Dark

RIVN20261218P20
RIVN Dec 18 2026 20.00 Put (RIVN261218P00020000)
option OPRA

EOD

Jul 23, 2026

5.10+10.870%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.1000	5.1000	5.1000	5.1000	+10.870%	1	14,141	0.000%
2026-07-22	4.6000	4.6000	4.6000	4.6000	-2.335%	1	14,142	+10.870%
2026-07-21	4.7100	4.7100	4.7100	4.7100	+0.213%	12	14,143	+8.280%
2026-07-20	4.7000	4.7000	4.7000	4.7000	0.000%	1	14,143	+8.511%
2026-07-17	4.7000	4.7500	4.6200	4.7000	-6.931%	38	14,143	+8.511%
2026-07-16	4.7000	5.0500	4.7000	5.0500	+16.092%	8	14,144	+0.990%
2026-07-15	4.2000	4.3500	4.2000	4.3500	-9.375%	3	14,139	+17.241%
2026-07-14	4.7500	5.0000	4.7000	4.8000	+7.865%	128	14,138	+6.250%
2026-07-10	4.3000	4.4500	4.3000	4.4500	-3.261%	2	14,081	+14.607%
2026-07-09	4.6000	4.6000	4.6000	4.6000	-12.381%	2	14,081	+10.870%
2026-07-07	4.9500	5.2500	4.7900	5.2500	+32.911%	58	14,080	-2.857%
2026-07-06	4.3000	4.3000	3.8700	3.9500	-9.611%	544	14,105	+29.114%
2026-07-02	4.5000	4.5000	4.1000	4.3700	-11.717%	146	14,139	+16.705%
2026-06-30	5.0000	5.0000	4.9500	4.9500	-6.955%	27	14,139	+3.030%
2026-06-29	5.4700	5.4700	5.3200	5.3200	-5.000%	5	14,162	-4.135%
2026-06-18	5.6000	5.6000	5.6000	5.6000	-2.098%	10	14,154	-8.929%
2026-06-16	5.6800	5.7200	5.6800	5.7200	+11.501%	2	14,154	-10.839%
2026-06-08	5.2000	5.2400	5.1100	5.1300	-2.286%	13	14,153	-0.585%
2026-06-05	5.1700	5.2500	5.1700	5.2500	+6.275%	20	14,156	-2.857%
2026-06-04	5.0000	5.0000	4.8500	4.9400	-1.200%	6	14,176	+3.239%
2026-06-03	5.0000	5.0000	5.0000	5.0000	-4.762%	10	14,179	+2.000%
2026-06-02	5.2200	5.2500	5.1500	5.2500	-3.670%	1,030	14,179	-2.857%
2026-06-01	5.4500	5.4500	5.4500	5.4500	-10.948%	3	13,912	-6.422%
2026-05-29	6.1500	6.1500	6.1200	6.1200	-5.556%	122	13,914	-16.667%
2026-05-27	6.4800	6.4800	6.4800	6.4800	-7.429%	5	13,792	-21.296%
2026-05-21	7.1800	7.1800	7.0000	7.0000	-9.326%	11	13,787	-27.143%
2026-05-20	7.7200	7.7200	7.7200	7.7200	-0.387%	1	13,787	-33.938%
2026-05-19	7.7500	7.7500	7.7500	7.7500	+5.874%	1	13,791	-34.194%
2026-05-18	7.3200	7.3200	7.3200	7.3200	+11.756%	5	13,791	-30.328%
2026-05-14	6.5500	6.5500	6.5500	6.5500	0.000%	20	13,791	-22.137%
2026-05-13	6.5500	6.5500	6.5500	6.5500	-6.295%	10	13,761	-22.137%
2026-05-12	6.9000	6.9900	6.9000	6.9900	+4.328%	7	13,761	-27.039%
2026-05-11	6.7000	6.7000	6.7000	6.7000	+4.199%	2	13,761	-23.881%
2026-05-05	6.4300	6.4300	6.4300	6.4300	-0.924%	1	13,761	-20.684%
2026-05-04	6.5200	6.5200	6.4900	6.4900	+5.186%	6	13,761	-21.418%
2026-05-01	5.9000	6.3000	5.9000	6.1700	+14.259%	265	13,769	-17.342%
2026-04-30	5.4000	5.4000	5.4000	5.4000	-7.057%	1	13,769	-5.556%
2026-04-29	5.7900	5.8300	5.7400	5.8100	+1.043%	155	13,768	-12.220%
2026-04-28	5.8000	5.8500	5.6900	5.7500	+3.978%	393	13,767	-11.304%
2026-04-27	5.3500	5.5400	5.3500	5.5300	+0.181%	328	13,794	-7.776%
2026-04-24	5.3800	5.6200	5.3800	5.5200	+3.371%	294	13,800	-7.609%
2026-04-23	5.2000	5.4400	5.1900	5.3400	+8.980%	480	13,775	-4.494%
2026-04-22	5.1600	5.1600	4.9000	4.9000	-8.922%	5	13,974	+4.082%
2026-04-20	5.4000	5.4200	5.3000	5.3800	-0.555%	256	13,974	-5.204%
2026-04-17	5.2500	5.4100	5.0500	5.4100	-0.551%	351	13,982	-5.730%
2026-04-16	5.3800	5.4700	5.3800	5.4400	-4.561%	100	14,019	-6.250%
2026-04-15	5.6500	5.8400	5.6200	5.7000	-13.636%	175	14,020	-10.526%
2026-04-07	6.6000	6.6000	6.6000	6.6000	-5.714%	1	14,025	-22.727%
2026-03-30	6.8000	7.0000	6.8000	7.0000	+13.821%	20	14,025	-27.143%
2026-03-25	6.1500	6.1500	6.1500	6.1500	-1.914%	1	14,014	-17.073%
2026-03-24	6.2700	6.2700	6.2700	6.2700	-5.714%	3	14,015	-18.660%
2026-03-20	6.5000	6.7000	6.4600	6.6500	+8.660%	3,289	14,015	-23.308%
2026-03-17	6.1200	6.1200	6.1200	6.1200	-5.701%	1	11,327	-16.667%
2026-03-13	6.4900	6.4900	6.4900	6.4900	+14.867%	2	11,328	-21.418%
2026-03-10	5.6500	5.6500	5.6500	5.6500	-14.394%	1	11,330	-9.735%
2026-03-06	6.6000	6.6000	6.6000	6.6000	-2.941%	3	11,330	-22.727%
2026-03-05	6.8500	6.8500	6.7800	6.8000	+0.741%	6	11,330	-25.000%
2026-03-04	6.7500	6.7500	6.7500	6.7500	+3.053%	1	11,329	-24.444%
2026-03-03	7.0100	7.0100	6.5000	6.5500	+0.769%	3	11,330	-22.137%
2026-02-26	6.4000	6.5000	6.4000	6.5000	-0.307%	12	11,330	-21.538%
2026-02-25	6.5400	6.6600	6.4500	6.5200	-3.120%	3,522	9,576	-21.779%
2026-02-24	6.7300	6.7300	6.7300	6.7300	+1.970%	1,100	9,576	-24.220%
2026-02-19	6.4000	6.6000	6.4000	6.6000	+9.453%	3	9,576	-22.727%
2026-02-17	6.0600	6.1000	6.0300	6.0300	+7.679%	15	9,576	-15.423%
2026-02-13	5.8500	5.8500	5.3500	5.6000	-26.024%	25	9,584	-8.929%
2026-02-12	7.5500	7.6000	7.5500	7.5700	+7.376%	4	9,584	-32.629%
2026-02-10	7.0500	7.0500	7.0500	7.0500	-4.730%	3	9,580	-27.660%
2026-02-05	7.3500	7.4500	7.3500	7.4000	+0.680%	24	9,583	-31.081%
2026-02-03	7.3500	7.3500	7.3500	7.3500	+3.521%	1	9,561	-30.612%
2026-02-02	7.1000	7.1000	7.1000	7.1000	+2.899%	10	9,561	-28.169%
2026-01-29	6.9800	6.9800	6.6700	6.9000	+2.071%	3	9,551	-26.087%
2026-01-27	6.7000	6.7600	6.7000	6.7600	+4.160%	23	9,550	-24.556%
2026-01-26	6.5000	6.5000	6.4900	6.4900	-0.154%	4	9,527	-21.418%
2026-01-23	6.4600	6.5000	6.4600	6.5000	+5.691%	4	9,526	-21.538%
2026-01-22	6.1000	6.1500	6.1000	6.1500	-3.906%	33	9,527	-17.073%
2026-01-20	6.2000	6.4000	6.2000	6.4000	+4.918%	9	9,512	-20.313%
2026-01-16	6.0000	6.1400	6.0000	6.1000	+3.041%	68	9,523	-16.393%
2026-01-15	5.9000	5.9500	5.9000	5.9200	-2.149%	28	9,523	-13.851%
2026-01-14	5.9000	6.0500	5.8900	6.0500	+14.151%	1,270	9,523	-15.702%
2026-01-13	5.2500	5.3000	5.2500	5.3000	+1.923%	3	9,523	-3.774%
2026-01-12	5.3000	5.3000	5.2000	5.2000	-1.515%	3	9,525	-1.923%
2026-01-09	5.2000	5.2800	5.2000	5.2800	+8.866%	2	9,523	-3.409%
2026-01-08	5.0900	5.0900	4.8500	4.8500	-1.020%	6	9,522	+5.155%
2026-01-07	4.9700	5.0000	4.9000	4.9000	-3.922%	105	9,523	+4.082%
2026-01-06	5.1700	5.1700	5.1000	5.1000	+8.511%	11	9,440	0.000%
2026-01-05	4.5000	5.4500	4.5000	4.7000	-12.477%	19	9,440	+8.511%
2026-01-02	4.9500	5.3700	4.9500	5.3700	+5.709%	2	9,423	-5.028%
2025-12-31	4.9500	5.0800	4.9500	5.0800	-2.308%	12	9,411	+0.394%
2025-12-30	5.1000	5.2500	4.9800	5.2000	+8.333%	27	9,411	-1.923%
2025-12-29	4.9000	4.9000	4.8000	4.8000	+1.053%	23	9,410	+6.250%
2025-12-26	4.7500	4.7500	4.7500	4.7500	0.000%	2	9,390	+7.368%
2025-12-24	4.7500	4.7500	4.7500	4.7500	-2.062%	3	9,388	+7.368%
2025-12-23	5.1800	5.1800	4.8500	4.8500	+5.664%	258	9,388	+5.155%
2025-12-22	4.6000	4.6200	4.5900	4.5900	-0.217%	93	9,299	+11.111%
2025-12-19	5.0000	5.0500	4.6000	4.6000	-12.548%	95	9,249	+10.870%
2025-12-18	5.4000	5.6000	4.8000	5.2600	-8.522%	80	9,210	-3.042%
2025-12-17	5.8800	5.8800	5.7500	5.7500	-0.347%	6	9,158	-11.304%
2025-12-16	5.7700	5.7700	5.7700	5.7700	+7.649%	1	9,154	-11.612%
2025-12-15	5.6000	5.6000	5.3500	5.3600	-5.133%	67	9,154	-4.851%
2025-12-12	4.8500	5.6500	4.8500	5.6500	-5.042%	15	9,115	-9.735%
2025-12-10	5.8500	5.9500	5.8000	5.9500	-0.335%	18	9,106	-14.286%
2025-12-05	5.7600	5.9700	5.7600	5.9700	-0.995%	9	9,103	-14.573%
2025-12-04	6.0300	6.0300	6.0300	6.0300	-1.631%	1	9,103	-15.423%
2025-12-01	6.1300	6.1300	6.1300	6.1300	-13.050%	1	9,102	-16.803%
2025-11-18	7.0500	7.0500	7.0500	7.0500	+1.439%	1	9,103	-27.660%
2025-11-14	6.9500	6.9500	6.9400	6.9500	+18.197%	351	9,103	-26.619%
2025-11-11	5.9500	5.9500	5.8800	5.8800	-2.000%	2	9,049	-13.265%
2025-11-10	6.0000	6.0000	6.0000	6.0000	-16.667%	2	9,049	-15.000%
2025-11-05	6.7500	7.2000	6.7500	7.2000	+9.091%	2	9,049	-29.167%
2025-09-24	6.6000	6.6000	6.6000	6.6000	-5.036%	1	9,050	-22.727%
2025-09-22	7.0000	7.0000	6.9500	6.9500	0.000%	4	9,051	-26.619%
2025-09-03	7.1000	7.1000	6.9500	6.9500	-9.623%	8	9,051	-26.619%
2025-08-29	7.6900	7.6900	7.6900	7.6900	-10.268%	5	9,051	-33.680%
2025-08-18	8.5700	8.5700	8.5700	8.5700	-1.153%	1	9,051	-40.490%
2025-08-07	8.6700	8.6700	8.6700	8.6700	+2.000%	1	9,051	-41.176%
2025-08-05	8.5500	8.5500	8.5000	8.5000	+9.677%	14,600	9,050	-40.000%
2025-07-21	7.6800	7.7500	7.6800	7.7500	-6.963%	3	14,661	-34.194%
2025-07-14	8.4300	8.4300	8.3300	8.3300	+4.125%	4	14,661	-38.776%
2025-06-27	8.0000	8.0000	8.0000	8.0000	+4.302%	1	14,671	-36.250%
2025-06-03	7.6700	7.6700	7.6700	7.6700	-0.776%	1	14,671	-33.507%
2025-05-30	7.7300	7.7300	7.7300	7.7300	+7.361%	6	14,670	-34.023%
2025-05-28	7.2500	7.2500	7.2000	7.2000	+5.882%	10	14,670	-29.167%
2025-05-19	6.8000	6.8000	6.8000	6.8000	-5.292%	3	14,672	-25.000%
2025-05-15	7.1800	7.1800	7.1800	7.1800	-5.152%	1	14,675	-28.969%
2025-05-14	7.5700	7.5700	7.5700	7.5700	+2.297%	10	14,674	-32.629%
2025-05-13	7.4000	7.4000	7.4000	7.4000	-3.268%	10	14,684	-31.081%
2025-05-12	7.6500	7.6500	7.6500	7.6500	-11.968%	10	14,694	-33.333%
2025-05-07	8.6900	8.6900	8.6900	8.6900	-14.384%	10	14,694	-41.312%
2025-04-04	10.1500	10.1500	10.1500	10.1500	+4.639%	20	14,684	-49.754%
2025-04-03	9.7000	9.7000	9.7000	9.7000	+8.018%	10	14,684	-47.423%
2025-03-27	8.9800	8.9800	8.9800	8.9800	-8.554%	1	14,694	-43.207%
2025-03-21	9.8200	9.8200	9.8200	9.8200	-1.800%	2	14,694	-48.065%
2025-03-07	10.4500	10.4500	10.0000	10.0000	-1.961%	8	14,694	-49.000%
2025-03-04	10.2000	10.2000	10.2000	10.2000	+3.030%	2	14,697	-50.000%
2025-02-25	9.9000	9.9000	9.9000	9.9000	+5.882%	1	14,697	-48.485%
2025-01-31	9.3500	9.3500	9.3500	9.3500	+8.595%	2	14,697	-45.455%
2025-01-16	8.6100	8.6100	8.6100	8.6100	-2.712%	10	14,697	-40.767%
2025-01-15	8.8500	8.8500	8.8500	8.8500	-2.747%	2	14,687	-42.373%
2025-01-13	9.1000	9.1000	9.1000	9.1000	-0.546%	2	14,685	-43.956%
2024-12-24	9.1500	9.1500	9.1500	9.1500	-0.543%	1	14,687	-44.262%
2024-12-20	9.2000	9.2000	9.2000	9.2000	+4.545%	3	14,687	-44.565%
2024-12-16	8.6000	8.8000	8.5300	8.8000	-3.825%	4	14,685	-42.045%
2024-12-13	9.1500	9.1500	9.1500	9.1500	-3.684%	2	14,685	-44.262%
2024-12-05	9.5500	9.5500	9.5000	9.5000	-14.027%	20	14,685	-46.316%
2024-11-20	11.0500	11.0500	11.0500	11.0500	-2.385%	10	14,685	-53.846%
2024-11-15	11.3200	11.3200	11.3200	11.3200	+13.427%	20	14,685	-54.947%
2024-11-13	9.9800	9.9800	9.9800	9.9800	-11.289%	1	14,675	-48.898%
2024-11-07	11.3500	11.3500	11.2500	11.2500	-1.142%	20	14,676	-54.667%
2024-11-06	11.3800	11.3800	11.3700	11.3800	+2.986%	10	14,676	-55.185%
2024-10-30	11.0500	11.0500	11.0500	11.0500	-0.897%	1	14,675	-53.846%
2024-10-24	11.1500	11.1500	11.1500	11.1500	-1.762%	1	14,674	-54.260%
2024-10-17	11.3500	11.3500	11.3500	11.3500	-0.088%	20	14,674	-55.066%
2024-10-16	11.3600	11.3600	11.3600	11.3600	+3.273%	1	14,674	-55.106%
2024-10-03	11.0200	11.0200	11.0000	11.0000	+6.178%	6	14,675	-53.636%
2024-09-24	10.2000	10.3600	10.2000	10.3600	+7.358%	10	14,675	-50.772%
2024-09-18	9.6500	9.6500	9.6500	9.6500	+2.116%	1	14,675	-47.150%
2024-09-03	9.3000	9.4500	9.3000	9.4500	+4.420%	6	14,676	-46.032%
2024-08-29	9.3000	9.3000	9.0500	9.0500	-2.162%	3	14,675	-43.646%
2024-08-27	9.2500	9.2500	9.2500	9.2500	+1.093%	1	14,674	-44.865%
2024-08-26	9.1500	9.1500	9.1500	9.1500	-5.670%	1	14,674	-44.262%
2024-08-21	9.7000	9.7000	9.7000	9.7000	+2.105%	1	14,674	-47.423%
2024-08-19	9.5000	9.5000	9.5000	9.5000	-1.042%	2	14,674	-46.316%
2024-08-16	9.6000	9.6000	9.6000	9.6000	-0.518%	2	14,674	-46.875%
2024-08-14	9.6500	9.6500	9.6500	9.6500	+2.008%	1	14,674	-47.150%
2024-08-06	9.4600	9.4600	9.4600	9.4600	+4.185%	10	14,675	-46.089%
2024-08-01	9.0800	9.0800	9.0800	9.0800	+2.599%	1	14,680	-43.833%
2024-07-24	8.8500	8.8500	8.8500	8.8500	+0.568%	1	14,680	-42.373%
2024-07-22	8.8000	8.8000	8.8000	8.8000	+1.734%	1	14,680	-42.045%
2024-07-18	8.8500	8.8500	8.6500	8.6500	+11.469%	9	14,681	-41.040%
2024-07-16	8.2000	8.2000	7.7600	7.7600	-3.000%	27	14,685	-34.278%
2024-07-12	8.2500	8.2500	8.0000	8.0000	-8.046%	11	14,660	-36.250%
2024-07-10	8.7000	8.7000	8.7000	8.7000	-1.695%	5	14,654	-41.379%
2024-07-09	8.9600	9.0000	8.8500	8.8500	-2.426%	17	14,654	-42.373%
2024-07-08	8.8800	9.0700	8.8800	9.0700	-3.098%	16	14,655	-43.771%
2024-07-05	9.3600	9.3600	9.0800	9.3600	-1.474%	20	14,640	-45.513%
2024-07-02	9.5000	9.5000	9.5000	9.5000	0.000%	5	14,629	-46.316%
2024-06-27	9.0500	9.5000	9.0500	9.5000	-5.941%	12	14,624	-46.316%
2024-06-26	9.4500	10.1000	9.4500	10.1000	-6.481%	3	14,624	-49.505%
2024-06-25	10.4500	10.8000	10.4500	10.8000	-4.000%	2	14,624	-52.778%
2024-06-21	11.2500	11.2500	11.2500	11.2500	-1.316%	2	14,624	-54.667%
2024-05-15	11.4000	11.4000	11.4000	11.4000	+2.059%	1	14,623	-55.263%
2024-05-13	11.1700	11.1700	11.1700	11.1700	-12.047%	1	14,623	-54.342%
2024-05-09	12.7000	12.7000	12.7000	12.7000	+7.627%	1	14,622	-59.843%
2024-05-07	11.9000	11.9500	11.8000	11.8000	-4.065%	14,602	14,621	-56.780%
2024-05-01	12.3000	12.3000	12.3000	12.3000	-1.125%	5	20	-58.537%
2024-04-23	12.0900	12.4400	12.0900	12.4400	-1.034%	5	20	-59.003%
2024-04-17	12.5700	12.5700	12.5700	12.5700	+2.112%	10	15	-59.427%
2024-04-12	12.3100	12.3100	12.3100	12.3100	+1.317%	2	5	-58.570%
2024-04-11	12.1500	12.1500	12.1500	12.1500	+3.404%	1	4	-58.025%
2024-04-10	11.5000	11.7500	11.5000	11.7500	0.000%	3	3	-56.596%