Dark

RIVN20261218P11
RIVN Dec 18 2026 11.00 Put (RIVN261218P00011000)
option OPRA

EOD

Sep 30, 2026

0.26000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2600	0.2600	0.2600	0.2600	0.000%	1	3,394	0.000%
2026-09-29	0.2600	0.2600	0.2600	0.2600	+13.043%	50	3,393	0.000%
2026-09-28	0.2400	0.2400	0.2300	0.2300	+4.545%	51	3,443	+13.043%
2026-09-25	0.2200	0.2200	0.2200	0.2200	-4.348%	25	3,404	+18.182%
2026-09-24	0.2700	0.2700	0.2300	0.2300	-8.000%	28	3,404	+13.043%
2026-09-23	0.3000	0.3000	0.2500	0.2500	0.000%	3	3,427	+4.000%
2026-09-22	0.2800	0.2800	0.2500	0.2500	-3.846%	24	3,426	+4.000%
2026-09-21	0.2800	0.2800	0.2400	0.2600	-10.345%	14	3,413	0.000%
2026-09-18	0.3000	0.3000	0.2900	0.2900	-9.375%	2	3,424	-10.345%
2026-09-16	0.3200	0.3300	0.3200	0.3200	+23.077%	8	3,422	-18.750%
2026-09-14	0.2600	0.2600	0.2600	0.2600	-3.704%	10	3,424	0.000%
2026-09-11	0.2700	0.2900	0.2400	0.2700	-6.897%	8	3,414	-3.704%
2026-09-10	0.3500	0.3500	0.2900	0.2900	-6.452%	21	3,420	-10.345%
2026-09-09	0.2900	0.3100	0.2900	0.3100	+6.897%	8	3,427	-16.129%
2026-09-08	0.3000	0.3300	0.2700	0.2900	-6.452%	254	3,427	-10.345%
2026-09-04	0.3000	0.3400	0.2800	0.3100	+3.333%	253	3,450	-16.129%
2026-09-03	0.2900	0.3300	0.2900	0.3000	-6.250%	50	3,450	-13.333%
2026-09-02	0.3100	0.3600	0.3100	0.3200	-5.882%	500	3,438	-18.750%
2026-09-01	0.3400	0.3400	0.3400	0.3400	+13.333%	10	3,133	-23.529%
2026-08-28	0.3300	0.3500	0.3000	0.3000	-11.765%	2,022	3,128	-13.333%
2026-08-26	0.3300	0.3400	0.3300	0.3400	+9.677%	6	1,161	-23.529%
2026-08-25	0.3000	0.3200	0.3000	0.3100	+3.333%	4	1,158	-16.129%
2026-08-24	0.3000	0.3500	0.3000	0.3000	-3.226%	16	1,161	-13.333%
2026-08-21	0.3300	0.3300	0.2800	0.3100	-16.216%	262	1,165	-16.129%
2026-08-20	0.3700	0.4000	0.3600	0.3700	-11.905%	26	1,217	-29.730%
2026-08-19	0.4400	0.4600	0.3800	0.4200	-19.231%	458	1,206	-38.095%
2026-08-18	0.5500	0.5500	0.4800	0.5200	+4.000%	35	1,215	-50.000%
2026-08-17	0.4800	0.5100	0.4000	0.5000	+13.636%	231	1,212	-48.000%
2026-08-14	0.4300	0.4500	0.3800	0.4400	+2.326%	369	1,168	-40.909%
2026-08-13	0.4000	0.4400	0.3800	0.4300	+2.381%	149	1,092	-39.535%
2026-08-12	0.3600	0.4200	0.3500	0.4200	+10.526%	124	1,093	-38.095%
2026-08-11	0.4000	0.4000	0.3800	0.3800	-13.636%	8	1,100	-31.579%
2026-08-10	0.4600	0.4600	0.4400	0.4400	0.000%	2	1,097	-40.909%
2026-08-07	0.4900	0.4900	0.4200	0.4400	-16.981%	29	1,097	-40.909%
2026-08-06	0.5300	0.5300	0.5300	0.5300	-1.852%	3	1,089	-50.943%
2026-08-05	0.5600	0.5900	0.5200	0.5400	-1.818%	173	1,088	-51.852%
2026-08-04	0.5700	0.5800	0.5500	0.5500	-15.385%	22	1,110	-52.727%
2026-07-31	0.6800	0.7100	0.6500	0.6500	-1.515%	114	1,102	-60.000%
2026-07-30	0.7000	0.7000	0.6100	0.6600	-12.000%	232	995	-60.606%
2026-07-29	0.6500	0.7500	0.6500	0.7500	+19.048%	2	974	-65.333%
2026-07-28	0.6300	0.6300	0.6300	0.6300	+3.279%	30	973	-58.730%
2026-07-27	0.6200	0.6200	0.6100	0.6100	-20.779%	55	943	-57.377%
2026-07-24	0.7200	0.7700	0.7000	0.7700	+22.222%	47	898	-66.234%
2026-07-23	0.6300	0.6300	0.6300	0.6300	+14.545%	3	864	-58.730%
2026-07-22	0.5300	0.5500	0.5300	0.5500	-3.509%	2	864	-52.727%
2026-07-20	0.5700	0.5700	0.5700	0.5700	+1.786%	1	863	-54.386%
2026-07-15	0.5500	0.5600	0.5500	0.5600	-13.846%	65	862	-53.571%
2026-07-14	0.6500	0.6500	0.6500	0.6500	0.000%	1	873	-60.000%
2026-07-13	0.6500	0.6500	0.6500	0.6500	+12.069%	3	872	-60.000%
2026-07-09	0.7200	0.7200	0.5800	0.5800	-31.765%	60	875	-55.172%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+13.333%	1	855	-69.412%
2026-07-07	0.7000	0.7500	0.6600	0.7500	+41.509%	32	854	-65.333%
2026-07-06	0.5800	0.5800	0.5000	0.5300	-18.462%	86	848	-50.943%
2026-07-02	0.6500	0.6500	0.5500	0.6500	-2.985%	38	865	-60.000%
2026-06-30	0.7300	0.7500	0.6700	0.6700	-15.190%	7	865	-61.194%
2026-06-29	0.8800	0.8800	0.7900	0.7900	-21.782%	16	860	-67.089%
2026-06-26	0.9400	1.0100	0.9200	1.0100	-7.339%	7	860	-74.257%
2026-06-25	1.1000	1.1000	1.0900	1.0900	-0.909%	13	860	-76.147%
2026-06-24	1.0600	1.1000	1.0400	1.1000	+2.804%	28	847	-76.364%
2026-06-23	1.0000	1.0900	1.0000	1.0700	+7.000%	7	821	-75.701%
2026-06-22	0.9300	1.0000	0.9300	1.0000	+13.636%	39	817	-74.000%
2026-06-17	0.8700	0.8800	0.8700	0.8800	+3.529%	2	696	-70.455%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-4.494%	50	696	-69.412%
2026-06-12	0.8800	1.0500	0.8800	0.8900	-15.238%	81	696	-70.787%
2026-06-11	1.0500	1.0900	1.0300	1.0500	-8.696%	24	696	-75.238%
2026-06-10	1.0400	1.1500	1.0300	1.1500	+10.577%	24	718	-77.391%
2026-06-09	1.0100	1.0500	0.9800	1.0400	+9.474%	21	722	-75.000%
2026-06-05	0.9500	0.9700	0.9500	0.9500	+17.284%	4	708	-72.632%
2026-06-04	0.7700	0.8100	0.7600	0.8100	+1.250%	23	708	-67.901%
2026-06-03	0.8000	0.8000	0.7600	0.8000	-2.439%	4	701	-67.500%
2026-06-02	0.8200	0.8200	0.8200	0.8200	-10.870%	10	703	-68.293%
2026-06-01	0.9500	0.9500	0.9200	0.9200	-1.075%	41	693	-71.739%
2026-05-29	0.9300	0.9300	0.9300	0.9300	-13.084%	4	654	-72.043%
2026-05-28	1.0700	1.0700	1.0700	1.0700	-3.604%	10	656	-75.701%
2026-05-27	1.1000	1.1100	1.1000	1.1100	-7.500%	6	656	-76.577%
2026-05-26	1.2000	1.2000	1.2000	1.2000	-7.692%	284	652	-78.333%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-7.143%	3	368	-80.000%
2026-05-21	1.4000	1.4000	1.4000	1.4000	+2.941%	1	371	-81.429%
2026-05-20	1.5000	1.5000	1.3600	1.3600	-9.333%	41	371	-80.882%
2026-05-19	1.3900	1.5100	1.3900	1.5000	+9.489%	55	314	-82.667%
2026-05-18	1.3800	1.3800	1.3500	1.3700	+7.874%	20	314	-81.022%
2026-05-15	1.2000	1.2800	1.2000	1.2700	+17.593%	15	314	-79.528%
2026-05-13	1.1100	1.1100	1.0800	1.0800	-9.244%	7	281	-75.926%
2026-05-12	1.2300	1.2600	1.1700	1.1900	+0.847%	28	275	-78.151%
2026-05-11	1.1400	1.2000	1.1400	1.1800	0.000%	6	275	-77.966%
2026-05-08	1.1200	1.2000	1.1200	1.1800	+5.357%	12	249	-77.966%
2026-05-07	1.1200	1.1200	1.0800	1.1200	+2.752%	154	237	-76.786%
2026-05-06	1.0900	1.0900	1.0900	1.0900	-2.679%	1	83	-76.147%
2026-05-04	1.1000	1.1600	1.1000	1.1200	+9.804%	12	82	-76.786%
2026-05-01	1.0600	1.0600	1.0200	1.0200	+8.511%	105	70	-74.510%
2026-04-30	1.0600	1.0600	0.9400	0.9400	-6.000%	18	70	-72.340%
2026-04-29	1.0100	1.0400	1.0000	1.0000	-1.961%	19	62	-74.000%
2026-04-24	1.0200	1.0200	1.0200	1.0200	+10.870%	20	43	-74.510%
2026-04-22	0.9000	0.9200	0.8800	0.9200	+3.371%	5	23	-71.739%
2026-04-20	0.8900	0.8900	0.8900	0.8900	-4.301%	1	18	-70.787%
2026-04-17	0.9400	0.9400	0.9300	0.9300	-5.102%	3	17	-72.043%
2026-04-16	1.0500	1.0500	0.9800	0.9800	0.000%	14	0	-73.469%