Dark

RIVN20260918P8
RIVN Sep 18 2026 8.00 Put (RIVN260918P00008000)
option OPRA

Inactive

Jul 15, 2026

0.0200-71.429%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0400	0.0400	0.0200	0.0200	-71.429%	2	13,436	0.000%
2026-07-14	0.0700	0.0700	0.0700	0.0700	+133.333%	1	13,437	-71.429%
2026-07-13	0.0300	0.0300	0.0300	0.0300	0.000%	5	13,437	-33.333%
2026-07-10	0.0300	0.0300	0.0300	0.0300	0.000%	38	13,442	-33.333%
2026-07-09	0.0300	0.0600	0.0300	0.0300	-66.667%	9	13,447	-33.333%
2026-07-08	0.0900	0.0900	0.0900	0.0900	+80.000%	25	13,456	-77.778%
2026-07-07	0.0600	0.0600	0.0400	0.0500	-54.545%	16	13,456	-60.000%
2026-07-06	0.1100	0.1100	0.1100	0.1100	+37.500%	2	13,458	-81.818%
2026-07-02	0.0500	0.0800	0.0500	0.0800	0.000%	18	13,464	-75.000%
2026-07-01	0.0800	0.0800	0.0800	0.0800	+33.333%	1	13,464	-75.000%
2026-06-30	0.2800	0.2800	0.0600	0.0600	-50.000%	44	13,464	-66.667%
2026-06-26	0.1500	0.1500	0.1200	0.1200	0.000%	11	13,505	-83.333%
2026-06-25	0.1200	0.1200	0.1200	0.1200	-7.692%	1	13,515	-83.333%
2026-06-24	0.1300	0.1300	0.1300	0.1300	-23.529%	1	13,514	-84.615%
2026-06-23	0.1400	0.1700	0.1400	0.1700	+88.889%	3	13,514	-88.235%
2026-06-22	0.1200	0.1400	0.0900	0.0900	-10.000%	4	13,514	-77.778%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-23.077%	3	13,513	-80.000%
2026-06-11	0.1300	0.1300	0.1300	0.1300	+8.333%	3	13,512	-84.615%
2026-06-09	0.1100	0.1200	0.1100	0.1200	0.000%	11	13,509	-83.333%
2026-06-05	0.1500	0.1500	0.1000	0.1200	+33.333%	6	13,499	-83.333%
2026-06-04	0.1000	0.1000	0.0900	0.0900	-10.000%	4	13,499	-77.778%
2026-06-03	0.1000	0.1000	0.1000	0.1000	-16.667%	1	13,500	-80.000%
2026-06-02	0.1200	0.1200	0.1100	0.1200	-7.692%	13	13,500	-83.333%
2026-06-01	0.1300	0.1300	0.1300	0.1300	-7.143%	1	13,510	-84.615%
2026-05-29	0.1500	0.2000	0.1400	0.1400	-17.647%	7	13,509	-85.714%
2026-05-28	0.1700	0.1700	0.1700	0.1700	+6.250%	1	13,512	-88.235%
2026-05-26	0.1900	0.1900	0.1600	0.1600	-27.273%	46	13,512	-87.500%
2026-05-21	0.2200	0.2200	0.2200	0.2200	-4.348%	5	13,512	-90.909%
2026-05-20	0.2300	0.2300	0.2300	0.2300	+4.545%	45	13,512	-91.304%
2026-05-19	0.2400	0.2400	0.2200	0.2200	+4.762%	46	13,506	-90.909%
2026-05-18	0.2200	0.2200	0.2000	0.2100	+5.000%	51	13,506	-90.476%
2026-05-15	0.1800	0.2100	0.1800	0.2000	+11.111%	42	13,506	-90.000%
2026-05-12	0.2000	0.2000	0.1800	0.1800	-5.263%	9	13,502	-88.889%
2026-05-07	0.1800	0.1900	0.1800	0.1900	+26.667%	6	13,503	-89.474%
2026-05-06	0.1600	0.1600	0.1500	0.1500	-16.667%	3	13,498	-86.667%
2026-05-04	0.1800	0.1800	0.1800	0.1800	-14.286%	1	13,499	-88.889%
2026-05-01	0.2200	0.2200	0.2100	0.2100	+16.667%	3	13,497	-90.476%
2026-04-30	0.1800	0.1800	0.1800	0.1800	-5.263%	2	13,497	-88.889%
2026-04-29	0.1900	0.1900	0.1700	0.1900	-5.000%	12	13,496	-89.474%
2026-04-28	0.2000	0.2000	0.2000	0.2000	-13.043%	1	13,486	-90.000%
2026-04-24	0.1900	0.2300	0.1900	0.2300	+15.000%	8	13,487	-91.304%
2026-04-23	0.1900	0.2000	0.1900	0.2000	-4.762%	3	13,494	-90.000%
2026-04-21	0.2400	0.2400	0.2100	0.2100	-19.231%	20	13,503	-90.476%
2026-04-20	0.2600	0.2600	0.2600	0.2600	+4.000%	1	13,503	-92.308%
2026-04-17	0.2200	0.2500	0.2000	0.2500	+25.000%	3	13,503	-92.000%
2026-04-16	0.2000	0.2000	0.2000	0.2000	-13.043%	2	13,504	-90.000%
2026-04-15	0.2300	0.2300	0.2300	0.2300	-20.690%	1	13,504	-91.304%
2026-04-09	0.2900	0.2900	0.2900	0.2900	-17.143%	50	13,504	-93.103%
2026-04-01	0.3300	0.3500	0.3300	0.3500	-7.895%	56	13,504	-94.286%
2026-03-31	0.3800	0.3800	0.3800	0.3800	-9.524%	2	13,504	-94.737%
2026-03-30	0.4200	0.4200	0.4200	0.4200	+23.529%	100	13,502	-95.238%
2026-03-26	0.3400	0.3400	0.3400	0.3400	0.000%	1	13,502	-94.118%
2026-03-24	0.3400	0.3400	0.3400	0.3400	-5.556%	2	13,502	-94.118%
2026-03-20	0.3600	0.3600	0.3600	0.3600	-2.703%	1	13,502	-94.444%
2026-03-13	0.3700	0.3700	0.3700	0.3700	+15.625%	10	13,501	-94.595%
2026-03-12	0.3200	0.3200	0.3200	0.3200	+6.667%	1	13,501	-93.750%
2026-03-11	0.3000	0.3000	0.3000	0.3000	-11.765%	1	13,500	-93.333%
2026-03-10	0.3500	0.3600	0.3300	0.3400	-19.048%	15	13,501	-94.118%
2026-03-06	0.4200	0.4200	0.4200	0.4200	+2.439%	1	13,490	-95.238%
2026-03-04	0.4100	0.4100	0.4100	0.4100	+5.128%	1	13,489	-95.122%
2026-03-02	0.3900	0.3900	0.3900	0.3900	0.000%	1	13,488	-94.872%
2026-02-25	0.3900	0.3900	0.3900	0.3900	0.000%	1	13,487	-94.872%
2026-02-19	0.3900	0.3900	0.3900	0.3900	-29.091%	10	13,487	-94.872%
2026-02-12	0.5500	0.5500	0.5500	0.5500	+5.769%	1	13,487	-96.364%
2026-02-11	0.5200	0.5200	0.5200	0.5200	+4.000%	2	13,486	-96.154%
2026-02-10	0.4500	0.5000	0.4500	0.5000	-1.961%	2	13,485	-96.000%
2026-02-09	0.5100	0.5100	0.5100	0.5100	-1.923%	2	13,484	-96.078%
2026-02-06	0.5200	0.5200	0.5200	0.5200	-1.887%	1	13,486	-96.154%
2026-02-05	0.5300	0.5300	0.5300	0.5300	+12.766%	7,000	13,486	-96.226%
2026-02-04	0.4800	0.4800	0.4700	0.4700	-6.000%	10	20,486	-95.745%
2026-02-03	0.5000	0.5000	0.5000	0.5000	+8.696%	2	20,486	-96.000%
2026-01-30	0.4600	0.4600	0.4600	0.4600	+4.545%	5	20,484	-95.652%
2026-01-28	0.4400	0.4400	0.4400	0.4400	-2.222%	35	20,479	-95.455%
2026-01-27	0.4300	0.4500	0.4300	0.4500	+4.651%	6	20,479	-95.556%
2026-01-23	0.4000	0.4300	0.4000	0.4300	+7.500%	20	20,477	-95.349%
2026-01-21	0.4000	0.4000	0.4000	0.4000	-6.977%	1	20,477	-95.000%
2026-01-16	0.4000	0.4300	0.4000	0.4300	-4.444%	4	20,475	-95.349%
2026-01-14	0.4000	0.4500	0.4000	0.4500	+15.385%	154	20,475	-95.556%
2026-01-06	0.3900	0.3900	0.3900	0.3900	0.000%	1	20,377	-94.872%
2025-12-30	0.3900	0.3900	0.3900	0.3900	+8.333%	1	20,377	-94.872%
2025-12-29	0.3600	0.3600	0.3600	0.3600	-16.279%	1	20,376	-94.444%
2025-12-26	0.3800	0.4300	0.3800	0.4300	-15.686%	11	20,376	-95.349%
2025-12-24	0.5100	0.5100	0.5100	0.5100	+30.769%	5	20,387	-96.078%
2025-12-23	0.3700	0.3900	0.2400	0.3900	0.000%	5,002	20,387	-94.872%
2025-12-22	0.3900	0.3900	0.3900	0.3900	-13.333%	1	23,886	-94.872%
2025-12-18	0.5000	0.5000	0.4500	0.4500	-16.667%	2	23,886	-95.556%
2025-12-16	0.5400	0.5400	0.5400	0.5400	+8.000%	5	23,885	-96.296%
2025-12-12	0.5000	0.5000	0.5000	0.5000	-16.667%	2	23,890	-96.000%
2025-12-11	0.6100	0.6400	0.6000	0.6000	+9.091%	12	23,890	-96.667%
2025-12-04	0.5500	0.5500	0.5500	0.5500	-3.509%	1	23,879	-96.364%
2025-12-01	0.5700	0.5700	0.5700	0.5700	-5.000%	20	23,880	-96.491%
2025-11-26	0.6000	0.6000	0.6000	0.6000	-11.765%	6	23,886	-96.667%
2025-11-20	0.6800	0.6800	0.6800	0.6800	-2.857%	1	23,886	-97.059%
2025-11-18	0.7200	0.8300	0.7000	0.7000	+4.478%	3	23,885	-97.143%
2025-11-14	0.6700	0.6900	0.6500	0.6700	+6.349%	6	23,885	-97.015%
2025-11-12	0.6300	0.6300	0.6300	0.6300	+8.621%	1	23,879	-96.825%
2025-11-11	0.6000	0.6000	0.5800	0.5800	0.000%	10,005	23,879	-96.552%
2025-11-10	0.5800	0.5800	0.5800	0.5800	-17.143%	22	25,066	-96.552%
2025-11-05	0.7600	0.7600	0.7000	0.7000	-17.647%	21	25,067	-97.143%
2025-10-31	0.8100	0.8500	0.8100	0.8500	+3.659%	30	25,068	-97.647%
2025-10-28	0.8200	0.8200	0.7000	0.8200	-3.529%	1,500	25,068	-97.561%
2025-10-23	0.8700	0.8700	0.8500	0.8500	0.000%	40	23,724	-97.647%
2025-10-09	0.8500	0.8500	0.8500	0.8500	-4.494%	5	23,764	-97.647%
2025-10-08	0.8600	0.8900	0.8600	0.8900	+7.229%	2	23,769	-97.753%
2025-10-07	0.8300	0.8300	0.8300	0.8300	0.000%	2	23,767	-97.590%
2025-10-06	0.8300	0.8300	0.8300	0.8300	0.000%	70	23,767	-97.590%
2025-10-03	0.8300	0.8300	0.8300	0.8300	-2.353%	12	23,787	-97.590%
2025-10-02	0.8000	0.8600	0.8000	0.8500	+23.188%	61	23,775	-97.647%
2025-09-29	0.6900	0.6900	0.6900	0.6900	+2.985%	5	23,716	-97.101%
2025-09-25	0.6700	0.6700	0.6700	0.6700	0.000%	10	23,711	-97.015%
2025-09-24	0.6700	0.6700	0.6700	0.6700	-8.219%	3	23,721	-97.015%
2025-09-19	0.7300	0.7300	0.7300	0.7300	+4.286%	5	23,720	-97.260%
2025-09-16	0.7800	0.7800	0.7000	0.7000	-10.256%	105	23,715	-97.143%
2025-09-12	0.7800	0.7800	0.7800	0.7800	+9.859%	1	23,710	-97.436%
2025-09-10	0.7500	0.7500	0.7100	0.7100	-4.054%	3	23,710	-97.183%
2025-09-09	0.7400	0.7400	0.7400	0.7400	-1.333%	3	23,709	-97.297%
2025-08-28	0.7500	0.7500	0.7500	0.7500	-6.250%	20	23,709	-97.333%
2025-08-22	0.8000	0.8000	0.8000	0.8000	-16.667%	1	23,689	-97.500%
2025-08-21	0.9600	0.9600	0.9600	0.9600	0.000%	1	23,688	-97.917%
2025-08-19	0.9200	0.9600	0.9200	0.9600	-4.000%	2	23,687	-97.917%
2025-08-12	1.0000	1.0000	1.0000	1.0000	+4.167%	4	23,685	-98.000%
2025-08-11	0.9400	0.9600	0.9400	0.9600	0.000%	75	23,689	-97.917%
2025-08-08	0.9600	0.9600	0.9600	0.9600	-4.000%	25	23,614	-97.917%
2025-08-06	1.0100	1.0100	1.0000	1.0000	+14.943%	40	23,589	-98.000%
2025-07-31	0.8700	0.8700	0.8700	0.8700	-9.375%	1	23,549	-97.701%
2025-07-15	0.9600	0.9600	0.9600	0.9600	-2.041%	20	23,549	-97.917%
2025-07-14	1.0000	1.0000	0.9600	0.9800	-6.667%	1,502	23,527	-97.959%
2025-07-07	1.0500	1.0500	1.0500	1.0500	+0.962%	2	22,031	-98.095%
2025-07-02	1.0000	1.0400	1.0000	1.0400	-0.952%	2	22,029	-98.077%
2025-06-20	1.1200	1.1200	1.0500	1.0500	-5.405%	8	22,027	-98.095%
2025-06-17	1.1100	1.1100	1.1100	1.1100	+11.000%	1	22,023	-98.198%
2025-06-16	1.0000	1.0000	1.0000	1.0000	-9.910%	2	22,022	-98.000%
2025-06-13	1.1100	1.1100	1.1100	1.1100	+4.717%	4	22,022	-98.198%
2025-06-12	1.0600	1.0600	1.0600	1.0600	-1.852%	2	22,020	-98.113%
2025-06-11	1.0600	1.0800	1.0600	1.0800	+3.846%	2	22,020	-98.148%
2025-06-10	1.0300	1.0400	1.0300	1.0400	+7.216%	2	22,018	-98.077%
2025-05-30	0.9700	0.9700	0.9700	0.9700	+4.301%	4	22,016	-97.938%
2025-05-29	0.9000	0.9300	0.9000	0.9300	+5.682%	4	22,016	-97.849%
2025-05-28	0.8800	0.8800	0.8800	0.8800	-7.368%	1	22,018	-97.727%
2025-05-27	0.9500	0.9500	0.9500	0.9500	+15.854%	1	22,019	-97.895%
2025-05-20	0.8200	0.8200	0.8200	0.8200	-12.766%	2	22,018	-97.561%
2025-05-15	0.9400	0.9400	0.9400	0.9400	-5.051%	6	22,016	-97.872%
2025-05-14	0.9900	0.9900	0.9900	0.9900	+5.319%	2	22,010	-97.980%
2025-05-13	0.9400	0.9400	0.9400	0.9400	-4.082%	1	22,011	-97.872%
2025-05-12	0.9900	0.9900	0.9600	0.9800	-8.411%	5	22,011	-97.959%
2025-05-09	1.1000	1.1000	1.0000	1.0700	-1.835%	14	22,007	-98.131%
2025-05-08	1.0900	1.0900	1.0800	1.0900	0.000%	22,002	22,002	-98.165%