Dark

RIVN20261218P16
RIVN Dec 18 2026 16.00 Put (RIVN261218P00016000)
option OPRA

EOD

Oct 1, 2026

2.32+2.655%(+0.06)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3900	2.4000	2.3200	2.3200	+2.655%	9	3,232	0.000%
2026-09-30	2.1200	2.2600	2.1200	2.2600	-2.165%	26	3,235	+2.655%
2026-09-28	2.1000	2.3100	2.1000	2.3100	+13.793%	68	3,227	+0.433%
2026-09-25	2.0800	2.0900	1.9600	2.0300	+1.500%	36	3,175	+14.286%
2026-09-24	2.1300	2.2100	2.0000	2.0000	-10.314%	7	3,163	+16.000%
2026-09-23	2.1700	2.2600	2.1700	2.2300	+2.294%	16	3,158	+4.036%
2026-09-22	2.1600	2.1900	2.1600	2.1800	+5.825%	44	3,158	+6.422%
2026-09-21	2.0700	2.1000	2.0100	2.0600	-11.966%	70	3,149	+12.621%
2026-09-18	2.1000	2.3500	2.1000	2.3400	+9.859%	74	3,120	-0.855%
2026-09-17	1.9200	2.1300	1.9100	2.1300	-11.250%	328	3,076	+8.920%
2026-09-16	2.3000	2.4400	2.3000	2.4000	+19.403%	25	2,855	-3.333%
2026-09-15	2.1400	2.1400	2.0000	2.0100	-0.985%	249	2,852	+15.423%
2026-09-14	2.0200	2.0300	1.9500	2.0300	+5.181%	69	2,745	+14.286%
2026-09-11	1.8000	1.9300	1.7000	1.9300	-1.026%	44	2,743	+20.207%
2026-09-10	2.1500	2.1500	1.9500	1.9500	-2.500%	1,562	2,743	+18.974%
2026-09-09	1.9700	2.0500	1.9200	2.0000	+2.564%	76	1,985	+16.000%
2026-09-08	2.0900	2.0900	1.9400	1.9500	-7.583%	37	1,978	+18.974%
2026-09-04	2.1400	2.1400	2.1100	2.1100	+5.500%	4	1,958	+9.953%
2026-09-03	2.0300	2.0500	2.0000	2.0000	-8.676%	7	1,958	+16.000%
2026-09-02	2.1700	2.1900	2.1700	2.1900	-0.455%	7	1,956	+5.936%
2026-09-01	2.3300	2.3300	2.1600	2.2000	+10.000%	124	1,954	+5.455%
2026-08-31	1.9600	2.0000	1.9300	2.0000	-6.977%	6	1,935	+16.000%
2026-08-28	2.1100	2.2000	2.0600	2.1500	+19.444%	61	1,935	+7.907%
2026-08-27	1.8100	1.8700	1.8000	1.8000	-15.094%	21	1,921	+28.889%
2026-08-26	1.8700	2.1600	1.8700	2.1200	+16.484%	369	1,918	+9.434%
2026-08-25	1.9000	1.9000	1.8000	1.8200	-2.674%	25	1,910	+27.473%
2026-08-24	1.8000	1.8700	1.7500	1.8700	+4.469%	95	1,917	+24.064%
2026-08-21	1.9600	1.9600	1.7900	1.7900	-19.369%	58	1,834	+29.609%
2026-08-20	2.2300	2.2300	2.1000	2.2200	-3.057%	164	1,804	+4.505%
2026-08-19	2.3500	2.4600	2.2900	2.2900	-15.809%	35	1,673	+1.310%
2026-08-18	2.8500	2.8500	2.6900	2.7200	+2.642%	206	1,657	-14.706%
2026-08-17	2.5900	2.7000	2.5900	2.6500	+10.417%	16	1,550	-12.453%
2026-08-14	2.3000	2.4000	2.3000	2.4000	+8.108%	120	1,560	-3.333%
2026-08-13	2.2100	2.2200	2.2100	2.2200	-1.333%	10	1,463	+4.505%
2026-08-12	2.1600	2.2500	2.1600	2.2500	+3.211%	22	1,463	+3.111%
2026-08-11	2.1200	2.1900	2.1200	2.1800	-2.679%	31	1,462	+6.422%
2026-08-10	2.2500	2.2700	2.2400	2.2400	-2.609%	26	1,441	+3.571%
2026-08-07	2.2900	2.3200	2.2900	2.3000	-10.853%	236	1,423	+0.870%
2026-08-06	2.7300	2.7300	2.3700	2.5800	-1.149%	625	1,249	-10.078%
2026-08-05	2.6500	2.6600	2.6000	2.6100	+4.400%	22	974	-11.111%
2026-08-04	2.5900	2.5900	2.4600	2.5000	-7.407%	8	970	-7.200%
2026-08-03	2.6900	2.7000	2.5500	2.7000	-2.878%	3	972	-14.074%
2026-07-31	2.8000	2.8000	2.7800	2.7800	+19.828%	11	971	-16.547%
2026-07-30	2.6000	2.6000	2.2700	2.3200	-6.073%	125	970	0.000%
2026-07-28	2.6200	2.6200	2.4700	2.4700	-10.182%	7	925	-6.073%
2026-07-24	2.5600	2.7500	2.5600	2.7500	+9.127%	9	923	-15.636%
2026-07-23	2.5300	2.5800	2.5200	2.5200	+10.044%	38	921	-7.937%
2026-07-22	2.1700	2.2900	2.1700	2.2900	+3.620%	16	915	+1.310%
2026-07-21	2.2400	2.2400	2.2000	2.2100	-7.917%	336	915	+4.977%
2026-07-20	2.1700	2.4000	2.1700	2.4000	-0.826%	6	765	-3.333%
2026-07-17	2.5900	2.5900	2.3200	2.4200	-5.469%	142	767	-4.132%
2026-07-16	2.4000	2.5600	2.3700	2.5600	+12.281%	11	740	-9.375%
2026-07-15	2.1000	2.2800	2.1000	2.2800	-4.603%	24	738	+1.754%
2026-07-14	2.3900	2.3900	2.3900	2.3900	-2.846%	8	735	-2.929%
2026-07-13	2.4400	2.4600	2.3900	2.4600	+8.850%	14	735	-5.691%
2026-07-10	2.2500	2.2600	2.0900	2.2600	-1.310%	11	733	+2.655%
2026-07-09	2.6200	2.6200	2.2300	2.2900	-15.185%	12	731	+1.310%
2026-07-08	3.1500	3.1500	2.7000	2.7000	-4.930%	106	729	-14.074%
2026-07-07	2.4500	2.8400	2.4500	2.8400	+44.898%	614	707	-18.310%
2026-07-06	2.1200	2.1200	1.9000	1.9600	-12.108%	29	546	+18.367%
2026-07-02	2.2100	2.3000	2.0800	2.2300	-8.980%	2,159	346	+4.036%
2026-07-01	2.5800	2.5800	2.4500	2.4500	-2.000%	3	346	-5.306%
2026-06-30	2.5000	2.5000	2.4300	2.5000	-8.759%	14	346	-7.200%
2026-06-29	2.9000	2.9000	2.7300	2.7400	-22.817%	16	333	-15.328%
2026-06-24	3.5500	3.5500	3.4800	3.5500	+24.561%	12	330	-34.648%
2026-06-18	3.0000	3.0000	2.8500	2.8500	-3.716%	12	357	-18.596%
2026-06-17	2.9600	2.9600	2.9600	2.9600	-2.951%	20	357	-21.622%
2026-06-16	3.0500	3.0500	3.0500	3.0500	-4.688%	10	357	-23.934%
2026-06-12	3.2000	3.2000	3.2000	3.2000	-6.158%	1	366	-27.500%
2026-06-11	3.4100	3.4100	3.4100	3.4100	-7.838%	3	366	-31.965%
2026-06-10	3.3500	3.7000	3.3500	3.7000	+13.846%	12	363	-37.297%
2026-06-09	3.0700	3.2500	3.0700	3.2500	+16.487%	35	356	-28.615%
2026-06-08	2.8400	2.8400	2.6700	2.7900	-5.424%	199	323	-16.846%
2026-06-05	2.9500	2.9500	2.9500	2.9500	+18.000%	20	164	-21.356%
2026-06-04	2.5900	2.5900	2.5000	2.5000	-1.961%	17	144	-7.200%
2026-06-03	2.5600	2.6600	2.5200	2.5500	-6.934%	7	140	-9.020%
2026-06-02	2.7200	2.7400	2.7200	2.7400	-20.580%	24	137	-15.328%
2026-05-28	3.6000	3.6000	3.4500	3.4500	-3.361%	8	146	-32.754%
2026-05-27	3.6500	3.6500	3.5700	3.5700	-6.053%	3	142	-35.014%
2026-05-26	3.8000	3.8000	3.8000	3.8000	-6.173%	1	141	-38.947%
2026-05-20	4.0500	4.0500	4.0500	4.0500	+12.188%	1	140	-42.716%
2026-05-13	3.6100	3.6100	3.6100	3.6100	-5.000%	1	139	-35.734%
2026-05-12	3.9000	3.9000	3.8000	3.8000	+1.877%	3	138	-38.947%
2026-05-11	3.7100	3.7400	3.7000	3.7300	+13.030%	14	138	-37.802%
2026-05-01	3.4500	3.4500	3.3000	3.3000	+11.486%	102	43	-29.697%
2026-04-27	3.0000	3.0000	2.9000	2.9600	+5.714%	25	43	-21.622%
2026-04-24	2.8000	2.8000	2.8000	2.8000	+1.083%	1	38	-17.143%
2026-04-22	2.7700	2.7700	2.7700	2.7700	-1.423%	15	37	-16.245%
2026-04-21	2.8100	2.8100	2.8100	2.8100	-3.436%	1	22	-17.438%
2026-04-20	2.5900	2.9400	2.5900	2.9100	+3.929%	23	22	-20.275%
2026-04-17	2.7800	2.8000	2.7800	2.8000	-4.762%	2	1	-17.143%
2026-04-16	3.0400	3.0400	2.9400	2.9400	0.000%	2	0	-21.088%