Dark

RIVN20261218P14
RIVN Dec 18 2026 14.00 Put (RIVN261218P00014000)
option OPRA

EOD

Oct 1, 2026

1.15+0.877%(+0.01)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1000	1.2600	1.1000	1.1500	+0.877%	61	9,877	0.000%
2026-09-30	1.0700	1.1400	1.0700	1.1400	+1.786%	4	9,831	+0.877%
2026-09-29	1.1600	1.1600	1.1000	1.1200	-5.085%	44	9,827	+2.679%
2026-09-28	1.0200	1.1900	1.0200	1.1800	+18.000%	32	9,797	-2.542%
2026-09-25	1.0300	1.0400	0.9700	1.0000	0.000%	5	9,772	+15.000%
2026-09-24	1.1200	1.1300	1.0000	1.0000	-10.714%	22	9,773	+15.000%
2026-09-23	1.1300	1.1900	1.1000	1.1200	+1.818%	172	9,761	+2.679%
2026-09-22	1.0400	1.1200	1.0400	1.1000	+7.843%	260	9,654	+4.545%
2026-09-21	1.1000	1.1000	1.0000	1.0200	-15.702%	67	9,454	+12.745%
2026-09-18	1.2300	1.2400	1.1600	1.2100	+21.000%	57	9,447	-4.959%
2026-09-17	0.9900	1.0500	0.9600	1.0000	-16.667%	418	9,427	+15.000%
2026-09-16	1.2000	1.3400	1.0100	1.2000	+11.111%	1,131	9,567	-4.167%
2026-09-15	1.1800	1.1800	1.0600	1.0800	+0.935%	77	8,930	+6.481%
2026-09-14	1.0000	1.0900	1.0000	1.0700	+7.000%	25	8,897	+7.477%
2026-09-11	0.9400	1.0100	0.9200	1.0000	-4.762%	153	8,895	+15.000%
2026-09-10	1.1200	1.1200	1.0000	1.0500	-4.545%	325	8,883	+9.524%
2026-09-09	1.0300	1.1000	1.0100	1.1000	+10.000%	95	8,898	+4.545%
2026-09-08	1.1200	1.1200	1.0000	1.0000	-9.910%	30	8,888	+15.000%
2026-09-04	1.1400	1.1400	1.1000	1.1100	+3.738%	35	8,847	+3.604%
2026-09-03	1.1100	1.1100	1.0700	1.0700	-7.759%	89	8,847	+7.477%
2026-09-02	1.1600	1.2100	1.1600	1.1600	-1.695%	36	8,894	-0.862%
2026-09-01	1.1600	1.2500	1.1600	1.1800	+9.259%	1,056	8,863	-2.542%
2026-08-31	1.0700	1.1000	1.0100	1.0800	-1.818%	58	8,558	+6.481%
2026-08-28	1.1600	1.2000	1.0800	1.1000	+14.583%	554	8,522	+4.545%
2026-08-27	1.0000	1.0000	0.9600	0.9600	-11.927%	859	8,093	+19.792%
2026-08-26	1.0500	1.1900	1.0500	1.0900	+10.101%	25	7,305	+5.505%
2026-08-25	1.0200	1.0400	0.9300	0.9900	-1.980%	44	7,285	+16.162%
2026-08-24	0.9800	1.0100	0.9800	1.0100	-2.885%	192	7,279	+13.861%
2026-08-21	1.0000	1.0700	0.9800	1.0400	-13.333%	435	7,210	+10.577%
2026-08-20	1.3000	1.3100	1.1600	1.2000	-6.977%	79	7,224	-4.167%
2026-08-19	1.3500	1.3600	1.2900	1.2900	-18.354%	8	7,215	-10.853%
2026-08-18	1.6300	1.7000	1.5700	1.5800	+1.935%	150	7,209	-27.215%
2026-08-17	1.4700	1.5700	1.4700	1.5500	+12.319%	132	7,263	-25.806%
2026-08-14	1.3400	1.3800	1.2900	1.3800	+6.977%	33	7,211	-16.667%
2026-08-13	1.2800	1.2900	1.2600	1.2900	0.000%	13	7,190	-10.853%
2026-08-12	1.2700	1.3000	1.2500	1.2900	+10.256%	31	7,177	-10.853%
2026-08-11	1.2200	1.2300	1.1700	1.1700	-7.874%	3,005	7,165	-1.709%
2026-08-10	1.2700	1.2700	1.2700	1.2700	-3.788%	1	4,165	-9.449%
2026-08-07	1.3900	1.3900	1.3000	1.3200	-14.286%	71	4,165	-12.879%
2026-08-06	1.4700	1.5400	1.4200	1.5400	-0.645%	6	4,115	-25.325%
2026-08-05	1.6000	1.6600	1.5500	1.5500	+2.649%	682	4,119	-25.806%
2026-08-04	1.5100	1.5500	1.4700	1.5100	-6.211%	35	4,110	-23.841%
2026-08-03	1.6100	1.6900	1.5600	1.6100	-8.523%	114	4,109	-28.571%
2026-07-31	1.6600	1.7600	1.6200	1.7600	+15.033%	192	4,109	-34.659%
2026-07-30	1.5800	1.6500	1.5300	1.5300	-6.135%	138	4,018	-24.837%
2026-07-29	1.5400	1.6600	1.4000	1.6300	-3.550%	190	3,901	-29.448%
2026-07-28	1.6900	1.6900	1.6900	1.6900	+11.921%	3	3,901	-31.953%
2026-07-27	1.4900	1.5500	1.4900	1.5100	-16.575%	111	3,901	-23.841%
2026-07-24	1.6100	1.8100	1.6100	1.8100	+10.366%	9	3,900	-36.464%
2026-07-23	1.5900	1.6400	1.5700	1.6400	+10.067%	6	3,903	-29.878%
2026-07-22	1.4100	1.4900	1.4100	1.4900	+9.559%	24	3,898	-22.819%
2026-07-21	1.3600	1.3600	1.3600	1.3600	-6.207%	4	3,914	-15.441%
2026-07-20	1.4500	1.4500	1.4500	1.4500	-5.229%	1	3,910	-20.690%
2026-07-17	1.5900	1.5900	1.5000	1.5300	-3.165%	16	3,911	-24.837%
2026-07-16	1.4800	1.5900	1.4800	1.5800	+13.669%	8	3,905	-27.215%
2026-07-15	1.3100	1.4100	1.3100	1.3900	-14.724%	47	3,906	-17.266%
2026-07-14	1.6300	1.6300	1.6300	1.6300	+3.822%	4	3,887	-29.448%
2026-07-13	1.5300	1.5800	1.5300	1.5700	+19.847%	8	3,887	-26.752%
2026-07-10	1.3100	1.3100	1.3100	1.3100	-6.429%	1	3,882	-12.214%
2026-07-09	1.4400	1.4400	1.4000	1.4000	-22.222%	18	3,881	-17.857%
2026-07-08	2.0000	2.0000	1.7700	1.8000	0.000%	277	3,873	-36.111%
2026-07-07	1.5000	1.8000	1.3100	1.8000	+48.760%	324	3,766	-36.111%
2026-07-06	1.4700	1.4700	1.1900	1.2100	-8.333%	86	3,540	-4.959%
2026-07-02	1.3300	1.4200	1.1500	1.3200	-13.158%	84	3,504	-12.879%
2026-07-01	1.6400	1.6400	1.4300	1.5200	-3.797%	184	3,504	-24.342%
2026-06-30	1.5200	1.7000	1.5200	1.5800	-9.714%	30	3,480	-27.215%
2026-06-29	1.9500	1.9600	1.7500	1.7500	-15.865%	7	3,455	-34.286%
2026-06-26	2.1800	2.1800	2.0500	2.0800	-13.693%	12	3,459	-44.712%
2026-06-25	2.4100	2.4100	2.4100	2.4100	-0.413%	1	3,466	-52.282%
2026-06-24	2.3000	2.4200	2.2300	2.4200	+5.677%	53	3,465	-52.479%
2026-06-23	2.2100	2.2900	2.2100	2.2900	+2.232%	22	3,486	-49.782%
2026-06-22	2.0000	2.2500	1.9900	2.2400	+14.286%	60	3,466	-48.661%
2026-06-18	1.9600	1.9600	1.9600	1.9600	+4.255%	133	3,404	-41.327%
2026-06-17	1.9500	1.9500	1.8800	1.8800	-6.931%	31	3,404	-38.830%
2026-06-16	2.0200	2.0400	1.9300	2.0200	+8.021%	4	3,404	-43.069%
2026-06-15	1.8500	1.8900	1.8400	1.8700	-12.617%	23	3,402	-38.503%
2026-06-12	2.1000	2.1400	2.1000	2.1400	-6.550%	11	3,402	-46.262%
2026-06-11	2.3100	2.3300	2.2800	2.2900	-1.293%	14	3,402	-49.782%
2026-06-10	2.2400	2.3200	2.2200	2.3200	+4.977%	67	3,398	-50.431%
2026-06-09	2.0500	2.2500	2.0500	2.2100	+18.182%	11	3,352	-47.964%
2026-06-08	1.7900	1.8700	1.7900	1.8700	-7.882%	24	3,344	-38.503%
2026-06-05	1.9500	2.0500	1.9500	2.0300	+17.341%	37	3,360	-43.350%
2026-06-04	1.7000	1.7300	1.6400	1.7300	+1.170%	55	3,348	-33.526%
2026-06-03	1.7300	1.8000	1.6800	1.7100	-7.568%	36	3,348	-32.749%
2026-06-02	1.8100	1.9000	1.8000	1.8500	-7.035%	32	3,326	-37.838%
2026-06-01	1.9700	2.0000	1.9200	1.9900	-2.927%	46	3,353	-42.211%
2026-05-29	2.2200	2.2200	2.0000	2.0500	-11.255%	22	3,340	-43.902%
2026-05-28	2.3100	2.3300	2.3100	2.3100	-1.282%	55	3,332	-50.216%
2026-05-27	2.3900	2.3900	2.3400	2.3400	-2.905%	3,001	3,313	-50.855%
2026-05-26	2.4100	2.4100	2.4100	2.4100	-8.712%	1	312	-52.282%
2026-05-22	2.6000	2.6400	2.6000	2.6400	-13.443%	6	311	-56.439%
2026-05-19	3.1500	3.1500	3.0500	3.0500	+4.811%	3	307	-62.295%
2026-05-18	2.9800	2.9800	2.9000	2.9100	+5.435%	12	305	-60.481%
2026-05-15	2.7000	2.7600	2.7000	2.7600	+7.393%	11	305	-58.333%
2026-05-13	2.5700	2.5700	2.5700	2.5700	-3.019%	1	297	-55.253%
2026-05-12	2.5500	2.6500	2.5500	2.6500	+5.578%	20	296	-56.604%
2026-05-11	2.6000	2.6000	2.5100	2.5100	-0.791%	25	296	-54.183%
2026-05-08	2.5000	2.6000	2.5000	2.5300	+2.016%	23	267	-54.545%
2026-05-07	2.3900	2.4800	2.3900	2.4800	+11.211%	5	253	-53.629%
2026-05-06	2.3300	2.3700	2.2300	2.2300	-1.762%	3	248	-48.430%
2026-05-05	2.3400	2.3900	2.2700	2.2700	-5.417%	5	247	-49.339%
2026-05-04	2.4200	2.4600	2.4000	2.4000	+9.091%	11	248	-52.083%
2026-05-01	2.0300	2.2600	2.0300	2.2000	+8.374%	161	123	-47.727%
2026-04-30	2.0300	2.0300	2.0300	2.0300	-2.871%	2	123	-43.350%
2026-04-29	2.1700	2.1700	2.0900	2.0900	-1.415%	6	123	-44.976%
2026-04-28	2.0400	2.1200	2.0400	2.1200	+9.278%	3	117	-45.755%
2026-04-27	1.9300	2.0400	1.9300	1.9400	-5.366%	18	115	-40.722%
2026-04-24	2.0100	2.0500	2.0000	2.0500	+4.592%	49	103	-43.902%
2026-04-21	1.9600	1.9600	1.9600	1.9600	0.000%	62	0	-41.327%