	602	-22.549%
2026-04-27	4.8200	4.8200	4.6800	4.7700	+3.696%	27	632	-17.191%
2026-04-24	4.6000	4.6000	4.6000	4.6000	+4.545%	1	616	-14.130%
2026-04-22	4.4500	4.4500	4.4000	4.4000	+0.917%	2	615	-10.227%
2026-04-21	4.3600	4.3600	4.3600	4.3600	-9.356%	1	612	-9.404%
2026-04-16	4.8100	4.8100	4.8100	4.8100	-6.602%	6	612	-17.879%
2026-04-15	5.1500	5.1500	5.1500	5.1500	-1.905%	20	618	-23.301%
2026-04-13	5.2500	5.2500	5.2500	5.2500	-10.103%	24	618	-24.762%
2026-04-08	5.8400	5.8400	5.8400	5.8400	+4.286%	5	634	-32.363%
2026-04-01	5.6000	5.6000	5.6000	5.6000	-13.846%	1	631	-29.464%
2026-03-31	6.5000	6.5000	6.5000	6.5000	+5.691%	1	631	-39.231%
2026-03-30	6.1500	6.1500	6.1500	6.1500	-1.125%	30	630	-35.772%
2026-03-27	6.2200	6.2200	6.2200	6.2200	+10.676%	1	600	-36.495%
2026-03-24	5.6200	5.6200	5.6200	5.6200	-8.618%	9	600	-29.715%
2026-03-20	6.1500	6.1500	6.1500	6.1500	+12.844%	5	600	-35.772%
2026-03-17	5.4500	5.4500	5.4500	5.4500	-10.656%	1	600	-27.523%
2026-03-06	6.1000	6.1000	6.1000	6.1000	-3.937%	8	601	-35.246%
2026-03-05	6.3500	6.3500	6.3500	6.3500	+1.600%	4	609	-37.795%
2026-03-04	6.2500	6.2500	6.2500	6.2500	+3.306%	4	609	-36.800%
2026-03-03	6.0500	6.0500	6.0500	6.0500	+3.419%	4	609	-34.711%
2026-02-26	5.8500	5.8500	5.8500	5.8500	-6.400%	2	609	-32.479%
2026-02-23	6.2500	6.2500	6.2500	6.2500	+0.806%	1	607	-36.800%
2026-02-20	6.2000	6.2000	6.2000	6.2000	+9.347%	1	607	-36.290%
2026-02-18	5.6700	5.6700	5.6700	5.6700	+6.981%	1	607	-30.335%
2026-02-17	5.3000	5.3000	5.3000	5.3000	+11.579%	10	608	-25.472%
2026-02-13	4.5300	4.7500	4.5300	4.7500	-32.624%	15	618	-16.842%
2026-02-12	7.0500	7.0500	7.0500	7.0500	+9.472%	26	618	-43.972%
2026-02-10	6.4400	6.4400	6.4400	6.4400	-4.874%	2	624	-38.665%
2026-02-04	6.7700	6.7700	6.7700	6.7700	+0.894%	3	626	-41.654%
2026-02-02	6.7100	6.7100	6.7100	6.7100	+8.226%	1	626	-41.133%
2026-01-28	6.2000	6.2000	6.2000	6.2000	-0.482%	1	626	-36.290%
2026-01-27	6.1700	6.2300	6.1700	6.2300	+3.833%	5	626	-36.597%
2026-01-26	6.0000	6.0000	6.0000	6.0000	+3.448%	1	626	-34.167%
2026-01-20	5.8000	5.8700	5.8000	5.8000	+6.422%	4	627	-31.897%
2026-01-16	5.3700	5.4500	5.3700	5.4500	+0.926%	5	627	-27.523%
2026-01-15	5.3000	5.4000	5.3000	5.4000	0.000%	37	627	-26.852%
2026-01-14	5.4000	5.4000	5.4000	5.4000	+19.205%	60	663	-26.852%
2026-01-12	4.5400	4.5400	4.5000	4.5300	+5.841%	51	603	-12.804%
2026-01-09	4.2800	4.2800	4.2800	4.2800	+4.390%	1	606	-7.710%
2026-01-08	4.1000	4.1000	4.1000	4.1000	-4.206%	1	606	-3.659%
2026-01-07	4.4200	4.4200	4.2800	4.2800	-3.167%	23	605	-7.710%
2026-01-06	4.4200	4.4200	4.4200	4.4200	-0.897%	1	602	-10.633%
2026-01-05	4.4700	4.4700	4.4500	4.4600	-4.497%	106	496	-11.435%
2026-01-02	4.5200	4.7300	4.2200	4.6700	+6.136%	64	496	-15.418%
2025-12-31	4.7000	4.7000	4.4000	4.4000	-2.222%	3	489	-10.227%
2025-12-30	4.4000	4.5000	4.4000	4.5000	+9.756%	20	489	-12.222%
2025-12-29	4.2000	4.2000	4.1000	4.1000	-0.243%	20	494	-3.659%
2025-12-26	4.1100	4.1100	4.1100	4.1100	+2.750%	10	495	-3.893%
2025-12-24	4.0000	4.0000	4.0000	4.0000	+0.251%	1	488	-1.250%
2025-12-23	3.9900	3.9900	3.9900	3.9900	-9.729%	50	488	-1.003%
2025-12-22	4.4200	4.4200	4.4200	4.4200	+6.506%	3	486	-10.633%
2025-12-19	4.1500	4.1500	4.1500	4.1500	-8.791%	1	486	-4.819%
2025-12-18	4.9000	4.9000	4.5500	4.5500	-11.306%	58	486	-13.187%
2025-12-16	5.1300	5.1300	5.1300	5.1300	+8.000%	6	465	-23.002%
2025-12-15	4.7500	4.7500	4.7500	4.7500	-7.407%	50	465	-16.842%
2025-12-12	5.0000	5.1300	4.7400	5.1300	-14.500%	62	423	-23.002%
2025-12-11	6.0000	6.0000	6.0000	6.0000	+15.385%	2	391	-34.167%
2025-12-10	5.4000	5.4000	5.1500	5.2000	-3.704%	39	391	-24.038%
2025-12-09	5.4000	5.4000	5.4000	5.4000	+5.882%	1	359	-26.852%
2025-12-05	5.1000	5.1000	5.1000	5.1000	-7.609%	2	359	-22.549%
2025-12-04	5.5200	5.5200	5.5200	5.5200	-3.158%	1	361	-28.442%
2025-12-02	5.2900	5.7000	5.2900	5.7000	+2.518%	22	361	-30.702%
2025-12-01	5.4500	5.5600	5.4500	5.5600	-16.642%	2	347	-28.957%
2025-11-25	6.6700	6.6700	6.6700	6.6700	-2.199%	1	346	-40.780%
2025-11-24	6.8200	6.8200	6.8200	6.8200	-5.931%	2	346	-42.082%
2025-11-21	7.2500	7.2500	7.2500	7.2500	+6.618%	48	344	-45.517%
2025-11-18	6.8000	6.8000	6.8000	6.8000	+0.443%	7	341	-41.912%
2025-11-17	6.7700	6.7700	6.7700	6.7700	+6.113%	2	345	-41.654%
2025-11-14	6.3800	6.3800	6.3800	6.3800	+8.136%	1	345	-38.088%
2025-11-13	5.8500	5.9000	5.8500	5.9000	+7.468%	36	345	-33.051%
2025-11-11	5.5500	5.5500	5.4900	5.4900	-5.345%	3	310	-28.051%
2025-11-10	5.8000	5.8000	5.8000	5.8000	-7.937%	10	308	-31.897%
2025-11-05	6.3000	6.3000	6.3000	6.3000	-17.105%	50	308	-37.302%
2025-10-07	7.6000	7.6000	7.6000	7.6000	-0.654%	1	258	-48.026%
2025-10-03	7.6500	7.6500	7.6500	7.6500	+17.692%	1	258	-48.366%
2025-09-29	6.5000	6.5000	6.5000	6.5000	+1.562%	1	259	-39.231%
2025-09-26	6.3500	6.4000	6.3500	6.4000	+3.226%	2	260	-38.281%
2025-09-25	6.2000	6.2000	6.2000	6.2000	-2.362%	25	258	-36.290%
2025-09-23	6.3500	6.3500	6.3500	6.3500	-11.806%	1	258	-37.795%
2025-09-16	7.2000	7.2000	7.2000	7.2000	-16.279%	1	257	-45.139%
2025-08-08	8.6000	8.6000	8.6000	8.6000	0.000%	25	256	-54.070%
2025-08-07	8.6000	8.6000	8.6000	8.6000	+24.638%	5	256	-54.070%
2025-05-28	6.9000	6.9000	6.9000	6.9000	+9.524%	1	256	-42.754%
2025-05-21	6.3000	6.3000	6.3000	6.3000	+0.800%	160	255	-37.302%
2025-05-20	6.4000	6.4000	6.2500	6.2500	0.000%	95	95	-36.800%